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
- 2007-01-09 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 | $8.87 | $8.87 | 111,500 | — | — |
| 2021-12-30 | $8.74 | $8.74 | 70,300 | — | — |
| 2021-12-29 | $8.80 | $8.80 | 62,300 | — | — |
| 2021-12-28 | $8.78 | $8.78 | 58,200 | — | — |
| 2021-12-27 | $8.60 | $8.60 | 66,500 | — | — |
| 2021-12-23 | $8.80 | $8.80 | 25,800 | — | — |
| 2021-12-22 | $8.95 | $8.95 | 90,500 | — | — |
| 2021-12-21 | $8.41 | $8.41 | 309,900 | — | — |
| 2021-12-20 | $8.69 | $8.69 | 48,300 | — | — |
| 2021-12-17 | $8.81 | $8.81 | 59,600 | — | — |
| 2021-12-16 | $9.11 | $9.11 | 59,300 | — | — |
| 2021-12-15 | $9.14 | $9.14 | 47,300 | — | — |
| 2021-12-14 | $9.11 | $9.11 | 72,400 | — | — |
| 2021-12-13 | $9.29 | $9.29 | 79,300 | — | — |
| 2021-12-10 | $9.84 | $9.84 | 50,800 | — | — |
| 2021-12-09 | $9.76 | $9.76 | 68,000 | — | — |
| 2021-12-08 | $9.98 | $9.98 | 77,800 | — | — |
| 2021-12-07 | $9.94 | $9.94 | 130,100 | — | — |
| 2021-12-06 | $9.75 | $9.75 | 224,500 | — | — |
| 2021-12-03 | $9.63 | $9.63 | 154,100 | — | — |
| 2021-12-02 | $9.18 | $9.18 | 133,100 | — | — |
| 2021-12-01 | $8.85 | $8.85 | 231,300 | — | — |
| 2021-11-30 | $9.13 | $9.13 | 573,600 | — | — |
| 2021-11-29 | $8.00 | $8.00 | 267,100 | — | — |
| 2021-11-26 | $8.03 | $8.03 | 199,100 | — | — |
| 2021-11-24 | $8.58 | $8.58 | 76,400 | — | — |
| 2021-11-23 | $8.39 | $8.39 | 105,600 | — | — |
| 2021-11-22 | $8.36 | $8.36 | 95,200 | — | — |
| 2021-11-19 | $8.37 | $8.37 | 178,900 | — | — |
| 2021-11-18 | $8.65 | $8.65 | 85,400 | — | — |
| 2021-11-17 | $8.86 | $8.86 | 88,400 | — | — |
| 2021-11-16 | $8.99 | $8.99 | 137,100 | — | — |
| 2021-11-15 | $8.89 | $8.89 | 111,700 | — | — |
| 2021-11-12 | $9.00 | $9.00 | 179,100 | — | — |
| 2021-11-11 | $8.59 | $8.59 | 111,700 | — | — |
| 2021-11-10 | $8.42 | $8.42 | 281,100 | — | — |
| 2021-11-09 | $8.78 | $8.78 | 68,200 | — | — |
| 2021-11-08 | $8.78 | $8.78 | 194,400 | — | — |
| 2021-11-05 | $8.43 | $8.43 | 80,800 | — | — |
| 2021-11-04 | $8.27 | $8.27 | 45,700 | — | — |
| 2021-11-03 | $8.35 | $8.35 | 44,600 | — | — |
| 2021-11-02 | $8.25 | $8.25 | 54,200 | — | — |
| 2021-11-01 | $8.61 | $8.61 | 61,600 | — | — |
| 2021-10-29 | $8.30 | $8.30 | 31,800 | — | — |
| 2021-10-28 | $8.41 | $8.41 | 56,800 | — | — |
| 2021-10-27 | $8.03 | $8.03 | 65,500 | — | — |
| 2021-10-26 | $8.27 | $8.27 | 48,100 | — | — |
| 2021-10-25 | $8.64 | $8.64 | 93,500 | — | — |
| 2021-10-22 | $8.48 | $8.48 | 51,900 | — | — |
| 2021-10-21 | $8.48 | $8.48 | 49,100 | — | — |
| 2021-10-20 | $8.71 | $8.71 | 27,000 | — | — |
| 2021-10-19 | $8.62 | $8.62 | 45,000 | — | — |
| 2021-10-18 | $8.83 | $8.83 | 39,400 | — | — |
| 2021-10-15 | $8.67 | $8.67 | 45,200 | — | — |
| 2021-10-14 | $8.64 | $8.64 | 38,800 | — | — |
| 2021-10-13 | $8.52 | $8.52 | 35,200 | — | — |
| 2021-10-12 | $8.56 | $8.56 | 26,800 | — | — |
| 2021-10-11 | $8.70 | $8.70 | 25,100 | — | — |
| 2021-10-08 | $8.75 | $8.75 | 32,500 | — | — |
| 2021-10-07 | $8.82 | $8.82 | 65,300 | — | — |
| 2021-10-06 | $8.58 | $8.58 | 36,400 | — | — |
| 2021-10-05 | $8.76 | $8.76 | 44,800 | — | — |
| 2021-10-04 | $8.79 | $8.79 | 91,700 | — | — |
| 2021-10-01 | $9.16 | $9.16 | 74,100 | — | — |
| 2021-09-30 | $8.90 | $8.90 | 60,700 | — | — |
| 2021-09-29 | $8.70 | $8.70 | 35,700 | — | — |
| 2021-09-28 | $8.82 | $8.82 | 73,400 | — | — |
| 2021-09-27 | $8.68 | $8.68 | 80,600 | — | — |
| 2021-09-24 | $8.59 | $8.59 | 31,900 | — | — |
| 2021-09-23 | $8.57 | $8.57 | 36,800 | — | — |
| 2021-09-22 | $8.24 | $8.24 | 30,400 | — | — |
| 2021-09-21 | $7.93 | $7.93 | 45,400 | — | — |
| 2021-09-20 | $8.05 | $8.05 | 150,700 | — | — |
| 2021-09-17 | $8.54 | $8.54 | 68,900 | — | — |
| 2021-09-16 | $8.77 | $8.77 | 36,900 | — | — |
| 2021-09-15 | $8.87 | $8.87 | 26,000 | — | — |
| 2021-09-14 | $8.75 | $8.75 | 49,300 | — | — |
| 2021-09-13 | $8.75 | $8.75 | 31,900 | — | — |
| 2021-09-10 | $8.67 | $8.67 | 22,800 | — | — |
| 2021-09-09 | $8.87 | $8.87 | 64,600 | — | — |
| 2021-09-08 | $8.70 | $8.70 | 76,100 | — | — |
| 2021-09-07 | $8.83 | $8.83 | 79,600 | — | — |
| 2021-09-03 | $8.99 | $8.99 | 53,600 | — | — |
| 2021-09-02 | $8.98 | $8.98 | 55,700 | — | — |
| 2021-09-01 | $8.90 | $8.90 | 41,800 | — | — |
| 2021-08-31 | $8.80 | $8.80 | 44,700 | — | — |
| 2021-08-30 | $8.84 | $8.84 | 43,000 | — | — |
| 2021-08-27 | $9.00 | $9.00 | 47,800 | — | — |
| 2021-08-26 | $8.74 | $8.74 | 51,400 | — | — |
| 2021-08-25 | $8.91 | $8.91 | 38,300 | — | — |
| 2021-08-24 | $8.95 | $8.95 | 208,600 | — | — |
| 2021-08-23 | $8.83 | $8.83 | 80,300 | — | — |
| 2021-08-20 | $8.77 | $8.77 | 28,000 | — | — |
| 2021-08-19 | $8.62 | $8.62 | 78,400 | — | — |
| 2021-08-18 | $8.87 | $8.87 | 99,800 | — | — |
| 2021-08-17 | $8.90 | $8.90 | 160,800 | — | — |
| 2021-08-16 | $9.26 | $9.26 | 73,500 | — | — |
| 2021-08-13 | $9.25 | $9.25 | 56,300 | — | — |
| 2021-08-12 | $9.38 | $9.38 | 29,700 | — | — |
| 2021-08-11 | $9.46 | $9.46 | 29,500 | — | — |
| 2021-08-10 | $9.31 | $9.31 | 34,500 | — | — |
| 2021-08-09 | $9.26 | $9.26 | 78,500 | — | — |
| 2021-08-06 | $9.49 | $9.49 | 28,500 | — | — |
| 2021-08-05 | $9.38 | $9.38 | 34,700 | — | — |
| 2021-08-04 | $9.57 | $9.57 | 183,800 | — | — |
| 2021-08-03 | $9.34 | $9.34 | 159,400 | — | — |
| 2021-08-02 | $9.48 | $9.48 | 51,800 | — | — |
| 2021-07-30 | $9.60 | $9.60 | 38,500 | — | — |
| 2021-07-29 | $9.77 | $9.77 | 45,600 | — | — |
| 2021-07-28 | $9.65 | $9.65 | 58,400 | — | — |
| 2021-07-27 | $9.39 | $9.39 | 45,300 | — | — |
| 2021-07-26 | $9.71 | $9.71 | 36,800 | — | — |
| 2021-07-23 | $9.30 | $9.30 | 80,100 | — | — |
| 2021-07-22 | $9.38 | $9.38 | 74,000 | — | — |
| 2021-07-21 | $9.73 | $9.73 | 55,300 | — | — |
| 2021-07-20 | $9.31 | $9.31 | 61,800 | — | — |
| 2021-07-19 | $9.07 | $9.07 | 144,200 | — | — |
| 2021-07-16 | $9.44 | $9.44 | 76,700 | — | — |
| 2021-07-15 | $9.76 | $9.76 | 95,800 | — | — |
| 2021-07-14 | $9.87 | $9.87 | 86,500 | — | — |
| 2021-07-13 | $9.96 | $9.96 | 83,100 | — | — |
| 2021-07-12 | $10.09 | $10.09 | 32,300 | — | — |
| 2021-07-09 | $10.30 | $10.30 | 13,000 | — | — |
| 2021-07-08 | $10.09 | $10.09 | 82,400 | — | — |
| 2021-07-07 | $10.25 | $10.25 | 63,700 | — | — |
| 2021-07-06 | $10.35 | $10.35 | 73,600 | — | — |
| 2021-07-02 | $10.58 | $10.58 | 49,100 | — | — |
| 2021-07-01 | $10.74 | $10.74 | 248,800 | — | — |
| 2021-06-30 | $10.95 | $10.95 | 61,500 | — | — |
| 2021-06-29 | $10.61 | $10.61 | 42,100 | — | — |
| 2021-06-28 | $10.68 | $10.68 | 75,000 | — | — |
| 2021-06-25 | $11.14 | $11.14 | 76,200 | — | — |
| 2021-06-24 | $11.22 | $11.22 | 38,900 | — | — |
| 2021-06-23 | $11.11 | $11.11 | 64,800 | — | — |
| 2021-06-22 | $11.04 | $11.04 | 31,600 | — | — |
| 2021-06-21 | $10.84 | $10.84 | 83,300 | — | — |
| 2021-06-18 | $10.64 | $10.64 | 49,100 | — | — |
| 2021-06-17 | $11.06 | $11.06 | 80,500 | — | — |
| 2021-06-16 | $11.49 | $11.49 | 62,600 | — | — |
| 2021-06-15 | $11.47 | $11.47 | 86,200 | — | — |
| 2021-06-14 | $11.44 | $11.44 | 208,500 | — | — |
| 2021-06-11 | $11.05 | $11.05 | 143,000 | — | — |
| 2021-06-10 | $10.86 | $10.86 | 101,000 | — | — |
| 2021-06-09 | $10.65 | $10.65 | 64,000 | — | — |
| 2021-06-08 | $10.48 | $10.48 | 43,600 | — | — |
| 2021-06-07 | $10.40 | $10.40 | 47,600 | — | — |
| 2021-06-04 | $10.14 | $10.14 | 48,800 | — | — |
| 2021-06-03 | $10.54 | $10.54 | 37,500 | — | — |
| 2021-06-02 | $10.46 | $10.46 | 75,700 | — | — |
| 2021-06-01 | $10.47 | $10.47 | 144,700 | — | — |
| 2021-05-28 | $10.54 | $10.54 | 35,300 | — | — |
| 2021-05-27 | $10.47 | $10.47 | 42,500 | — | — |
| 2021-05-26 | $10.34 | $10.34 | 43,500 | — | — |
| 2021-05-25 | $10.41 | $10.41 | 77,600 | — | — |
| 2021-05-24 | $11.03 | $11.03 | 71,800 | — | — |
| 2021-05-21 | $10.82 | $10.82 | 50,900 | — | — |
| 2021-05-20 | $10.69 | $10.69 | 44,600 | — | — |
| 2021-05-19 | $10.80 | $10.80 | 68,300 | — | — |
| 2021-05-18 | $11.08 | $11.08 | 66,200 | — | — |
| 2021-05-17 | $11.11 | $11.11 | 71,100 | — | — |
| 2021-05-14 | $11.24 | $11.24 | 85,200 | — | — |
| 2021-05-13 | $11.22 | $11.22 | 99,700 | — | — |
| 2021-05-12 | $11.47 | $11.47 | 316,100 | — | — |
| 2021-05-11 | $11.21 | $11.21 | 78,400 | — | — |
| 2021-05-10 | $11.34 | $11.34 | 118,200 | — | — |
| 2021-05-07 | $11.70 | $11.70 | 163,800 | — | — |
| 2021-05-06 | $11.34 | $11.34 | 82,100 | — | — |
| 2021-05-05 | $11.66 | $11.66 | 310,900 | — | — |
| 2021-05-04 | $10.78 | $10.78 | 97,600 | — | — |
| 2021-05-03 | $11.00 | $11.00 | 138,100 | — | — |
| 2021-04-30 | $10.57 | $10.57 | 85,900 | — | — |
| 2021-04-29 | $10.87 | $10.87 | 57,300 | — | — |
| 2021-04-28 | $10.78 | $10.78 | 77,000 | — | — |
| 2021-04-27 | $10.55 | $10.55 | 60,100 | — | — |
| 2021-04-26 | $10.67 | $10.67 | 219,100 | — | — |
| 2021-04-23 | $10.17 | $10.17 | 255,600 | — | — |
| 2021-04-22 | $9.54 | $9.54 | 158,500 | — | — |
| 2021-04-21 | $10.00 | $10.00 | 113,200 | — | — |
| 2021-04-20 | $9.70 | $9.70 | 142,400 | — | — |
| 2021-04-19 | $9.80 | $9.80 | 189,100 | — | — |
| 2021-04-16 | $9.65 | $9.65 | 118,300 | — | — |
| 2021-04-15 | $9.95 | $9.95 | 150,800 | — | — |
| 2021-04-14 | $9.96 | $9.96 | 145,300 | — | — |
| 2021-04-13 | $9.85 | $9.85 | 145,600 | — | — |
| 2021-04-12 | $9.86 | $9.86 | 327,000 | — | — |
| 2021-04-09 | $9.10 | $9.10 | 99,200 | — | — |
| 2021-04-08 | $9.01 | $9.01 | 80,000 | — | — |
| 2021-04-07 | $9.00 | $9.00 | 75,500 | — | — |
| 2021-04-06 | $9.14 | $9.14 | 85,000 | — | — |
| 2021-04-05 | $9.19 | $9.19 | 58,900 | — | — |
| 2021-04-01 | $9.15 | $9.15 | 49,300 | — | — |
| 2021-03-31 | $8.90 | $8.90 | 47,100 | — | — |
| 2021-03-30 | $8.89 | $8.89 | 67,600 | — | — |
| 2021-03-29 | $8.85 | $8.85 | 52,600 | — | — |
| 2021-03-26 | $9.36 | $9.36 | 104,700 | — | — |
| 2021-03-25 | $9.12 | $9.12 | 40,700 | — | — |
| 2021-03-24 | $9.00 | $9.00 | 92,000 | — | — |
| 2021-03-23 | $8.90 | $8.90 | 240,000 | — | — |
| 2021-03-22 | $9.86 | $9.86 | 143,700 | — | — |
| 2021-03-19 | $9.72 | $9.72 | 342,400 | — | — |
| 2021-03-18 | $9.66 | $9.66 | 255,600 | — | — |
| 2021-03-17 | $10.33 | $10.33 | 56,600 | — | — |
| 2021-03-16 | $10.36 | $10.36 | 73,100 | — | — |
| 2021-03-15 | $10.60 | $10.60 | 29,500 | — | — |
| 2021-03-12 | $10.76 | $10.76 | 48,500 | — | — |
| 2021-03-11 | $10.66 | $10.66 | 71,400 | — | — |
| 2021-03-10 | $10.68 | $10.68 | 105,700 | — | — |
| 2021-03-09 | $9.95 | $9.95 | 81,000 | — | — |
| 2021-03-08 | $10.20 | $10.20 | 80,400 | — | — |
| 2021-03-05 | $10.10 | $10.10 | 136,600 | — | — |
| 2021-03-04 | $9.90 | $9.90 | 92,000 | — | — |
| 2021-03-03 | $10.16 | $10.16 | 25,500 | — | — |
| 2021-03-02 | $10.19 | $10.19 | 33,200 | — | — |
| 2021-03-01 | $10.11 | $10.11 | 31,200 | — | — |
| 2021-02-26 | $10.02 | $10.02 | 109,700 | — | — |
| 2021-02-25 | $10.68 | $10.68 | 130,500 | — | — |
| 2021-02-24 | $10.31 | $10.31 | 73,900 | — | — |
| 2021-02-23 | $9.86 | $9.86 | 92,000 | — | — |
| 2021-02-22 | $10.12 | $10.12 | 60,300 | — | — |
| 2021-02-19 | $10.22 | $10.22 | 63,000 | — | — |
| 2021-02-18 | $9.98 | $9.98 | 77,000 | — | — |
| 2021-02-17 | $10.27 | $10.27 | 70,300 | — | — |
| 2021-02-16 | $10.33 | $10.33 | 82,000 | — | — |
| 2021-02-12 | $10.46 | $10.46 | 134,200 | — | — |
| 2021-02-11 | $9.70 | $9.70 | 117,900 | — | — |
| 2021-02-10 | $9.73 | $9.73 | 69,400 | — | — |
| 2021-02-09 | $9.83 | $9.83 | 90,200 | — | — |
| 2021-02-08 | $9.77 | $9.77 | 89,600 | — | — |
| 2021-02-05 | $9.69 | $9.69 | 75,200 | — | — |
| 2021-02-04 | $9.45 | $9.45 | 106,400 | — | — |
| 2021-02-03 | $9.38 | $9.38 | 195,800 | — | — |
| 2021-02-02 | $9.34 | $9.34 | 149,700 | — | — |
| 2021-02-01 | $9.66 | $9.66 | 78,000 | — | — |
| 2021-01-29 | $9.59 | $9.59 | 96,300 | — | — |
| 2021-01-28 | $9.48 | $9.48 | 107,800 | — | — |
| 2021-01-27 | $9.48 | $9.48 | 201,300 | — | — |
| 2021-01-26 | $10.72 | $10.72 | 78,500 | — | — |
| 2021-01-25 | $10.90 | $10.90 | 180,300 | — | — |
| 2021-01-22 | $10.93 | $10.93 | 57,100 | — | — |
| 2021-01-21 | $11.08 | $11.08 | 68,500 | — | — |
| 2021-01-20 | $11.11 | $11.11 | 117,200 | — | — |
| 2021-01-19 | $11.06 | $11.06 | 144,300 | — | — |
| 2021-01-15 | $10.98 | $10.98 | 199,900 | — | — |
| 2021-01-14 | $11.58 | $11.58 | 175,800 | — | — |
| 2021-01-13 | $11.06 | $11.06 | 211,700 | — | — |
| 2021-01-12 | $11.30 | $11.30 | 214,300 | — | — |
| 2021-01-11 | $11.16 | $11.16 | 238,200 | — | — |
| 2021-01-08 | $10.43 | $10.43 | 259,400 | — | — |
| 2021-01-07 | $10.47 | $10.47 | 197,800 | — | — |
| 2021-01-06 | $10.51 | $10.51 | 111,600 | — | — |
| 2021-01-05 | $10.48 | $10.48 | 129,900 | — | — |
| 2021-01-04 | $10.43 | $10.43 | 96,200 | — | — |