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
- 2009-10-08 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 | $7.43 | $7.43 | 36,300 | — | — |
| 2021-12-30 | $7.61 | $7.61 | 64,200 | — | — |
| 2021-12-29 | $7.61 | $7.61 | 182,400 | — | — |
| 2021-12-28 | $7.50 | $7.50 | 90,800 | — | — |
| 2021-12-27 | $7.42 | $7.42 | 46,700 | — | — |
| 2021-12-23 | $7.46 | $7.46 | 92,400 | — | — |
| 2021-12-22 | $7.25 | $7.25 | 66,100 | — | — |
| 2021-12-21 | $7.27 | $7.27 | 55,300 | — | — |
| 2021-12-20 | $7.19 | $7.19 | 62,800 | — | — |
| 2021-12-17 | $7.63 | $7.63 | 182,300 | — | — |
| 2021-12-16 | $7.58 | $7.58 | 63,500 | — | — |
| 2021-12-15 | $7.66 | $7.66 | 92,800 | — | — |
| 2021-12-14 | $7.54 | $7.54 | 72,000 | — | — |
| 2021-12-13 | $7.60 | $7.60 | 64,900 | — | — |
| 2021-12-10 | $7.87 | $7.87 | 48,500 | — | — |
| 2021-12-09 | $7.95 | $7.95 | 57,100 | — | — |
| 2021-12-08 | $8.17 | $8.17 | 45,200 | — | — |
| 2021-12-07 | $8.15 | $8.15 | 58,100 | — | — |
| 2021-12-06 | $8.18 | $8.18 | 88,700 | — | — |
| 2021-12-03 | $8.00 | $8.00 | 81,300 | — | — |
| 2021-12-02 | $7.99 | $7.99 | 64,300 | — | — |
| 2021-12-01 | $7.81 | $7.81 | 108,800 | — | — |
| 2021-11-30 | $7.97 | $7.97 | 77,900 | — | — |
| 2021-11-29 | $8.06 | $8.06 | 57,900 | — | — |
| 2021-11-26 | $8.15 | $8.15 | 67,500 | — | — |
| 2021-11-24 | $8.58 | $8.58 | 61,200 | — | — |
| 2021-11-23 | $8.85 | $8.85 | 75,500 | — | — |
| 2021-11-22 | $8.85 | $8.85 | 73,500 | — | — |
| 2021-11-19 | $8.87 | $8.87 | 72,600 | — | — |
| 2021-11-18 | $8.98 | $8.98 | 82,500 | — | — |
| 2021-11-17 | $9.00 | $9.00 | 136,100 | — | — |
| 2021-11-16 | $9.23 | $9.23 | 88,500 | — | — |
| 2021-11-15 | $9.15 | $9.15 | 63,800 | — | — |
| 2021-11-12 | $9.15 | $9.15 | 75,300 | — | — |
| 2021-11-11 | $9.05 | $9.05 | 71,200 | — | — |
| 2021-11-10 | $9.04 | $9.04 | 67,400 | — | — |
| 2021-11-09 | $9.14 | $9.14 | 56,000 | — | — |
| 2021-11-08 | $9.27 | $9.27 | 117,500 | — | — |
| 2021-11-05 | $9.45 | $9.45 | 111,700 | — | — |
| 2021-11-04 | $9.38 | $9.38 | 110,000 | — | — |
| 2021-11-03 | $9.56 | $9.56 | 308,700 | — | — |
| 2021-11-02 | $11.08 | $11.08 | 197,300 | — | — |
| 2021-11-01 | $10.69 | $10.69 | 224,900 | — | — |
| 2021-10-29 | $9.82 | $9.82 | 83,700 | — | — |
| 2021-10-28 | $9.42 | $9.42 | 52,700 | — | — |
| 2021-10-27 | $9.21 | $9.21 | 46,000 | — | — |
| 2021-10-26 | $9.38 | $9.38 | 52,000 | — | — |
| 2021-10-25 | $9.53 | $9.53 | 86,900 | — | — |
| 2021-10-22 | $9.60 | $9.60 | 45,100 | — | — |
| 2021-10-21 | $9.48 | $9.48 | 29,100 | — | — |
| 2021-10-20 | $9.49 | $9.49 | 19,200 | — | — |
| 2021-10-19 | $9.41 | $9.41 | 43,900 | — | — |
| 2021-10-18 | $9.56 | $9.56 | 45,900 | — | — |
| 2021-10-15 | $9.65 | $9.65 | 45,800 | — | — |
| 2021-10-14 | $9.73 | $9.73 | 21,700 | — | — |
| 2021-10-13 | $9.60 | $9.60 | 53,800 | — | — |
| 2021-10-12 | $9.61 | $9.61 | 63,400 | — | — |
| 2021-10-11 | $9.86 | $9.86 | 73,400 | — | — |
| 2021-10-08 | $9.73 | $9.73 | 29,400 | — | — |
| 2021-10-07 | $9.61 | $9.61 | 75,100 | — | — |
| 2021-10-06 | $9.69 | $9.69 | 138,800 | — | — |
| 2021-10-05 | $9.85 | $9.85 | 45,000 | — | — |
| 2021-10-04 | $9.77 | $9.77 | 73,400 | — | — |
| 2021-10-01 | $10.32 | $10.32 | 64,000 | — | — |
| 2021-09-30 | $10.16 | $10.16 | 81,300 | — | — |
| 2021-09-29 | $10.21 | $10.21 | 65,600 | — | — |
| 2021-09-28 | $9.88 | $9.88 | 60,100 | — | — |
| 2021-09-27 | $10.05 | $10.05 | 88,900 | — | — |
| 2021-09-24 | $9.76 | $9.76 | 144,800 | — | — |
| 2021-09-23 | $9.19 | $9.19 | 74,900 | — | — |
| 2021-09-22 | $9.05 | $9.05 | 48,400 | — | — |
| 2021-09-21 | $9.11 | $9.11 | 51,500 | — | — |
| 2021-09-20 | $9.30 | $9.30 | 96,600 | — | — |
| 2021-09-17 | $9.16 | $9.16 | 190,900 | — | — |
| 2021-09-16 | $9.52 | $9.52 | 41,300 | — | — |
| 2021-09-15 | $9.49 | $9.49 | 53,900 | — | — |
| 2021-09-14 | $9.43 | $9.43 | 67,300 | — | — |
| 2021-09-13 | $9.89 | $9.89 | 78,900 | — | — |
| 2021-09-10 | $9.16 | $9.16 | 124,600 | — | — |
| 2021-09-09 | $9.48 | $9.48 | 68,200 | — | — |
| 2021-09-08 | $9.43 | $9.43 | 60,400 | — | — |
| 2021-09-07 | $9.51 | $9.51 | 106,700 | — | — |
| 2021-09-03 | $9.77 | $9.77 | 34,100 | — | — |
| 2021-09-02 | $10.18 | $10.18 | 55,100 | — | — |
| 2021-09-01 | $10.56 | $10.56 | 78,800 | — | — |
| 2021-08-31 | $10.61 | $10.61 | 91,700 | — | — |
| 2021-08-30 | $10.28 | $10.28 | 163,100 | — | — |
| 2021-08-27 | $10.00 | $10.00 | 46,900 | — | — |
| 2021-08-26 | $9.49 | $9.49 | 39,800 | — | — |
| 2021-08-25 | $9.68 | $9.68 | 29,700 | — | — |
| 2021-08-24 | $9.82 | $9.82 | 43,500 | — | — |
| 2021-08-23 | $9.95 | $9.95 | 31,200 | — | — |
| 2021-08-20 | $9.69 | $9.69 | 59,400 | — | — |
| 2021-08-19 | $9.38 | $9.38 | 48,900 | — | — |
| 2021-08-18 | $9.35 | $9.35 | 36,300 | — | — |
| 2021-08-17 | $9.58 | $9.58 | 52,500 | — | — |
| 2021-08-16 | $9.94 | $9.94 | 52,300 | — | — |
| 2021-08-13 | $9.71 | $9.71 | 52,400 | — | — |
| 2021-08-12 | $10.00 | $10.00 | 68,000 | — | — |
| 2021-08-11 | $10.49 | $10.49 | 29,600 | — | — |
| 2021-08-10 | $10.64 | $10.64 | 50,900 | — | — |
| 2021-08-09 | $10.22 | $10.22 | 72,100 | — | — |
| 2021-08-06 | $10.33 | $10.33 | 73,900 | — | — |
| 2021-08-05 | $10.13 | $10.13 | 60,200 | — | — |
| 2021-08-04 | $10.39 | $10.39 | 80,100 | — | — |
| 2021-08-03 | $10.58 | $10.58 | 229,100 | — | — |
| 2021-08-02 | $10.32 | $10.32 | 52,100 | — | — |
| 2021-07-30 | $10.50 | $10.50 | 40,200 | — | — |
| 2021-07-29 | $10.47 | $10.47 | 57,400 | — | — |
| 2021-07-28 | $10.60 | $10.60 | 74,300 | — | — |
| 2021-07-27 | $10.24 | $10.24 | 51,400 | — | — |
| 2021-07-26 | $10.33 | $10.33 | 53,600 | — | — |
| 2021-07-23 | $10.08 | $10.08 | 37,800 | — | — |
| 2021-07-22 | $10.11 | $10.11 | 78,200 | — | — |
| 2021-07-21 | $10.50 | $10.50 | 97,200 | — | — |
| 2021-07-20 | $9.95 | $9.95 | 104,300 | — | — |
| 2021-07-19 | $9.16 | $9.16 | 73,000 | — | — |
| 2021-07-16 | $9.72 | $9.72 | 56,500 | — | — |
| 2021-07-15 | $9.80 | $9.80 | 71,900 | — | — |
| 2021-07-14 | $9.54 | $9.54 | 60,300 | — | — |
| 2021-07-13 | $9.66 | $9.66 | 46,900 | — | — |
| 2021-07-12 | $9.90 | $9.90 | 45,500 | — | — |
| 2021-07-09 | $9.84 | $9.84 | 47,400 | — | — |
| 2021-07-08 | $9.53 | $9.53 | 71,800 | — | — |
| 2021-07-07 | $9.55 | $9.55 | 51,800 | — | — |
| 2021-07-06 | $9.45 | $9.45 | 53,500 | — | — |
| 2021-07-02 | $9.81 | $9.81 | 56,700 | — | — |
| 2021-07-01 | $10.00 | $10.00 | 58,100 | — | — |
| 2021-06-30 | $9.83 | $9.83 | 37,600 | — | — |
| 2021-06-29 | $9.74 | $9.74 | 43,200 | — | — |
| 2021-06-28 | $9.73 | $9.73 | 88,000 | — | — |
| 2021-06-25 | $10.26 | $10.26 | 283,900 | — | — |
| 2021-06-24 | $10.46 | $10.46 | 47,100 | — | — |
| 2021-06-23 | $10.50 | $10.50 | 207,400 | — | — |
| 2021-06-22 | $10.45 | $10.45 | 74,600 | — | — |
| 2021-06-21 | $10.52 | $10.52 | 67,900 | — | — |
| 2021-06-18 | $10.07 | $10.07 | 128,700 | — | — |
| 2021-06-17 | $10.38 | $10.38 | 63,400 | — | — |
| 2021-06-16 | $10.91 | $10.91 | 47,000 | — | — |
| 2021-06-15 | $11.10 | $11.10 | 50,100 | — | — |
| 2021-06-14 | $10.86 | $10.86 | 50,000 | — | — |
| 2021-06-11 | $11.30 | $11.30 | 41,100 | — | — |
| 2021-06-10 | $11.09 | $11.09 | 51,400 | — | — |
| 2021-06-09 | $11.51 | $11.51 | 71,300 | — | — |
| 2021-06-08 | $11.59 | $11.59 | 56,400 | — | — |
| 2021-06-07 | $11.19 | $11.19 | 71,600 | — | — |
| 2021-06-04 | $10.67 | $10.67 | 74,200 | — | — |
| 2021-06-03 | $10.73 | $10.73 | 100,100 | — | — |
| 2021-06-02 | $10.24 | $10.24 | 71,400 | — | — |
| 2021-06-01 | $10.49 | $10.49 | 111,600 | — | — |
| 2021-05-28 | $10.41 | $10.41 | 75,000 | — | — |
| 2021-05-27 | $10.07 | $10.07 | 106,300 | — | — |
| 2021-05-26 | $10.04 | $10.04 | 55,200 | — | — |
| 2021-05-25 | $9.99 | $9.99 | 84,800 | — | — |
| 2021-05-24 | $10.33 | $10.33 | 92,200 | — | — |
| 2021-05-21 | $10.19 | $10.19 | 93,200 | — | — |
| 2021-05-20 | $10.28 | $10.28 | 92,600 | — | — |
| 2021-05-19 | $10.46 | $10.46 | 90,900 | — | — |
| 2021-05-18 | $10.35 | $10.35 | 38,100 | — | — |
| 2021-05-17 | $10.41 | $10.41 | 57,200 | — | — |
| 2021-05-14 | $10.58 | $10.58 | 114,800 | — | — |
| 2021-05-13 | $10.23 | $10.23 | 174,100 | — | — |
| 2021-05-12 | $9.51 | $9.51 | 193,700 | — | — |
| 2021-05-11 | $10.11 | $10.11 | 125,700 | — | — |
| 2021-05-10 | $10.09 | $10.09 | 189,200 | — | — |
| 2021-05-07 | $10.85 | $10.85 | 102,100 | — | — |
| 2021-05-06 | $11.40 | $11.40 | 258,000 | — | — |
| 2021-05-05 | $11.74 | $11.74 | 108,400 | — | — |
| 2021-05-04 | $11.87 | $11.87 | 147,500 | — | — |
| 2021-05-03 | $12.07 | $12.07 | 137,100 | — | — |
| 2021-04-30 | $11.13 | $11.13 | 153,000 | — | — |
| 2021-04-29 | $10.87 | $10.87 | 63,800 | — | — |
| 2021-04-28 | $10.92 | $10.92 | 45,000 | — | — |
| 2021-04-27 | $10.76 | $10.76 | 60,000 | — | — |
| 2021-04-26 | $10.89 | $10.89 | 51,400 | — | — |
| 2021-04-23 | $11.05 | $11.05 | 75,300 | — | — |
| 2021-04-22 | $10.51 | $10.51 | 88,000 | — | — |
| 2021-04-21 | $10.80 | $10.80 | 60,800 | — | — |
| 2021-04-20 | $10.48 | $10.48 | 78,900 | — | — |
| 2021-04-19 | $10.99 | $10.99 | 87,900 | — | — |
| 2021-04-16 | $11.27 | $11.27 | 84,700 | — | — |
| 2021-04-15 | $11.47 | $11.47 | 51,200 | — | — |
| 2021-04-14 | $11.41 | $11.41 | 46,400 | — | — |
| 2021-04-13 | $11.23 | $11.23 | 73,700 | — | — |
| 2021-04-12 | $11.47 | $11.47 | 85,500 | — | — |
| 2021-04-09 | $11.20 | $11.20 | 96,000 | — | — |
| 2021-04-08 | $11.08 | $11.08 | 107,100 | — | — |
| 2021-04-07 | $11.49 | $11.49 | 266,100 | — | — |
| 2021-04-06 | $11.82 | $11.82 | 127,400 | — | — |
| 2021-04-05 | $11.82 | $11.82 | 157,300 | — | — |
| 2021-04-01 | $11.70 | $11.70 | 114,800 | — | — |
| 2021-03-31 | $11.41 | $11.41 | 224,300 | — | — |
| 2021-03-30 | $11.21 | $11.21 | 193,800 | — | — |
| 2021-03-29 | $10.75 | $10.75 | 107,500 | — | — |
| 2021-03-26 | $10.99 | $10.99 | 138,900 | — | — |
| 2021-03-25 | $10.80 | $10.80 | 101,300 | — | — |
| 2021-03-24 | $10.47 | $10.47 | 153,300 | — | — |
| 2021-03-23 | $10.34 | $10.34 | 228,900 | — | — |
| 2021-03-22 | $11.06 | $11.06 | 150,300 | — | — |
| 2021-03-19 | $11.40 | $11.40 | 381,000 | — | — |
| 2021-03-18 | $10.90 | $10.90 | 204,000 | — | — |
| 2021-03-17 | $11.78 | $11.78 | 875,600 | — | — |
| 2021-03-16 | $10.40 | $10.40 | 142,100 | — | — |
| 2021-03-15 | $10.72 | $10.72 | 137,100 | — | — |
| 2021-03-12 | $10.74 | $10.74 | 91,600 | — | — |
| 2021-03-11 | $10.35 | $10.35 | 148,200 | — | — |
| 2021-03-10 | $10.00 | $10.00 | 123,500 | — | — |
| 2021-03-09 | $9.81 | $9.81 | 105,400 | — | — |
| 2021-03-08 | $9.88 | $9.88 | 203,800 | — | — |
| 2021-03-05 | $9.72 | $9.72 | 279,100 | — | — |
| 2021-03-04 | $9.05 | $9.05 | 164,500 | — | — |
| 2021-03-03 | $9.04 | $9.04 | 142,100 | — | — |
| 2021-03-02 | $8.72 | $8.72 | 94,300 | — | — |
| 2021-03-01 | $8.62 | $8.62 | 137,700 | — | — |
| 2021-02-26 | $7.96 | $7.96 | 110,900 | — | — |
| 2021-02-25 | $7.88 | $7.88 | 85,000 | — | — |
| 2021-02-24 | $8.04 | $8.04 | 105,100 | — | — |
| 2021-02-23 | $7.73 | $7.73 | 139,800 | — | — |
| 2021-02-22 | $8.33 | $8.33 | 160,100 | — | — |
| 2021-02-19 | $7.71 | $7.71 | 128,600 | — | — |
| 2021-02-18 | $7.60 | $7.60 | 76,500 | — | — |
| 2021-02-17 | $7.85 | $7.85 | 75,300 | — | — |
| 2021-02-16 | $7.91 | $7.91 | 97,900 | — | — |
| 2021-02-12 | $7.92 | $7.92 | 76,700 | — | — |
| 2021-02-11 | $8.06 | $8.06 | 71,300 | — | — |
| 2021-02-10 | $7.98 | $7.98 | 114,100 | — | — |
| 2021-02-09 | $8.31 | $8.31 | 252,400 | — | — |
| 2021-02-08 | $8.12 | $8.12 | 140,100 | — | — |
| 2021-02-05 | $7.61 | $7.61 | 124,000 | — | — |
| 2021-02-04 | $7.75 | $7.75 | 85,300 | — | — |
| 2021-02-03 | $7.42 | $7.42 | 154,700 | — | — |
| 2021-02-02 | $7.35 | $7.35 | 73,500 | — | — |
| 2021-02-01 | $7.08 | $7.08 | 163,800 | — | — |
| 2021-01-29 | $6.91 | $6.91 | 149,200 | — | — |
| 2021-01-28 | $7.26 | $7.26 | 114,200 | — | — |
| 2021-01-27 | $6.93 | $6.93 | 192,500 | — | — |
| 2021-01-26 | $7.38 | $7.38 | 255,900 | — | — |
| 2021-01-25 | $8.32 | $8.32 | 158,400 | — | — |
| 2021-01-22 | $8.49 | $8.49 | 88,300 | — | — |
| 2021-01-21 | $8.22 | $8.22 | 114,700 | — | — |
| 2021-01-20 | $8.31 | $8.31 | 192,600 | — | — |
| 2021-01-19 | $8.63 | $8.63 | 86,500 | — | — |
| 2021-01-15 | $8.29 | $8.29 | 92,200 | — | — |
| 2021-01-14 | $8.71 | $8.71 | 99,200 | — | — |
| 2021-01-13 | $8.69 | $8.69 | 197,900 | — | — |
| 2021-01-12 | $9.25 | $9.25 | 212,300 | — | — |
| 2021-01-11 | $8.49 | $8.49 | 134,800 | — | — |
| 2021-01-08 | $8.05 | $8.05 | 119,900 | — | — |
| 2021-01-07 | $8.10 | $8.10 | 181,300 | — | — |
| 2021-01-06 | $7.95 | $7.95 | 177,400 | — | — |
| 2021-01-05 | $7.46 | $7.46 | 175,000 | — | — |
| 2021-01-04 | $7.13 | $7.13 | 166,600 | — | — |