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
- 2006-11-01 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 | $7.29 | $7.29 | 70,800 | — | — |
| 2021-12-30 | $7.21 | $7.21 | 97,500 | — | — |
| 2021-12-29 | $7.28 | $7.28 | 88,500 | — | — |
| 2021-12-28 | $7.27 | $7.27 | 103,300 | — | — |
| 2021-12-27 | $7.32 | $7.32 | 131,700 | — | — |
| 2021-12-23 | $7.10 | $7.10 | 104,400 | — | — |
| 2021-12-22 | $7.04 | $7.04 | 153,700 | — | — |
| 2021-12-21 | $6.93 | $6.93 | 483,000 | — | — |
| 2021-12-20 | $6.46 | $6.46 | 402,600 | — | — |
| 2021-12-17 | $6.59 | $6.59 | 532,600 | — | — |
| 2021-12-16 | $6.59 | $6.59 | 339,500 | — | — |
| 2021-12-15 | $6.77 | $6.77 | 330,300 | — | — |
| 2021-12-14 | $7.11 | $7.11 | 112,700 | — | — |
| 2021-12-13 | $7.20 | $7.20 | 177,000 | — | — |
| 2021-12-10 | $7.49 | $7.49 | 97,400 | — | — |
| 2021-12-09 | $7.57 | $7.57 | 71,400 | — | — |
| 2021-12-08 | $7.60 | $7.60 | 106,500 | — | — |
| 2021-12-07 | $7.80 | $7.80 | 122,100 | — | — |
| 2021-12-06 | $7.76 | $7.76 | 183,100 | — | — |
| 2021-12-03 | $7.61 | $7.61 | 110,700 | — | — |
| 2021-12-02 | $7.53 | $7.53 | 135,100 | — | — |
| 2021-12-01 | $7.26 | $7.26 | 141,600 | — | — |
| 2021-11-30 | $7.54 | $7.54 | 226,200 | — | — |
| 2021-11-29 | $8.11 | $8.11 | 204,800 | — | — |
| 2021-11-26 | $8.38 | $8.38 | 194,800 | — | — |
| 2021-11-24 | $8.60 | $8.60 | 101,000 | — | — |
| 2021-11-23 | $8.64 | $8.64 | 135,300 | — | — |
| 2021-11-22 | $8.64 | $8.64 | 259,800 | — | — |
| 2021-11-19 | $8.48 | $8.48 | 277,200 | — | — |
| 2021-11-18 | $8.52 | $8.52 | 290,700 | — | — |
| 2021-11-17 | $8.26 | $8.26 | 166,700 | — | — |
| 2021-11-16 | $8.42 | $8.42 | 202,900 | — | — |
| 2021-11-15 | $8.42 | $8.42 | 266,200 | — | — |
| 2021-11-12 | $8.52 | $8.52 | 730,100 | — | — |
| 2021-11-11 | $8.43 | $8.43 | 639,400 | — | — |
| 2021-11-10 | $8.31 | $8.31 | 757,800 | — | — |
| 2021-11-09 | $7.42 | $7.42 | 200,800 | — | — |
| 2021-11-08 | $7.36 | $7.36 | 189,000 | — | — |
| 2021-11-05 | $7.26 | $7.26 | 243,200 | — | — |
| 2021-11-04 | $6.98 | $6.98 | 116,800 | — | — |
| 2021-11-03 | $7.02 | $7.02 | 105,200 | — | — |
| 2021-11-02 | $6.98 | $6.98 | 114,600 | — | — |
| 2021-11-01 | $7.08 | $7.08 | 289,200 | — | — |
| 2021-10-29 | $6.73 | $6.73 | 167,300 | — | — |
| 2021-10-28 | $6.62 | $6.62 | 115,000 | — | — |
| 2021-10-27 | $6.43 | $6.43 | 140,400 | — | — |
| 2021-10-26 | $6.50 | $6.50 | 159,700 | — | — |
| 2021-10-25 | $6.61 | $6.61 | 172,100 | — | — |
| 2021-10-22 | $6.68 | $6.68 | 157,100 | — | — |
| 2021-10-21 | $6.65 | $6.65 | 120,000 | — | — |
| 2021-10-20 | $6.45 | $6.45 | 110,200 | — | — |
| 2021-10-19 | $6.31 | $6.31 | 125,500 | — | — |
| 2021-10-18 | $6.24 | $6.24 | 147,900 | — | — |
| 2021-10-15 | $6.14 | $6.14 | 221,800 | — | — |
| 2021-10-14 | $6.15 | $6.15 | 182,900 | — | — |
| 2021-10-13 | $6.05 | $6.05 | 121,800 | — | — |
| 2021-10-12 | $6.06 | $6.06 | 95,600 | — | — |
| 2021-10-11 | $6.10 | $6.10 | 98,100 | — | — |
| 2021-10-08 | $6.23 | $6.23 | 104,500 | — | — |
| 2021-10-07 | $6.39 | $6.39 | 174,500 | — | — |
| 2021-10-06 | $6.38 | $6.38 | 192,100 | — | — |
| 2021-10-05 | $6.46 | $6.46 | 138,700 | — | — |
| 2021-10-04 | $6.48 | $6.48 | 209,300 | — | — |
| 2021-10-01 | $6.52 | $6.52 | 393,500 | — | — |
| 2021-09-30 | $6.39 | $6.39 | 220,500 | — | — |
| 2021-09-29 | $6.48 | $6.48 | 188,000 | — | — |
| 2021-09-28 | $6.47 | $6.47 | 240,200 | — | — |
| 2021-09-27 | $6.62 | $6.62 | 249,100 | — | — |
| 2021-09-24 | $6.56 | $6.56 | 106,100 | — | — |
| 2021-09-23 | $6.53 | $6.53 | 184,000 | — | — |
| 2021-09-22 | $6.49 | $6.49 | 161,500 | — | — |
| 2021-09-21 | $6.49 | $6.49 | 520,800 | — | — |
| 2021-09-20 | $6.30 | $6.30 | 182,900 | — | — |
| 2021-09-17 | $6.36 | $6.36 | 358,600 | — | — |
| 2021-09-16 | $6.51 | $6.51 | 86,000 | — | — |
| 2021-09-15 | $6.44 | $6.44 | 178,300 | — | — |
| 2021-09-14 | $6.37 | $6.37 | 176,500 | — | — |
| 2021-09-13 | $6.48 | $6.48 | 155,800 | — | — |
| 2021-09-10 | $6.42 | $6.42 | 364,300 | — | — |
| 2021-09-09 | $6.35 | $6.35 | 193,300 | — | — |
| 2021-09-08 | $6.48 | $6.48 | 160,500 | — | — |
| 2021-09-07 | $6.47 | $6.47 | 68,300 | — | — |
| 2021-09-03 | $6.49 | $6.49 | 72,900 | — | — |
| 2021-09-02 | $6.52 | $6.52 | 90,400 | — | — |
| 2021-09-01 | $6.75 | $6.75 | 137,300 | — | — |
| 2021-08-31 | $6.85 | $6.85 | 293,000 | — | — |
| 2021-08-30 | $6.61 | $6.61 | 89,800 | — | — |
| 2021-08-27 | $6.67 | $6.67 | 106,500 | — | — |
| 2021-08-26 | $6.50 | $6.50 | 71,400 | — | — |
| 2021-08-25 | $6.54 | $6.54 | 97,700 | — | — |
| 2021-08-24 | $6.61 | $6.61 | 215,400 | — | — |
| 2021-08-23 | $6.46 | $6.46 | 106,400 | — | — |
| 2021-08-20 | $6.20 | $6.20 | 272,600 | — | — |
| 2021-08-19 | $6.30 | $6.30 | 108,800 | — | — |
| 2021-08-18 | $6.21 | $6.21 | 186,500 | — | — |
| 2021-08-17 | $6.07 | $6.07 | 74,000 | — | — |
| 2021-08-16 | $6.20 | $6.20 | 85,800 | — | — |
| 2021-08-13 | $6.21 | $6.21 | 103,300 | — | — |
| 2021-08-12 | $6.26 | $6.26 | 134,500 | — | — |
| 2021-08-11 | $6.21 | $6.21 | 99,800 | — | — |
| 2021-08-10 | $6.06 | $6.06 | 72,000 | — | — |
| 2021-08-09 | $6.12 | $6.12 | 72,100 | — | — |
| 2021-08-06 | $6.28 | $6.28 | 114,400 | — | — |
| 2021-08-05 | $6.18 | $6.18 | 98,000 | — | — |
| 2021-08-04 | $6.09 | $6.09 | 134,300 | — | — |
| 2021-08-03 | $6.26 | $6.26 | 229,800 | — | — |
| 2021-08-02 | $6.16 | $6.16 | 157,400 | — | — |
| 2021-07-30 | $6.22 | $6.22 | 73,700 | — | — |
| 2021-07-29 | $6.17 | $6.17 | 105,600 | — | — |
| 2021-07-28 | $6.24 | $6.24 | 132,200 | — | — |
| 2021-07-27 | $6.20 | $6.20 | 106,200 | — | — |
| 2021-07-26 | $6.18 | $6.18 | 110,800 | — | — |
| 2021-07-23 | $6.12 | $6.12 | 144,900 | — | — |
| 2021-07-22 | $6.31 | $6.31 | 107,700 | — | — |
| 2021-07-21 | $6.61 | $6.61 | 80,300 | — | — |
| 2021-07-20 | $6.46 | $6.46 | 163,900 | — | — |
| 2021-07-19 | $6.34 | $6.34 | 94,500 | — | — |
| 2021-07-16 | $6.55 | $6.55 | 127,500 | — | — |
| 2021-07-15 | $6.65 | $6.65 | 110,700 | — | — |
| 2021-07-14 | $6.80 | $6.80 | 99,200 | — | — |
| 2021-07-13 | $6.92 | $6.92 | 212,300 | — | — |
| 2021-07-12 | $6.63 | $6.63 | 215,400 | — | — |
| 2021-07-09 | $6.63 | $6.63 | 86,800 | — | — |
| 2021-07-08 | $6.60 | $6.60 | 131,500 | — | — |
| 2021-07-07 | $6.60 | $6.60 | 81,400 | — | — |
| 2021-07-06 | $6.66 | $6.66 | 144,700 | — | — |
| 2021-07-02 | $6.89 | $6.89 | 78,000 | — | — |
| 2021-07-01 | $7.02 | $7.02 | 102,500 | — | — |
| 2021-06-30 | $6.93 | $6.93 | 149,700 | — | — |
| 2021-06-29 | $7.00 | $7.00 | 95,100 | — | — |
| 2021-06-28 | $7.00 | $7.00 | 268,700 | — | — |
| 2021-06-25 | $7.01 | $7.01 | 618,300 | — | — |
| 2021-06-24 | $7.04 | $7.04 | 176,000 | — | — |
| 2021-06-23 | $7.05 | $7.05 | 218,200 | — | — |
| 2021-06-22 | $7.11 | $7.11 | 272,700 | — | — |
| 2021-06-21 | $7.04 | $7.04 | 386,500 | — | — |
| 2021-06-18 | $6.79 | $6.79 | 393,800 | — | — |
| 2021-06-17 | $7.00 | $7.00 | 263,400 | — | — |
| 2021-06-16 | $7.21 | $7.21 | 220,200 | — | — |
| 2021-06-15 | $7.51 | $7.51 | 112,900 | — | — |
| 2021-06-14 | $7.44 | $7.44 | 188,000 | — | — |
| 2021-06-11 | $7.38 | $7.38 | 553,300 | — | — |
| 2021-06-10 | $7.44 | $7.44 | 121,100 | — | — |
| 2021-06-09 | $7.51 | $7.51 | 134,200 | — | — |
| 2021-06-08 | $7.57 | $7.57 | 142,200 | — | — |
| 2021-06-07 | $7.58 | $7.58 | 155,700 | — | — |
| 2021-06-04 | $7.45 | $7.45 | 105,900 | — | — |
| 2021-06-03 | $7.45 | $7.45 | 263,700 | — | — |
| 2021-06-02 | $7.52 | $7.52 | 161,700 | — | — |
| 2021-06-01 | $7.75 | $7.75 | 137,000 | — | — |
| 2021-05-28 | $7.69 | $7.69 | 79,400 | — | — |
| 2021-05-27 | $7.67 | $7.67 | 185,900 | — | — |
| 2021-05-26 | $7.78 | $7.78 | 114,500 | — | — |
| 2021-05-25 | $7.67 | $7.67 | 199,400 | — | — |
| 2021-05-24 | $7.77 | $7.77 | 95,300 | — | — |
| 2021-05-21 | $7.77 | $7.77 | 158,700 | — | — |
| 2021-05-20 | $7.51 | $7.51 | 195,500 | — | — |
| 2021-05-19 | $7.76 | $7.76 | 248,900 | — | — |
| 2021-05-18 | $7.84 | $7.84 | 203,300 | — | — |
| 2021-05-17 | $8.17 | $8.17 | 202,400 | — | — |
| 2021-05-14 | $8.20 | $8.20 | 309,700 | — | — |
| 2021-05-13 | $7.77 | $7.77 | 194,000 | — | — |
| 2021-05-12 | $7.73 | $7.73 | 308,200 | — | — |
| 2021-05-11 | $7.91 | $7.91 | 754,600 | — | — |
| 2021-05-10 | $7.10 | $7.10 | 314,700 | — | — |
| 2021-05-07 | $7.11 | $7.11 | 300,100 | — | — |
| 2021-05-06 | $7.05 | $7.05 | 137,700 | — | — |
| 2021-05-05 | $7.04 | $7.04 | 90,400 | — | — |
| 2021-05-04 | $6.92 | $6.92 | 148,600 | — | — |
| 2021-05-03 | $6.94 | $6.94 | 107,200 | — | — |
| 2021-04-30 | $6.68 | $6.68 | 237,700 | — | — |
| 2021-04-29 | $6.84 | $6.84 | 138,000 | — | — |
| 2021-04-28 | $6.76 | $6.76 | 121,100 | — | — |
| 2021-04-27 | $6.69 | $6.69 | 158,200 | — | — |
| 2021-04-26 | $6.53 | $6.53 | 98,200 | — | — |
| 2021-04-23 | $6.58 | $6.58 | 153,300 | — | — |
| 2021-04-22 | $6.47 | $6.47 | 242,900 | — | — |
| 2021-04-21 | $6.74 | $6.74 | 117,400 | — | — |
| 2021-04-20 | $6.72 | $6.72 | 135,000 | — | — |
| 2021-04-19 | $6.85 | $6.85 | 175,100 | — | — |
| 2021-04-16 | $7.10 | $7.10 | 80,400 | — | — |
| 2021-04-15 | $6.98 | $6.98 | 201,100 | — | — |
| 2021-04-14 | $6.92 | $6.92 | 179,700 | — | — |
| 2021-04-13 | $6.97 | $6.97 | 119,000 | — | — |
| 2021-04-12 | $7.08 | $7.08 | 114,900 | — | — |
| 2021-04-09 | $7.07 | $7.07 | 98,400 | — | — |
| 2021-04-08 | $7.04 | $7.04 | 165,200 | — | — |
| 2021-04-07 | $7.04 | $7.04 | 168,100 | — | — |
| 2021-04-06 | $7.25 | $7.25 | 129,900 | — | — |
| 2021-04-05 | $7.33 | $7.33 | 309,300 | — | — |
| 2021-04-01 | $7.11 | $7.11 | 190,000 | — | — |
| 2021-03-31 | $6.95 | $6.95 | 258,300 | — | — |
| 2021-03-30 | $7.02 | $7.02 | 199,900 | — | — |
| 2021-03-29 | $6.88 | $6.88 | 282,400 | — | — |
| 2021-03-26 | $6.72 | $6.72 | 765,900 | — | — |
| 2021-03-25 | $6.58 | $6.58 | 119,200 | — | — |
| 2021-03-24 | $6.42 | $6.42 | 232,900 | — | — |
| 2021-03-23 | $6.52 | $6.52 | 208,700 | — | — |
| 2021-03-22 | $6.71 | $6.71 | 195,200 | — | — |
| 2021-03-19 | $6.83 | $6.83 | 455,000 | — | — |
| 2021-03-18 | $6.99 | $6.99 | 154,100 | — | — |
| 2021-03-17 | $7.08 | $7.08 | 117,900 | — | — |
| 2021-03-16 | $7.06 | $7.06 | 101,500 | — | — |
| 2021-03-15 | $7.18 | $7.18 | 185,800 | — | — |
| 2021-03-12 | $7.16 | $7.16 | 466,900 | — | — |
| 2021-03-11 | $7.23 | $7.23 | 145,000 | — | — |
| 2021-03-10 | $7.08 | $7.08 | 114,400 | — | — |
| 2021-03-09 | $7.01 | $7.01 | 146,200 | — | — |
| 2021-03-08 | $6.95 | $6.95 | 200,900 | — | — |
| 2021-03-05 | $7.05 | $7.05 | 156,500 | — | — |
| 2021-03-04 | $6.91 | $6.91 | 199,500 | — | — |
| 2021-03-03 | $7.08 | $7.08 | 269,500 | — | — |
| 2021-03-02 | $6.98 | $6.98 | 108,900 | — | — |
| 2021-03-01 | $6.99 | $6.99 | 202,900 | — | — |
| 2021-02-26 | $6.77 | $6.77 | 222,000 | — | — |
| 2021-02-25 | $6.77 | $6.77 | 147,500 | — | — |
| 2021-02-24 | $6.84 | $6.84 | 219,400 | — | — |
| 2021-02-23 | $6.72 | $6.72 | 185,700 | — | — |
| 2021-02-22 | $6.90 | $6.90 | 164,800 | — | — |
| 2021-02-19 | $7.03 | $7.03 | 148,100 | — | — |
| 2021-02-18 | $6.94 | $6.94 | 175,100 | — | — |
| 2021-02-17 | $7.08 | $7.08 | 215,600 | — | — |
| 2021-02-16 | $7.27 | $7.27 | 196,000 | — | — |
| 2021-02-12 | $7.39 | $7.39 | 347,300 | — | — |
| 2021-02-11 | $7.45 | $7.45 | 469,400 | — | — |
| 2021-02-10 | $7.40 | $7.40 | 567,700 | — | — |
| 2021-02-09 | $6.75 | $6.75 | 387,400 | — | — |
| 2021-02-08 | $6.65 | $6.65 | 253,700 | — | — |
| 2021-02-05 | $6.43 | $6.43 | 225,300 | — | — |
| 2021-02-04 | $6.42 | $6.42 | 250,700 | — | — |
| 2021-02-03 | $6.20 | $6.20 | 128,200 | — | — |
| 2021-02-02 | $6.12 | $6.12 | 235,100 | — | — |
| 2021-02-01 | $5.82 | $5.82 | 198,900 | — | — |
| 2021-01-29 | $5.80 | $5.80 | 218,200 | — | — |
| 2021-01-28 | $5.96 | $5.96 | 206,700 | — | — |
| 2021-01-27 | $6.05 | $6.05 | 339,600 | — | — |
| 2021-01-26 | $6.29 | $6.29 | 210,300 | — | — |
| 2021-01-25 | $6.33 | $6.33 | 215,000 | — | — |
| 2021-01-22 | $6.46 | $6.46 | 207,400 | — | — |
| 2021-01-21 | $6.37 | $6.37 | 245,500 | — | — |
| 2021-01-20 | $6.17 | $6.17 | 240,200 | — | — |
| 2021-01-19 | $6.07 | $6.07 | 158,200 | — | — |
| 2021-01-15 | $6.03 | $6.03 | 121,400 | — | — |
| 2021-01-14 | $6.09 | $6.09 | 131,800 | — | — |
| 2021-01-13 | $6.01 | $6.01 | 143,600 | — | — |
| 2021-01-12 | $6.25 | $6.25 | 181,600 | — | — |
| 2021-01-11 | $6.10 | $6.10 | 215,100 | — | — |
| 2021-01-08 | $5.99 | $5.99 | 180,500 | — | — |
| 2021-01-07 | $5.99 | $5.99 | 222,500 | — | — |
| 2021-01-06 | $6.03 | $6.03 | 588,500 | — | — |
| 2021-01-05 | $5.71 | $5.71 | 213,200 | — | — |
| 2021-01-04 | $5.62 | $5.62 | 223,700 | — | — |