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
- 2013-11-22 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 | $7.97 | $7.97 | 1,500 | — | — |
| 2021-12-30 | $7.74 | $7.74 | 7,300 | — | — |
| 2021-12-29 | $8.11 | $8.11 | 1,400 | — | — |
| 2021-12-28 | $8.18 | $8.18 | 3,900 | — | — |
| 2021-12-27 | $8.24 | $8.24 | 7,400 | — | — |
| 2021-12-23 | $8.50 | $8.50 | 12,100 | — | — |
| 2021-12-22 | $8.61 | $8.61 | 19,900 | — | — |
| 2021-12-21 | $8.96 | $8.96 | 20,000 | — | — |
| 2021-12-20 | $9.05 | $9.05 | 14,500 | — | — |
| 2021-12-17 | $9.29 | $9.29 | 18,800 | — | — |
| 2021-12-16 | $9.20 | $9.20 | 1,700 | — | — |
| 2021-12-15 | $9.24 | $9.24 | 8,700 | — | — |
| 2021-12-14 | $9.50 | $9.50 | 9,500 | — | — |
| 2021-12-13 | $9.65 | $9.65 | 6,600 | — | — |
| 2021-12-10 | $10.23 | $10.23 | 18,500 | — | — |
| 2021-12-09 | $11.31 | $11.31 | 22,000 | — | — |
| 2021-12-08 | $10.75 | $10.75 | 2,500 | — | — |
| 2021-12-07 | $10.63 | $10.63 | 5,200 | — | — |
| 2021-12-06 | $10.19 | $10.19 | 3,400 | — | — |
| 2021-12-03 | $10.17 | $10.17 | 24,900 | — | — |
| 2021-12-02 | $10.60 | $10.60 | 5,600 | — | — |
| 2021-12-01 | $10.50 | $10.50 | 13,300 | — | — |
| 2021-11-30 | $10.10 | $10.10 | 6,400 | — | — |
| 2021-11-29 | $10.10 | $10.10 | 6,600 | — | — |
| 2021-11-26 | $9.75 | $9.75 | 5,900 | — | — |
| 2021-11-24 | $10.00 | $10.00 | 1,200 | — | — |
| 2021-11-23 | $10.00 | $10.00 | 1,800 | — | — |
| 2021-11-22 | $10.22 | $10.22 | 2,500 | — | — |
| 2021-11-19 | $10.19 | $10.19 | 7,800 | — | — |
| 2021-11-18 | $10.46 | $10.46 | 1,300 | — | — |
| 2021-11-17 | $10.46 | $10.46 | 10,700 | — | — |
| 2021-11-16 | $10.42 | $10.42 | 1,600 | — | — |
| 2021-11-15 | $10.08 | $10.08 | 13,800 | — | — |
| 2021-11-12 | $10.49 | $10.49 | 3,600 | — | — |
| 2021-11-11 | $10.53 | $10.53 | 8,900 | — | — |
| 2021-11-10 | $10.00 | $10.00 | 12,000 | — | — |
| 2021-11-09 | $10.15 | $10.15 | 3,100 | — | — |
| 2021-11-08 | $10.20 | $10.20 | 3,000 | — | — |
| 2021-11-05 | $10.40 | $10.40 | 2,900 | — | — |
| 2021-11-04 | $10.15 | $10.15 | 9,300 | — | — |
| 2021-11-03 | $9.99 | $9.99 | 4,000 | — | — |
| 2021-11-02 | $9.80 | $9.80 | 500 | — | — |
| 2021-11-01 | $9.70 | $9.70 | 13,800 | — | — |
| 2021-10-29 | $9.65 | $9.65 | 27,200 | — | — |
| 2021-10-28 | $8.88 | $8.88 | 2,800 | — | — |
| 2021-10-27 | $8.69 | $8.69 | 2,000 | — | — |
| 2021-10-26 | $8.88 | $8.88 | 4,000 | — | — |
| 2021-10-25 | $8.60 | $8.60 | 3,600 | — | — |
| 2021-10-22 | $8.86 | $8.86 | 2,700 | — | — |
| 2021-10-21 | $8.60 | $8.60 | 3,100 | — | — |
| 2021-10-20 | $8.82 | $8.82 | 4,500 | — | — |
| 2021-10-19 | $8.75 | $8.75 | 800 | — | — |
| 2021-10-18 | $8.71 | $8.71 | 3,700 | — | — |
| 2021-10-15 | $8.70 | $8.70 | 8,900 | — | — |
| 2021-10-14 | $8.77 | $8.77 | 2,900 | — | — |
| 2021-10-13 | $8.75 | $8.75 | 4,900 | — | — |
| 2021-10-12 | $8.82 | $8.82 | 8,000 | — | — |
| 2021-10-11 | $8.59 | $8.59 | 2,100 | — | — |
| 2021-10-08 | $8.48 | $8.48 | 8,700 | — | — |
| 2021-10-07 | $8.26 | $8.26 | 6,400 | — | — |
| 2021-10-06 | $8.24 | $8.24 | 8,300 | — | — |
| 2021-10-05 | $8.28 | $8.28 | 11,900 | — | — |
| 2021-10-04 | $8.23 | $8.23 | 2,400 | — | — |
| 2021-10-01 | $8.50 | $8.50 | 3,100 | — | — |
| 2021-09-30 | $8.25 | $8.25 | 3,500 | — | — |
| 2021-09-29 | $8.68 | $8.68 | 3,000 | — | — |
| 2021-09-28 | $8.55 | $8.55 | 11,700 | — | — |
| 2021-09-27 | $8.60 | $8.60 | 6,200 | — | — |
| 2021-09-24 | $8.68 | $8.68 | 10,600 | — | — |
| 2021-09-23 | $8.54 | $8.54 | 10,100 | — | — |
| 2021-09-22 | $8.30 | $8.30 | 13,400 | — | — |
| 2021-09-21 | $7.84 | $7.84 | 8,200 | — | — |
| 2021-09-20 | $7.81 | $7.81 | 10,500 | — | — |
| 2021-09-17 | $7.71 | $7.71 | 9,700 | — | — |
| 2021-09-16 | $7.26 | $7.26 | 24,100 | — | — |
| 2021-09-15 | $7.98 | $7.98 | 28,100 | — | — |
| 2021-09-14 | $7.23 | $7.23 | 19,300 | — | — |
| 2021-09-13 | $7.56 | $7.56 | 26,600 | — | — |
| 2021-09-10 | $7.75 | $7.75 | 229,800 | — | — |
| 2021-09-09 | $6.71 | $6.71 | 78,500 | — | — |
| 2021-09-08 | $6.54 | $6.54 | 11,300 | — | — |
| 2021-09-07 | $6.85 | $6.85 | 6,000 | — | — |
| 2021-09-03 | $7.00 | $7.00 | 16,900 | — | — |
| 2021-09-02 | $6.66 | $6.66 | 14,600 | — | — |
| 2021-09-01 | $6.83 | $6.83 | 4,100 | — | — |
| 2021-08-31 | $6.77 | $6.77 | 12,600 | — | — |
| 2021-08-30 | $7.00 | $7.00 | 6,000 | — | — |
| 2021-08-27 | $7.15 | $7.15 | 1,800 | — | — |
| 2021-08-26 | $7.23 | $7.23 | 600 | — | — |
| 2021-08-25 | $7.23 | $7.23 | 1,100 | — | — |
| 2021-08-24 | $7.27 | $7.27 | 12,000 | — | — |
| 2021-08-23 | $7.40 | $7.40 | 7,400 | — | — |
| 2021-08-20 | $7.89 | $7.89 | 1,300 | — | — |
| 2021-08-19 | $7.69 | $7.69 | 3,400 | — | — |
| 2021-08-18 | $7.88 | $7.88 | 1,300 | — | — |
| 2021-08-17 | $7.75 | $7.75 | 35,800 | — | — |
| 2021-08-16 | $7.29 | $7.29 | 7,700 | — | — |
| 2021-08-13 | $7.48 | $7.48 | 1,300 | — | — |
| 2021-08-12 | $7.52 | $7.52 | 2,600 | — | — |
| 2021-08-11 | $7.68 | $7.68 | 2,300 | — | — |
| 2021-08-10 | $7.68 | $7.68 | 8,500 | — | — |
| 2021-08-09 | $7.56 | $7.56 | 1,700 | — | — |
| 2021-08-06 | $7.41 | $7.41 | 1,000 | — | — |
| 2021-08-05 | $7.29 | $7.29 | 7,000 | — | — |
| 2021-08-04 | $7.72 | $7.72 | 5,100 | — | — |
| 2021-08-03 | $7.81 | $7.81 | 5,900 | — | — |
| 2021-08-02 | $7.90 | $7.90 | 2,300 | — | — |
| 2021-07-30 | $7.95 | $7.95 | 4,500 | — | — |
| 2021-07-29 | $8.09 | $8.09 | 1,200 | — | — |
| 2021-07-28 | $8.20 | $8.20 | 900 | — | — |
| 2021-07-27 | $7.99 | $7.99 | 12,600 | — | — |
| 2021-07-26 | $8.48 | $8.48 | 6,000 | — | — |
| 2021-07-23 | $8.49 | $8.49 | 18,500 | — | — |
| 2021-07-22 | $9.03 | $9.03 | 0 | — | — |
| 2021-07-21 | $9.03 | $9.03 | 6,700 | — | — |
| 2021-07-20 | $8.62 | $8.62 | 6,300 | — | — |
| 2021-07-19 | $8.48 | $8.48 | 5,000 | — | — |
| 2021-07-16 | $8.90 | $8.90 | 5,700 | — | — |
| 2021-07-15 | $9.29 | $9.29 | 6,100 | — | — |
| 2021-07-14 | $9.39 | $9.39 | 3,300 | — | — |
| 2021-07-13 | $9.34 | $9.34 | 2,700 | — | — |
| 2021-07-12 | $9.76 | $9.76 | 4,600 | — | — |
| 2021-07-09 | $9.75 | $9.75 | 1,600 | — | — |
| 2021-07-08 | $9.79 | $9.79 | 6,300 | — | — |
| 2021-07-07 | $9.85 | $9.85 | 3,000 | — | — |
| 2021-07-06 | $10.00 | $10.00 | 1,600 | — | — |
| 2021-07-02 | $10.20 | $10.20 | 21,400 | — | — |
| 2021-07-01 | $10.00 | $10.00 | 2,200 | — | — |
| 2021-06-30 | $10.10 | $10.10 | 5,800 | — | — |
| 2021-06-29 | $10.35 | $10.35 | 2,300 | — | — |
| 2021-06-28 | $10.50 | $10.50 | 1,600 | — | — |
| 2021-06-25 | $10.58 | $10.58 | 2,700 | — | — |
| 2021-06-24 | $10.28 | $10.28 | 800 | — | — |
| 2021-06-23 | $10.32 | $10.32 | 2,700 | — | — |
| 2021-06-22 | $10.36 | $10.36 | 3,400 | — | — |
| 2021-06-21 | $10.39 | $10.39 | 7,900 | — | — |
| 2021-06-18 | $10.57 | $10.57 | 8,600 | — | — |
| 2021-06-17 | $10.62 | $10.62 | 3,200 | — | — |
| 2021-06-16 | $10.38 | $10.38 | 6,600 | — | — |
| 2021-06-15 | $10.70 | $10.70 | 8,300 | — | — |
| 2021-06-14 | $10.91 | $10.91 | 19,400 | — | — |
| 2021-06-11 | $12.00 | $12.00 | 40,600 | — | — |
| 2021-06-10 | $13.16 | $13.16 | 45,300 | — | — |
| 2021-06-09 | $13.05 | $13.05 | 11,600 | — | — |
| 2021-06-08 | $12.21 | $12.21 | 1,300 | — | — |
| 2021-06-07 | $12.25 | $12.25 | 21,800 | — | — |
| 2021-06-04 | $11.79 | $11.79 | 4,100 | — | — |
| 2021-06-03 | $11.68 | $11.68 | 2,900 | — | — |
| 2021-06-02 | $11.60 | $11.60 | 800 | — | — |
| 2021-06-01 | $11.39 | $11.39 | 2,600 | — | — |
| 2021-05-28 | $11.51 | $11.51 | 3,200 | — | — |
| 2021-05-27 | $11.30 | $11.30 | 2,300 | — | — |
| 2021-05-26 | $11.08 | $11.08 | 6,000 | — | — |
| 2021-05-25 | $10.94 | $10.94 | 3,600 | — | — |
| 2021-05-24 | $10.95 | $10.95 | 1,300 | — | — |
| 2021-05-21 | $11.20 | $11.20 | 2,600 | — | — |
| 2021-05-20 | $11.20 | $11.20 | 1,500 | — | — |
| 2021-05-19 | $11.23 | $11.23 | 4,200 | — | — |
| 2021-05-18 | $11.20 | $11.20 | 6,100 | — | — |
| 2021-05-17 | $11.22 | $11.22 | 800 | — | — |
| 2021-05-14 | $11.25 | $11.25 | 2,200 | — | — |
| 2021-05-13 | $11.04 | $11.04 | 3,500 | — | — |
| 2021-05-12 | $11.03 | $11.03 | 9,400 | — | — |
| 2021-05-11 | $11.90 | $11.90 | 900 | — | — |
| 2021-05-10 | $11.84 | $11.84 | 38,100 | — | — |
| 2021-05-07 | $12.00 | $12.00 | 18,700 | — | — |
| 2021-05-06 | $12.00 | $12.00 | 7,200 | — | — |
| 2021-05-05 | $11.90 | $11.90 | 3,600 | — | — |
| 2021-05-04 | $11.94 | $11.94 | 10,200 | — | — |
| 2021-05-03 | $11.67 | $11.67 | 2,500 | — | — |
| 2021-04-30 | $11.28 | $11.28 | 32,800 | — | — |
| 2021-04-29 | $11.69 | $11.69 | 10,200 | — | — |
| 2021-04-28 | $11.67 | $11.67 | 1,900 | — | — |
| 2021-04-27 | $11.63 | $11.63 | 1,000 | — | — |
| 2021-04-26 | $11.60 | $11.60 | 1,400 | — | — |
| 2021-04-23 | $11.62 | $11.62 | 11,600 | — | — |
| 2021-04-22 | $11.45 | $11.45 | 2,200 | — | — |
| 2021-04-21 | $11.50 | $11.50 | 4,900 | — | — |
| 2021-04-20 | $11.19 | $11.19 | 2,200 | — | — |
| 2021-04-19 | $11.20 | $11.20 | 4,200 | — | — |
| 2021-04-16 | $11.15 | $11.15 | 3,200 | — | — |
| 2021-04-15 | $11.29 | $11.29 | 2,500 | — | — |
| 2021-04-14 | $11.34 | $11.34 | 4,300 | — | — |
| 2021-04-13 | $11.33 | $11.33 | 4,800 | — | — |
| 2021-04-12 | $11.19 | $11.19 | 5,300 | — | — |
| 2021-04-09 | $11.60 | $11.60 | 3,200 | — | — |
| 2021-04-08 | $11.50 | $11.50 | 3,100 | — | — |
| 2021-04-07 | $11.60 | $11.60 | 2,500 | — | — |
| 2021-04-06 | $11.60 | $11.60 | 6,600 | — | — |
| 2021-04-05 | $11.50 | $11.50 | 13,300 | — | — |
| 2021-04-01 | $11.12 | $11.12 | 3,800 | — | — |
| 2021-03-31 | $11.22 | $11.22 | 3,500 | — | — |
| 2021-03-30 | $10.99 | $10.99 | 8,200 | — | — |
| 2021-03-29 | $11.34 | $11.34 | 2,100 | — | — |
| 2021-03-26 | $11.52 | $11.52 | 6,900 | — | — |
| 2021-03-25 | $11.02 | $11.02 | 8,000 | — | — |
| 2021-03-24 | $10.68 | $10.68 | 9,300 | — | — |
| 2021-03-23 | $11.04 | $11.04 | 17,600 | — | — |
| 2021-03-22 | $11.89 | $11.89 | 25,600 | — | — |
| 2021-03-19 | $10.90 | $10.90 | 14,800 | — | — |
| 2021-03-18 | $10.70 | $10.70 | 32,300 | — | — |
| 2021-03-17 | $10.33 | $10.33 | 6,300 | — | — |
| 2021-03-16 | $10.45 | $10.45 | 8,400 | — | — |
| 2021-03-15 | $10.70 | $10.70 | 38,900 | — | — |
| 2021-03-12 | $9.98 | $9.98 | 8,900 | — | — |
| 2021-03-11 | $9.84 | $9.84 | 15,000 | — | — |
| 2021-03-10 | $9.51 | $9.51 | 15,400 | — | — |
| 2021-03-09 | $9.35 | $9.35 | 30,300 | — | — |
| 2021-03-08 | $8.39 | $8.39 | 9,200 | — | — |
| 2021-03-05 | $8.20 | $8.20 | 25,900 | — | — |
| 2021-03-04 | $8.24 | $8.24 | 15,400 | — | — |
| 2021-03-03 | $8.55 | $8.55 | 11,200 | — | — |
| 2021-03-02 | $9.07 | $9.07 | 9,300 | — | — |
| 2021-03-01 | $8.67 | $8.67 | 9,800 | — | — |
| 2021-02-26 | $8.60 | $8.60 | 5,900 | — | — |
| 2021-02-25 | $8.78 | $8.78 | 14,700 | — | — |
| 2021-02-24 | $8.90 | $8.90 | 10,400 | — | — |
| 2021-02-23 | $8.32 | $8.32 | 9,600 | — | — |
| 2021-02-22 | $8.44 | $8.44 | 4,300 | — | — |
| 2021-02-19 | $8.20 | $8.20 | 5,700 | — | — |
| 2021-02-18 | $8.28 | $8.28 | 2,600 | — | — |
| 2021-02-17 | $8.25 | $8.25 | 1,900 | — | — |
| 2021-02-16 | $8.12 | $8.12 | 1,200 | — | — |
| 2021-02-12 | $8.57 | $8.57 | 1,700 | — | — |
| 2021-02-11 | $8.42 | $8.42 | 4,300 | — | — |
| 2021-02-10 | $8.65 | $8.65 | 17,500 | — | — |
| 2021-02-09 | $7.77 | $7.77 | 21,500 | — | — |
| 2021-02-08 | $8.41 | $8.41 | 15,100 | — | — |
| 2021-02-05 | $8.82 | $8.82 | 7,500 | — | — |
| 2021-02-04 | $8.70 | $8.70 | 18,900 | — | — |
| 2021-02-03 | $8.01 | $8.01 | 4,500 | — | — |
| 2021-02-02 | $8.17 | $8.17 | 7,600 | — | — |
| 2021-02-01 | $8.15 | $8.15 | 15,000 | — | — |
| 2021-01-29 | $8.19 | $8.19 | 15,000 | — | — |
| 2021-01-28 | $7.82 | $7.82 | 15,600 | — | — |
| 2021-01-27 | $7.94 | $7.94 | 27,100 | — | — |
| 2021-01-26 | $8.85 | $8.85 | 22,900 | — | — |
| 2021-01-25 | $8.65 | $8.65 | 19,100 | — | — |
| 2021-01-22 | $8.79 | $8.79 | 26,100 | — | — |
| 2021-01-21 | $8.86 | $8.86 | 6,000 | — | — |
| 2021-01-20 | $8.98 | $8.98 | 4,200 | — | — |
| 2021-01-19 | $9.15 | $9.15 | 16,200 | — | — |
| 2021-01-15 | $9.30 | $9.30 | 20,800 | — | — |
| 2021-01-14 | $9.25 | $9.25 | 30,600 | — | — |
| 2021-01-13 | $8.71 | $8.71 | 23,100 | — | — |
| 2021-01-12 | $8.65 | $8.65 | 48,400 | — | — |
| 2021-01-11 | $7.98 | $7.98 | 37,800 | — | — |
| 2021-01-08 | $7.25 | $7.25 | 35,100 | — | — |
| 2021-01-07 | $7.11 | $7.11 | 23,900 | — | — |
| 2021-01-06 | $6.87 | $6.87 | 46,300 | — | — |
| 2021-01-05 | $6.27 | $6.27 | 34,600 | — | — |
| 2021-01-04 | $6.54 | $6.54 | 33,500 | — | — |