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
- 2017-06-12 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 | $6.85 | $6.85 | 55,100 | — | — |
| 2021-12-30 | $7.15 | $7.15 | 28,200 | — | — |
| 2021-12-29 | $7.01 | $7.01 | 49,800 | — | — |
| 2021-12-28 | $7.30 | $7.30 | 44,700 | — | — |
| 2021-12-27 | $7.61 | $7.61 | 36,400 | — | — |
| 2021-12-23 | $7.90 | $7.90 | 8,600 | — | — |
| 2021-12-22 | $8.01 | $8.01 | 25,100 | — | — |
| 2021-12-21 | $7.80 | $7.80 | 19,200 | — | — |
| 2021-12-20 | $7.56 | $7.56 | 27,200 | — | — |
| 2021-12-17 | $7.73 | $7.73 | 42,000 | — | — |
| 2021-12-16 | $7.80 | $7.80 | 39,800 | — | — |
| 2021-12-15 | $7.70 | $7.70 | 36,100 | — | — |
| 2021-12-14 | $7.45 | $7.45 | 78,300 | — | — |
| 2021-12-13 | $7.68 | $7.68 | 14,400 | — | — |
| 2021-12-10 | $7.74 | $7.74 | 30,800 | — | — |
| 2021-12-09 | $7.70 | $7.70 | 18,700 | — | — |
| 2021-12-08 | $8.20 | $8.20 | 16,800 | — | — |
| 2021-12-07 | $8.19 | $8.19 | 19,900 | — | — |
| 2021-12-06 | $7.93 | $7.93 | 48,800 | — | — |
| 2021-12-03 | $7.45 | $7.45 | 25,300 | — | — |
| 2021-12-02 | $7.65 | $7.65 | 70,900 | — | — |
| 2021-12-01 | $7.96 | $7.96 | 48,700 | — | — |
| 2021-11-30 | $8.18 | $8.18 | 35,300 | — | — |
| 2021-11-29 | $8.45 | $8.45 | 31,200 | — | — |
| 2021-11-26 | $8.52 | $8.52 | 26,000 | — | — |
| 2021-11-24 | $8.75 | $8.75 | 6,600 | — | — |
| 2021-11-23 | $8.41 | $8.41 | 36,800 | — | — |
| 2021-11-22 | $8.72 | $8.72 | 64,300 | — | — |
| 2021-11-19 | $8.62 | $8.62 | 41,500 | — | — |
| 2021-11-18 | $8.93 | $8.93 | 66,300 | — | — |
| 2021-11-17 | $9.32 | $9.32 | 44,300 | — | — |
| 2021-11-16 | $8.63 | $8.63 | 152,600 | — | — |
| 2021-11-15 | $9.65 | $9.65 | 38,400 | — | — |
| 2021-11-12 | $9.92 | $9.92 | 41,300 | — | — |
| 2021-11-11 | $9.57 | $9.57 | 152,700 | — | — |
| 2021-11-10 | $10.39 | $10.39 | 55,700 | — | — |
| 2021-11-09 | $10.36 | $10.36 | 54,300 | — | — |
| 2021-11-08 | $10.35 | $10.35 | 34,400 | — | — |
| 2021-11-05 | $10.40 | $10.40 | 30,200 | — | — |
| 2021-11-04 | $10.61 | $10.61 | 28,100 | — | — |
| 2021-11-03 | $10.52 | $10.52 | 28,600 | — | — |
| 2021-11-02 | $10.37 | $10.37 | 62,700 | — | — |
| 2021-11-01 | $10.27 | $10.27 | 26,600 | — | — |
| 2021-10-29 | $10.13 | $10.13 | 86,300 | — | — |
| 2021-10-28 | $10.31 | $10.31 | 65,800 | — | — |
| 2021-10-27 | $10.50 | $10.50 | 10,900 | — | — |
| 2021-10-26 | $10.64 | $10.64 | 35,600 | — | — |
| 2021-10-25 | $10.54 | $10.54 | 49,600 | — | — |
| 2021-10-22 | $10.46 | $10.46 | 55,100 | — | — |
| 2021-10-21 | $11.00 | $11.00 | 142,000 | — | — |
| 2021-10-20 | $11.50 | $11.50 | 26,600 | — | — |
| 2021-10-19 | $11.34 | $11.34 | 179,300 | — | — |
| 2021-10-18 | $12.02 | $12.02 | 138,200 | — | — |
| 2021-10-15 | $13.34 | $13.34 | 189,100 | — | — |
| 2021-10-14 | $14.00 | $14.00 | 117,600 | — | — |
| 2021-10-13 | $12.32 | $12.32 | 45,500 | — | — |
| 2021-10-12 | $12.07 | $12.07 | 26,900 | — | — |
| 2021-10-11 | $11.90 | $11.90 | 18,000 | — | — |
| 2021-10-08 | $11.78 | $11.78 | 18,400 | — | — |
| 2021-10-07 | $11.54 | $11.54 | 24,400 | — | — |
| 2021-10-06 | $11.77 | $11.77 | 19,500 | — | — |
| 2021-10-05 | $11.80 | $11.80 | 29,400 | — | — |
| 2021-10-04 | $11.75 | $11.75 | 30,000 | — | — |
| 2021-10-01 | $11.64 | $11.64 | 23,600 | — | — |
| 2021-09-30 | $11.89 | $11.89 | 19,300 | — | — |
| 2021-09-29 | $11.38 | $11.38 | 27,400 | — | — |
| 2021-09-28 | $11.74 | $11.74 | 32,300 | — | — |
| 2021-09-27 | $11.72 | $11.72 | 75,900 | — | — |
| 2021-09-24 | $12.69 | $12.69 | 60,400 | — | — |
| 2021-09-23 | $12.43 | $12.43 | 49,100 | — | — |
| 2021-09-22 | $12.03 | $12.03 | 251,600 | — | — |
| 2021-09-21 | $11.95 | $11.95 | 50,800 | — | — |
| 2021-09-20 | $11.85 | $11.85 | 102,300 | — | — |
| 2021-09-17 | $11.73 | $11.73 | 69,600 | — | — |
| 2021-09-16 | $11.37 | $11.37 | 47,000 | — | — |
| 2021-09-15 | $11.39 | $11.39 | 40,500 | — | — |
| 2021-09-14 | $11.62 | $11.62 | 65,700 | — | — |
| 2021-09-13 | $11.53 | $11.53 | 61,700 | — | — |
| 2021-09-10 | $11.89 | $11.89 | 127,100 | — | — |
| 2021-09-09 | $11.52 | $11.52 | 108,900 | — | — |
| 2021-09-08 | $10.50 | $10.50 | 112,000 | — | — |
| 2021-09-07 | $11.14 | $11.14 | 80,900 | — | — |
| 2021-09-03 | $11.89 | $11.89 | 75,600 | — | — |
| 2021-09-02 | $11.76 | $11.76 | 104,400 | — | — |
| 2021-09-01 | $11.04 | $11.04 | 91,300 | — | — |
| 2021-08-31 | $10.76 | $10.76 | 29,300 | — | — |
| 2021-08-30 | $10.50 | $10.50 | 95,100 | — | — |
| 2021-08-27 | $10.50 | $10.50 | 63,200 | — | — |
| 2021-08-26 | $10.58 | $10.58 | 27,600 | — | — |
| 2021-08-25 | $10.38 | $10.38 | 25,300 | — | — |
| 2021-08-24 | $10.27 | $10.27 | 91,700 | — | — |
| 2021-08-23 | $10.00 | $10.00 | 152,500 | — | — |
| 2021-08-20 | $9.29 | $9.29 | 97,500 | — | — |
| 2021-08-19 | $8.88 | $8.88 | 105,300 | — | — |
| 2021-08-18 | $8.92 | $8.92 | 58,500 | — | — |
| 2021-08-17 | $8.75 | $8.75 | 75,200 | — | — |
| 2021-08-16 | $9.11 | $9.11 | 62,600 | — | — |
| 2021-08-13 | $9.69 | $9.69 | 52,000 | — | — |
| 2021-08-12 | $10.07 | $10.07 | 86,500 | — | — |
| 2021-08-11 | $9.57 | $9.57 | 162,500 | — | — |
| 2021-08-10 | $9.13 | $9.13 | 1,071,500 | — | — |
| 2021-08-09 | $7.85 | $7.85 | 244,000 | — | — |
| 2021-08-06 | $7.91 | $7.91 | 14,000 | — | — |
| 2021-08-05 | $7.92 | $7.92 | 17,300 | — | — |
| 2021-08-04 | $7.81 | $7.81 | 31,500 | — | — |
| 2021-08-03 | $8.00 | $8.00 | 49,300 | — | — |
| 2021-08-02 | $7.69 | $7.69 | 27,300 | — | — |
| 2021-07-30 | $7.53 | $7.53 | 44,400 | — | — |
| 2021-07-29 | $7.77 | $7.77 | 199,300 | — | — |
| 2021-07-28 | $8.04 | $8.04 | 31,200 | — | — |
| 2021-07-27 | $7.91 | $7.91 | 28,500 | — | — |
| 2021-07-26 | $8.11 | $8.11 | 46,700 | — | — |
| 2021-07-23 | $8.77 | $8.77 | 52,700 | — | — |
| 2021-07-22 | $9.19 | $9.19 | 35,900 | — | — |
| 2021-07-21 | $9.07 | $9.07 | 10,700 | — | — |
| 2021-07-20 | $9.03 | $9.03 | 30,500 | — | — |
| 2021-07-19 | $8.88 | $8.88 | 31,700 | — | — |
| 2021-07-16 | $8.57 | $8.57 | 29,800 | — | — |
| 2021-07-15 | $8.77 | $8.77 | 55,500 | — | — |
| 2021-07-14 | $9.02 | $9.02 | 56,500 | — | — |
| 2021-07-13 | $9.15 | $9.15 | 17,800 | — | — |
| 2021-07-12 | $9.69 | $9.69 | 7,200 | — | — |
| 2021-07-09 | $9.74 | $9.74 | 9,900 | — | — |
| 2021-07-08 | $9.67 | $9.67 | 25,700 | — | — |
| 2021-07-07 | $9.85 | $9.85 | 31,200 | — | — |
| 2021-07-06 | $9.72 | $9.72 | 60,000 | — | — |
| 2021-07-02 | $9.81 | $9.81 | 48,000 | — | — |
| 2021-07-01 | $10.40 | $10.40 | 14,700 | — | — |
| 2021-06-30 | $10.80 | $10.80 | 26,300 | — | — |
| 2021-06-29 | $11.12 | $11.12 | 19,900 | — | — |
| 2021-06-28 | $10.97 | $10.97 | 30,600 | — | — |
| 2021-06-25 | $10.90 | $10.90 | 49,700 | — | — |
| 2021-06-24 | $10.74 | $10.74 | 42,000 | — | — |
| 2021-06-23 | $10.34 | $10.34 | 24,100 | — | — |
| 2021-06-22 | $10.15 | $10.15 | 32,600 | — | — |
| 2021-06-21 | $10.15 | $10.15 | 44,600 | — | — |
| 2021-06-18 | $10.35 | $10.35 | 78,800 | — | — |
| 2021-06-17 | $10.85 | $10.85 | 51,500 | — | — |
| 2021-06-16 | $11.36 | $11.36 | 43,200 | — | — |
| 2021-06-15 | $11.75 | $11.75 | 32,400 | — | — |
| 2021-06-14 | $11.54 | $11.54 | 79,700 | — | — |
| 2021-06-11 | $11.33 | $11.33 | 74,200 | — | — |
| 2021-06-10 | $10.75 | $10.75 | 419,800 | — | — |
| 2021-06-09 | $10.19 | $10.19 | 25,000 | — | — |
| 2021-06-08 | $10.32 | $10.32 | 78,600 | — | — |
| 2021-06-07 | $10.54 | $10.54 | 36,000 | — | — |
| 2021-06-04 | $10.14 | $10.14 | 67,900 | — | — |
| 2021-06-03 | $10.23 | $10.23 | 83,300 | — | — |
| 2021-06-02 | $10.41 | $10.41 | 50,600 | — | — |
| 2021-06-01 | $10.78 | $10.78 | 58,100 | — | — |
| 2021-05-28 | $10.63 | $10.63 | 101,700 | — | — |
| 2021-05-27 | $9.55 | $9.55 | 50,100 | — | — |
| 2021-05-26 | $9.48 | $9.48 | 65,000 | — | — |
| 2021-05-25 | $9.62 | $9.62 | 91,500 | — | — |
| 2021-05-24 | $9.41 | $9.41 | 31,500 | — | — |
| 2021-05-21 | $9.61 | $9.61 | 25,900 | — | — |
| 2021-05-20 | $9.72 | $9.72 | 38,700 | — | — |
| 2021-05-19 | $9.52 | $9.52 | 82,500 | — | — |
| 2021-05-18 | $10.10 | $10.10 | 65,000 | — | — |
| 2021-05-17 | $9.16 | $9.16 | 34,500 | — | — |
| 2021-05-14 | $9.32 | $9.32 | 81,500 | — | — |
| 2021-05-13 | $8.92 | $8.92 | 171,600 | — | — |
| 2021-05-12 | $9.01 | $9.01 | 78,900 | — | — |
| 2021-05-11 | $9.08 | $9.08 | 58,800 | — | — |
| 2021-05-10 | $8.93 | $8.93 | 129,100 | — | — |
| 2021-05-07 | $9.63 | $9.63 | 55,200 | — | — |
| 2021-05-06 | $9.85 | $9.85 | 148,000 | — | — |
| 2021-05-05 | $9.54 | $9.54 | 160,800 | — | — |
| 2021-05-04 | $10.21 | $10.21 | 260,200 | — | — |
| 2021-05-03 | $10.01 | $10.01 | 44,600 | — | — |
| 2021-04-30 | $9.82 | $9.82 | 48,000 | — | — |
| 2021-04-29 | $10.51 | $10.51 | 14,600 | — | — |
| 2021-04-28 | $10.75 | $10.75 | 35,800 | — | — |
| 2021-04-27 | $10.43 | $10.43 | 29,800 | — | — |
| 2021-04-26 | $9.86 | $9.86 | 54,800 | — | — |
| 2021-04-23 | $10.10 | $10.10 | 18,000 | — | — |
| 2021-04-22 | $10.39 | $10.39 | 68,000 | — | — |
| 2021-04-21 | $10.55 | $10.55 | 85,200 | — | — |
| 2021-04-20 | $10.03 | $10.03 | 86,500 | — | — |
| 2021-04-19 | $10.02 | $10.02 | 80,700 | — | — |
| 2021-04-16 | $10.15 | $10.15 | 114,100 | — | — |
| 2021-04-15 | $10.38 | $10.38 | 58,800 | — | — |
| 2021-04-14 | $10.92 | $10.92 | 75,400 | — | — |
| 2021-04-13 | $10.94 | $10.94 | 71,300 | — | — |
| 2021-04-12 | $11.65 | $11.65 | 164,800 | — | — |
| 2021-04-09 | $11.93 | $11.93 | 37,800 | — | — |
| 2021-04-08 | $12.25 | $12.25 | 31,100 | — | — |
| 2021-04-07 | $12.05 | $12.05 | 100,000 | — | — |
| 2021-04-06 | $12.99 | $12.99 | 49,500 | — | — |
| 2021-04-05 | $12.78 | $12.78 | 72,000 | — | — |
| 2021-04-01 | $13.22 | $13.22 | 84,200 | — | — |
| 2021-03-31 | $12.80 | $12.80 | 64,800 | — | — |
| 2021-03-30 | $13.03 | $13.03 | 29,700 | — | — |
| 2021-03-29 | $12.69 | $12.69 | 84,000 | — | — |
| 2021-03-26 | $13.14 | $13.14 | 66,000 | — | — |
| 2021-03-25 | $12.91 | $12.91 | 97,000 | — | — |
| 2021-03-24 | $12.88 | $12.88 | 107,300 | — | — |
| 2021-03-23 | $13.23 | $13.23 | 120,700 | — | — |
| 2021-03-22 | $13.85 | $13.85 | 123,100 | — | — |
| 2021-03-19 | $14.08 | $14.08 | 175,400 | — | — |
| 2021-03-18 | $14.07 | $14.07 | 102,800 | — | — |
| 2021-03-17 | $14.25 | $14.25 | 100,100 | — | — |
| 2021-03-16 | $14.43 | $14.43 | 77,300 | — | — |
| 2021-03-15 | $14.78 | $14.78 | 94,600 | — | — |
| 2021-03-12 | $13.55 | $13.55 | 146,500 | — | — |
| 2021-03-11 | $12.49 | $12.49 | 330,400 | — | — |
| 2021-03-10 | $12.89 | $12.89 | 253,800 | — | — |
| 2021-03-09 | $12.32 | $12.32 | 153,600 | — | — |
| 2021-03-08 | $10.62 | $10.62 | 230,400 | — | — |
| 2021-03-05 | $11.29 | $11.29 | 220,700 | — | — |
| 2021-03-04 | $10.39 | $10.39 | 378,500 | — | — |
| 2021-03-03 | $11.53 | $11.53 | 284,100 | — | — |
| 2021-03-02 | $13.12 | $13.12 | 228,800 | — | — |
| 2021-03-01 | $12.55 | $12.55 | 208,000 | — | — |
| 2021-02-26 | $11.14 | $11.14 | 357,600 | — | — |
| 2021-02-25 | $12.00 | $12.00 | 241,700 | — | — |
| 2021-02-24 | $13.86 | $13.86 | 150,700 | — | — |
| 2021-02-23 | $13.81 | $13.81 | 362,000 | — | — |
| 2021-02-22 | $15.41 | $15.41 | 226,900 | — | — |
| 2021-02-19 | $15.45 | $15.45 | 289,800 | — | — |
| 2021-02-18 | $15.89 | $15.89 | 255,200 | — | — |
| 2021-02-17 | $17.04 | $17.04 | 416,900 | — | — |
| 2021-02-16 | $18.14 | $18.14 | 1,242,700 | — | — |
| 2021-02-12 | $14.58 | $14.58 | 314,900 | — | — |
| 2021-02-11 | $13.11 | $13.11 | 99,000 | — | — |
| 2021-02-10 | $12.88 | $12.88 | 108,200 | — | — |
| 2021-02-09 | $12.84 | $12.84 | 111,200 | — | — |
| 2021-02-08 | $12.40 | $12.40 | 127,600 | — | — |
| 2021-02-05 | $11.77 | $11.77 | 177,800 | — | — |
| 2021-02-04 | $12.10 | $12.10 | 116,400 | — | — |
| 2021-02-03 | $11.65 | $11.65 | 107,600 | — | — |
| 2021-02-02 | $11.35 | $11.35 | 120,300 | — | — |
| 2021-02-01 | $11.57 | $11.57 | 196,000 | — | — |
| 2021-01-29 | $10.60 | $10.60 | 157,100 | — | — |
| 2021-01-28 | $11.15 | $11.15 | 101,300 | — | — |
| 2021-01-27 | $11.13 | $11.13 | 269,500 | — | — |
| 2021-01-26 | $12.37 | $12.37 | 918,200 | — | — |
| 2021-01-25 | $10.84 | $10.84 | 125,200 | — | — |
| 2021-01-22 | $11.06 | $11.06 | 116,900 | — | — |
| 2021-01-21 | $10.89 | $10.89 | 103,100 | — | — |
| 2021-01-20 | $10.77 | $10.77 | 101,600 | — | — |
| 2021-01-19 | $10.60 | $10.60 | 420,400 | — | — |
| 2021-01-15 | $10.25 | $10.25 | 284,200 | — | — |
| 2021-01-14 | $9.58 | $9.58 | 141,700 | — | — |
| 2021-01-13 | $9.00 | $9.00 | 107,500 | — | — |
| 2021-01-12 | $9.03 | $9.03 | 210,500 | — | — |
| 2021-01-11 | $9.39 | $9.39 | 302,700 | — | — |
| 2021-01-08 | $8.80 | $8.80 | 494,800 | — | — |
| 2021-01-07 | $7.63 | $7.63 | 58,300 | — | — |
| 2021-01-06 | $7.33 | $7.33 | 95,800 | — | — |
| 2021-01-05 | $7.34 | $7.34 | 103,300 | — | — |
| 2021-01-04 | $6.80 | $6.80 | 36,600 | — | — |