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
- 2017-10-27 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 | $7.86 | $9.46 | 82,200 | — | — |
| 2021-12-30 | $7.66 | $9.22 | 130,700 | — | — |
| 2021-12-29 | $7.85 | $9.45 | 69,300 | — | — |
| 2021-12-28 | $7.94 | $9.56 | 47,200 | — | — |
| 2021-12-27 | $8.30 | $9.99 | 67,100 | — | — |
| 2021-12-23 | $8.22 | $9.89 | 32,800 | — | — |
| 2021-12-22 | $8.13 | $9.79 | 95,300 | — | — |
| 2021-12-21 | $7.96 | $9.58 | 74,600 | — | — |
| 2021-12-20 | $7.64 | $9.20 | 125,700 | — | — |
| 2021-12-17 | $7.65 | $9.21 | 227,500 | — | — |
| 2021-12-16 | $7.77 | $9.35 | 250,200 | — | — |
| 2021-12-15 | $7.51 | $9.04 | 227,000 | — | — |
| 2021-12-14 | $7.24 | $8.71 | 71,200 | — | — |
| 2021-12-13 | $7.51 | $9.04 | 58,000 | — | — |
| 2021-12-10 | $7.71 | $9.28 | 97,500 | — | — |
| 2021-12-09 | $7.76 | $9.34 | 45,000 | — | — |
| 2021-12-08 | $7.88 | $9.49 | 42,400 | — | — |
| 2021-12-07 | $7.86 | $9.46 | 111,200 | — | — |
| 2021-12-06 | $7.70 | $9.27 | 132,900 | — | — |
| 2021-12-03 | $7.16 | $8.62 | 378,000 | — | — |
| 2021-12-02 | $7.45 | $8.97 | 178,400 | — | — |
| 2021-12-01 | $7.01 | $8.44 | 560,400 | — | — |
| 2021-11-30 | $7.67 | $9.23 | 104,600 | — | — |
| 2021-11-29 | $7.89 | $9.50 | 237,800 | — | — |
| 2021-11-26 | $7.82 | $9.41 | 143,700 | — | — |
| 2021-11-24 | $8.29 | $9.98 | 124,100 | — | — |
| 2021-11-23 | $8.09 | $9.74 | 206,300 | — | — |
| 2021-11-22 | $8.56 | $10.30 | 56,000 | — | — |
| 2021-11-19 | $8.39 | $10.10 | 87,200 | — | — |
| 2021-11-18 | $8.59 | $10.34 | 94,200 | — | — |
| 2021-11-17 | $8.80 | $10.59 | 83,900 | — | — |
| 2021-11-16 | $9.10 | $10.95 | 114,000 | — | — |
| 2021-11-15 | $9.29 | $11.18 | 107,400 | — | — |
| 2021-11-12 | $9.36 | $11.27 | 218,600 | — | — |
| 2021-11-11 | $9.17 | $11.04 | 431,900 | — | — |
| 2021-11-10 | $9.03 | $10.87 | 167,300 | — | — |
| 2021-11-09 | $8.94 | $10.76 | 280,000 | — | — |
| 2021-11-08 | $8.73 | $10.51 | 268,000 | — | — |
| 2021-11-05 | $8.51 | $10.24 | 415,100 | — | — |
| 2021-11-04 | $7.74 | $9.32 | 496,400 | — | — |
| 2021-11-03 | $8.25 | $9.93 | 620,200 | — | — |
| 2021-11-02 | $8.25 | $9.93 | 587,300 | — | — |
| 2021-11-01 | $8.04 | $9.68 | 832,800 | — | — |
| 2021-10-29 | $8.45 | $10.17 | 613,000 | — | — |
| 2021-10-28 | $9.27 | $11.16 | 280,300 | — | — |
| 2021-10-27 | $9.28 | $11.17 | 563,700 | — | — |
| 2021-10-26 | $11.22 | $13.51 | 193,100 | — | — |
| 2021-10-25 | $11.82 | $14.23 | 245,000 | — | — |
| 2021-10-22 | $10.86 | $13.07 | 163,800 | — | — |
| 2021-10-21 | $10.67 | $12.84 | 167,100 | — | — |
| 2021-10-20 | $11.07 | $13.33 | 270,700 | — | — |
| 2021-10-19 | $11.15 | $13.42 | 433,800 | — | — |
| 2021-10-18 | $12.29 | $14.79 | 680,600 | — | — |
| 2021-10-15 | $10.89 | $13.11 | 374,200 | — | — |
| 2021-10-14 | $10.39 | $12.51 | 306,500 | — | — |
| 2021-10-13 | $9.47 | $11.40 | 137,800 | — | — |
| 2021-10-12 | $9.49 | $11.42 | 100,400 | — | — |
| 2021-10-11 | $9.32 | $11.22 | 275,800 | — | — |
| 2021-10-08 | $9.83 | $11.83 | 345,000 | — | — |
| 2021-10-07 | $8.99 | $10.82 | 340,700 | — | — |
| 2021-10-06 | $8.58 | $10.33 | 246,200 | — | — |
| 2021-10-05 | $8.32 | $10.01 | 895,200 | — | — |
| 2021-10-04 | $7.75 | $9.33 | 282,700 | — | — |
| 2021-10-01 | $7.51 | $9.04 | 106,200 | — | — |
| 2021-09-30 | $7.60 | $9.15 | 223,400 | — | — |
| 2021-09-29 | $7.28 | $8.76 | 60,900 | — | — |
| 2021-09-28 | $7.29 | $8.78 | 91,400 | — | — |
| 2021-09-27 | $7.32 | $8.81 | 66,500 | — | — |
| 2021-09-24 | $7.01 | $8.44 | 83,400 | — | — |
| 2021-09-23 | $7.31 | $8.80 | 139,300 | — | — |
| 2021-09-22 | $7.20 | $8.67 | 144,800 | — | — |
| 2021-09-21 | $6.72 | $8.09 | 298,100 | — | — |
| 2021-09-20 | $6.73 | $8.10 | 209,700 | — | — |
| 2021-09-17 | $6.70 | $8.06 | 380,600 | — | — |
| 2021-09-16 | $7.69 | $9.26 | 139,200 | — | — |
| 2021-09-15 | $8.06 | $9.70 | 57,400 | — | — |
| 2021-09-14 | $7.86 | $9.46 | 53,800 | — | — |
| 2021-09-13 | $8.07 | $9.71 | 97,100 | — | — |
| 2021-09-10 | $8.02 | $9.65 | 87,600 | — | — |
| 2021-09-09 | $8.30 | $9.99 | 51,100 | — | — |
| 2021-09-08 | $8.34 | $10.04 | 67,900 | — | — |
| 2021-09-07 | $8.96 | $10.79 | 92,700 | — | — |
| 2021-09-03 | $8.17 | $9.83 | 41,800 | — | — |
| 2021-09-02 | $8.49 | $10.22 | 32,700 | — | — |
| 2021-09-01 | $8.46 | $10.18 | 52,500 | — | — |
| 2021-08-31 | $8.32 | $10.01 | 56,800 | — | — |
| 2021-08-30 | $8.17 | $9.83 | 63,200 | — | — |
| 2021-08-27 | $8.13 | $9.79 | 120,200 | — | — |
| 2021-08-26 | $7.74 | $9.32 | 54,900 | — | — |
| 2021-08-25 | $7.88 | $9.49 | 135,900 | — | — |
| 2021-08-24 | $8.41 | $10.12 | 325,600 | — | — |
| 2021-08-23 | $6.93 | $8.34 | 315,800 | — | — |
| 2021-08-20 | $6.71 | $8.08 | 107,400 | — | — |
| 2021-08-19 | $6.71 | $8.08 | 192,500 | — | — |
| 2021-08-18 | $6.79 | $8.17 | 179,600 | — | — |
| 2021-08-17 | $7.35 | $8.85 | 72,200 | — | — |
| 2021-08-16 | $7.60 | $9.15 | 74,200 | — | — |
| 2021-08-13 | $7.74 | $9.32 | 64,700 | — | — |
| 2021-08-12 | $7.71 | $9.28 | 110,300 | — | — |
| 2021-08-11 | $8.03 | $9.67 | 68,000 | — | — |
| 2021-08-10 | $8.00 | $9.63 | 71,300 | — | — |
| 2021-08-09 | $8.01 | $9.64 | 97,900 | — | — |
| 2021-08-06 | $8.44 | $10.16 | 27,500 | — | — |
| 2021-08-05 | $8.40 | $10.11 | 39,300 | — | — |
| 2021-08-04 | $8.40 | $10.11 | 91,900 | — | — |
| 2021-08-03 | $8.67 | $10.44 | 103,600 | — | — |
| 2021-08-02 | $8.34 | $10.04 | 37,500 | — | — |
| 2021-07-30 | $8.45 | $10.17 | 36,300 | — | — |
| 2021-07-29 | $8.65 | $10.41 | 71,400 | — | — |
| 2021-07-28 | $8.65 | $10.41 | 52,600 | — | — |
| 2021-07-27 | $8.19 | $9.86 | 50,100 | — | — |
| 2021-07-26 | $8.32 | $10.01 | 42,800 | — | — |
| 2021-07-23 | $7.78 | $9.36 | 89,300 | — | — |
| 2021-07-22 | $7.87 | $9.47 | 34,400 | — | — |
| 2021-07-21 | $8.11 | $9.76 | 33,200 | — | — |
| 2021-07-20 | $7.80 | $9.39 | 60,800 | — | — |
| 2021-07-19 | $7.67 | $9.23 | 82,700 | — | — |
| 2021-07-16 | $7.94 | $9.56 | 101,900 | — | — |
| 2021-07-15 | $8.28 | $9.97 | 40,400 | — | — |
| 2021-07-14 | $8.29 | $9.98 | 64,100 | — | — |
| 2021-07-13 | $8.39 | $10.10 | 29,200 | — | — |
| 2021-07-12 | $8.54 | $10.28 | 26,300 | — | — |
| 2021-07-09 | $8.55 | $10.29 | 67,000 | — | — |
| 2021-07-08 | $8.64 | $10.40 | 68,500 | — | — |
| 2021-07-07 | $8.99 | $10.82 | 83,600 | — | — |
| 2021-07-06 | $8.67 | $10.44 | 73,000 | — | — |
| 2021-07-02 | $8.92 | $10.74 | 65,600 | — | — |
| 2021-07-01 | $8.90 | $10.71 | 70,500 | — | — |
| 2021-06-30 | $8.77 | $10.56 | 164,200 | — | — |
| 2021-06-29 | $8.50 | $10.23 | 60,400 | — | — |
| 2021-06-28 | $8.75 | $10.53 | 48,800 | — | — |
| 2021-06-25 | $9.04 | $10.88 | 85,100 | — | — |
| 2021-06-24 | $9.11 | $10.97 | 64,100 | — | — |
| 2021-06-23 | $8.81 | $10.60 | 63,700 | — | — |
| 2021-06-22 | $8.62 | $10.38 | 72,700 | — | — |
| 2021-06-21 | $8.48 | $10.21 | 89,100 | — | — |
| 2021-06-18 | $8.71 | $10.48 | 306,100 | — | — |
| 2021-06-17 | $8.51 | $10.24 | 261,400 | — | — |
| 2021-06-16 | $8.67 | $10.44 | 560,800 | — | — |
| 2021-06-15 | $9.78 | $11.77 | 99,900 | — | — |
| 2021-06-14 | $10.37 | $12.48 | 134,800 | — | — |
| 2021-06-11 | $10.47 | $12.60 | 89,000 | — | — |
| 2021-06-10 | $10.54 | $12.69 | 98,600 | — | — |
| 2021-06-09 | $10.48 | $12.61 | 279,800 | — | — |
| 2021-06-08 | $11.32 | $13.63 | 55,500 | — | — |
| 2021-06-07 | $11.58 | $13.94 | 109,100 | — | — |
| 2021-06-04 | $11.69 | $14.07 | 99,600 | — | — |
| 2021-06-03 | $11.11 | $13.37 | 104,100 | — | — |
| 2021-06-02 | $11.00 | $13.24 | 141,300 | — | — |
| 2021-06-01 | $11.02 | $13.26 | 277,700 | — | — |
| 2021-05-28 | $10.69 | $12.87 | 86,400 | — | — |
| 2021-05-27 | $10.38 | $12.49 | 70,800 | — | — |
| 2021-05-26 | $10.34 | $12.45 | 109,100 | — | — |
| 2021-05-25 | $10.21 | $12.29 | 100,000 | — | — |
| 2021-05-24 | $10.71 | $12.89 | 161,200 | — | — |
| 2021-05-21 | $10.85 | $13.06 | 94,000 | — | — |
| 2021-05-20 | $10.93 | $13.16 | 100,400 | — | — |
| 2021-05-19 | $10.95 | $13.18 | 248,400 | — | — |
| 2021-05-18 | $11.73 | $14.12 | 170,700 | — | — |
| 2021-05-17 | $11.63 | $14.00 | 178,000 | — | — |
| 2021-05-14 | $11.05 | $13.30 | 123,100 | — | — |
| 2021-05-13 | $10.80 | $13.00 | 60,800 | — | — |
| 2021-05-12 | $10.88 | $13.10 | 149,600 | — | — |
| 2021-05-11 | $10.73 | $12.92 | 77,600 | — | — |
| 2021-05-10 | $10.60 | $12.76 | 103,500 | — | — |
| 2021-05-07 | $10.37 | $12.48 | 103,700 | — | — |
| 2021-05-06 | $10.06 | $12.11 | 119,800 | — | — |
| 2021-05-05 | $10.03 | $12.07 | 72,600 | — | — |
| 2021-05-04 | $9.92 | $11.94 | 62,500 | — | — |
| 2021-05-03 | $10.12 | $12.18 | 77,800 | — | — |
| 2021-04-30 | $10.34 | $12.45 | 456,300 | — | — |
| 2021-04-29 | $10.49 | $12.63 | 76,600 | — | — |
| 2021-04-28 | $10.47 | $12.60 | 109,100 | — | — |
| 2021-04-27 | $10.32 | $12.42 | 43,400 | — | — |
| 2021-04-26 | $10.44 | $12.57 | 32,800 | — | — |
| 2021-04-23 | $10.06 | $12.11 | 35,600 | — | — |
| 2021-04-22 | $10.20 | $12.28 | 73,900 | — | — |
| 2021-04-21 | $10.43 | $12.55 | 304,600 | — | — |
| 2021-04-20 | $10.10 | $12.16 | 94,600 | — | — |
| 2021-04-19 | $10.79 | $12.99 | 70,400 | — | — |
| 2021-04-16 | $11.40 | $13.72 | 168,900 | — | — |
| 2021-04-15 | $10.84 | $13.05 | 131,900 | — | — |
| 2021-04-14 | $10.72 | $12.90 | 420,000 | — | — |
| 2021-04-13 | $10.18 | $12.25 | 257,500 | — | — |
| 2021-04-12 | $9.99 | $12.03 | 185,400 | — | — |
| 2021-04-09 | $10.48 | $12.61 | 138,800 | — | — |
| 2021-04-08 | $10.46 | $12.59 | 97,000 | — | — |
| 2021-04-07 | $10.44 | $12.57 | 81,000 | — | — |
| 2021-04-06 | $10.50 | $12.64 | 164,800 | — | — |
| 2021-04-05 | $10.50 | $12.64 | 50,200 | — | — |
| 2021-04-01 | $10.45 | $12.58 | 96,700 | — | — |
| 2021-03-31 | $10.25 | $12.34 | 129,500 | — | — |
| 2021-03-30 | $10.43 | $12.55 | 297,300 | — | — |
| 2021-03-29 | $10.29 | $12.39 | 163,800 | — | — |
| 2021-03-26 | $10.15 | $12.22 | 120,900 | — | — |
| 2021-03-25 | $10.12 | $12.18 | 127,100 | — | — |
| 2021-03-24 | $10.07 | $12.12 | 72,900 | — | — |
| 2021-03-23 | $10.29 | $12.39 | 172,000 | — | — |
| 2021-03-22 | $10.56 | $12.71 | 221,000 | — | — |
| 2021-03-19 | $10.12 | $12.18 | 429,200 | — | — |
| 2021-03-18 | $10.47 | $12.60 | 150,800 | — | — |
| 2021-03-17 | $11.00 | $13.24 | 77,500 | — | — |
| 2021-03-16 | $10.98 | $13.22 | 48,700 | — | — |
| 2021-03-15 | $10.82 | $13.02 | 57,700 | — | — |
| 2021-03-12 | $10.75 | $12.94 | 82,700 | — | — |
| 2021-03-11 | $11.10 | $13.36 | 349,100 | — | — |
| 2021-03-10 | $10.60 | $12.44 | 106,500 | — | — |
| 2021-03-09 | $10.72 | $12.58 | 617,200 | — | — |
| 2021-03-08 | $10.79 | $12.66 | 662,100 | — | — |
| 2021-03-05 | $9.28 | $10.89 | 199,500 | — | — |
| 2021-03-04 | $9.00 | $10.56 | 54,500 | — | — |
| 2021-03-03 | $9.38 | $11.01 | 32,600 | — | — |
| 2021-03-02 | $9.67 | $11.35 | 35,500 | — | — |
| 2021-03-01 | $9.50 | $11.15 | 20,000 | — | — |
| 2021-02-26 | $9.47 | $11.12 | 48,900 | — | — |
| 2021-02-25 | $9.98 | $11.71 | 61,600 | — | — |
| 2021-02-24 | $10.83 | $12.71 | 73,400 | — | — |
| 2021-02-23 | $10.32 | $12.11 | 35,500 | — | — |
| 2021-02-22 | $10.41 | $12.22 | 178,800 | — | — |
| 2021-02-19 | $9.72 | $11.41 | 25,900 | — | — |
| 2021-02-18 | $9.52 | $11.17 | 15,300 | — | — |
| 2021-02-17 | $9.71 | $11.40 | 95,900 | — | — |
| 2021-02-16 | $10.44 | $12.25 | 200,500 | — | — |
| 2021-02-12 | $10.37 | $12.17 | 75,700 | — | — |
| 2021-02-11 | $10.03 | $11.77 | 40,600 | — | — |
| 2021-02-10 | $10.07 | $11.82 | 27,500 | — | — |
| 2021-02-09 | $10.05 | $11.80 | 73,300 | — | — |
| 2021-02-08 | $10.66 | $12.51 | 48,100 | — | — |
| 2021-02-05 | $9.20 | $10.80 | 35,100 | — | — |
| 2021-02-04 | $9.52 | $11.17 | 45,300 | — | — |
| 2021-02-03 | $9.96 | $11.69 | 28,500 | — | — |
| 2021-02-02 | $10.09 | $11.84 | 65,200 | — | — |
| 2021-02-01 | $10.11 | $11.87 | 84,800 | — | — |
| 2021-01-29 | $8.63 | $10.13 | 73,100 | — | — |
| 2021-01-28 | $8.18 | $9.60 | 27,400 | — | — |
| 2021-01-27 | $8.09 | $9.49 | 83,000 | — | — |
| 2021-01-26 | $8.80 | $10.33 | 10,100 | — | — |
| 2021-01-25 | $8.72 | $10.23 | 11,600 | — | — |
| 2021-01-22 | $8.90 | $10.45 | 5,400 | — | — |
| 2021-01-21 | $9.06 | $10.63 | 12,600 | — | — |
| 2021-01-20 | $9.36 | $10.99 | 3,300 | — | — |
| 2021-01-19 | $9.27 | $10.88 | 8,900 | — | — |
| 2021-01-15 | $8.76 | $10.28 | 33,600 | — | — |
| 2021-01-14 | $9.24 | $10.85 | 25,900 | — | — |
| 2021-01-13 | $9.07 | $10.65 | 11,200 | — | — |
| 2021-01-12 | $9.45 | $11.09 | 37,200 | — | — |
| 2021-01-11 | $8.78 | $10.31 | 15,800 | — | — |
| 2021-01-08 | $8.94 | $10.49 | 41,100 | — | — |
| 2021-01-07 | $9.22 | $10.82 | 20,300 | — | — |
| 2021-01-06 | $9.62 | $11.29 | 11,900 | — | — |
| 2021-01-05 | $9.37 | $11.00 | 68,000 | — | — |
| 2021-01-04 | $9.80 | $11.50 | 88,600 | — | — |