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
- 1997-09-10 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 | $7.52 | $7.52 | 105,300 | — | — |
| 2021-12-30 | $7.65 | $7.65 | 110,300 | — | — |
| 2021-12-29 | $7.56 | $7.56 | 120,400 | — | — |
| 2021-12-28 | $7.63 | $7.63 | 136,300 | — | — |
| 2021-12-27 | $8.02 | $8.02 | 88,400 | — | — |
| 2021-12-23 | $7.99 | $7.99 | 145,200 | — | — |
| 2021-12-22 | $7.91 | $7.91 | 189,300 | — | — |
| 2021-12-21 | $7.75 | $7.75 | 218,600 | — | — |
| 2021-12-20 | $7.52 | $7.52 | 222,800 | — | — |
| 2021-12-17 | $7.40 | $7.40 | 918,600 | — | — |
| 2021-12-16 | $7.36 | $7.36 | 214,700 | — | — |
| 2021-12-15 | $7.51 | $7.51 | 281,800 | — | — |
| 2021-12-14 | $7.29 | $7.29 | 464,600 | — | — |
| 2021-12-13 | $7.48 | $7.48 | 233,800 | — | — |
| 2021-12-10 | $7.69 | $7.69 | 173,900 | — | — |
| 2021-12-09 | $7.76 | $7.76 | 266,300 | — | — |
| 2021-12-08 | $8.01 | $8.01 | 346,200 | — | — |
| 2021-12-07 | $7.90 | $7.90 | 1,203,800 | — | — |
| 2021-12-06 | $7.33 | $7.33 | 448,000 | — | — |
| 2021-12-03 | $7.65 | $7.65 | 324,000 | — | — |
| 2021-12-02 | $7.93 | $7.93 | 230,200 | — | — |
| 2021-12-01 | $7.88 | $7.88 | 788,900 | — | — |
| 2021-11-30 | $8.16 | $8.16 | 376,000 | — | — |
| 2021-11-29 | $8.14 | $8.14 | 528,600 | — | — |
| 2021-11-26 | $8.54 | $8.54 | 327,400 | — | — |
| 2021-11-24 | $8.87 | $8.87 | 337,000 | — | — |
| 2021-11-23 | $9.18 | $9.18 | 507,800 | — | — |
| 2021-11-22 | $9.18 | $9.18 | 725,700 | — | — |
| 2021-11-19 | $9.26 | $9.26 | 1,402,900 | — | — |
| 2021-11-18 | $8.95 | $8.95 | 2,441,400 | — | — |
| 2021-11-17 | $8.27 | $8.27 | 961,800 | — | — |
| 2021-11-16 | $7.75 | $7.75 | 243,200 | — | — |
| 2021-11-15 | $7.62 | $7.62 | 235,700 | — | — |
| 2021-11-12 | $7.49 | $7.49 | 122,200 | — | — |
| 2021-11-11 | $7.44 | $7.44 | 101,900 | — | — |
| 2021-11-10 | $7.41 | $7.41 | 209,700 | — | — |
| 2021-11-09 | $7.44 | $7.44 | 246,700 | — | — |
| 2021-11-08 | $7.43 | $7.43 | 113,400 | — | — |
| 2021-11-05 | $7.39 | $7.39 | 259,900 | — | — |
| 2021-11-04 | $7.37 | $7.37 | 169,700 | — | — |
| 2021-11-03 | $7.44 | $7.44 | 390,000 | — | — |
| 2021-11-02 | $7.26 | $7.26 | 214,800 | — | — |
| 2021-11-01 | $7.25 | $7.25 | 173,400 | — | — |
| 2021-10-29 | $7.21 | $7.21 | 161,000 | — | — |
| 2021-10-28 | $7.05 | $7.05 | 136,900 | — | — |
| 2021-10-27 | $7.19 | $7.19 | 86,200 | — | — |
| 2021-10-26 | $7.17 | $7.17 | 97,900 | — | — |
| 2021-10-25 | $7.15 | $7.15 | 114,100 | — | — |
| 2021-10-22 | $7.04 | $7.04 | 76,800 | — | — |
| 2021-10-21 | $7.03 | $7.03 | 167,400 | — | — |
| 2021-10-20 | $7.06 | $7.06 | 91,900 | — | — |
| 2021-10-19 | $6.99 | $6.99 | 119,300 | — | — |
| 2021-10-18 | $6.96 | $6.96 | 163,300 | — | — |
| 2021-10-15 | $7.11 | $7.11 | 156,100 | — | — |
| 2021-10-14 | $7.15 | $7.15 | 139,700 | — | — |
| 2021-10-13 | $7.07 | $7.07 | 147,500 | — | — |
| 2021-10-12 | $7.11 | $7.11 | 135,300 | — | — |
| 2021-10-11 | $7.06 | $7.06 | 173,200 | — | — |
| 2021-10-08 | $7.12 | $7.12 | 172,800 | — | — |
| 2021-10-07 | $7.37 | $7.37 | 403,400 | — | — |
| 2021-10-06 | $7.61 | $7.61 | 250,400 | — | — |
| 2021-10-05 | $7.50 | $7.50 | 176,100 | — | — |
| 2021-10-04 | $7.49 | $7.49 | 327,500 | — | — |
| 2021-10-01 | $7.55 | $7.55 | 233,400 | — | — |
| 2021-09-30 | $7.39 | $7.39 | 258,800 | — | — |
| 2021-09-29 | $7.31 | $7.31 | 238,900 | — | — |
| 2021-09-28 | $7.21 | $7.21 | 199,500 | — | — |
| 2021-09-27 | $7.21 | $7.21 | 280,400 | — | — |
| 2021-09-24 | $6.91 | $6.91 | 135,500 | — | — |
| 2021-09-23 | $6.84 | $6.84 | 133,600 | — | — |
| 2021-09-22 | $6.74 | $6.74 | 118,900 | — | — |
| 2021-09-21 | $6.75 | $6.75 | 133,200 | — | — |
| 2021-09-20 | $6.59 | $6.59 | 222,300 | — | — |
| 2021-09-17 | $6.77 | $6.77 | 1,073,500 | — | — |
| 2021-09-16 | $6.77 | $6.77 | 439,100 | — | — |
| 2021-09-15 | $6.67 | $6.67 | 974,300 | — | — |
| 2021-09-14 | $6.55 | $6.55 | 293,700 | — | — |
| 2021-09-13 | $6.54 | $6.54 | 258,900 | — | — |
| 2021-09-10 | $6.50 | $6.50 | 522,000 | — | — |
| 2021-09-09 | $6.81 | $6.81 | 1,753,700 | — | — |
| 2021-09-08 | $6.75 | $6.75 | 192,900 | — | — |
| 2021-09-07 | $6.83 | $6.83 | 336,100 | — | — |
| 2021-09-03 | $7.05 | $7.05 | 457,700 | — | — |
| 2021-09-02 | $6.69 | $6.69 | 271,400 | — | — |
| 2021-09-01 | $6.54 | $6.54 | 145,300 | — | — |
| 2021-08-31 | $6.53 | $6.53 | 243,600 | — | — |
| 2021-08-30 | $6.50 | $6.50 | 137,200 | — | — |
| 2021-08-27 | $6.40 | $6.40 | 159,400 | — | — |
| 2021-08-26 | $6.36 | $6.36 | 124,400 | — | — |
| 2021-08-25 | $6.38 | $6.38 | 176,600 | — | — |
| 2021-08-24 | $6.48 | $6.48 | 200,900 | — | — |
| 2021-08-23 | $6.42 | $6.42 | 218,300 | — | — |
| 2021-08-20 | $6.47 | $6.47 | 211,700 | — | — |
| 2021-08-19 | $6.37 | $6.37 | 212,300 | — | — |
| 2021-08-18 | $6.38 | $6.38 | 177,400 | — | — |
| 2021-08-17 | $6.42 | $6.42 | 217,200 | — | — |
| 2021-08-16 | $6.29 | $6.29 | 95,800 | — | — |
| 2021-08-13 | $6.32 | $6.32 | 114,900 | — | — |
| 2021-08-12 | $6.24 | $6.24 | 150,600 | — | — |
| 2021-08-11 | $6.16 | $6.16 | 170,300 | — | — |
| 2021-08-10 | $6.20 | $6.20 | 135,000 | — | — |
| 2021-08-09 | $6.34 | $6.34 | 189,400 | — | — |
| 2021-08-06 | $6.27 | $6.27 | 346,400 | — | — |
| 2021-08-05 | $6.30 | $6.30 | 209,300 | — | — |
| 2021-08-04 | $6.46 | $6.46 | 245,300 | — | — |
| 2021-08-03 | $6.46 | $6.46 | 131,500 | — | — |
| 2021-08-02 | $6.44 | $6.44 | 263,300 | — | — |
| 2021-07-30 | $6.37 | $6.37 | 233,700 | — | — |
| 2021-07-29 | $6.39 | $6.39 | 178,400 | — | — |
| 2021-07-28 | $6.30 | $6.30 | 184,300 | — | — |
| 2021-07-27 | $6.10 | $6.10 | 271,900 | — | — |
| 2021-07-26 | $6.07 | $6.07 | 167,800 | — | — |
| 2021-07-23 | $6.05 | $6.05 | 346,200 | — | — |
| 2021-07-22 | $6.23 | $6.23 | 408,100 | — | — |
| 2021-07-21 | $6.65 | $6.65 | 2,600,300 | — | — |
| 2021-07-20 | $6.07 | $6.07 | 386,700 | — | — |
| 2021-07-19 | $5.93 | $5.93 | 628,900 | — | — |
| 2021-07-16 | $5.88 | $5.88 | 328,800 | — | — |
| 2021-07-15 | $5.78 | $5.78 | 150,300 | — | — |
| 2021-07-14 | $5.78 | $5.78 | 179,700 | — | — |
| 2021-07-13 | $5.74 | $5.74 | 189,800 | — | — |
| 2021-07-12 | $5.79 | $5.79 | 163,700 | — | — |
| 2021-07-09 | $5.71 | $5.71 | 219,800 | — | — |
| 2021-07-08 | $5.76 | $5.76 | 289,000 | — | — |
| 2021-07-07 | $5.78 | $5.78 | 217,700 | — | — |
| 2021-07-06 | $5.91 | $5.91 | 320,500 | — | — |
| 2021-07-02 | $6.05 | $6.05 | 229,200 | — | — |
| 2021-07-01 | $6.19 | $6.19 | 301,900 | — | — |
| 2021-06-30 | $6.28 | $6.28 | 256,500 | — | — |
| 2021-06-29 | $6.31 | $6.31 | 241,700 | — | — |
| 2021-06-28 | $6.36 | $6.36 | 185,500 | — | — |
| 2021-06-25 | $6.35 | $6.35 | 1,065,600 | — | — |
| 2021-06-24 | $6.25 | $6.25 | 217,000 | — | — |
| 2021-06-23 | $6.10 | $6.10 | 307,300 | — | — |
| 2021-06-22 | $6.28 | $6.28 | 293,800 | — | — |
| 2021-06-21 | $6.38 | $6.38 | 256,400 | — | — |
| 2021-06-18 | $6.37 | $6.37 | 875,000 | — | — |
| 2021-06-17 | $6.50 | $6.50 | 291,700 | — | — |
| 2021-06-16 | $6.44 | $6.44 | 273,400 | — | — |
| 2021-06-15 | $6.57 | $6.57 | 197,400 | — | — |
| 2021-06-14 | $6.65 | $6.65 | 249,700 | — | — |
| 2021-06-11 | $6.65 | $6.65 | 176,000 | — | — |
| 2021-06-10 | $6.63 | $6.63 | 174,700 | — | — |
| 2021-06-09 | $6.63 | $6.63 | 216,100 | — | — |
| 2021-06-08 | $6.59 | $6.59 | 298,400 | — | — |
| 2021-06-07 | $6.71 | $6.71 | 341,400 | — | — |
| 2021-06-04 | $6.61 | $6.61 | 180,400 | — | — |
| 2021-06-03 | $6.63 | $6.63 | 233,600 | — | — |
| 2021-06-02 | $6.65 | $6.65 | 283,200 | — | — |
| 2021-06-01 | $6.82 | $6.82 | 278,400 | — | — |
| 2021-05-28 | $7.05 | $7.05 | 292,500 | — | — |
| 2021-05-27 | $7.20 | $7.20 | 432,300 | — | — |
| 2021-05-26 | $7.00 | $7.00 | 171,300 | — | — |
| 2021-05-25 | $6.92 | $6.92 | 344,500 | — | — |
| 2021-05-24 | $6.96 | $6.96 | 136,800 | — | — |
| 2021-05-21 | $6.94 | $6.94 | 117,300 | — | — |
| 2021-05-20 | $7.01 | $7.01 | 141,600 | — | — |
| 2021-05-19 | $6.87 | $6.87 | 154,900 | — | — |
| 2021-05-18 | $6.86 | $6.86 | 163,200 | — | — |
| 2021-05-17 | $6.88 | $6.88 | 151,400 | — | — |
| 2021-05-14 | $7.03 | $7.03 | 168,800 | — | — |
| 2021-05-13 | $6.79 | $6.79 | 236,700 | — | — |
| 2021-05-12 | $6.82 | $6.82 | 197,900 | — | — |
| 2021-05-11 | $6.76 | $6.76 | 288,900 | — | — |
| 2021-05-10 | $6.95 | $6.95 | 279,100 | — | — |
| 2021-05-07 | $7.33 | $7.33 | 172,700 | — | — |
| 2021-05-06 | $7.33 | $7.33 | 120,700 | — | — |
| 2021-05-05 | $7.38 | $7.38 | 220,200 | — | — |
| 2021-05-04 | $7.31 | $7.31 | 185,800 | — | — |
| 2021-05-03 | $7.28 | $7.28 | 191,000 | — | — |
| 2021-04-30 | $7.17 | $7.17 | 191,400 | — | — |
| 2021-04-29 | $7.04 | $7.04 | 141,100 | — | — |
| 2021-04-28 | $7.02 | $7.02 | 187,500 | — | — |
| 2021-04-27 | $7.03 | $7.03 | 270,100 | — | — |
| 2021-04-26 | $7.20 | $7.20 | 209,600 | — | — |
| 2021-04-23 | $7.16 | $7.16 | 273,600 | — | — |
| 2021-04-22 | $7.52 | $7.52 | 215,000 | — | — |
| 2021-04-21 | $7.47 | $7.47 | 233,100 | — | — |
| 2021-04-20 | $7.58 | $7.58 | 473,900 | — | — |
| 2021-04-19 | $7.18 | $7.18 | 267,000 | — | — |
| 2021-04-16 | $7.26 | $7.26 | 431,000 | — | — |
| 2021-04-15 | $7.15 | $7.15 | 355,100 | — | — |
| 2021-04-14 | $6.99 | $6.99 | 181,800 | — | — |
| 2021-04-13 | $7.03 | $7.03 | 342,900 | — | — |
| 2021-04-12 | $7.08 | $7.08 | 482,500 | — | — |
| 2021-04-09 | $7.10 | $7.10 | 282,300 | — | — |
| 2021-04-08 | $7.06 | $7.06 | 295,000 | — | — |
| 2021-04-07 | $6.97 | $6.97 | 269,700 | — | — |
| 2021-04-06 | $6.88 | $6.88 | 258,200 | — | — |
| 2021-04-05 | $6.88 | $6.88 | 296,500 | — | — |
| 2021-04-01 | $6.62 | $6.62 | 222,500 | — | — |
| 2021-03-31 | $6.50 | $6.50 | 389,400 | — | — |
| 2021-03-30 | $6.52 | $6.52 | 271,500 | — | — |
| 2021-03-29 | $6.49 | $6.49 | 177,700 | — | — |
| 2021-03-26 | $6.70 | $6.70 | 155,300 | — | — |
| 2021-03-25 | $6.79 | $6.79 | 843,200 | — | — |
| 2021-03-24 | $6.60 | $6.60 | 223,800 | — | — |
| 2021-03-23 | $6.71 | $6.71 | 755,200 | — | — |
| 2021-03-22 | $6.74 | $6.74 | 169,100 | — | — |
| 2021-03-19 | $6.82 | $6.82 | 665,300 | — | — |
| 2021-03-18 | $6.50 | $6.50 | 186,700 | — | — |
| 2021-03-17 | $6.58 | $6.58 | 179,500 | — | — |
| 2021-03-16 | $6.61 | $6.61 | 265,300 | — | — |
| 2021-03-15 | $6.67 | $6.67 | 297,900 | — | — |
| 2021-03-12 | $6.95 | $6.95 | 259,900 | — | — |
| 2021-03-11 | $7.10 | $7.10 | 404,700 | — | — |
| 2021-03-10 | $6.91 | $6.91 | 385,800 | — | — |
| 2021-03-09 | $7.15 | $7.15 | 472,000 | — | — |
| 2021-03-08 | $6.88 | $6.88 | 257,100 | — | — |
| 2021-03-05 | $6.65 | $6.65 | 415,400 | — | — |
| 2021-03-04 | $6.55 | $6.55 | 224,400 | — | — |
| 2021-03-03 | $6.54 | $6.54 | 241,700 | — | — |
| 2021-03-02 | $6.55 | $6.55 | 220,000 | — | — |
| 2021-03-01 | $6.52 | $6.52 | 237,400 | — | — |
| 2021-02-26 | $6.32 | $6.32 | 347,400 | — | — |
| 2021-02-25 | $6.38 | $6.38 | 135,100 | — | — |
| 2021-02-24 | $6.50 | $6.50 | 215,600 | — | — |
| 2021-02-23 | $6.47 | $6.47 | 305,200 | — | — |
| 2021-02-22 | $6.38 | $6.38 | 173,300 | — | — |
| 2021-02-19 | $6.37 | $6.37 | 184,700 | — | — |
| 2021-02-18 | $6.37 | $6.37 | 237,500 | — | — |
| 2021-02-17 | $6.46 | $6.46 | 188,500 | — | — |
| 2021-02-16 | $6.30 | $6.30 | 271,800 | — | — |
| 2021-02-12 | $6.41 | $6.41 | 153,200 | — | — |
| 2021-02-11 | $6.48 | $6.48 | 136,200 | — | — |
| 2021-02-10 | $6.46 | $6.46 | 248,600 | — | — |
| 2021-02-09 | $6.45 | $6.45 | 420,000 | — | — |
| 2021-02-08 | $6.75 | $6.75 | 223,500 | — | — |
| 2021-02-05 | $6.80 | $6.80 | 195,700 | — | — |
| 2021-02-04 | $6.59 | $6.59 | 251,700 | — | — |
| 2021-02-03 | $6.51 | $6.51 | 384,700 | — | — |
| 2021-02-02 | $6.83 | $6.83 | 227,200 | — | — |
| 2021-02-01 | $6.50 | $6.50 | 278,500 | — | — |
| 2021-01-29 | $6.46 | $6.46 | 265,700 | — | — |
| 2021-01-28 | $6.52 | $6.52 | 237,200 | — | — |
| 2021-01-27 | $6.58 | $6.58 | 298,000 | — | — |
| 2021-01-26 | $6.75 | $6.75 | 262,500 | — | — |
| 2021-01-25 | $6.87 | $6.87 | 303,800 | — | — |
| 2021-01-22 | $7.02 | $7.02 | 325,100 | — | — |
| 2021-01-21 | $7.14 | $7.14 | 162,200 | — | — |
| 2021-01-20 | $7.16 | $7.16 | 199,300 | — | — |
| 2021-01-19 | $7.19 | $7.19 | 183,900 | — | — |
| 2021-01-15 | $7.27 | $7.27 | 142,300 | — | — |
| 2021-01-14 | $7.40 | $7.40 | 146,900 | — | — |
| 2021-01-13 | $7.29 | $7.29 | 139,000 | — | — |
| 2021-01-12 | $7.45 | $7.45 | 201,400 | — | — |
| 2021-01-11 | $7.51 | $7.51 | 144,000 | — | — |
| 2021-01-08 | $7.65 | $7.65 | 164,700 | — | — |
| 2021-01-07 | $7.71 | $7.71 | 215,200 | — | — |
| 2021-01-06 | $7.61 | $7.61 | 286,700 | — | — |
| 2021-01-05 | $7.35 | $7.35 | 191,800 | — | — |
| 2021-01-04 | $7.26 | $7.26 | 143,000 | — | — |