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
- 2009-12-18 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 | $6.93 | $7.10 | 200,200 | — | — |
| 2021-12-30 | $6.89 | $7.06 | 110,900 | — | — |
| 2021-12-29 | $7.04 | $7.21 | 111,400 | — | — |
| 2021-12-28 | $6.99 | $7.16 | 111,800 | — | — |
| 2021-12-27 | $7.12 | $7.29 | 160,600 | — | — |
| 2021-12-23 | $7.28 | $7.46 | 119,200 | — | — |
| 2021-12-22 | $7.25 | $7.43 | 144,000 | — | — |
| 2021-12-21 | $7.23 | $7.41 | 222,700 | — | — |
| 2021-12-20 | $7.14 | $7.31 | 317,600 | — | — |
| 2021-12-17 | $6.66 | $6.82 | 582,600 | — | — |
| 2021-12-16 | $6.70 | $6.86 | 295,700 | — | — |
| 2021-12-15 | $6.35 | $6.50 | 287,800 | — | — |
| 2021-12-14 | $6.30 | $6.45 | 178,700 | — | — |
| 2021-12-13 | $6.55 | $6.71 | 294,700 | — | — |
| 2021-12-10 | $6.84 | $7.01 | 162,200 | — | — |
| 2021-12-09 | $6.87 | $7.04 | 122,100 | — | — |
| 2021-12-08 | $7.06 | $7.23 | 179,300 | — | — |
| 2021-12-07 | $7.27 | $7.45 | 191,900 | — | — |
| 2021-12-06 | $6.95 | $7.12 | 113,300 | — | — |
| 2021-12-03 | $6.86 | $7.03 | 193,400 | — | — |
| 2021-12-02 | $6.92 | $7.09 | 211,800 | — | — |
| 2021-12-01 | $6.93 | $7.10 | 193,000 | — | — |
| 2021-11-30 | $7.35 | $7.53 | 162,100 | — | — |
| 2021-11-29 | $7.26 | $7.44 | 154,800 | — | — |
| 2021-11-26 | $7.31 | $7.49 | 182,400 | — | — |
| 2021-11-24 | $7.75 | $7.94 | 136,800 | — | — |
| 2021-11-23 | $7.61 | $7.79 | 194,800 | — | — |
| 2021-11-22 | $7.70 | $7.89 | 197,200 | — | — |
| 2021-11-19 | $7.94 | $8.13 | 190,500 | — | — |
| 2021-11-18 | $8.16 | $8.36 | 153,600 | — | — |
| 2021-11-17 | $8.40 | $8.60 | 248,300 | — | — |
| 2021-11-16 | $7.94 | $8.13 | 287,200 | — | — |
| 2021-11-15 | $8.25 | $8.45 | 164,700 | — | — |
| 2021-11-12 | $8.42 | $8.62 | 215,400 | — | — |
| 2021-11-11 | $8.25 | $8.45 | 361,800 | — | — |
| 2021-11-10 | $7.59 | $7.77 | 404,000 | — | — |
| 2021-11-09 | $7.72 | $7.91 | 128,600 | — | — |
| 2021-11-08 | $7.65 | $7.84 | 136,600 | — | — |
| 2021-11-05 | $7.75 | $7.94 | 211,900 | — | — |
| 2021-11-04 | $7.34 | $7.52 | 132,100 | — | — |
| 2021-11-03 | $7.40 | $7.58 | 151,300 | — | — |
| 2021-11-02 | $7.43 | $7.61 | 67,900 | — | — |
| 2021-11-01 | $7.53 | $7.71 | 110,400 | — | — |
| 2021-10-29 | $7.60 | $7.78 | 110,900 | — | — |
| 2021-10-28 | $7.73 | $7.92 | 89,000 | — | — |
| 2021-10-27 | $7.65 | $7.84 | 131,100 | — | — |
| 2021-10-26 | $7.60 | $7.78 | 217,100 | — | — |
| 2021-10-25 | $7.94 | $8.13 | 254,000 | — | — |
| 2021-10-22 | $7.61 | $7.79 | 267,200 | — | — |
| 2021-10-21 | $7.50 | $7.68 | 127,600 | — | — |
| 2021-10-20 | $7.52 | $7.70 | 319,100 | — | — |
| 2021-10-19 | $7.64 | $7.83 | 188,000 | — | — |
| 2021-10-18 | $7.63 | $7.81 | 191,000 | — | — |
| 2021-10-15 | $7.82 | $8.01 | 284,000 | — | — |
| 2021-10-14 | $7.50 | $7.68 | 217,200 | — | — |
| 2021-10-13 | $7.64 | $7.83 | 319,300 | — | — |
| 2021-10-12 | $7.32 | $7.50 | 164,900 | — | — |
| 2021-10-11 | $7.20 | $7.37 | 209,200 | — | — |
| 2021-10-08 | $7.04 | $7.21 | 128,500 | — | — |
| 2021-10-07 | $7.00 | $7.17 | 125,600 | — | — |
| 2021-10-06 | $6.97 | $7.14 | 118,100 | — | — |
| 2021-10-05 | $6.98 | $7.15 | 144,200 | — | — |
| 2021-10-04 | $7.04 | $7.21 | 213,400 | — | — |
| 2021-10-01 | $6.82 | $6.99 | 100,500 | — | — |
| 2021-09-30 | $6.80 | $6.96 | 161,000 | — | — |
| 2021-09-29 | $6.60 | $6.76 | 230,900 | — | — |
| 2021-09-28 | $6.92 | $7.09 | 140,200 | — | — |
| 2021-09-27 | $6.88 | $7.05 | 134,800 | — | — |
| 2021-09-24 | $6.84 | $7.01 | 190,600 | — | — |
| 2021-09-23 | $6.99 | $7.16 | 236,700 | — | — |
| 2021-09-22 | $6.99 | $7.16 | 199,800 | — | — |
| 2021-09-21 | $7.06 | $7.23 | 191,900 | — | — |
| 2021-09-20 | $7.18 | $7.35 | 244,900 | — | — |
| 2021-09-17 | $7.25 | $7.43 | 685,800 | — | — |
| 2021-09-16 | $7.41 | $7.59 | 299,000 | — | — |
| 2021-09-15 | $7.61 | $7.79 | 232,000 | — | — |
| 2021-09-14 | $7.44 | $7.62 | 186,000 | — | — |
| 2021-09-13 | $7.49 | $7.67 | 398,000 | — | — |
| 2021-09-10 | $6.91 | $7.08 | 449,000 | — | — |
| 2021-09-09 | $7.27 | $7.45 | 151,000 | — | — |
| 2021-09-08 | $7.54 | $7.72 | 142,400 | — | — |
| 2021-09-07 | $7.66 | $7.85 | 228,200 | — | — |
| 2021-09-03 | $7.85 | $8.04 | 307,200 | — | — |
| 2021-09-02 | $7.44 | $7.62 | 104,500 | — | — |
| 2021-09-01 | $7.49 | $7.67 | 110,500 | — | — |
| 2021-08-31 | $7.49 | $7.67 | 101,000 | — | — |
| 2021-08-30 | $7.62 | $7.80 | 95,500 | — | — |
| 2021-08-27 | $7.58 | $7.76 | 202,500 | — | — |
| 2021-08-26 | $7.16 | $7.33 | 63,000 | — | — |
| 2021-08-25 | $7.17 | $7.34 | 88,200 | — | — |
| 2021-08-24 | $7.37 | $7.55 | 152,100 | — | — |
| 2021-08-23 | $7.68 | $7.87 | 213,000 | — | — |
| 2021-08-20 | $7.04 | $7.21 | 120,400 | — | — |
| 2021-08-19 | $7.15 | $7.32 | 176,400 | — | — |
| 2021-08-18 | $7.42 | $7.60 | 144,200 | — | — |
| 2021-08-17 | $7.41 | $7.59 | 135,600 | — | — |
| 2021-08-16 | $7.55 | $7.73 | 144,100 | — | — |
| 2021-08-13 | $7.82 | $8.01 | 226,300 | — | — |
| 2021-08-12 | $7.88 | $8.07 | 112,600 | — | — |
| 2021-08-11 | $8.08 | $8.28 | 128,400 | — | — |
| 2021-08-10 | $7.89 | $8.08 | 110,300 | — | — |
| 2021-08-09 | $7.81 | $8.00 | 157,800 | — | — |
| 2021-08-06 | $8.02 | $8.21 | 131,400 | — | — |
| 2021-08-05 | $8.12 | $8.32 | 72,800 | — | — |
| 2021-08-04 | $7.98 | $8.17 | 122,800 | — | — |
| 2021-08-03 | $8.14 | $8.34 | 82,800 | — | — |
| 2021-08-02 | $8.12 | $8.32 | 83,300 | — | — |
| 2021-07-30 | $8.23 | $8.43 | 118,300 | — | — |
| 2021-07-29 | $8.12 | $8.32 | 186,400 | — | — |
| 2021-07-28 | $8.03 | $8.22 | 113,500 | — | — |
| 2021-07-27 | $7.90 | $8.09 | 114,700 | — | — |
| 2021-07-26 | $7.90 | $8.09 | 109,200 | — | — |
| 2021-07-23 | $7.68 | $7.87 | 92,700 | — | — |
| 2021-07-22 | $7.96 | $8.15 | 107,600 | — | — |
| 2021-07-21 | $8.08 | $8.28 | 196,500 | — | — |
| 2021-07-20 | $7.49 | $7.67 | 355,700 | — | — |
| 2021-07-19 | $7.71 | $7.90 | 250,500 | — | — |
| 2021-07-16 | $7.97 | $8.16 | 253,400 | — | — |
| 2021-07-15 | $8.34 | $8.54 | 86,800 | — | — |
| 2021-07-14 | $8.46 | $8.66 | 107,800 | — | — |
| 2021-07-13 | $8.57 | $8.78 | 89,500 | — | — |
| 2021-07-12 | $8.78 | $8.99 | 264,100 | — | — |
| 2021-07-09 | $8.56 | $8.77 | 101,800 | — | — |
| 2021-07-08 | $8.29 | $8.49 | 202,500 | — | — |
| 2021-07-07 | $8.82 | $9.03 | 142,000 | — | — |
| 2021-07-06 | $8.85 | $9.06 | 226,900 | — | — |
| 2021-07-02 | $9.00 | $9.22 | 159,800 | — | — |
| 2021-07-01 | $8.75 | $8.96 | 113,000 | — | — |
| 2021-06-30 | $8.56 | $8.77 | 430,900 | — | — |
| 2021-06-29 | $8.74 | $8.95 | 188,000 | — | — |
| 2021-06-28 | $8.80 | $9.01 | 244,600 | — | — |
| 2021-06-25 | $8.94 | $9.16 | 300,200 | — | — |
| 2021-06-24 | $9.11 | $9.33 | 204,900 | — | — |
| 2021-06-23 | $9.34 | $9.57 | 195,400 | — | — |
| 2021-06-22 | $9.38 | $9.61 | 249,500 | — | — |
| 2021-06-21 | $9.57 | $9.80 | 368,400 | — | — |
| 2021-06-18 | $10.07 | $10.31 | 1,151,400 | — | — |
| 2021-06-17 | $10.15 | $10.40 | 482,100 | — | — |
| 2021-06-16 | $10.36 | $10.61 | 389,600 | — | — |
| 2021-06-15 | $10.20 | $10.45 | 267,200 | — | — |
| 2021-06-14 | $10.40 | $10.65 | 570,000 | — | — |
| 2021-06-11 | $10.46 | $10.71 | 414,900 | — | — |
| 2021-06-10 | $10.28 | $10.53 | 312,600 | — | — |
| 2021-06-09 | $10.01 | $10.25 | 160,500 | — | — |
| 2021-06-08 | $10.10 | $10.34 | 144,100 | — | — |
| 2021-06-07 | $10.34 | $10.59 | 238,400 | — | — |
| 2021-06-04 | $10.21 | $10.46 | 141,600 | — | — |
| 2021-06-03 | $10.34 | $10.59 | 210,800 | — | — |
| 2021-06-02 | $10.65 | $10.91 | 170,400 | — | — |
| 2021-06-01 | $10.68 | $10.94 | 355,100 | — | — |
| 2021-05-28 | $10.76 | $11.02 | 251,500 | — | — |
| 2021-05-27 | $10.65 | $10.91 | 189,300 | — | — |
| 2021-05-26 | $10.25 | $10.50 | 188,000 | — | — |
| 2021-05-25 | $10.39 | $10.64 | 193,300 | — | — |
| 2021-05-24 | $10.59 | $10.85 | 199,800 | — | — |
| 2021-05-21 | $10.42 | $10.67 | 235,700 | — | — |
| 2021-05-20 | $10.28 | $10.53 | 167,500 | — | — |
| 2021-05-19 | $10.42 | $10.67 | 355,800 | — | — |
| 2021-05-18 | $10.54 | $10.80 | 415,500 | — | — |
| 2021-05-17 | $10.92 | $11.18 | 782,600 | — | — |
| 2021-05-14 | $9.70 | $9.94 | 156,000 | — | — |
| 2021-05-13 | $9.45 | $9.68 | 170,800 | — | — |
| 2021-05-12 | $9.47 | $9.70 | 270,400 | — | — |
| 2021-05-11 | $9.76 | $10.00 | 277,900 | — | — |
| 2021-05-10 | $9.60 | $9.83 | 278,700 | — | — |
| 2021-05-07 | $9.60 | $9.83 | 194,800 | — | — |
| 2021-05-06 | $9.40 | $9.63 | 205,200 | — | — |
| 2021-05-05 | $9.18 | $9.40 | 228,700 | — | — |
| 2021-05-04 | $9.10 | $9.32 | 330,100 | — | — |
| 2021-05-03 | $9.62 | $9.85 | 233,500 | — | — |
| 2021-04-30 | $9.46 | $9.69 | 132,000 | — | — |
| 2021-04-29 | $9.73 | $9.97 | 232,100 | — | — |
| 2021-04-28 | $9.82 | $10.06 | 245,000 | — | — |
| 2021-04-27 | $9.54 | $9.77 | 147,400 | — | — |
| 2021-04-26 | $9.74 | $9.98 | 282,800 | — | — |
| 2021-04-23 | $9.40 | $9.63 | 207,800 | — | — |
| 2021-04-22 | $9.42 | $9.65 | 179,000 | — | — |
| 2021-04-21 | $9.78 | $10.02 | 418,800 | — | — |
| 2021-04-20 | $9.25 | $9.47 | 247,400 | — | — |
| 2021-04-19 | $8.88 | $9.10 | 242,200 | — | — |
| 2021-04-16 | $8.91 | $9.13 | 156,000 | — | — |
| 2021-04-15 | $8.89 | $9.11 | 264,400 | — | — |
| 2021-04-14 | $8.65 | $8.86 | 138,200 | — | — |
| 2021-04-13 | $8.83 | $9.04 | 101,900 | — | — |
| 2021-04-12 | $8.75 | $8.96 | 256,500 | — | — |
| 2021-04-09 | $9.35 | $9.58 | 138,300 | — | — |
| 2021-04-08 | $9.23 | $9.45 | 193,000 | — | — |
| 2021-04-07 | $9.26 | $9.48 | 156,500 | — | — |
| 2021-04-06 | $9.39 | $9.62 | 190,600 | — | — |
| 2021-04-05 | $9.21 | $9.43 | 193,600 | — | — |
| 2021-04-01 | $9.21 | $9.43 | 231,700 | — | — |
| 2021-03-31 | $8.88 | $9.10 | 196,800 | — | — |
| 2021-03-30 | $8.29 | $8.49 | 274,900 | — | — |
| 2021-03-29 | $8.43 | $8.63 | 214,400 | — | — |
| 2021-03-26 | $8.70 | $8.91 | 205,600 | — | — |
| 2021-03-25 | $8.28 | $8.48 | 208,800 | — | — |
| 2021-03-24 | $8.45 | $8.65 | 154,300 | — | — |
| 2021-03-23 | $8.77 | $8.98 | 220,700 | — | — |
| 2021-03-22 | $9.13 | $9.35 | 158,900 | — | — |
| 2021-03-19 | $9.03 | $9.25 | 832,700 | — | — |
| 2021-03-18 | $9.05 | $9.27 | 295,600 | — | — |
| 2021-03-17 | $9.59 | $9.82 | 364,400 | — | — |
| 2021-03-16 | $9.53 | $9.76 | 295,100 | — | — |
| 2021-03-15 | $9.90 | $10.14 | 403,500 | — | — |
| 2021-03-12 | $9.92 | $10.16 | 374,300 | — | — |
| 2021-03-11 | $9.76 | $10.00 | 240,600 | — | — |
| 2021-03-10 | $9.83 | $10.07 | 340,300 | — | — |
| 2021-03-09 | $9.48 | $9.71 | 446,300 | — | — |
| 2021-03-08 | $8.58 | $8.79 | 281,100 | — | — |
| 2021-03-05 | $8.37 | $8.57 | 468,100 | — | — |
| 2021-03-04 | $8.46 | $8.66 | 389,500 | — | — |
| 2021-03-03 | $8.42 | $8.62 | 354,700 | — | — |
| 2021-03-02 | $8.96 | $9.18 | 287,400 | — | — |
| 2021-03-01 | $8.46 | $8.66 | 441,900 | — | — |
| 2021-02-26 | $8.69 | $8.90 | 507,400 | — | — |
| 2021-02-25 | $8.73 | $8.94 | 384,100 | — | — |
| 2021-02-24 | $9.31 | $9.54 | 300,600 | — | — |
| 2021-02-23 | $9.42 | $9.65 | 286,600 | — | — |
| 2021-02-22 | $9.56 | $9.79 | 415,800 | — | — |
| 2021-02-19 | $9.47 | $9.70 | 356,700 | — | — |
| 2021-02-18 | $9.64 | $9.87 | 204,700 | — | — |
| 2021-02-17 | $9.48 | $9.71 | 330,100 | — | — |
| 2021-02-16 | $9.85 | $10.09 | 399,600 | — | — |
| 2021-02-12 | $10.09 | $10.33 | 239,200 | — | — |
| 2021-02-11 | $10.00 | $10.24 | 215,600 | — | — |
| 2021-02-10 | $9.84 | $10.08 | 486,400 | — | — |
| 2021-02-09 | $10.34 | $10.59 | 433,100 | — | — |
| 2021-02-08 | $10.56 | $10.82 | 285,800 | — | — |
| 2021-02-05 | $10.25 | $10.50 | 382,300 | — | — |
| 2021-02-04 | $10.25 | $10.50 | 289,000 | — | — |
| 2021-02-03 | $10.27 | $10.52 | 214,500 | — | — |
| 2021-02-02 | $10.23 | $10.48 | 358,600 | — | — |
| 2021-02-01 | $10.98 | $11.25 | 553,000 | — | — |
| 2021-01-29 | $10.75 | $11.01 | 570,500 | — | — |
| 2021-01-28 | $10.32 | $10.57 | 519,300 | — | — |
| 2021-01-27 | $9.45 | $9.68 | 688,100 | — | — |
| 2021-01-26 | $10.24 | $10.49 | 697,800 | — | — |
| 2021-01-25 | $11.27 | $11.54 | 310,300 | — | — |
| 2021-01-22 | $11.55 | $11.83 | 251,700 | — | — |
| 2021-01-21 | $11.89 | $12.18 | 297,100 | — | — |
| 2021-01-20 | $12.13 | $12.42 | 385,300 | — | — |
| 2021-01-19 | $12.08 | $12.37 | 404,100 | — | — |
| 2021-01-15 | $12.17 | $12.46 | 382,500 | — | — |
| 2021-01-14 | $13.15 | $13.47 | 527,700 | — | — |
| 2021-01-13 | $12.10 | $12.39 | 266,800 | — | — |
| 2021-01-12 | $11.98 | $12.27 | 336,700 | — | — |
| 2021-01-11 | $11.63 | $11.91 | 428,300 | — | — |
| 2021-01-08 | $12.19 | $12.49 | 748,200 | — | — |
| 2021-01-07 | $13.10 | $13.42 | 279,400 | — | — |
| 2021-01-06 | $13.03 | $13.35 | 347,000 | — | — |
| 2021-01-05 | $13.05 | $13.37 | 390,200 | — | — |
| 2021-01-04 | $12.64 | $12.95 | 583,300 | — | — |