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
- 2017-05-12 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 | $6.55 | $7.59 | 104,900 | — | — |
| 2021-12-30 | $6.41 | $7.43 | 290,600 | — | — |
| 2021-12-29 | $6.41 | $7.43 | 183,000 | — | — |
| 2021-12-28 | $6.53 | $7.57 | 185,000 | — | — |
| 2021-12-27 | $6.51 | $7.54 | 191,000 | — | — |
| 2021-12-23 | $6.62 | $7.67 | 92,100 | — | — |
| 2021-12-22 | $6.71 | $7.78 | 126,700 | — | — |
| 2021-12-21 | $6.73 | $7.80 | 226,300 | — | — |
| 2021-12-20 | $6.46 | $7.49 | 149,700 | — | — |
| 2021-12-17 | $6.46 | $7.49 | 244,800 | — | — |
| 2021-12-16 | $6.53 | $7.57 | 220,700 | — | — |
| 2021-12-15 | $6.36 | $7.37 | 212,900 | — | — |
| 2021-12-14 | $6.37 | $7.38 | 259,000 | — | — |
| 2021-12-13 | $6.59 | $7.64 | 197,000 | — | — |
| 2021-12-10 | $6.88 | $7.97 | 316,000 | — | — |
| 2021-12-09 | $6.75 | $7.82 | 195,000 | — | — |
| 2021-12-08 | $6.65 | $7.71 | 200,900 | — | — |
| 2021-12-07 | $6.60 | $7.65 | 262,900 | — | — |
| 2021-12-06 | $6.45 | $7.47 | 304,200 | — | — |
| 2021-12-03 | $6.43 | $7.33 | 396,700 | — | — |
| 2021-12-02 | $6.73 | $7.67 | 144,700 | — | — |
| 2021-12-01 | $6.48 | $7.39 | 263,200 | — | — |
| 2021-11-30 | $6.84 | $7.80 | 220,500 | — | — |
| 2021-11-29 | $6.83 | $7.79 | 191,300 | — | — |
| 2021-11-26 | $6.76 | $7.71 | 178,100 | — | — |
| 2021-11-24 | $7.12 | $8.12 | 123,700 | — | — |
| 2021-11-23 | $6.92 | $7.89 | 100,000 | — | — |
| 2021-11-22 | $6.81 | $7.76 | 176,100 | — | — |
| 2021-11-19 | $6.62 | $7.55 | 170,800 | — | — |
| 2021-11-18 | $6.89 | $7.85 | 219,500 | — | — |
| 2021-11-17 | $7.16 | $8.16 | 175,400 | — | — |
| 2021-11-16 | $7.53 | $8.58 | 143,900 | — | — |
| 2021-11-15 | $7.57 | $8.63 | 187,600 | — | — |
| 2021-11-12 | $7.63 | $8.70 | 136,400 | — | — |
| 2021-11-11 | $7.86 | $8.96 | 92,800 | — | — |
| 2021-11-10 | $7.95 | $9.06 | 133,000 | — | — |
| 2021-11-09 | $8.36 | $9.53 | 83,600 | — | — |
| 2021-11-08 | $8.44 | $9.62 | 131,400 | — | — |
| 2021-11-05 | $8.37 | $9.54 | 197,400 | — | — |
| 2021-11-04 | $8.40 | $9.58 | 143,500 | — | — |
| 2021-11-03 | $8.52 | $9.71 | 244,800 | — | — |
| 2021-11-02 | $8.05 | $9.18 | 390,100 | — | — |
| 2021-11-01 | $7.93 | $9.04 | 304,500 | — | — |
| 2021-10-29 | $7.59 | $8.65 | 197,700 | — | — |
| 2021-10-28 | $7.85 | $8.95 | 130,000 | — | — |
| 2021-10-27 | $7.92 | $9.03 | 126,800 | — | — |
| 2021-10-26 | $8.22 | $9.37 | 126,200 | — | — |
| 2021-10-25 | $8.30 | $9.46 | 84,500 | — | — |
| 2021-10-22 | $8.22 | $9.37 | 115,700 | — | — |
| 2021-10-21 | $8.36 | $9.53 | 169,700 | — | — |
| 2021-10-20 | $8.29 | $9.45 | 64,600 | — | — |
| 2021-10-19 | $8.20 | $9.35 | 182,600 | — | — |
| 2021-10-18 | $7.84 | $8.94 | 290,400 | — | — |
| 2021-10-15 | $8.21 | $9.36 | 114,300 | — | — |
| 2021-10-14 | $8.18 | $9.32 | 122,400 | — | — |
| 2021-10-13 | $8.08 | $9.21 | 92,300 | — | — |
| 2021-10-12 | $8.22 | $9.37 | 61,200 | — | — |
| 2021-10-11 | $8.33 | $9.50 | 83,900 | — | — |
| 2021-10-08 | $8.44 | $9.62 | 81,700 | — | — |
| 2021-10-07 | $8.28 | $9.44 | 98,100 | — | — |
| 2021-10-06 | $7.99 | $9.11 | 182,900 | — | — |
| 2021-10-05 | $8.33 | $9.50 | 146,200 | — | — |
| 2021-10-04 | $8.42 | $9.60 | 222,800 | — | — |
| 2021-10-01 | $8.32 | $9.48 | 209,300 | — | — |
| 2021-09-30 | $8.34 | $9.51 | 162,700 | — | — |
| 2021-09-29 | $8.27 | $9.43 | 182,000 | — | — |
| 2021-09-28 | $8.05 | $9.18 | 200,600 | — | — |
| 2021-09-27 | $8.03 | $9.15 | 248,900 | — | — |
| 2021-09-24 | $7.39 | $8.42 | 94,400 | — | — |
| 2021-09-23 | $7.44 | $8.48 | 143,200 | — | — |
| 2021-09-22 | $7.20 | $8.21 | 151,200 | — | — |
| 2021-09-21 | $7.04 | $8.02 | 117,100 | — | — |
| 2021-09-20 | $7.03 | $8.01 | 202,200 | — | — |
| 2021-09-17 | $7.39 | $8.42 | 595,300 | — | — |
| 2021-09-16 | $7.48 | $8.53 | 198,100 | — | — |
| 2021-09-15 | $7.57 | $8.63 | 313,900 | — | — |
| 2021-09-14 | $7.47 | $8.52 | 259,200 | — | — |
| 2021-09-13 | $7.56 | $8.62 | 194,800 | — | — |
| 2021-09-10 | $7.30 | $8.20 | 205,200 | — | — |
| 2021-09-09 | $7.21 | $8.10 | 107,100 | — | — |
| 2021-09-08 | $7.27 | $8.17 | 207,100 | — | — |
| 2021-09-07 | $7.48 | $8.40 | 95,500 | — | — |
| 2021-09-03 | $7.54 | $8.47 | 96,000 | — | — |
| 2021-09-02 | $7.63 | $8.57 | 116,400 | — | — |
| 2021-09-01 | $7.54 | $8.47 | 117,100 | — | — |
| 2021-08-31 | $7.43 | $8.35 | 111,400 | — | — |
| 2021-08-30 | $7.38 | $8.29 | 131,800 | — | — |
| 2021-08-27 | $7.53 | $8.46 | 257,200 | — | — |
| 2021-08-26 | $7.24 | $8.13 | 142,000 | — | — |
| 2021-08-25 | $7.32 | $8.22 | 148,100 | — | — |
| 2021-08-24 | $7.43 | $8.35 | 396,100 | — | — |
| 2021-08-23 | $7.29 | $8.19 | 229,800 | — | — |
| 2021-08-20 | $7.01 | $7.88 | 158,600 | — | — |
| 2021-08-19 | $6.96 | $7.82 | 200,600 | — | — |
| 2021-08-18 | $7.23 | $8.12 | 208,700 | — | — |
| 2021-08-17 | $7.31 | $8.21 | 195,800 | — | — |
| 2021-08-16 | $7.53 | $8.46 | 213,300 | — | — |
| 2021-08-13 | $7.73 | $8.68 | 207,900 | — | — |
| 2021-08-12 | $8.01 | $9.00 | 174,000 | — | — |
| 2021-08-11 | $8.23 | $9.25 | 386,400 | — | — |
| 2021-08-10 | $8.23 | $9.25 | 198,400 | — | — |
| 2021-08-09 | $7.87 | $8.84 | 179,500 | — | — |
| 2021-08-06 | $8.13 | $9.13 | 192,300 | — | — |
| 2021-08-05 | $8.01 | $9.00 | 234,500 | — | — |
| 2021-08-04 | $7.89 | $8.86 | 347,000 | — | — |
| 2021-08-03 | $8.40 | $9.44 | 476,600 | — | — |
| 2021-08-02 | $8.26 | $9.28 | 261,100 | — | — |
| 2021-07-30 | $8.70 | $9.77 | 185,500 | — | — |
| 2021-07-29 | $8.68 | $9.75 | 241,200 | — | — |
| 2021-07-28 | $9.15 | $10.28 | 267,100 | — | — |
| 2021-07-27 | $9.11 | $10.24 | 233,900 | — | — |
| 2021-07-26 | $8.89 | $9.99 | 243,700 | — | — |
| 2021-07-23 | $8.79 | $9.88 | 97,900 | — | — |
| 2021-07-22 | $8.80 | $9.89 | 113,000 | — | — |
| 2021-07-21 | $8.99 | $10.10 | 105,000 | — | — |
| 2021-07-20 | $8.67 | $9.74 | 195,400 | — | — |
| 2021-07-19 | $8.53 | $9.58 | 260,200 | — | — |
| 2021-07-16 | $8.87 | $9.97 | 305,700 | — | — |
| 2021-07-15 | $9.12 | $10.25 | 156,400 | — | — |
| 2021-07-14 | $9.27 | $10.42 | 149,100 | — | — |
| 2021-07-13 | $9.60 | $10.79 | 121,100 | — | — |
| 2021-07-12 | $9.65 | $10.84 | 83,700 | — | — |
| 2021-07-09 | $9.68 | $10.88 | 138,500 | — | — |
| 2021-07-08 | $9.32 | $10.47 | 177,700 | — | — |
| 2021-07-07 | $9.21 | $10.35 | 209,500 | — | — |
| 2021-07-06 | $9.40 | $10.56 | 164,000 | — | — |
| 2021-07-02 | $9.89 | $11.11 | 123,700 | — | — |
| 2021-07-01 | $10.16 | $11.41 | 146,200 | — | — |
| 2021-06-30 | $9.74 | $10.94 | 163,400 | — | — |
| 2021-06-29 | $9.82 | $11.03 | 191,100 | — | — |
| 2021-06-28 | $9.56 | $10.74 | 192,000 | — | — |
| 2021-06-25 | $9.92 | $11.15 | 792,400 | — | — |
| 2021-06-24 | $10.16 | $11.41 | 151,200 | — | — |
| 2021-06-23 | $10.18 | $11.44 | 250,300 | — | — |
| 2021-06-22 | $9.97 | $11.20 | 260,700 | — | — |
| 2021-06-21 | $9.79 | $11.00 | 180,500 | — | — |
| 2021-06-18 | $9.30 | $10.45 | 328,300 | — | — |
| 2021-06-17 | $9.42 | $10.58 | 326,300 | — | — |
| 2021-06-16 | $10.58 | $11.89 | 137,600 | — | — |
| 2021-06-15 | $10.61 | $11.92 | 286,500 | — | — |
| 2021-06-14 | $10.26 | $11.53 | 117,400 | — | — |
| 2021-06-11 | $10.45 | $11.62 | 101,900 | — | — |
| 2021-06-10 | $10.40 | $11.57 | 115,600 | — | — |
| 2021-06-09 | $10.52 | $11.70 | 164,400 | — | — |
| 2021-06-08 | $10.67 | $11.87 | 126,700 | — | — |
| 2021-06-07 | $10.64 | $11.83 | 235,500 | — | — |
| 2021-06-04 | $10.98 | $12.21 | 177,800 | — | — |
| 2021-06-03 | $11.02 | $12.26 | 141,800 | — | — |
| 2021-06-02 | $11.00 | $12.23 | 254,000 | — | — |
| 2021-06-01 | $10.40 | $11.57 | 307,300 | — | — |
| 2021-05-28 | $9.99 | $11.11 | 159,400 | — | — |
| 2021-05-27 | $10.09 | $11.22 | 353,000 | — | — |
| 2021-05-26 | $9.97 | $11.09 | 283,400 | — | — |
| 2021-05-25 | $9.70 | $10.79 | 302,900 | — | — |
| 2021-05-24 | $9.92 | $11.03 | 292,600 | — | — |
| 2021-05-21 | $9.99 | $11.11 | 157,900 | — | — |
| 2021-05-20 | $9.95 | $11.07 | 303,600 | — | — |
| 2021-05-19 | $10.10 | $11.23 | 383,500 | — | — |
| 2021-05-18 | $10.10 | $11.23 | 156,800 | — | — |
| 2021-05-17 | $10.49 | $11.67 | 215,700 | — | — |
| 2021-05-14 | $10.33 | $11.49 | 231,200 | — | — |
| 2021-05-13 | $10.00 | $11.12 | 327,700 | — | — |
| 2021-05-12 | $10.17 | $11.31 | 302,100 | — | — |
| 2021-05-11 | $10.00 | $11.12 | 197,300 | — | — |
| 2021-05-10 | $10.32 | $11.48 | 300,200 | — | — |
| 2021-05-07 | $10.76 | $11.97 | 521,000 | — | — |
| 2021-05-06 | $10.14 | $11.28 | 349,300 | — | — |
| 2021-05-05 | $10.21 | $11.36 | 522,500 | — | — |
| 2021-05-04 | $10.61 | $11.80 | 510,100 | — | — |
| 2021-05-03 | $11.63 | $12.94 | 406,700 | — | — |
| 2021-04-30 | $10.94 | $12.17 | 351,100 | — | — |
| 2021-04-29 | $11.17 | $12.42 | 284,800 | — | — |
| 2021-04-28 | $11.00 | $12.23 | 211,900 | — | — |
| 2021-04-27 | $10.41 | $11.58 | 197,800 | — | — |
| 2021-04-26 | $10.40 | $11.57 | 320,700 | — | — |
| 2021-04-23 | $10.27 | $11.42 | 212,800 | — | — |
| 2021-04-22 | $10.16 | $11.30 | 417,100 | — | — |
| 2021-04-21 | $10.31 | $11.47 | 1,205,700 | — | — |
| 2021-04-20 | $10.74 | $11.95 | 158,600 | — | — |
| 2021-04-19 | $11.17 | $12.42 | 170,100 | — | — |
| 2021-04-16 | $11.20 | $12.46 | 243,000 | — | — |
| 2021-04-15 | $11.50 | $12.79 | 127,100 | — | — |
| 2021-04-14 | $11.72 | $13.04 | 214,800 | — | — |
| 2021-04-13 | $11.25 | $12.51 | 246,100 | — | — |
| 2021-04-12 | $11.50 | $12.79 | 177,000 | — | — |
| 2021-04-09 | $11.74 | $13.06 | 245,400 | — | — |
| 2021-04-08 | $12.31 | $13.69 | 212,900 | — | — |
| 2021-04-07 | $12.15 | $13.51 | 311,300 | — | — |
| 2021-04-06 | $12.28 | $13.66 | 147,300 | — | — |
| 2021-04-05 | $12.36 | $13.75 | 322,600 | — | — |
| 2021-04-01 | $12.82 | $14.26 | 215,400 | — | — |
| 2021-03-31 | $12.27 | $13.65 | 264,400 | — | — |
| 2021-03-30 | $12.26 | $13.64 | 203,100 | — | — |
| 2021-03-29 | $12.45 | $13.85 | 170,500 | — | — |
| 2021-03-26 | $13.07 | $14.54 | 259,600 | — | — |
| 2021-03-25 | $12.88 | $14.33 | 346,600 | — | — |
| 2021-03-24 | $12.82 | $14.26 | 404,900 | — | — |
| 2021-03-23 | $12.68 | $14.10 | 963,400 | — | — |
| 2021-03-22 | $12.56 | $13.97 | 413,300 | — | — |
| 2021-03-19 | $13.03 | $14.49 | 682,300 | — | — |
| 2021-03-18 | $14.50 | $16.13 | 1,318,400 | — | — |
| 2021-03-17 | $14.79 | $16.45 | 422,800 | — | — |
| 2021-03-16 | $14.50 | $16.13 | 1,020,400 | — | — |
| 2021-03-15 | $14.76 | $16.42 | 585,900 | — | — |
| 2021-03-12 | $14.62 | $16.26 | 607,700 | — | — |
| 2021-03-11 | $14.44 | $15.94 | 701,800 | — | — |
| 2021-03-10 | $14.02 | $15.48 | 603,300 | — | — |
| 2021-03-09 | $13.29 | $14.67 | 1,022,000 | — | — |
| 2021-03-08 | $13.28 | $14.66 | 460,000 | — | — |
| 2021-03-05 | $12.76 | $14.09 | 623,400 | — | — |
| 2021-03-04 | $11.83 | $13.06 | 504,300 | — | — |
| 2021-03-03 | $11.48 | $12.68 | 331,200 | — | — |
| 2021-03-02 | $11.63 | $12.84 | 421,700 | — | — |
| 2021-03-01 | $12.05 | $13.30 | 628,900 | — | — |
| 2021-02-26 | $11.81 | $13.04 | 521,900 | — | — |
| 2021-02-25 | $11.48 | $12.68 | 599,200 | — | — |
| 2021-02-24 | $12.07 | $13.33 | 458,900 | — | — |
| 2021-02-23 | $12.13 | $13.39 | 416,300 | — | — |
| 2021-02-22 | $11.88 | $13.12 | 298,200 | — | — |
| 2021-02-19 | $11.64 | $12.85 | 202,900 | — | — |
| 2021-02-18 | $11.50 | $12.70 | 179,900 | — | — |
| 2021-02-17 | $11.90 | $13.14 | 330,800 | — | — |
| 2021-02-16 | $12.16 | $13.43 | 270,400 | — | — |
| 2021-02-12 | $12.17 | $13.44 | 412,200 | — | — |
| 2021-02-11 | $11.20 | $12.37 | 332,100 | — | — |
| 2021-02-10 | $11.52 | $12.72 | 542,600 | — | — |
| 2021-02-09 | $11.09 | $12.24 | 1,065,300 | — | — |
| 2021-02-08 | $10.33 | $11.41 | 456,000 | — | — |
| 2021-02-05 | $9.91 | $10.94 | 154,100 | — | — |
| 2021-02-04 | $9.85 | $10.88 | 320,600 | — | — |
| 2021-02-03 | $9.70 | $10.71 | 157,700 | — | — |
| 2021-02-02 | $9.52 | $10.51 | 160,700 | — | — |
| 2021-02-01 | $9.39 | $10.37 | 191,000 | — | — |
| 2021-01-29 | $9.10 | $10.05 | 214,100 | — | — |
| 2021-01-28 | $9.16 | $10.11 | 187,800 | — | — |
| 2021-01-27 | $9.06 | $10.00 | 193,200 | — | — |
| 2021-01-26 | $9.68 | $10.69 | 129,500 | — | — |
| 2021-01-25 | $9.82 | $10.84 | 189,000 | — | — |
| 2021-01-22 | $10.15 | $11.21 | 214,800 | — | — |
| 2021-01-21 | $9.80 | $10.82 | 216,000 | — | — |
| 2021-01-20 | $10.17 | $11.23 | 284,100 | — | — |
| 2021-01-19 | $10.37 | $11.45 | 274,600 | — | — |
| 2021-01-15 | $10.36 | $11.44 | 315,500 | — | — |
| 2021-01-14 | $10.67 | $11.78 | 327,800 | — | — |
| 2021-01-13 | $9.89 | $10.92 | 208,600 | — | — |
| 2021-01-12 | $9.95 | $10.99 | 297,400 | — | — |
| 2021-01-11 | $9.53 | $10.52 | 279,500 | — | — |
| 2021-01-08 | $9.07 | $10.01 | 322,600 | — | — |
| 2021-01-07 | $9.16 | $10.11 | 186,400 | — | — |
| 2021-01-06 | $9.10 | $10.05 | 229,500 | — | — |
| 2021-01-05 | $8.74 | $9.65 | 409,300 | — | — |
| 2021-01-04 | $8.35 | $9.22 | 337,300 | — | — |