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
- 2007-03-19 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 | $7.63 | $7.63 | 1,570,200 | — | — |
| 2021-12-30 | $7.60 | $7.60 | 1,932,700 | — | — |
| 2021-12-29 | $7.92 | $7.92 | 1,584,500 | — | — |
| 2021-12-28 | $8.15 | $8.15 | 2,401,900 | — | — |
| 2021-12-27 | $8.50 | $8.50 | 1,682,700 | — | — |
| 2021-12-23 | $7.95 | $7.95 | 1,454,700 | — | — |
| 2021-12-22 | $7.86 | $7.86 | 1,642,700 | — | — |
| 2021-12-21 | $7.83 | $7.83 | 2,624,600 | — | — |
| 2021-12-20 | $7.16 | $7.16 | 2,796,200 | — | — |
| 2021-12-17 | $7.24 | $7.24 | 3,128,100 | — | — |
| 2021-12-16 | $7.51 | $7.51 | 3,402,000 | — | — |
| 2021-12-15 | $7.84 | $7.84 | 4,015,700 | — | — |
| 2021-12-14 | $7.43 | $7.43 | 2,498,900 | — | — |
| 2021-12-13 | $7.65 | $7.65 | 2,300,700 | — | — |
| 2021-12-10 | $7.93 | $7.93 | 1,699,700 | — | — |
| 2021-12-09 | $8.22 | $8.22 | 1,790,200 | — | — |
| 2021-12-08 | $8.62 | $8.62 | 2,010,700 | — | — |
| 2021-12-07 | $8.41 | $8.41 | 3,141,800 | — | — |
| 2021-12-06 | $8.00 | $8.00 | 3,338,000 | — | — |
| 2021-12-03 | $8.00 | $8.00 | 4,003,900 | — | — |
| 2021-12-02 | $8.71 | $8.71 | 2,787,800 | — | — |
| 2021-12-01 | $8.47 | $8.47 | 3,856,200 | — | — |
| 2021-11-30 | $8.71 | $8.71 | 4,200,500 | — | — |
| 2021-11-29 | $9.29 | $9.29 | 2,976,200 | — | — |
| 2021-11-26 | $8.90 | $8.90 | 4,138,800 | — | — |
| 2021-11-24 | $9.40 | $9.40 | 2,393,800 | — | — |
| 2021-11-23 | $9.45 | $9.45 | 4,163,200 | — | — |
| 2021-11-22 | $8.94 | $8.94 | 4,775,600 | — | — |
| 2021-11-19 | $9.18 | $9.18 | 4,547,000 | — | — |
| 2021-11-18 | $10.05 | $10.05 | 2,988,800 | — | — |
| 2021-11-17 | $9.89 | $9.89 | 3,636,600 | — | — |
| 2021-11-16 | $9.85 | $9.85 | 4,564,800 | — | — |
| 2021-11-15 | $10.27 | $10.27 | 4,463,700 | — | — |
| 2021-11-12 | $10.99 | $10.99 | 2,816,500 | — | — |
| 2021-11-11 | $10.98 | $10.98 | 3,933,500 | — | — |
| 2021-11-10 | $10.44 | $10.44 | 5,026,300 | — | — |
| 2021-11-09 | $10.97 | $10.97 | 3,902,200 | — | — |
| 2021-11-08 | $10.86 | $10.86 | 4,937,700 | — | — |
| 2021-11-05 | $10.28 | $10.28 | 3,731,300 | — | — |
| 2021-11-04 | $10.16 | $10.16 | 5,388,500 | — | — |
| 2021-11-03 | $9.77 | $9.77 | 8,553,300 | — | — |
| 2021-11-02 | $8.55 | $8.55 | 2,719,100 | — | — |
| 2021-11-01 | $8.41 | $8.41 | 3,186,900 | — | — |
| 2021-10-29 | $7.84 | $7.84 | 4,994,400 | — | — |
| 2021-10-28 | $8.18 | $8.18 | 3,383,300 | — | — |
| 2021-10-27 | $8.13 | $8.13 | 4,598,400 | — | — |
| 2021-10-26 | $8.80 | $8.80 | 3,361,900 | — | — |
| 2021-10-25 | $8.77 | $8.77 | 3,842,000 | — | — |
| 2021-10-22 | $8.50 | $8.50 | 2,911,600 | — | — |
| 2021-10-21 | $8.52 | $8.52 | 3,826,300 | — | — |
| 2021-10-20 | $8.70 | $8.70 | 4,035,900 | — | — |
| 2021-10-19 | $8.27 | $8.27 | 5,159,100 | — | — |
| 2021-10-18 | $8.28 | $8.28 | 8,203,600 | — | — |
| 2021-10-15 | $7.80 | $7.80 | 4,571,100 | — | — |
| 2021-10-14 | $7.86 | $7.86 | 5,799,900 | — | — |
| 2021-10-13 | $7.86 | $7.86 | 10,691,700 | — | — |
| 2021-10-12 | $7.49 | $7.49 | 8,753,200 | — | — |
| 2021-10-11 | $6.44 | $6.44 | 3,314,300 | — | — |
| 2021-10-08 | $6.35 | $6.35 | 2,663,700 | — | — |
| 2021-10-07 | $6.54 | $6.54 | 3,173,700 | — | — |
| 2021-10-06 | $6.26 | $6.26 | 8,098,600 | — | — |
| 2021-10-05 | $7.03 | $7.03 | 3,583,800 | — | — |
| 2021-10-04 | $6.80 | $6.80 | 7,111,000 | — | — |
| 2021-10-01 | $6.82 | $6.82 | 5,358,200 | — | — |
| 2021-09-30 | $7.02 | $7.02 | 8,392,300 | — | — |
| 2021-09-29 | $6.39 | $6.39 | 4,333,800 | — | — |
| 2021-09-28 | $6.42 | $6.42 | 5,868,800 | — | — |
| 2021-09-27 | $6.77 | $6.77 | 5,043,200 | — | — |
| 2021-09-24 | $6.31 | $6.31 | 6,135,800 | — | — |
| 2021-09-23 | $7.02 | $7.02 | 4,416,500 | — | — |
| 2021-09-22 | $6.82 | $6.82 | 4,981,200 | — | — |
| 2021-09-21 | $6.93 | $6.93 | 5,098,600 | — | — |
| 2021-09-20 | $6.77 | $6.77 | 9,014,400 | — | — |
| 2021-09-17 | $7.31 | $7.31 | 8,784,800 | — | — |
| 2021-09-16 | $8.16 | $8.16 | 9,453,700 | — | — |
| 2021-09-15 | $8.33 | $8.33 | 12,708,200 | — | — |
| 2021-09-14 | $7.48 | $7.48 | 10,041,200 | — | — |
| 2021-09-13 | $7.25 | $7.25 | 11,918,200 | — | — |
| 2021-09-10 | $6.92 | $6.92 | 10,940,900 | — | — |
| 2021-09-09 | $6.40 | $6.40 | 4,494,500 | — | — |
| 2021-09-08 | $6.35 | $6.35 | 5,094,300 | — | — |
| 2021-09-07 | $6.58 | $6.58 | 7,274,000 | — | — |
| 2021-09-03 | $6.15 | $6.15 | 7,870,000 | — | — |
| 2021-09-02 | $6.06 | $6.06 | 7,585,700 | — | — |
| 2021-09-01 | $5.55 | $5.55 | 4,888,100 | — | — |
| 2021-08-31 | $5.41 | $5.41 | 2,150,000 | — | — |
| 2021-08-30 | $5.12 | $5.12 | 2,725,500 | — | — |
| 2021-08-27 | $5.14 | $5.14 | 2,733,000 | — | — |
| 2021-08-26 | $4.86 | $4.86 | 1,796,500 | — | — |
| 2021-08-25 | $4.94 | $4.94 | 2,161,600 | — | — |
| 2021-08-24 | $4.89 | $4.89 | 2,779,100 | — | — |
| 2021-08-23 | $4.83 | $4.83 | 4,211,300 | — | — |
| 2021-08-20 | $4.53 | $4.53 | 4,678,100 | — | — |
| 2021-08-19 | $4.58 | $4.58 | 2,002,600 | — | — |
| 2021-08-18 | $4.75 | $4.75 | 1,614,700 | — | — |
| 2021-08-17 | $4.67 | $4.67 | 2,170,400 | — | — |
| 2021-08-16 | $4.77 | $4.77 | 3,354,100 | — | — |
| 2021-08-13 | $5.10 | $5.10 | 1,180,200 | — | — |
| 2021-08-12 | $5.27 | $5.27 | 1,214,000 | — | — |
| 2021-08-11 | $5.41 | $5.41 | 1,661,300 | — | — |
| 2021-08-10 | $5.49 | $5.49 | 2,140,100 | — | — |
| 2021-08-09 | $5.28 | $5.28 | 1,412,100 | — | — |
| 2021-08-06 | $5.27 | $5.27 | 956,800 | — | — |
| 2021-08-05 | $5.20 | $5.20 | 1,284,700 | — | — |
| 2021-08-04 | $5.03 | $5.03 | 1,724,800 | — | — |
| 2021-08-03 | $5.26 | $5.26 | 1,402,600 | — | — |
| 2021-08-02 | $5.15 | $5.15 | 1,829,100 | — | — |
| 2021-07-30 | $5.25 | $5.25 | 1,731,900 | — | — |
| 2021-07-29 | $5.45 | $5.45 | 1,885,600 | — | — |
| 2021-07-28 | $5.46 | $5.46 | 2,588,900 | — | — |
| 2021-07-27 | $5.04 | $5.04 | 3,012,100 | — | — |
| 2021-07-26 | $5.34 | $5.34 | 1,779,400 | — | — |
| 2021-07-23 | $5.11 | $5.11 | 1,564,700 | — | — |
| 2021-07-22 | $5.18 | $5.18 | 3,780,100 | — | — |
| 2021-07-21 | $5.30 | $5.30 | 2,865,100 | — | — |
| 2021-07-20 | $4.84 | $4.84 | 2,486,000 | — | — |
| 2021-07-19 | $4.59 | $4.59 | 3,416,100 | — | — |
| 2021-07-16 | $4.64 | $4.64 | 4,017,000 | — | — |
| 2021-07-15 | $4.99 | $4.99 | 2,712,900 | — | — |
| 2021-07-14 | $5.04 | $5.04 | 2,105,200 | — | — |
| 2021-07-13 | $5.04 | $5.04 | 2,679,700 | — | — |
| 2021-07-12 | $5.24 | $5.24 | 1,928,500 | — | — |
| 2021-07-09 | $5.41 | $5.41 | 2,287,600 | — | — |
| 2021-07-08 | $5.34 | $5.34 | 2,662,200 | — | — |
| 2021-07-07 | $5.50 | $5.50 | 3,687,700 | — | — |
| 2021-07-06 | $5.74 | $5.74 | 2,244,500 | — | — |
| 2021-07-02 | $6.08 | $6.08 | 2,504,900 | — | — |
| 2021-07-01 | $6.14 | $6.14 | 3,014,100 | — | — |
| 2021-06-30 | $6.05 | $6.05 | 2,802,000 | — | — |
| 2021-06-29 | $5.93 | $5.93 | 2,260,400 | — | — |
| 2021-06-28 | $6.01 | $6.01 | 2,524,200 | — | — |
| 2021-06-25 | $6.11 | $6.11 | 7,705,800 | — | — |
| 2021-06-24 | $6.60 | $6.60 | 3,470,000 | — | — |
| 2021-06-23 | $6.25 | $6.25 | 2,260,100 | — | — |
| 2021-06-22 | $6.23 | $6.23 | 1,977,500 | — | — |
| 2021-06-21 | $6.26 | $6.26 | 2,596,000 | — | — |
| 2021-06-18 | $6.23 | $6.23 | 2,340,400 | — | — |
| 2021-06-17 | $6.37 | $6.37 | 3,212,600 | — | — |
| 2021-06-16 | $6.82 | $6.82 | 4,290,700 | — | — |
| 2021-06-15 | $6.60 | $6.60 | 2,915,400 | — | — |
| 2021-06-14 | $6.37 | $6.37 | 7,149,500 | — | — |
| 2021-06-11 | $7.03 | $7.03 | 2,296,500 | — | — |
| 2021-06-10 | $6.91 | $6.91 | 2,213,900 | — | — |
| 2021-06-09 | $6.79 | $6.79 | 2,095,200 | — | — |
| 2021-06-08 | $6.99 | $6.99 | 3,751,900 | — | — |
| 2021-06-07 | $7.29 | $7.29 | 4,372,100 | — | — |
| 2021-06-04 | $7.03 | $7.03 | 2,424,800 | — | — |
| 2021-06-03 | $6.90 | $6.90 | 2,909,100 | — | — |
| 2021-06-02 | $7.12 | $7.12 | 3,605,700 | — | — |
| 2021-06-01 | $7.18 | $7.18 | 4,685,900 | — | — |
| 2021-05-28 | $6.49 | $6.49 | 6,319,200 | — | — |
| 2021-05-27 | $6.81 | $6.81 | 6,696,600 | — | — |
| 2021-05-26 | $6.38 | $6.38 | 7,255,500 | — | — |
| 2021-05-25 | $5.82 | $5.82 | 1,898,200 | — | — |
| 2021-05-24 | $5.91 | $5.91 | 2,102,700 | — | — |
| 2021-05-21 | $6.07 | $6.07 | 2,517,400 | — | — |
| 2021-05-20 | $6.07 | $6.07 | 2,088,800 | — | — |
| 2021-05-19 | $5.95 | $5.95 | 2,457,800 | — | — |
| 2021-05-18 | $5.89 | $5.89 | 3,341,100 | — | — |
| 2021-05-17 | $5.94 | $5.94 | 3,633,800 | — | — |
| 2021-05-14 | $5.70 | $5.70 | 2,539,400 | — | — |
| 2021-05-13 | $5.25 | $5.25 | 3,272,600 | — | — |
| 2021-05-12 | $5.41 | $5.41 | 2,762,400 | — | — |
| 2021-05-11 | $5.75 | $5.75 | 4,236,100 | — | — |
| 2021-05-10 | $5.86 | $5.86 | 4,921,100 | — | — |
| 2021-05-07 | $6.27 | $6.27 | 3,812,600 | — | — |
| 2021-05-06 | $5.97 | $5.97 | 3,797,700 | — | — |
| 2021-05-05 | $6.17 | $6.17 | 5,707,100 | — | — |
| 2021-05-04 | $5.88 | $5.88 | 4,063,400 | — | — |
| 2021-05-03 | $6.12 | $6.12 | 5,009,600 | — | — |
| 2021-04-30 | $5.51 | $5.51 | 2,200,900 | — | — |
| 2021-04-29 | $5.57 | $5.57 | 2,600,900 | — | — |
| 2021-04-28 | $5.69 | $5.69 | 3,016,900 | — | — |
| 2021-04-27 | $5.41 | $5.41 | 2,166,300 | — | — |
| 2021-04-26 | $5.44 | $5.44 | 2,268,000 | — | — |
| 2021-04-23 | $5.54 | $5.54 | 2,576,800 | — | — |
| 2021-04-22 | $5.27 | $5.27 | 3,058,700 | — | — |
| 2021-04-21 | $5.53 | $5.53 | 3,812,200 | — | — |
| 2021-04-20 | $5.23 | $5.23 | 5,543,600 | — | — |
| 2021-04-19 | $5.14 | $5.14 | 3,675,200 | — | — |
| 2021-04-16 | $5.29 | $5.29 | 4,253,200 | — | — |
| 2021-04-15 | $5.59 | $5.59 | 3,541,100 | — | — |
| 2021-04-14 | $5.77 | $5.77 | 2,788,600 | — | — |
| 2021-04-13 | $5.77 | $5.77 | 2,993,400 | — | — |
| 2021-04-12 | $5.97 | $5.97 | 5,263,100 | — | — |
| 2021-04-09 | $6.54 | $6.54 | 3,030,400 | — | — |
| 2021-04-08 | $6.85 | $6.85 | 5,587,400 | — | — |
| 2021-04-07 | $6.34 | $6.34 | 3,004,500 | — | — |
| 2021-04-06 | $6.54 | $6.54 | 3,569,100 | — | — |
| 2021-04-05 | $6.85 | $6.85 | 7,280,800 | — | — |
| 2021-04-01 | $5.98 | $5.98 | 3,980,600 | — | — |
| 2021-03-31 | $5.68 | $5.68 | 4,493,900 | — | — |
| 2021-03-30 | $5.38 | $5.38 | 4,053,400 | — | — |
| 2021-03-29 | $5.69 | $5.69 | 3,573,700 | — | — |
| 2021-03-26 | $6.10 | $6.10 | 3,791,700 | — | — |
| 2021-03-25 | $5.79 | $5.79 | 3,756,400 | — | — |
| 2021-03-24 | $5.71 | $5.71 | 4,949,300 | — | — |
| 2021-03-23 | $5.98 | $5.98 | 4,386,400 | — | — |
| 2021-03-22 | $6.18 | $6.18 | 4,769,700 | — | — |
| 2021-03-19 | $6.52 | $6.52 | 6,447,900 | — | — |
| 2021-03-18 | $6.57 | $6.57 | 4,839,300 | — | — |
| 2021-03-17 | $7.14 | $7.14 | 5,649,700 | — | — |
| 2021-03-16 | $7.05 | $7.05 | 12,365,200 | — | — |
| 2021-03-15 | $7.18 | $7.18 | 18,774,400 | — | — |
| 2021-03-12 | $5.92 | $5.92 | 3,556,000 | — | — |
| 2021-03-11 | $5.73 | $5.73 | 3,292,600 | — | — |
| 2021-03-10 | $5.24 | $5.24 | 3,165,900 | — | — |
| 2021-03-09 | $5.13 | $5.13 | 3,130,100 | — | — |
| 2021-03-08 | $4.90 | $4.90 | 3,068,600 | — | — |
| 2021-03-05 | $5.27 | $5.27 | 5,848,100 | — | — |
| 2021-03-04 | $5.37 | $5.37 | 6,647,400 | — | — |
| 2021-03-03 | $5.86 | $5.86 | 11,642,700 | — | — |
| 2021-03-02 | $6.19 | $6.19 | 10,898,900 | — | — |
| 2021-03-01 | $5.19 | $5.19 | 3,081,400 | — | — |
| 2021-02-26 | $5.19 | $5.19 | 3,396,100 | — | — |
| 2021-02-25 | $5.39 | $5.39 | 4,214,600 | — | — |
| 2021-02-24 | $5.66 | $5.66 | 2,794,100 | — | — |
| 2021-02-23 | $5.45 | $5.45 | 6,016,200 | — | — |
| 2021-02-22 | $5.58 | $5.58 | 4,230,700 | — | — |
| 2021-02-19 | $5.77 | $5.77 | 4,592,300 | — | — |
| 2021-02-18 | $5.17 | $5.17 | 7,034,500 | — | — |
| 2021-02-17 | $6.01 | $6.01 | 6,609,000 | — | — |
| 2021-02-16 | $6.13 | $6.13 | 9,034,600 | — | — |
| 2021-02-12 | $5.79 | $5.79 | 4,042,000 | — | — |
| 2021-02-11 | $5.65 | $5.65 | 7,530,800 | — | — |
| 2021-02-10 | $5.40 | $5.40 | 6,223,100 | — | — |
| 2021-02-09 | $5.34 | $5.34 | 6,591,300 | — | — |
| 2021-02-08 | $5.60 | $5.60 | 9,148,900 | — | — |
| 2021-02-05 | $4.87 | $4.87 | 10,062,400 | — | — |
| 2021-02-04 | $4.19 | $4.19 | 2,357,300 | — | — |
| 2021-02-03 | $4.27 | $4.27 | 3,482,800 | — | — |
| 2021-02-02 | $4.14 | $4.14 | 3,707,300 | — | — |
| 2021-02-01 | $4.27 | $4.27 | 9,363,600 | — | — |
| 2021-01-29 | $3.80 | $3.80 | 3,815,900 | — | — |
| 2021-01-28 | $3.94 | $3.94 | 4,420,900 | — | — |
| 2021-01-27 | $4.21 | $4.21 | 6,297,200 | — | — |
| 2021-01-26 | $4.21 | $4.21 | 6,308,400 | — | — |
| 2021-01-25 | $3.89 | $3.89 | 2,748,200 | — | — |
| 2021-01-22 | $3.94 | $3.94 | 2,346,500 | — | — |
| 2021-01-21 | $3.85 | $3.85 | 2,736,200 | — | — |
| 2021-01-20 | $3.93 | $3.93 | 2,949,700 | — | — |
| 2021-01-19 | $3.93 | $3.93 | 2,819,200 | — | — |
| 2021-01-15 | $3.98 | $3.98 | 4,447,100 | — | — |
| 2021-01-14 | $4.22 | $4.22 | 5,527,600 | — | — |
| 2021-01-13 | $3.99 | $3.99 | 5,940,800 | — | — |
| 2021-01-12 | $3.76 | $3.76 | 4,108,400 | — | — |
| 2021-01-11 | $3.96 | $3.96 | 3,445,600 | — | — |
| 2021-01-08 | $4.01 | $4.01 | 4,795,200 | — | — |
| 2021-01-07 | $4.20 | $4.20 | 3,149,100 | — | — |
| 2021-01-06 | $4.16 | $4.16 | 5,397,400 | — | — |
| 2021-01-05 | $4.37 | $4.37 | 6,103,100 | — | — |
| 2021-01-04 | $3.94 | $3.94 | 6,334,200 | — | — |