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
- 2003-12-04 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 | $6.86 | $6.86 | 660,300 | — | — |
| 2021-12-30 | $6.71 | $6.71 | 1,343,800 | — | — |
| 2021-12-29 | $6.75 | $6.75 | 758,400 | — | — |
| 2021-12-28 | $6.85 | $6.85 | 831,600 | — | — |
| 2021-12-27 | $6.91 | $6.91 | 613,300 | — | — |
| 2021-12-23 | $6.93 | $6.93 | 659,600 | — | — |
| 2021-12-22 | $6.95 | $6.95 | 798,300 | — | — |
| 2021-12-21 | $6.86 | $6.86 | 799,500 | — | — |
| 2021-12-20 | $6.72 | $6.72 | 943,300 | — | — |
| 2021-12-17 | $6.87 | $6.87 | 2,453,400 | — | — |
| 2021-12-16 | $6.88 | $6.88 | 1,302,300 | — | — |
| 2021-12-15 | $6.61 | $6.61 | 2,339,200 | — | — |
| 2021-12-14 | $6.87 | $6.87 | 1,016,900 | — | — |
| 2021-12-13 | $7.13 | $7.13 | 1,114,200 | — | — |
| 2021-12-10 | $6.88 | $6.88 | 787,500 | — | — |
| 2021-12-09 | $6.89 | $6.89 | 988,400 | — | — |
| 2021-12-08 | $7.04 | $7.04 | 525,500 | — | — |
| 2021-12-07 | $6.97 | $6.97 | 1,075,500 | — | — |
| 2021-12-06 | $6.90 | $6.90 | 1,021,000 | — | — |
| 2021-12-03 | $6.60 | $6.60 | 1,414,800 | — | — |
| 2021-12-02 | $6.62 | $6.62 | 1,272,100 | — | — |
| 2021-12-01 | $6.55 | $6.55 | 1,191,000 | — | — |
| 2021-11-30 | $6.75 | $6.75 | 1,451,700 | — | — |
| 2021-11-29 | $6.96 | $6.96 | 905,600 | — | — |
| 2021-11-26 | $7.03 | $7.03 | 785,100 | — | — |
| 2021-11-24 | $7.39 | $7.39 | 432,400 | — | — |
| 2021-11-23 | $7.32 | $7.32 | 892,000 | — | — |
| 2021-11-22 | $7.53 | $7.53 | 729,300 | — | — |
| 2021-11-19 | $7.63 | $7.63 | 561,800 | — | — |
| 2021-11-18 | $7.76 | $7.76 | 796,400 | — | — |
| 2021-11-17 | $7.90 | $7.90 | 703,500 | — | — |
| 2021-11-16 | $7.89 | $7.89 | 763,400 | — | — |
| 2021-11-15 | $8.06 | $8.06 | 1,520,000 | — | — |
| 2021-11-12 | $8.19 | $8.19 | 1,036,000 | — | — |
| 2021-11-11 | $8.20 | $8.20 | 710,700 | — | — |
| 2021-11-10 | $7.92 | $7.92 | 911,300 | — | — |
| 2021-11-09 | $7.94 | $7.94 | 634,400 | — | — |
| 2021-11-08 | $7.75 | $7.75 | 675,500 | — | — |
| 2021-11-05 | $7.75 | $7.75 | 871,500 | — | — |
| 2021-11-04 | $7.41 | $7.41 | 609,900 | — | — |
| 2021-11-03 | $7.46 | $7.46 | 972,500 | — | — |
| 2021-11-02 | $7.25 | $7.25 | 508,800 | — | — |
| 2021-11-01 | $7.27 | $7.27 | 788,200 | — | — |
| 2021-10-29 | $7.31 | $7.31 | 1,012,300 | — | — |
| 2021-10-28 | $7.65 | $7.65 | 753,200 | — | — |
| 2021-10-27 | $7.79 | $7.79 | 754,000 | — | — |
| 2021-10-26 | $7.76 | $7.76 | 780,800 | — | — |
| 2021-10-25 | $7.81 | $7.81 | 781,500 | — | — |
| 2021-10-22 | $7.64 | $7.64 | 968,400 | — | — |
| 2021-10-21 | $7.68 | $7.68 | 704,300 | — | — |
| 2021-10-20 | $7.64 | $7.64 | 654,200 | — | — |
| 2021-10-19 | $7.50 | $7.50 | 852,800 | — | — |
| 2021-10-18 | $7.40 | $7.40 | 997,800 | — | — |
| 2021-10-15 | $7.63 | $7.63 | 1,060,100 | — | — |
| 2021-10-14 | $7.73 | $7.73 | 1,060,500 | — | — |
| 2021-10-13 | $7.74 | $7.74 | 946,000 | — | — |
| 2021-10-12 | $7.42 | $7.42 | 691,200 | — | — |
| 2021-10-11 | $7.23 | $7.23 | 440,400 | — | — |
| 2021-10-08 | $7.31 | $7.31 | 504,800 | — | — |
| 2021-10-07 | $7.42 | $7.42 | 873,800 | — | — |
| 2021-10-06 | $7.49 | $7.49 | 822,400 | — | — |
| 2021-10-05 | $7.24 | $7.24 | 1,176,400 | — | — |
| 2021-10-04 | $7.10 | $7.10 | 987,100 | — | — |
| 2021-10-01 | $6.84 | $6.84 | 892,100 | — | — |
| 2021-09-30 | $6.88 | $6.88 | 1,194,700 | — | — |
| 2021-09-29 | $6.62 | $6.62 | 1,251,600 | — | — |
| 2021-09-28 | $6.72 | $6.72 | 1,102,800 | — | — |
| 2021-09-27 | $6.61 | $6.61 | 772,300 | — | — |
| 2021-09-24 | $6.67 | $6.67 | 635,800 | — | — |
| 2021-09-23 | $6.71 | $6.71 | 687,200 | — | — |
| 2021-09-22 | $6.80 | $6.80 | 621,400 | — | — |
| 2021-09-21 | $6.71 | $6.71 | 647,700 | — | — |
| 2021-09-20 | $6.73 | $6.73 | 863,500 | — | — |
| 2021-09-17 | $6.83 | $6.83 | 3,302,700 | — | — |
| 2021-09-16 | $6.97 | $6.97 | 1,335,700 | — | — |
| 2021-09-15 | $7.17 | $7.17 | 622,900 | — | — |
| 2021-09-14 | $7.13 | $7.13 | 664,700 | — | — |
| 2021-09-13 | $7.14 | $7.14 | 692,700 | — | — |
| 2021-09-10 | $6.95 | $6.95 | 533,300 | — | — |
| 2021-09-09 | $7.09 | $7.09 | 846,800 | — | — |
| 2021-09-08 | $7.14 | $7.14 | 547,900 | — | — |
| 2021-09-07 | $7.07 | $7.07 | 625,400 | — | — |
| 2021-09-03 | $7.32 | $7.32 | 720,900 | — | — |
| 2021-09-02 | $7.07 | $7.07 | 417,400 | — | — |
| 2021-09-01 | $7.07 | $7.07 | 923,500 | — | — |
| 2021-08-31 | $7.23 | $7.23 | 557,700 | — | — |
| 2021-08-30 | $7.08 | $7.08 | 779,000 | — | — |
| 2021-08-27 | $7.27 | $7.27 | 868,700 | — | — |
| 2021-08-26 | $6.95 | $6.95 | 658,700 | — | — |
| 2021-08-25 | $7.00 | $7.00 | 439,900 | — | — |
| 2021-08-24 | $7.16 | $7.16 | 446,100 | — | — |
| 2021-08-23 | $7.16 | $7.16 | 881,600 | — | — |
| 2021-08-20 | $6.89 | $6.89 | 629,000 | — | — |
| 2021-08-19 | $6.83 | $6.83 | 876,800 | — | — |
| 2021-08-18 | $6.99 | $6.99 | 707,600 | — | — |
| 2021-08-17 | $7.23 | $7.23 | 487,000 | — | — |
| 2021-08-16 | $7.33 | $7.33 | 320,900 | — | — |
| 2021-08-13 | $7.40 | $7.40 | 655,800 | — | — |
| 2021-08-12 | $7.23 | $7.23 | 758,000 | — | — |
| 2021-08-11 | $7.48 | $7.48 | 538,100 | — | — |
| 2021-08-10 | $7.28 | $7.28 | 590,300 | — | — |
| 2021-08-09 | $7.30 | $7.30 | 543,100 | — | — |
| 2021-08-06 | $7.47 | $7.47 | 634,900 | — | — |
| 2021-08-05 | $7.58 | $7.58 | 471,400 | — | — |
| 2021-08-04 | $7.61 | $7.61 | 686,800 | — | — |
| 2021-08-03 | $7.79 | $7.79 | 777,300 | — | — |
| 2021-08-02 | $7.72 | $7.72 | 955,300 | — | — |
| 2021-07-30 | $7.82 | $7.82 | 651,600 | — | — |
| 2021-07-29 | $8.02 | $8.02 | 849,000 | — | — |
| 2021-07-28 | $7.87 | $7.87 | 818,800 | — | — |
| 2021-07-27 | $7.76 | $7.76 | 494,000 | — | — |
| 2021-07-26 | $7.80 | $7.80 | 630,400 | — | — |
| 2021-07-23 | $7.66 | $7.66 | 335,500 | — | — |
| 2021-07-22 | $7.71 | $7.71 | 499,300 | — | — |
| 2021-07-21 | $7.85 | $7.85 | 629,600 | — | — |
| 2021-07-20 | $7.60 | $7.60 | 782,000 | — | — |
| 2021-07-19 | $7.64 | $7.64 | 1,095,500 | — | — |
| 2021-07-16 | $7.96 | $7.96 | 819,000 | — | — |
| 2021-07-15 | $8.21 | $8.21 | 798,600 | — | — |
| 2021-07-14 | $8.20 | $8.20 | 832,100 | — | — |
| 2021-07-13 | $8.22 | $8.22 | 918,600 | — | — |
| 2021-07-12 | $8.21 | $8.21 | 613,300 | — | — |
| 2021-07-09 | $8.37 | $8.37 | 538,100 | — | — |
| 2021-07-08 | $8.13 | $8.13 | 833,200 | — | — |
| 2021-07-07 | $8.47 | $8.47 | 789,800 | — | — |
| 2021-07-06 | $8.41 | $8.41 | 784,100 | — | — |
| 2021-07-02 | $8.55 | $8.55 | 1,677,200 | — | — |
| 2021-07-01 | $8.02 | $8.02 | 1,035,900 | — | — |
| 2021-06-30 | $8.01 | $8.01 | 1,257,300 | — | — |
| 2021-06-29 | $7.99 | $7.99 | 1,333,700 | — | — |
| 2021-06-28 | $8.07 | $8.07 | 1,303,600 | — | — |
| 2021-06-25 | $8.01 | $8.01 | 3,371,800 | — | — |
| 2021-06-24 | $8.25 | $8.25 | 701,600 | — | — |
| 2021-06-23 | $8.29 | $8.29 | 1,070,100 | — | — |
| 2021-06-22 | $8.35 | $8.35 | 1,005,500 | — | — |
| 2021-06-21 | $8.32 | $8.32 | 1,012,000 | — | — |
| 2021-06-18 | $8.16 | $8.16 | 3,599,400 | — | — |
| 2021-06-17 | $8.52 | $8.52 | 1,729,800 | — | — |
| 2021-06-16 | $9.05 | $9.05 | 1,271,200 | — | — |
| 2021-06-15 | $9.27 | $9.27 | 882,500 | — | — |
| 2021-06-14 | $9.32 | $9.32 | 1,167,700 | — | — |
| 2021-06-11 | $9.72 | $9.72 | 610,200 | — | — |
| 2021-06-10 | $9.83 | $9.83 | 655,500 | — | — |
| 2021-06-09 | $9.57 | $9.57 | 816,200 | — | — |
| 2021-06-08 | $9.86 | $9.86 | 618,400 | — | — |
| 2021-06-07 | $9.99 | $9.99 | 798,000 | — | — |
| 2021-06-04 | $10.22 | $10.22 | 558,700 | — | — |
| 2021-06-03 | $10.16 | $10.16 | 1,115,200 | — | — |
| 2021-06-02 | $10.30 | $10.30 | 642,400 | — | — |
| 2021-06-01 | $10.34 | $10.34 | 741,200 | — | — |
| 2021-05-28 | $10.26 | $10.26 | 667,700 | — | — |
| 2021-05-27 | $10.20 | $10.20 | 696,900 | — | — |
| 2021-05-26 | $10.26 | $10.26 | 448,100 | — | — |
| 2021-05-25 | $10.17 | $10.17 | 596,600 | — | — |
| 2021-05-24 | $10.23 | $10.23 | 437,300 | — | — |
| 2021-05-21 | $10.23 | $10.23 | 809,800 | — | — |
| 2021-05-20 | $10.07 | $10.07 | 629,200 | — | — |
| 2021-05-19 | $9.83 | $9.83 | 1,062,800 | — | — |
| 2021-05-18 | $10.15 | $10.15 | 1,325,600 | — | — |
| 2021-05-17 | $10.28 | $10.28 | 1,242,900 | — | — |
| 2021-05-14 | $9.82 | $9.82 | 889,700 | — | — |
| 2021-05-13 | $9.42 | $9.42 | 423,200 | — | — |
| 2021-05-12 | $9.34 | $9.34 | 760,800 | — | — |
| 2021-05-11 | $9.73 | $9.73 | 839,300 | — | — |
| 2021-05-10 | $9.32 | $9.32 | 884,100 | — | — |
| 2021-05-07 | $9.62 | $9.62 | 798,700 | — | — |
| 2021-05-06 | $9.51 | $9.51 | 1,056,600 | — | — |
| 2021-05-05 | $9.21 | $9.21 | 308,200 | — | — |
| 2021-05-04 | $9.13 | $9.13 | 621,200 | — | — |
| 2021-05-03 | $9.42 | $9.42 | 920,600 | — | — |
| 2021-04-30 | $8.99 | $8.99 | 1,118,300 | — | — |
| 2021-04-29 | $9.17 | $9.17 | 653,900 | — | — |
| 2021-04-28 | $9.44 | $9.44 | 746,600 | — | — |
| 2021-04-27 | $9.22 | $9.22 | 633,900 | — | — |
| 2021-04-26 | $9.40 | $9.40 | 505,300 | — | — |
| 2021-04-23 | $9.62 | $9.62 | 659,000 | — | — |
| 2021-04-22 | $9.79 | $9.79 | 941,900 | — | — |
| 2021-04-21 | $9.85 | $9.85 | 803,300 | — | — |
| 2021-04-20 | $9.63 | $9.63 | 709,100 | — | — |
| 2021-04-19 | $9.46 | $9.46 | 635,600 | — | — |
| 2021-04-16 | $9.63 | $9.63 | 686,700 | — | — |
| 2021-04-15 | $9.73 | $9.73 | 1,144,600 | — | — |
| 2021-04-14 | $9.38 | $9.38 | 723,600 | — | — |
| 2021-04-13 | $9.44 | $9.44 | 725,000 | — | — |
| 2021-04-12 | $9.10 | $9.10 | 444,700 | — | — |
| 2021-04-09 | $9.41 | $9.41 | 1,054,800 | — | — |
| 2021-04-08 | $9.60 | $9.60 | 1,153,100 | — | — |
| 2021-04-07 | $9.00 | $9.00 | 714,800 | — | — |
| 2021-04-06 | $9.27 | $9.27 | 819,600 | — | — |
| 2021-04-05 | $9.20 | $9.20 | 694,100 | — | — |
| 2021-04-01 | $9.31 | $9.31 | 1,219,700 | — | — |
| 2021-03-31 | $8.76 | $8.76 | 1,673,300 | — | — |
| 2021-03-30 | $8.55 | $8.55 | 1,090,700 | — | — |
| 2021-03-29 | $9.13 | $9.13 | 907,100 | — | — |
| 2021-03-26 | $9.05 | $9.05 | 683,300 | — | — |
| 2021-03-25 | $8.82 | $8.82 | 804,200 | — | — |
| 2021-03-24 | $8.97 | $8.97 | 927,800 | — | — |
| 2021-03-23 | $9.04 | $9.04 | 924,700 | — | — |
| 2021-03-22 | $9.22 | $9.22 | 1,093,900 | — | — |
| 2021-03-19 | $9.67 | $9.67 | 3,794,700 | — | — |
| 2021-03-18 | $9.20 | $9.20 | 943,200 | — | — |
| 2021-03-17 | $9.37 | $9.37 | 1,274,700 | — | — |
| 2021-03-16 | $9.02 | $9.02 | 927,300 | — | — |
| 2021-03-15 | $8.99 | $8.99 | 1,358,200 | — | — |
| 2021-03-12 | $8.61 | $8.61 | 1,032,500 | — | — |
| 2021-03-11 | $8.46 | $8.46 | 1,362,000 | — | — |
| 2021-03-10 | $8.35 | $8.35 | 848,400 | — | — |
| 2021-03-09 | $8.34 | $8.34 | 1,201,300 | — | — |
| 2021-03-08 | $8.15 | $8.15 | 1,359,500 | — | — |
| 2021-03-05 | $8.27 | $8.27 | 2,021,800 | — | — |
| 2021-03-04 | $8.18 | $8.18 | 1,725,800 | — | — |
| 2021-03-03 | $8.40 | $8.40 | 1,346,300 | — | — |
| 2021-03-02 | $8.65 | $8.65 | 2,021,200 | — | — |
| 2021-03-01 | $8.34 | $8.34 | 2,366,800 | — | — |
| 2021-02-26 | $8.35 | $8.35 | 2,801,800 | — | — |
| 2021-02-25 | $8.96 | $8.96 | 1,822,600 | — | — |
| 2021-02-24 | $9.16 | $9.16 | 942,600 | — | — |
| 2021-02-23 | $9.02 | $9.02 | 1,533,500 | — | — |
| 2021-02-22 | $9.32 | $9.32 | 1,442,400 | — | — |
| 2021-02-19 | $9.01 | $9.01 | 1,372,100 | — | — |
| 2021-02-18 | $9.00 | $9.00 | 1,260,700 | — | — |
| 2021-02-17 | $9.10 | $9.10 | 1,407,600 | — | — |
| 2021-02-16 | $9.02 | $9.02 | 838,600 | — | — |
| 2021-02-12 | $9.37 | $9.37 | 1,052,300 | — | — |
| 2021-02-11 | $9.17 | $9.17 | 768,300 | — | — |
| 2021-02-10 | $9.48 | $9.48 | 879,200 | — | — |
| 2021-02-09 | $9.62 | $9.62 | 779,000 | — | — |
| 2021-02-08 | $9.69 | $9.69 | 1,200,200 | — | — |
| 2021-02-05 | $9.17 | $9.17 | 794,100 | — | — |
| 2021-02-04 | $9.17 | $9.17 | 812,900 | — | — |
| 2021-02-03 | $9.20 | $9.20 | 812,200 | — | — |
| 2021-02-02 | $9.43 | $9.43 | 1,184,500 | — | — |
| 2021-02-01 | $9.58 | $9.58 | 2,159,900 | — | — |
| 2021-01-29 | $9.12 | $9.12 | 2,169,400 | — | — |
| 2021-01-28 | $9.47 | $9.47 | 3,245,200 | — | — |
| 2021-01-27 | $8.63 | $8.63 | 1,768,900 | — | — |
| 2021-01-26 | $8.97 | $8.97 | 713,100 | — | — |
| 2021-01-25 | $8.97 | $8.97 | 852,400 | — | — |
| 2021-01-22 | $9.10 | $9.10 | 1,162,400 | — | — |
| 2021-01-21 | $9.00 | $9.00 | 808,900 | — | — |
| 2021-01-20 | $9.22 | $9.22 | 1,220,700 | — | — |
| 2021-01-19 | $8.86 | $8.86 | 1,281,800 | — | — |
| 2021-01-15 | $8.90 | $8.90 | 2,230,500 | — | — |
| 2021-01-14 | $9.60 | $9.60 | 872,100 | — | — |
| 2021-01-13 | $9.60 | $9.60 | 863,400 | — | — |
| 2021-01-12 | $9.76 | $9.76 | 941,200 | — | — |
| 2021-01-11 | $9.67 | $9.67 | 879,500 | — | — |
| 2021-01-08 | $9.76 | $9.76 | 2,047,800 | — | — |
| 2021-01-07 | $10.24 | $10.24 | 876,100 | — | — |
| 2021-01-06 | $10.35 | $10.35 | 1,351,800 | — | — |
| 2021-01-05 | $10.17 | $10.17 | 1,087,200 | — | — |
| 2021-01-04 | $10.35 | $10.35 | 1,656,300 | — | — |