Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-08-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $9.00 | $9.00 | 34,200 | — | — |
| 2021-12-30 | $8.96 | $8.96 | 34,200 | — | — |
| 2021-12-29 | $8.93 | $8.93 | 23,300 | — | — |
| 2021-12-28 | $8.91 | $8.91 | 47,500 | — | — |
| 2021-12-27 | $9.19 | $9.19 | 35,100 | — | — |
| 2021-12-23 | $9.04 | $9.04 | 66,700 | — | — |
| 2021-12-22 | $8.88 | $8.88 | 24,900 | — | — |
| 2021-12-21 | $8.69 | $8.69 | 108,100 | — | — |
| 2021-12-20 | $8.18 | $8.18 | 101,100 | — | — |
| 2021-12-17 | $7.87 | $7.87 | 55,100 | — | — |
| 2021-12-16 | $7.43 | $7.43 | 27,400 | — | — |
| 2021-12-15 | $7.20 | $7.20 | 30,700 | — | — |
| 2021-12-14 | $7.25 | $7.25 | 71,700 | — | — |
| 2021-12-13 | $7.48 | $7.48 | 43,900 | — | — |
| 2021-12-10 | $7.94 | $7.94 | 40,800 | — | — |
| 2021-12-09 | $7.59 | $7.59 | 30,000 | — | — |
| 2021-12-08 | $7.77 | $7.77 | 98,500 | — | — |
| 2021-12-07 | $7.59 | $7.59 | 47,800 | — | — |
| 2021-12-06 | $7.63 | $7.63 | 67,900 | — | — |
| 2021-12-03 | $7.55 | $7.55 | 83,700 | — | — |
| 2021-12-02 | $6.64 | $6.64 | 34,600 | — | — |
| 2021-12-01 | $6.80 | $6.80 | 39,300 | — | — |
| 2021-11-30 | $7.05 | $7.05 | 25,800 | — | — |
| 2021-11-29 | $6.91 | $6.91 | 31,600 | — | — |
| 2021-11-26 | $7.04 | $7.04 | 21,400 | — | — |
| 2021-11-24 | $7.24 | $7.24 | 34,800 | — | — |
| 2021-11-23 | $6.65 | $6.65 | 69,300 | — | — |
| 2021-11-22 | $7.00 | $7.00 | 47,300 | — | — |
| 2021-11-19 | $7.20 | $7.20 | 57,400 | — | — |
| 2021-11-18 | $7.23 | $7.23 | 37,600 | — | — |
| 2021-11-17 | $7.34 | $7.34 | 50,500 | — | — |
| 2021-11-16 | $7.39 | $7.39 | 66,600 | — | — |
| 2021-11-15 | $7.53 | $7.53 | 90,500 | — | — |
| 2021-11-12 | $7.85 | $7.85 | 22,100 | — | — |
| 2021-11-11 | $7.79 | $7.79 | 128,700 | — | — |
| 2021-11-10 | $8.00 | $8.00 | 32,200 | — | — |
| 2021-11-09 | $7.68 | $7.68 | 36,300 | — | — |
| 2021-11-08 | $7.40 | $7.40 | 50,600 | — | — |
| 2021-11-05 | $7.03 | $7.03 | 50,200 | — | — |
| 2021-11-04 | $7.15 | $7.15 | 39,000 | — | — |
| 2021-11-03 | $7.00 | $7.00 | 24,400 | — | — |
| 2021-11-02 | $7.02 | $7.02 | 15,000 | — | — |
| 2021-11-01 | $7.30 | $7.30 | 32,100 | — | — |
| 2021-10-29 | $7.03 | $7.03 | 17,300 | — | — |
| 2021-10-28 | $7.05 | $7.05 | 19,200 | — | — |
| 2021-10-27 | $6.87 | $6.87 | 33,800 | — | — |
| 2021-10-26 | $7.11 | $7.11 | 22,500 | — | — |
| 2021-10-25 | $7.30 | $7.30 | 70,800 | — | — |
| 2021-10-22 | $7.11 | $7.11 | 35,800 | — | — |
| 2021-10-21 | $7.08 | $7.08 | 17,700 | — | — |
| 2021-10-20 | $7.07 | $7.07 | 42,400 | — | — |
| 2021-10-19 | $6.42 | $6.42 | 88,500 | — | — |
| 2021-10-18 | $6.37 | $6.37 | 39,800 | — | — |
| 2021-10-15 | $6.40 | $6.40 | 93,300 | — | — |
| 2021-10-14 | $6.42 | $6.42 | 33,100 | — | — |
| 2021-10-13 | $6.49 | $6.49 | 34,200 | — | — |
| 2021-10-12 | $6.47 | $6.47 | 53,400 | — | — |
| 2021-10-11 | $6.18 | $6.18 | 76,800 | — | — |
| 2021-10-08 | $6.19 | $6.19 | 39,900 | — | — |
| 2021-10-07 | $6.32 | $6.32 | 49,300 | — | — |
| 2021-10-06 | $6.47 | $6.47 | 53,300 | — | — |
| 2021-10-05 | $6.78 | $6.78 | 37,500 | — | — |
| 2021-10-04 | $6.56 | $6.56 | 52,100 | — | — |
| 2021-10-01 | $6.64 | $6.64 | 37,300 | — | — |
| 2021-09-30 | $6.62 | $6.62 | 44,200 | — | — |
| 2021-09-29 | $7.11 | $7.11 | 45,500 | — | — |
| 2021-09-28 | $7.00 | $7.00 | 36,300 | — | — |
| 2021-09-27 | $7.02 | $7.02 | 33,000 | — | — |
| 2021-09-24 | $7.07 | $7.07 | 64,700 | — | — |
| 2021-09-23 | $7.06 | $7.06 | 124,300 | — | — |
| 2021-09-22 | $6.42 | $6.42 | 67,700 | — | — |
| 2021-09-21 | $6.25 | $6.25 | 59,100 | — | — |
| 2021-09-20 | $6.54 | $6.54 | 70,800 | — | — |
| 2021-09-17 | $6.46 | $6.46 | 99,200 | — | — |
| 2021-09-16 | $6.86 | $6.86 | 62,700 | — | — |
| 2021-09-15 | $6.63 | $6.63 | 63,400 | — | — |
| 2021-09-14 | $6.82 | $6.82 | 106,200 | — | — |
| 2021-09-13 | $6.85 | $6.85 | 50,700 | — | — |
| 2021-09-10 | $7.10 | $7.10 | 55,200 | — | — |
| 2021-09-09 | $7.05 | $7.05 | 66,100 | — | — |
| 2021-09-08 | $7.24 | $7.24 | 111,500 | — | — |
| 2021-09-07 | $7.20 | $7.20 | 84,400 | — | — |
| 2021-09-03 | $7.39 | $7.39 | 62,700 | — | — |
| 2021-09-02 | $7.56 | $7.56 | 81,100 | — | — |
| 2021-09-01 | $7.64 | $7.64 | 67,200 | — | — |
| 2021-08-31 | $7.90 | $7.90 | 71,300 | — | — |
| 2021-08-30 | $8.06 | $8.06 | 72,700 | — | — |
| 2021-08-27 | $8.06 | $8.06 | 66,900 | — | — |
| 2021-08-26 | $8.07 | $8.07 | 56,800 | — | — |
| 2021-08-25 | $8.00 | $8.00 | 60,700 | — | — |
| 2021-08-24 | $8.00 | $8.00 | 65,400 | — | — |
| 2021-08-23 | $8.04 | $8.04 | 60,800 | — | — |
| 2021-08-20 | $8.17 | $8.17 | 25,500 | — | — |
| 2021-08-19 | $8.12 | $8.12 | 162,600 | — | — |
| 2021-08-18 | $8.77 | $8.77 | 20,400 | — | — |
| 2021-08-17 | $8.85 | $8.85 | 73,200 | — | — |
| 2021-08-16 | $8.66 | $8.66 | 36,200 | — | — |
| 2021-08-13 | $8.61 | $8.61 | 151,500 | — | — |
| 2021-08-12 | $9.69 | $9.69 | 28,600 | — | — |
| 2021-08-11 | $9.60 | $9.60 | 43,800 | — | — |
| 2021-08-10 | $9.27 | $9.27 | 31,400 | — | — |
| 2021-08-09 | $9.19 | $9.19 | 62,400 | — | — |
| 2021-08-06 | $8.76 | $8.76 | 19,600 | — | — |
| 2021-08-05 | $8.87 | $8.87 | 37,000 | — | — |
| 2021-08-04 | $8.82 | $8.82 | 18,000 | — | — |
| 2021-08-03 | $8.97 | $8.97 | 61,600 | — | — |
| 2021-08-02 | $8.81 | $8.81 | 13,500 | — | — |
| 2021-07-30 | $8.92 | $8.92 | 8,500 | — | — |
| 2021-07-29 | $9.10 | $9.10 | 27,400 | — | — |
| 2021-07-28 | $8.99 | $8.99 | 20,900 | — | — |
| 2021-07-27 | $9.00 | $9.00 | 30,500 | — | — |
| 2021-07-26 | $8.90 | $8.90 | 31,800 | — | — |
| 2021-07-23 | $8.89 | $8.89 | 11,100 | — | — |
| 2021-07-22 | $8.84 | $8.84 | 176,700 | — | — |
| 2021-07-21 | $9.15 | $9.15 | 24,200 | — | — |
| 2021-07-20 | $9.21 | $9.21 | 50,100 | — | — |
| 2021-07-19 | $8.81 | $8.81 | 65,800 | — | — |
| 2021-07-16 | $8.86 | $8.86 | 33,700 | — | — |
| 2021-07-15 | $8.91 | $8.91 | 36,300 | — | — |
| 2021-07-14 | $8.81 | $8.81 | 50,700 | — | — |
| 2021-07-13 | $8.79 | $8.79 | 41,300 | — | — |
| 2021-07-12 | $8.71 | $8.71 | 94,600 | — | — |
| 2021-07-09 | $8.93 | $8.93 | 21,600 | — | — |
| 2021-07-08 | $8.88 | $8.88 | 32,100 | — | — |
| 2021-07-07 | $8.85 | $8.85 | 46,300 | — | — |
| 2021-07-06 | $8.89 | $8.89 | 43,200 | — | — |
| 2021-07-02 | $9.18 | $9.18 | 27,500 | — | — |
| 2021-07-01 | $9.25 | $9.25 | 31,100 | — | — |
| 2021-06-30 | $9.26 | $9.26 | 24,400 | — | — |
| 2021-06-29 | $9.17 | $9.17 | 41,200 | — | — |
| 2021-06-28 | $9.38 | $9.38 | 28,300 | — | — |
| 2021-06-25 | $9.45 | $9.45 | 56,900 | — | — |
| 2021-06-24 | $9.45 | $9.45 | 49,600 | — | — |
| 2021-06-23 | $9.20 | $9.20 | 23,700 | — | — |
| 2021-06-22 | $9.25 | $9.25 | 47,700 | — | — |
| 2021-06-21 | $9.22 | $9.22 | 22,500 | — | — |
| 2021-06-18 | $9.15 | $9.15 | 89,800 | — | — |
| 2021-06-17 | $9.41 | $9.41 | 88,200 | — | — |
| 2021-06-16 | $9.50 | $9.50 | 30,900 | — | — |
| 2021-06-15 | $9.62 | $9.62 | 30,200 | — | — |
| 2021-06-14 | $9.50 | $9.50 | 64,900 | — | — |
| 2021-06-11 | $9.62 | $9.62 | 24,100 | — | — |
| 2021-06-10 | $9.51 | $9.51 | 23,800 | — | — |
| 2021-06-09 | $9.89 | $9.89 | 98,300 | — | — |
| 2021-06-08 | $9.35 | $9.35 | 38,000 | — | — |
| 2021-06-07 | $9.34 | $9.34 | 35,700 | — | — |
| 2021-06-04 | $9.32 | $9.32 | 29,000 | — | — |
| 2021-06-03 | $9.29 | $9.29 | 23,300 | — | — |
| 2021-06-02 | $9.47 | $9.47 | 34,500 | — | — |
| 2021-06-01 | $9.55 | $9.55 | 47,200 | — | — |
| 2021-05-28 | $9.47 | $9.47 | 41,600 | — | — |
| 2021-05-27 | $9.54 | $9.54 | 20,300 | — | — |
| 2021-05-26 | $9.32 | $9.32 | 18,200 | — | — |
| 2021-05-25 | $9.44 | $9.44 | 51,700 | — | — |
| 2021-05-24 | $9.38 | $9.38 | 48,100 | — | — |
| 2021-05-21 | $9.60 | $9.60 | 47,900 | — | — |
| 2021-05-20 | $9.40 | $9.40 | 25,300 | — | — |
| 2021-05-19 | $9.50 | $9.50 | 66,600 | — | — |
| 2021-05-18 | $9.25 | $9.25 | 60,500 | — | — |
| 2021-05-17 | $9.40 | $9.40 | 73,700 | — | — |
| 2021-05-14 | $9.67 | $9.67 | 285,300 | — | — |
| 2021-05-13 | $10.70 | $10.70 | 44,700 | — | — |
| 2021-05-12 | $10.50 | $10.50 | 71,100 | — | — |
| 2021-05-11 | $10.76 | $10.76 | 91,800 | — | — |
| 2021-05-10 | $10.53 | $10.53 | 51,400 | — | — |
| 2021-05-07 | $10.67 | $10.67 | 25,200 | — | — |
| 2021-05-06 | $10.69 | $10.69 | 39,800 | — | — |
| 2021-05-05 | $10.93 | $10.93 | 29,300 | — | — |
| 2021-05-04 | $10.93 | $10.93 | 34,100 | — | — |
| 2021-05-03 | $11.08 | $11.08 | 36,500 | — | — |
| 2021-04-30 | $11.02 | $11.02 | 56,900 | — | — |
| 2021-04-29 | $11.03 | $11.03 | 57,600 | — | — |
| 2021-04-28 | $11.56 | $11.56 | 105,400 | — | — |
| 2021-04-27 | $11.22 | $11.22 | 74,300 | — | — |
| 2021-04-26 | $10.88 | $10.88 | 75,700 | — | — |
| 2021-04-23 | $10.40 | $10.40 | 63,800 | — | — |
| 2021-04-22 | $10.13 | $10.13 | 50,500 | — | — |
| 2021-04-21 | $10.00 | $10.00 | 32,900 | — | — |
| 2021-04-20 | $10.12 | $10.12 | 87,900 | — | — |
| 2021-04-19 | $10.95 | $10.95 | 137,100 | — | — |
| 2021-04-16 | $10.49 | $10.49 | 126,700 | — | — |
| 2021-04-15 | $10.56 | $10.56 | 73,100 | — | — |
| 2021-04-14 | $10.87 | $10.87 | 85,600 | — | — |
| 2021-04-13 | $10.75 | $10.75 | 93,400 | — | — |
| 2021-04-12 | $10.89 | $10.89 | 109,100 | — | — |
| 2021-04-09 | $11.34 | $11.34 | 35,300 | — | — |
| 2021-04-08 | $11.18 | $11.18 | 101,300 | — | — |
| 2021-04-07 | $11.19 | $11.19 | 160,500 | — | — |
| 2021-04-06 | $10.70 | $10.70 | 124,600 | — | — |
| 2021-04-05 | $10.68 | $10.68 | 221,300 | — | — |
| 2021-04-01 | $10.36 | $10.36 | 112,400 | — | — |
| 2021-03-31 | $10.56 | $10.56 | 127,300 | — | — |
| 2021-03-30 | $9.79 | $9.79 | 287,400 | — | — |
| 2021-03-29 | $9.61 | $9.61 | 459,600 | — | — |
| 2021-03-26 | $11.04 | $11.04 | 244,200 | — | — |
| 2021-03-25 | $11.23 | $11.23 | 137,000 | — | — |
| 2021-03-24 | $10.79 | $10.79 | 86,500 | — | — |
| 2021-03-23 | $11.24 | $11.24 | 72,500 | — | — |
| 2021-03-22 | $11.94 | $11.94 | 50,800 | — | — |
| 2021-03-19 | $11.49 | $11.49 | 147,400 | — | — |
| 2021-03-18 | $11.60 | $11.60 | 61,900 | — | — |
| 2021-03-17 | $12.00 | $12.00 | 93,700 | — | — |
| 2021-03-16 | $11.82 | $11.82 | 76,200 | — | — |
| 2021-03-15 | $12.00 | $12.00 | 93,600 | — | — |
| 2021-03-12 | $12.39 | $12.39 | 102,400 | — | — |
| 2021-03-11 | $12.49 | $12.49 | 69,200 | — | — |
| 2021-03-10 | $12.34 | $12.34 | 127,900 | — | — |
| 2021-03-09 | $11.67 | $11.67 | 76,200 | — | — |
| 2021-03-08 | $11.31 | $11.31 | 128,500 | — | — |
| 2021-03-05 | $11.53 | $11.53 | 140,200 | — | — |
| 2021-03-04 | $11.55 | $11.55 | 178,700 | — | — |
| 2021-03-03 | $12.04 | $12.04 | 87,100 | — | — |
| 2021-03-02 | $12.12 | $12.12 | 44,000 | — | — |
| 2021-03-01 | $12.37 | $12.37 | 94,200 | — | — |
| 2021-02-26 | $12.28 | $12.28 | 106,100 | — | — |
| 2021-02-25 | $11.97 | $11.97 | 210,300 | — | — |
| 2021-02-24 | $12.13 | $12.13 | 90,200 | — | — |
| 2021-02-23 | $12.07 | $12.07 | 160,200 | — | — |
| 2021-02-22 | $11.98 | $11.98 | 85,100 | — | — |
| 2021-02-19 | $12.28 | $12.28 | 95,500 | — | — |
| 2021-02-18 | $12.00 | $12.00 | 114,000 | — | — |
| 2021-02-17 | $12.05 | $12.05 | 156,500 | — | — |
| 2021-02-16 | $12.24 | $12.24 | 245,300 | — | — |
| 2021-02-12 | $12.33 | $12.33 | 525,100 | — | — |
| 2021-02-11 | $12.40 | $12.40 | 541,000 | — | — |
| 2021-02-10 | $13.00 | $13.00 | 1,101,300 | — | — |
| 2021-02-09 | $14.75 | $14.75 | 100,500 | — | — |
| 2021-02-08 | $15.23 | $15.23 | 157,400 | — | — |
| 2021-02-05 | $14.96 | $14.96 | 54,200 | — | — |
| 2021-02-04 | $15.13 | $15.13 | 48,600 | — | — |
| 2021-02-03 | $14.75 | $14.75 | 51,700 | — | — |
| 2021-02-02 | $14.75 | $14.75 | 58,900 | — | — |
| 2021-02-01 | $14.59 | $14.59 | 90,300 | — | — |
| 2021-01-29 | $14.50 | $14.50 | 78,500 | — | — |
| 2021-01-28 | $14.62 | $14.62 | 97,900 | — | — |
| 2021-01-27 | $15.04 | $15.04 | 134,600 | — | — |
| 2021-01-26 | $15.34 | $15.34 | 101,200 | — | — |
| 2021-01-25 | $15.43 | $15.43 | 87,700 | — | — |
| 2021-01-22 | $15.69 | $15.69 | 118,300 | — | — |
| 2021-01-21 | $15.10 | $15.10 | 113,700 | — | — |
| 2021-01-20 | $14.99 | $14.99 | 76,100 | — | — |
| 2021-01-19 | $15.15 | $15.15 | 242,300 | — | — |
| 2021-01-15 | $13.95 | $13.95 | 82,100 | — | — |
| 2021-01-14 | $14.02 | $14.02 | 139,200 | — | — |
| 2021-01-13 | $14.24 | $14.24 | 132,200 | — | — |
| 2021-01-12 | $14.04 | $14.04 | 201,900 | — | — |
| 2021-01-11 | $13.83 | $13.83 | 280,400 | — | — |
| 2021-01-08 | $13.48 | $13.48 | 93,700 | — | — |
| 2021-01-07 | $13.20 | $13.20 | 120,100 | — | — |
| 2021-01-06 | $12.99 | $12.99 | 136,200 | — | — |
| 2021-01-05 | $12.55 | $12.55 | 33,900 | — | — |
| 2021-01-04 | $12.05 | $12.05 | 117,200 | — | — |