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
- 2018-02-23 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 | $7.96 | $8.95 | 19,000 | — | — |
| 2021-12-30 | $7.99 | $8.99 | 228,800 | — | — |
| 2021-12-29 | $7.80 | $8.77 | 137,500 | — | — |
| 2021-12-28 | $7.78 | $8.75 | 73,800 | — | — |
| 2021-12-27 | $7.67 | $8.63 | 83,000 | — | — |
| 2021-12-23 | $7.99 | $8.99 | 88,500 | — | — |
| 2021-12-22 | $7.90 | $8.89 | 115,200 | — | — |
| 2021-12-21 | $7.77 | $8.74 | 85,900 | — | — |
| 2021-12-20 | $7.52 | $8.46 | 110,200 | — | — |
| 2021-12-17 | $7.84 | $8.82 | 47,500 | — | — |
| 2021-12-16 | $7.89 | $8.88 | 140,400 | — | — |
| 2021-12-15 | $7.81 | $8.79 | 84,500 | — | — |
| 2021-12-14 | $7.54 | $8.48 | 54,400 | — | — |
| 2021-12-13 | $7.59 | $8.54 | 78,400 | — | — |
| 2021-12-10 | $8.04 | $9.04 | 148,600 | — | — |
| 2021-12-09 | $7.84 | $8.82 | 147,800 | — | — |
| 2021-12-08 | $8.08 | $9.09 | 284,700 | — | — |
| 2021-12-07 | $7.82 | $8.80 | 297,500 | — | — |
| 2021-12-06 | $7.43 | $8.36 | 160,600 | — | — |
| 2021-12-03 | $7.40 | $8.32 | 127,400 | — | — |
| 2021-12-02 | $7.29 | $8.20 | 60,400 | — | — |
| 2021-12-01 | $6.99 | $7.86 | 89,900 | — | — |
| 2021-11-30 | $7.46 | $8.39 | 117,100 | — | — |
| 2021-11-29 | $7.36 | $8.28 | 107,000 | — | — |
| 2021-11-26 | $7.18 | $8.08 | 138,200 | — | — |
| 2021-11-24 | $7.62 | $8.57 | 79,700 | — | — |
| 2021-11-23 | $7.51 | $8.45 | 149,800 | — | — |
| 2021-11-22 | $7.20 | $8.10 | 186,300 | — | — |
| 2021-11-19 | $7.59 | $8.54 | 141,800 | — | — |
| 2021-11-18 | $7.66 | $8.62 | 164,100 | — | — |
| 2021-11-17 | $7.85 | $8.83 | 94,700 | — | — |
| 2021-11-16 | $7.96 | $8.95 | 104,600 | — | — |
| 2021-11-15 | $8.08 | $9.09 | 174,900 | — | — |
| 2021-11-12 | $8.41 | $9.46 | 90,700 | — | — |
| 2021-11-11 | $8.23 | $9.26 | 158,100 | — | — |
| 2021-11-10 | $8.05 | $9.06 | 435,400 | — | — |
| 2021-11-09 | $8.83 | $9.93 | 221,600 | — | — |
| 2021-11-08 | $8.99 | $10.11 | 649,500 | — | — |
| 2021-11-05 | $8.00 | $9.00 | 332,300 | — | — |
| 2021-11-04 | $8.38 | $9.43 | 86,500 | — | — |
| 2021-11-03 | $8.29 | $9.33 | 90,000 | — | — |
| 2021-11-02 | $8.04 | $9.04 | 115,400 | — | — |
| 2021-11-01 | $8.28 | $9.31 | 142,400 | — | — |
| 2021-10-29 | $8.23 | $9.26 | 82,700 | — | — |
| 2021-10-28 | $8.25 | $9.28 | 274,700 | — | — |
| 2021-10-27 | $8.65 | $9.73 | 625,600 | — | — |
| 2021-10-26 | $8.23 | $9.26 | 295,800 | — | — |
| 2021-10-25 | $8.62 | $9.70 | 245,500 | — | — |
| 2021-10-22 | $8.87 | $9.98 | 300,400 | — | — |
| 2021-10-21 | $8.80 | $9.90 | 290,100 | — | — |
| 2021-10-20 | $8.87 | $9.98 | 952,900 | — | — |
| 2021-10-19 | $9.45 | $10.63 | 1,228,800 | — | — |
| 2021-10-18 | $9.22 | $10.37 | 4,267,200 | — | — |
| 2021-10-15 | $8.06 | $9.07 | 101,400 | — | — |
| 2021-10-14 | $7.74 | $8.71 | 36,200 | — | — |
| 2021-10-13 | $7.77 | $8.74 | 6,900 | — | — |
| 2021-10-12 | $7.80 | $8.77 | 17,400 | — | — |
| 2021-10-11 | $8.10 | $9.11 | 15,700 | — | — |
| 2021-10-08 | $7.92 | $8.91 | 8,500 | — | — |
| 2021-10-07 | $7.87 | $8.85 | 5,200 | — | — |
| 2021-10-06 | $7.78 | $8.75 | 7,100 | — | — |
| 2021-10-05 | $7.90 | $8.89 | 33,900 | — | — |
| 2021-10-04 | $7.79 | $8.76 | 9,500 | — | — |
| 2021-10-01 | $7.95 | $8.94 | 46,000 | — | — |
| 2021-09-30 | $7.74 | $8.71 | 8,100 | — | — |
| 2021-09-29 | $7.64 | $8.59 | 17,700 | — | — |
| 2021-09-28 | $7.80 | $8.77 | 8,000 | — | — |
| 2021-09-27 | $7.94 | $8.93 | 25,200 | — | — |
| 2021-09-24 | $7.64 | $8.59 | 11,000 | — | — |
| 2021-09-23 | $7.71 | $8.67 | 9,400 | — | — |
| 2021-09-22 | $7.82 | $8.80 | 5,100 | — | — |
| 2021-09-21 | $7.39 | $8.31 | 62,200 | — | — |
| 2021-09-20 | $7.38 | $8.30 | 49,800 | — | — |
| 2021-09-17 | $7.71 | $8.67 | 14,400 | — | — |
| 2021-09-16 | $7.80 | $8.77 | 23,500 | — | — |
| 2021-09-15 | $7.73 | $8.70 | 10,100 | — | — |
| 2021-09-14 | $7.93 | $8.92 | 14,600 | — | — |
| 2021-09-13 | $8.02 | $9.02 | 44,600 | — | — |
| 2021-09-10 | $8.00 | $9.00 | 27,200 | — | — |
| 2021-09-09 | $8.18 | $9.20 | 3,400 | — | — |
| 2021-09-08 | $8.05 | $9.05 | 9,600 | — | — |
| 2021-09-07 | $8.31 | $9.35 | 6,400 | — | — |
| 2021-09-03 | $8.02 | $9.02 | 17,400 | — | — |
| 2021-09-02 | $8.12 | $9.13 | 13,200 | — | — |
| 2021-09-01 | $7.97 | $8.97 | 11,500 | — | — |
| 2021-08-31 | $7.86 | $8.84 | 15,600 | — | — |
| 2021-08-30 | $7.75 | $8.72 | 56,200 | — | — |
| 2021-08-27 | $7.91 | $8.90 | 27,200 | — | — |
| 2021-08-26 | $7.66 | $8.62 | 12,400 | — | — |
| 2021-08-25 | $7.85 | $8.83 | 14,100 | — | — |
| 2021-08-24 | $7.90 | $8.89 | 11,300 | — | — |
| 2021-08-23 | $7.75 | $8.72 | 11,800 | — | — |
| 2021-08-20 | $7.87 | $8.85 | 2,400 | — | — |
| 2021-08-19 | $7.66 | $8.62 | 13,000 | — | — |
| 2021-08-18 | $7.90 | $8.89 | 12,900 | — | — |
| 2021-08-17 | $8.05 | $9.06 | 20,900 | — | — |
| 2021-08-16 | $8.05 | $9.06 | 46,100 | — | — |
| 2021-08-13 | $8.00 | $9.00 | 25,200 | — | — |
| 2021-08-12 | $7.97 | $8.97 | 39,100 | — | — |
| 2021-08-11 | $8.22 | $9.25 | 37,700 | — | — |
| 2021-08-10 | $8.21 | $9.24 | 47,000 | — | — |
| 2021-08-09 | $8.49 | $9.55 | 6,500 | — | — |
| 2021-08-06 | $8.58 | $9.65 | 3,800 | — | — |
| 2021-08-05 | $8.74 | $9.83 | 19,800 | — | — |
| 2021-08-04 | $8.56 | $9.63 | 11,500 | — | — |
| 2021-08-03 | $8.65 | $9.73 | 20,000 | — | — |
| 2021-08-02 | $8.90 | $10.01 | 31,700 | — | — |
| 2021-07-30 | $8.84 | $9.94 | 65,200 | — | — |
| 2021-07-29 | $8.70 | $9.79 | 8,700 | — | — |
| 2021-07-28 | $8.58 | $9.65 | 38,800 | — | — |
| 2021-07-27 | $8.67 | $9.75 | 5,500 | — | — |
| 2021-07-26 | $8.66 | $9.74 | 12,100 | — | — |
| 2021-07-23 | $8.40 | $9.45 | 7,900 | — | — |
| 2021-07-22 | $8.24 | $9.27 | 11,900 | — | — |
| 2021-07-21 | $8.33 | $9.37 | 30,000 | — | — |
| 2021-07-20 | $8.11 | $9.12 | 11,900 | — | — |
| 2021-07-19 | $8.06 | $9.07 | 31,000 | — | — |
| 2021-07-16 | $8.33 | $9.37 | 10,800 | — | — |
| 2021-07-15 | $8.50 | $9.56 | 4,600 | — | — |
| 2021-07-14 | $8.56 | $9.63 | 8,000 | — | — |
| 2021-07-13 | $8.84 | $9.94 | 3,300 | — | — |
| 2021-07-12 | $8.89 | $10.00 | 5,900 | — | — |
| 2021-07-09 | $8.91 | $10.02 | 2,200 | — | — |
| 2021-07-08 | $8.79 | $9.89 | 14,500 | — | — |
| 2021-07-07 | $8.84 | $9.94 | 10,200 | — | — |
| 2021-07-06 | $8.87 | $9.98 | 23,900 | — | — |
| 2021-07-02 | $8.63 | $9.71 | 68,800 | — | — |
| 2021-07-01 | $8.65 | $9.73 | 15,700 | — | — |
| 2021-06-30 | $8.81 | $9.91 | 16,000 | — | — |
| 2021-06-29 | $8.67 | $9.75 | 8,700 | — | — |
| 2021-06-28 | $8.60 | $9.67 | 9,400 | — | — |
| 2021-06-25 | $8.66 | $9.74 | 30,200 | — | — |
| 2021-06-24 | $8.65 | $9.73 | 72,300 | — | — |
| 2021-06-23 | $8.54 | $9.61 | 14,400 | — | — |
| 2021-06-22 | $8.57 | $9.64 | 23,000 | — | — |
| 2021-06-21 | $8.61 | $9.69 | 16,400 | — | — |
| 2021-06-18 | $8.60 | $9.67 | 37,700 | — | — |
| 2021-06-17 | $8.70 | $9.79 | 28,500 | — | — |
| 2021-06-16 | $8.89 | $10.00 | 6,400 | — | — |
| 2021-06-15 | $8.86 | $9.97 | 8,900 | — | — |
| 2021-06-14 | $9.07 | $10.20 | 6,500 | — | — |
| 2021-06-11 | $8.88 | $9.99 | 23,600 | — | — |
| 2021-06-10 | $8.90 | $10.01 | 27,300 | — | — |
| 2021-06-09 | $9.08 | $10.21 | 5,900 | — | — |
| 2021-06-08 | $8.99 | $10.11 | 15,200 | — | — |
| 2021-06-07 | $9.11 | $10.25 | 11,400 | — | — |
| 2021-06-04 | $9.08 | $10.21 | 14,100 | — | — |
| 2021-06-03 | $9.09 | $10.23 | 12,300 | — | — |
| 2021-06-02 | $9.25 | $10.41 | 41,000 | — | — |
| 2021-06-01 | $9.52 | $10.71 | 63,000 | — | — |
| 2021-05-28 | $9.38 | $10.55 | 74,900 | — | — |
| 2021-05-27 | $9.37 | $10.54 | 69,900 | — | — |
| 2021-05-26 | $9.64 | $10.84 | 34,900 | — | — |
| 2021-05-25 | $9.86 | $11.09 | 44,000 | — | — |
| 2021-05-24 | $9.96 | $11.20 | 110,300 | — | — |
| 2021-05-21 | $9.61 | $10.81 | 152,600 | — | — |
| 2021-05-20 | $9.23 | $10.38 | 24,400 | — | — |
| 2021-05-19 | $9.20 | $10.35 | 53,500 | — | — |
| 2021-05-18 | $9.21 | $10.36 | 103,200 | — | — |
| 2021-05-17 | $9.20 | $10.35 | 15,900 | — | — |
| 2021-05-14 | $9.11 | $10.24 | 8,200 | — | — |
| 2021-05-13 | $9.09 | $10.23 | 15,500 | — | — |
| 2021-05-12 | $9.01 | $10.14 | 169,500 | — | — |
| 2021-05-11 | $9.65 | $10.86 | 21,900 | — | — |
| 2021-05-10 | $9.95 | $11.19 | 39,800 | — | — |
| 2021-05-07 | $9.48 | $10.66 | 48,100 | — | — |
| 2021-05-06 | $9.24 | $10.39 | 29,300 | — | — |
| 2021-05-05 | $9.46 | $10.64 | 148,600 | — | — |
| 2021-05-04 | $9.15 | $10.29 | 104,800 | — | — |
| 2021-05-03 | $9.10 | $10.24 | 74,600 | — | — |
| 2021-04-30 | $8.92 | $10.03 | 13,700 | — | — |
| 2021-04-29 | $8.92 | $10.03 | 7,700 | — | — |
| 2021-04-28 | $8.92 | $10.03 | 21,200 | — | — |
| 2021-04-27 | $8.71 | $9.80 | 11,800 | — | — |
| 2021-04-26 | $8.87 | $9.97 | 11,100 | — | — |
| 2021-04-23 | $8.66 | $9.74 | 14,500 | — | — |
| 2021-04-22 | $8.51 | $9.57 | 42,100 | — | — |
| 2021-04-21 | $8.53 | $9.60 | 13,200 | — | — |
| 2021-04-20 | $8.70 | $9.79 | 36,200 | — | — |
| 2021-04-19 | $8.84 | $9.94 | 26,300 | — | — |
| 2021-04-16 | $8.73 | $9.82 | 24,500 | — | — |
| 2021-04-15 | $8.72 | $9.81 | 32,700 | — | — |
| 2021-04-14 | $8.86 | $9.97 | 11,600 | — | — |
| 2021-04-13 | $8.55 | $9.62 | 20,700 | — | — |
| 2021-04-12 | $8.81 | $9.91 | 53,500 | — | — |
| 2021-04-09 | $9.07 | $10.20 | 15,100 | — | — |
| 2021-04-08 | $9.15 | $10.29 | 30,000 | — | — |
| 2021-04-07 | $9.20 | $10.35 | 22,400 | — | — |
| 2021-04-06 | $9.29 | $10.45 | 13,200 | — | — |
| 2021-04-05 | $9.20 | $10.35 | 52,300 | — | — |
| 2021-04-01 | $9.28 | $10.44 | 34,100 | — | — |
| 2021-03-31 | $9.12 | $10.26 | 62,700 | — | — |
| 2021-03-30 | $9.12 | $10.26 | 98,400 | — | — |
| 2021-03-29 | $9.08 | $10.21 | 26,500 | — | — |
| 2021-03-26 | $9.39 | $10.56 | 82,100 | — | — |
| 2021-03-25 | $8.99 | $10.11 | 47,700 | — | — |
| 2021-03-24 | $9.00 | $10.12 | 32,900 | — | — |
| 2021-03-23 | $8.71 | $9.80 | 33,700 | — | — |
| 2021-03-22 | $9.35 | $10.52 | 50,600 | — | — |
| 2021-03-19 | $9.24 | $10.39 | 105,800 | — | — |
| 2021-03-18 | $8.97 | $10.09 | 80,500 | — | — |
| 2021-03-17 | $9.11 | $10.25 | 41,200 | — | — |
| 2021-03-16 | $9.01 | $10.14 | 99,700 | — | — |
| 2021-03-15 | $9.41 | $10.59 | 166,100 | — | — |
| 2021-03-12 | $9.17 | $10.32 | 184,800 | — | — |
| 2021-03-11 | $8.78 | $9.87 | 44,200 | — | — |
| 2021-03-10 | $8.38 | $9.43 | 100,500 | — | — |
| 2021-03-09 | $8.36 | $9.40 | 75,000 | — | — |
| 2021-03-08 | $7.95 | $8.94 | 26,600 | — | — |
| 2021-03-05 | $8.17 | $9.19 | 42,000 | — | — |
| 2021-03-04 | $8.21 | $9.24 | 23,600 | — | — |
| 2021-03-03 | $8.49 | $9.55 | 33,600 | — | — |
| 2021-03-02 | $8.46 | $9.52 | 101,100 | — | — |
| 2021-03-01 | $7.97 | $8.97 | 95,000 | — | — |
| 2021-02-26 | $8.31 | $9.35 | 70,700 | — | — |
| 2021-02-25 | $8.74 | $9.83 | 76,200 | — | — |
| 2021-02-24 | $8.76 | $9.85 | 102,400 | — | — |
| 2021-02-23 | $8.74 | $9.83 | 70,800 | — | — |
| 2021-02-22 | $8.88 | $9.99 | 181,500 | — | — |
| 2021-02-19 | $9.02 | $10.15 | 154,100 | — | — |
| 2021-02-18 | $8.47 | $9.53 | 56,900 | — | — |
| 2021-02-17 | $8.67 | $9.75 | 61,400 | — | — |
| 2021-02-16 | $8.80 | $9.90 | 97,800 | — | — |
| 2021-02-12 | $8.34 | $9.38 | 98,300 | — | — |
| 2021-02-11 | $7.97 | $8.97 | 93,500 | — | — |
| 2021-02-10 | $7.83 | $8.81 | 170,900 | — | — |
| 2021-02-09 | $8.06 | $9.07 | 78,800 | — | — |
| 2021-02-08 | $8.10 | $9.11 | 169,700 | — | — |
| 2021-02-05 | $7.76 | $8.73 | 75,400 | — | — |
| 2021-02-04 | $7.32 | $8.23 | 45,200 | — | — |
| 2021-02-03 | $7.51 | $8.45 | 47,300 | — | — |
| 2021-02-02 | $7.23 | $8.13 | 58,600 | — | — |
| 2021-02-01 | $7.21 | $8.11 | 24,000 | — | — |
| 2021-01-29 | $7.24 | $8.14 | 57,900 | — | — |
| 2021-01-28 | $7.45 | $8.38 | 34,900 | — | — |
| 2021-01-27 | $7.20 | $8.10 | 31,100 | — | — |
| 2021-01-26 | $7.40 | $8.32 | 11,200 | — | — |
| 2021-01-25 | $7.25 | $8.16 | 22,900 | — | — |
| 2021-01-22 | $7.41 | $8.34 | 19,700 | — | — |
| 2021-01-21 | $7.50 | $8.44 | 14,800 | — | — |
| 2021-01-20 | $7.58 | $8.53 | 18,700 | — | — |
| 2021-01-19 | $7.69 | $8.65 | 22,100 | — | — |
| 2021-01-15 | $7.76 | $8.73 | 31,700 | — | — |
| 2021-01-14 | $7.92 | $8.91 | 40,500 | — | — |
| 2021-01-13 | $7.90 | $8.89 | 28,400 | — | — |
| 2021-01-12 | $7.90 | $8.89 | 13,800 | — | — |
| 2021-01-11 | $7.70 | $8.66 | 15,700 | — | — |
| 2021-01-08 | $7.61 | $8.56 | 34,500 | — | — |
| 2021-01-07 | $7.75 | $8.72 | 30,100 | — | — |
| 2021-01-06 | $7.65 | $8.61 | 16,500 | — | — |
| 2021-01-05 | $7.71 | $8.67 | 23,600 | — | — |
| 2021-01-04 | $7.34 | $8.26 | 23,400 | — | — |