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
- 2010-03-09 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 | $8.22 | $9.41 | 222 | — | — |
| 2021-12-30 | $7.88 | $9.02 | 0 | — | — |
| 2021-12-29 | $7.88 | $9.02 | 44 | — | — |
| 2021-12-28 | $7.88 | $9.02 | 0 | — | — |
| 2021-12-27 | $7.88 | $9.02 | 577 | — | — |
| 2021-12-23 | $7.34 | $8.40 | 0 | — | — |
| 2021-12-22 | $7.34 | $8.40 | 0 | — | — |
| 2021-12-21 | $7.34 | $8.40 | 0 | — | — |
| 2021-12-20 | $7.34 | $8.40 | 44 | — | — |
| 2021-12-17 | $6.04 | $6.91 | 44 | — | — |
| 2021-12-16 | $5.99 | $6.86 | 6,527 | — | — |
| 2021-12-15 | $7.09 | $8.12 | 0 | — | — |
| 2021-12-14 | $7.09 | $8.12 | 1,110 | — | — |
| 2021-12-13 | $7.55 | $8.63 | 710 | — | — |
| 2021-12-10 | $8.00 | $9.15 | 222 | — | — |
| 2021-12-09 | $7.09 | $8.12 | 133 | — | — |
| 2021-12-08 | $7.32 | $8.38 | 577 | — | — |
| 2021-12-07 | $7.32 | $8.38 | 1,465 | — | — |
| 2021-12-06 | $8.00 | $9.15 | 0 | — | — |
| 2021-12-03 | $8.00 | $9.15 | 0 | — | — |
| 2021-12-02 | $8.00 | $9.15 | 178 | — | — |
| 2021-12-01 | $8.00 | $9.15 | 888 | — | — |
| 2021-11-30 | $8.11 | $9.28 | 0 | — | — |
| 2021-11-29 | $8.11 | $9.28 | 0 | — | — |
| 2021-11-26 | $8.11 | $9.28 | 0 | — | — |
| 2021-11-24 | $8.11 | $9.28 | 0 | — | — |
| 2021-11-23 | $8.11 | $9.28 | 178 | — | — |
| 2021-11-22 | $8.56 | $9.79 | 1,154 | — | — |
| 2021-11-19 | $9.01 | $10.31 | 0 | — | — |
| 2021-11-18 | $9.01 | $10.31 | 222 | — | — |
| 2021-11-17 | $7.32 | $8.38 | 355 | — | — |
| 2021-11-16 | $9.01 | $10.31 | 0 | — | — |
| 2021-11-15 | $9.01 | $10.31 | 266 | — | — |
| 2021-11-12 | $9.10 | $10.41 | 0 | — | — |
| 2021-11-11 | $9.10 | $10.41 | 89 | — | — |
| 2021-11-10 | $8.90 | $10.18 | 266 | — | — |
| 2021-11-09 | $8.90 | $10.18 | 0 | — | — |
| 2021-11-08 | $8.90 | $10.18 | 44 | — | — |
| 2021-11-05 | $9.01 | $10.31 | 44 | — | — |
| 2021-11-04 | $9.01 | $10.31 | 178 | — | — |
| 2021-11-03 | $9.01 | $10.31 | 222 | — | — |
| 2021-11-02 | $9.01 | $10.31 | 888 | — | — |
| 2021-11-01 | $9.12 | $10.44 | 222 | — | — |
| 2021-10-29 | $9.01 | $10.31 | 666 | — | — |
| 2021-10-28 | $8.11 | $9.28 | 266 | — | — |
| 2021-10-27 | $7.09 | $8.12 | 0 | — | — |
| 2021-10-26 | $7.09 | $8.12 | 1,243 | — | — |
| 2021-10-25 | $8.78 | $10.05 | 0 | — | — |
| 2021-10-22 | $8.78 | $10.05 | 1,332 | — | — |
| 2021-10-21 | $9.35 | $10.69 | 133 | — | — |
| 2021-10-20 | $9.01 | $10.31 | 0 | — | — |
| 2021-10-19 | $9.01 | $10.31 | 0 | — | — |
| 2021-10-18 | $9.01 | $10.31 | 0 | — | — |
| 2021-10-15 | $9.01 | $10.31 | 0 | — | — |
| 2021-10-14 | $9.01 | $10.31 | 0 | — | — |
| 2021-10-13 | $9.01 | $10.05 | 888 | — | — |
| 2021-10-12 | $8.93 | $9.96 | 0 | — | — |
| 2021-10-11 | $8.93 | $9.96 | 0 | — | — |
| 2021-10-08 | $8.93 | $9.96 | 0 | — | — |
| 2021-10-07 | $8.93 | $9.96 | 311 | — | — |
| 2021-10-06 | $9.01 | $10.05 | 0 | — | — |
| 2021-10-05 | $9.01 | $10.05 | 0 | — | — |
| 2021-10-04 | $9.01 | $10.05 | 0 | — | — |
| 2021-10-01 | $9.01 | $10.05 | 400 | — | — |
| 2021-09-30 | $8.78 | $9.80 | 0 | — | — |
| 2021-09-29 | $8.78 | $9.80 | 0 | — | — |
| 2021-09-28 | $8.78 | $9.80 | 0 | — | — |
| 2021-09-27 | $8.78 | $9.80 | 533 | — | — |
| 2021-09-24 | $7.88 | $8.79 | 178 | — | — |
| 2021-09-23 | $8.11 | $9.05 | 0 | — | — |
| 2021-09-22 | $8.11 | $9.05 | 0 | — | — |
| 2021-09-21 | $8.11 | $9.05 | 444 | — | — |
| 2021-09-20 | $8.45 | $9.42 | 0 | — | — |
| 2021-09-17 | $8.45 | $9.42 | 0 | — | — |
| 2021-09-16 | $8.45 | $9.42 | 0 | — | — |
| 2021-09-15 | $8.45 | $9.42 | 400 | — | — |
| 2021-09-14 | $9.01 | $10.05 | 666 | — | — |
| 2021-09-13 | $9.01 | $10.05 | 0 | — | — |
| 2021-09-10 | $9.01 | $10.05 | 0 | — | — |
| 2021-09-09 | $9.01 | $10.05 | 89 | — | — |
| 2021-09-08 | $8.56 | $9.55 | 222 | — | — |
| 2021-09-07 | $8.90 | $9.93 | 0 | — | — |
| 2021-09-03 | $8.90 | $9.93 | 178 | — | — |
| 2021-09-02 | $8.22 | $9.17 | 666 | — | — |
| 2021-09-01 | $8.24 | $9.20 | 488 | — | — |
| 2021-08-31 | $10.70 | $11.94 | 577 | — | — |
| 2021-08-30 | $9.01 | $10.05 | 0 | — | — |
| 2021-08-27 | $9.01 | $10.05 | 0 | — | — |
| 2021-08-26 | $9.01 | $10.05 | 533 | — | — |
| 2021-08-25 | $9.57 | $10.68 | 0 | — | — |
| 2021-08-24 | $9.57 | $10.68 | 133 | — | — |
| 2021-08-23 | $8.33 | $9.30 | 533 | — | — |
| 2021-08-20 | $9.01 | $10.05 | 266 | — | — |
| 2021-08-19 | $9.57 | $10.68 | 178 | — | — |
| 2021-08-18 | $9.57 | $10.68 | 0 | — | — |
| 2021-08-17 | $9.57 | $10.68 | 755 | — | — |
| 2021-08-16 | $9.91 | $11.06 | 1,288 | — | — |
| 2021-08-13 | $10.14 | $11.31 | 666 | — | — |
| 2021-08-12 | $9.01 | $10.05 | 0 | — | — |
| 2021-08-11 | $9.01 | $10.05 | 0 | — | — |
| 2021-08-10 | $9.01 | $10.05 | 0 | — | — |
| 2021-08-09 | $9.01 | $10.05 | 89 | — | — |
| 2021-08-06 | $10.14 | $11.31 | 355 | — | — |
| 2021-08-05 | $8.33 | $9.30 | 666 | — | — |
| 2021-08-04 | $11.26 | $12.56 | 1,021 | — | — |
| 2021-08-03 | $12.02 | $13.41 | 1,199 | — | — |
| 2021-08-02 | $10.36 | $11.56 | 0 | — | — |
| 2021-07-30 | $10.36 | $11.56 | 444 | — | — |
| 2021-07-29 | $10.36 | $11.56 | 44 | — | — |
| 2021-07-28 | $11.15 | $12.44 | 44 | — | — |
| 2021-07-27 | $10.36 | $11.56 | 0 | — | — |
| 2021-07-26 | $10.36 | $11.56 | 0 | — | — |
| 2021-07-23 | $10.36 | $11.56 | 0 | — | — |
| 2021-07-22 | $10.36 | $11.56 | 0 | — | — |
| 2021-07-21 | $10.36 | $11.56 | 2,220 | — | — |
| 2021-07-20 | $10.36 | $11.56 | 44 | — | — |
| 2021-07-19 | $10.59 | $11.81 | 89 | — | — |
| 2021-07-16 | $11.28 | $12.59 | 44 | — | — |
| 2021-07-15 | $10.59 | $11.81 | 0 | — | — |
| 2021-07-14 | $10.59 | $11.81 | 533 | — | — |
| 2021-07-13 | $11.26 | $12.56 | 533 | — | — |
| 2021-07-12 | $12.39 | $13.82 | 311 | — | — |
| 2021-07-09 | $12.39 | $13.82 | 5,550 | — | — |
| 2021-07-08 | $11.26 | $12.56 | 355 | — | — |
| 2021-07-07 | $12.14 | $13.54 | 0 | — | — |
| 2021-07-06 | $12.14 | $13.54 | 0 | — | — |
| 2021-07-02 | $12.14 | $13.54 | 1,465 | — | — |
| 2021-07-01 | $11.94 | $13.32 | 6,749 | — | — |
| 2021-06-30 | $9.68 | $10.80 | 1,376 | — | — |
| 2021-06-29 | $9.50 | $10.60 | 44 | — | — |
| 2021-06-28 | $8.36 | $9.32 | 89 | — | — |
| 2021-06-25 | $9.50 | $10.60 | 355 | — | — |
| 2021-06-24 | $9.01 | $10.05 | 1,421 | — | — |
| 2021-06-23 | $8.27 | $9.22 | 311 | — | — |
| 2021-06-22 | $8.11 | $9.05 | 44 | — | — |
| 2021-06-21 | $9.01 | $10.05 | 89 | — | — |
| 2021-06-18 | $9.01 | $10.05 | 3,774 | — | — |
| 2021-06-17 | $9.29 | $10.36 | 444 | — | — |
| 2021-06-16 | $9.57 | $10.68 | 0 | — | — |
| 2021-06-15 | $9.57 | $10.68 | 44 | — | — |
| 2021-06-14 | $9.35 | $10.43 | 0 | — | — |
| 2021-06-11 | $9.35 | $10.43 | 0 | — | — |
| 2021-06-10 | $9.35 | $10.43 | 89 | — | — |
| 2021-06-09 | $9.91 | $11.06 | 133 | — | — |
| 2021-06-08 | $9.23 | $10.30 | 178 | — | — |
| 2021-06-07 | $9.68 | $10.80 | 44 | — | — |
| 2021-06-04 | $10.14 | $11.31 | 133 | — | — |
| 2021-06-03 | $10.14 | $11.31 | 1,643 | — | — |
| 2021-06-02 | $9.01 | $10.05 | 1,110 | — | — |
| 2021-06-01 | $9.68 | $10.80 | 1,465 | — | — |
| 2021-05-28 | $9.57 | $10.68 | 533 | — | — |
| 2021-05-27 | $9.66 | $10.78 | 533 | — | — |
| 2021-05-26 | $9.21 | $10.28 | 577 | — | — |
| 2021-05-25 | $9.57 | $10.68 | 932 | — | — |
| 2021-05-24 | $9.64 | $10.75 | 444 | — | — |
| 2021-05-21 | $9.57 | $10.68 | 400 | — | — |
| 2021-05-20 | $9.68 | $10.80 | 5,284 | — | — |
| 2021-05-19 | $11.04 | $12.31 | 844 | — | — |
| 2021-05-18 | $11.82 | $13.19 | 1,421 | — | — |
| 2021-05-17 | $11.80 | $13.17 | 178 | — | — |
| 2021-05-14 | $11.49 | $12.81 | 2,753 | — | — |
| 2021-05-13 | $12.45 | $13.90 | 710 | — | — |
| 2021-05-12 | $13.40 | $14.95 | 89 | — | — |
| 2021-05-11 | $13.38 | $14.93 | 89 | — | — |
| 2021-05-10 | $12.80 | $14.28 | 178 | — | — |
| 2021-05-07 | $12.41 | $13.84 | 977 | — | — |
| 2021-05-06 | $13.49 | $15.05 | 266 | — | — |
| 2021-05-05 | $13.49 | $15.05 | 888 | — | — |
| 2021-05-04 | $13.51 | $15.08 | 178 | — | — |
| 2021-05-03 | $13.54 | $15.10 | 577 | — | — |
| 2021-04-30 | $14.08 | $15.70 | 222 | — | — |
| 2021-04-29 | $13.51 | $15.08 | 1,421 | — | — |
| 2021-04-28 | $13.18 | $14.70 | 932 | — | — |
| 2021-04-27 | $13.87 | $15.48 | 2,442 | — | — |
| 2021-04-26 | $13.85 | $15.45 | 622 | — | — |
| 2021-04-23 | $13.85 | $15.45 | 1,510 | — | — |
| 2021-04-22 | $13.51 | $15.08 | 1,510 | — | — |
| 2021-04-21 | $13.51 | $15.08 | 1,909 | — | — |
| 2021-04-20 | $12.16 | $13.57 | 1,021 | — | — |
| 2021-04-19 | $12.27 | $13.69 | 2,220 | — | — |
| 2021-04-16 | $12.95 | $14.45 | 1,687 | — | — |
| 2021-04-15 | $12.61 | $14.07 | 266 | — | — |
| 2021-04-14 | $12.61 | $14.07 | 533 | — | — |
| 2021-04-13 | $13.06 | $14.57 | 1,998 | — | — |
| 2021-04-12 | $12.95 | $14.45 | 5,239 | — | — |
| 2021-04-09 | $12.39 | $13.82 | 1,598 | — | — |
| 2021-04-08 | $13.37 | $14.91 | 1,421 | — | — |
| 2021-04-07 | $13.51 | $15.08 | 488 | — | — |
| 2021-04-06 | $13.29 | $14.82 | 533 | — | — |
| 2021-04-05 | $13.40 | $14.95 | 0 | — | — |
| 2021-04-01 | $13.40 | $14.95 | 932 | — | — |
| 2021-03-31 | $12.95 | $14.45 | 133 | — | — |
| 2021-03-30 | $13.51 | $15.08 | 0 | — | — |
| 2021-03-29 | $13.51 | $15.08 | 311 | — | — |
| 2021-03-26 | $12.95 | $14.45 | 844 | — | — |
| 2021-03-25 | $13.51 | $15.08 | 2,442 | — | — |
| 2021-03-24 | $14.53 | $16.21 | 1,199 | — | — |
| 2021-03-23 | $12.39 | $13.82 | 577 | — | — |
| 2021-03-22 | $13.09 | $14.60 | 4,529 | — | — |
| 2021-03-19 | $13.40 | $14.95 | 1,909 | — | — |
| 2021-03-18 | $13.29 | $14.82 | 3,152 | — | — |
| 2021-03-17 | $12.61 | $14.07 | 1,643 | — | — |
| 2021-03-16 | $12.39 | $13.82 | 1,199 | — | — |
| 2021-03-15 | $12.16 | $13.57 | 2,575 | — | — |
| 2021-03-12 | $10.70 | $11.94 | 5,594 | — | — |
| 2021-03-11 | $11.94 | $13.32 | 4,662 | — | — |
| 2021-03-10 | $11.49 | $12.81 | 2,842 | — | — |
| 2021-03-09 | $11.82 | $13.19 | 3,863 | — | — |
| 2021-03-08 | $12.39 | $13.82 | 622 | — | — |
| 2021-03-05 | $12.39 | $13.82 | 3,596 | — | — |
| 2021-03-04 | $12.39 | $13.82 | 1,687 | — | — |
| 2021-03-03 | $11.82 | $13.19 | 4,307 | — | — |
| 2021-03-02 | $10.70 | $11.94 | 3,019 | — | — |
| 2021-03-01 | $10.50 | $11.71 | 2,753 | — | — |
| 2021-02-26 | $9.57 | $10.68 | 3,064 | — | — |
| 2021-02-25 | $9.01 | $10.05 | 6,482 | — | — |
| 2021-02-24 | $9.01 | $10.05 | 3,152 | — | — |
| 2021-02-23 | $9.01 | $10.05 | 4,040 | — | — |
| 2021-02-22 | $8.76 | $9.77 | 17,272 | — | — |
| 2021-02-19 | $7.34 | $8.19 | 533 | — | — |
| 2021-02-18 | $7.34 | $8.19 | 3,286 | — | — |
| 2021-02-17 | $7.88 | $8.79 | 799 | — | — |
| 2021-02-16 | $7.88 | $8.79 | 2,708 | — | — |
| 2021-02-12 | $7.88 | $8.79 | 1,154 | — | — |
| 2021-02-11 | $8.22 | $9.17 | 1,598 | — | — |
| 2021-02-10 | $7.68 | $8.57 | 1,510 | — | — |
| 2021-02-09 | $8.45 | $9.42 | 2,264 | — | — |
| 2021-02-08 | $9.01 | $10.05 | 5,506 | — | — |
| 2021-02-05 | $9.01 | $10.05 | 7,015 | — | — |
| 2021-02-04 | $8.40 | $9.37 | 2,176 | — | — |
| 2021-02-03 | $7.88 | $8.79 | 2,353 | — | — |
| 2021-02-02 | $9.01 | $10.05 | 0 | — | — |
| 2021-02-01 | $9.01 | $10.05 | 2,930 | — | — |
| 2021-01-29 | $8.45 | $9.42 | 4,618 | — | — |
| 2021-01-28 | $7.66 | $8.54 | 4,928 | — | — |
| 2021-01-27 | $9.57 | $10.68 | 977 | — | — |
| 2021-01-26 | $8.67 | $9.67 | 2,442 | — | — |
| 2021-01-25 | $8.45 | $9.42 | 5,328 | — | — |
| 2021-01-22 | $10.25 | $11.43 | 1,199 | — | — |
| 2021-01-21 | $8.61 | $9.61 | 710 | — | — |
| 2021-01-20 | $9.91 | $11.06 | 1,998 | — | — |
| 2021-01-19 | $9.12 | $10.18 | 710 | — | — |
| 2021-01-15 | $9.01 | $10.05 | 1,598 | — | — |
| 2021-01-14 | $9.57 | $10.68 | 4,040 | — | — |
| 2021-01-13 | $7.66 | $8.54 | 3,508 | — | — |
| 2021-01-12 | $6.53 | $7.29 | 1,199 | — | — |
| 2021-01-11 | $6.76 | $7.54 | 1,110 | — | — |
| 2021-01-08 | $7.07 | $7.89 | 1,820 | — | — |
| 2021-01-07 | $6.53 | $7.29 | 2,486 | — | — |
| 2021-01-06 | $5.65 | $6.31 | 533 | — | — |
| 2021-01-05 | $5.45 | $6.08 | 178 | — | — |
| 2021-01-04 | $5.86 | $6.53 | 1,421 | — | — |