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
- 2002-12-16 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 | $5.13 | $5.68 | 613,700 | — | — |
| 2021-12-30 | $5.21 | $5.77 | 339,800 | — | — |
| 2021-12-29 | $5.16 | $5.71 | 277,000 | — | — |
| 2021-12-28 | $5.26 | $5.82 | 264,100 | — | — |
| 2021-12-27 | $5.28 | $5.84 | 299,800 | — | — |
| 2021-12-23 | $5.23 | $5.79 | 187,000 | — | — |
| 2021-12-22 | $5.22 | $5.78 | 496,100 | — | — |
| 2021-12-21 | $4.96 | $5.49 | 295,800 | — | — |
| 2021-12-20 | $4.75 | $5.26 | 320,800 | — | — |
| 2021-12-17 | $4.99 | $5.52 | 431,600 | — | — |
| 2021-12-16 | $4.91 | $5.44 | 301,200 | — | — |
| 2021-12-15 | $4.95 | $5.48 | 370,200 | — | — |
| 2021-12-14 | $4.80 | $5.31 | 379,800 | — | — |
| 2021-12-13 | $5.08 | $5.62 | 306,000 | — | — |
| 2021-12-10 | $5.16 | $5.71 | 273,400 | — | — |
| 2021-12-09 | $5.15 | $5.70 | 257,200 | — | — |
| 2021-12-08 | $5.11 | $5.66 | 244,700 | — | — |
| 2021-12-07 | $4.76 | $5.27 | 346,200 | — | — |
| 2021-12-06 | $4.60 | $5.09 | 296,900 | — | — |
| 2021-12-03 | $4.82 | $5.34 | 356,000 | — | — |
| 2021-12-02 | $4.98 | $5.51 | 423,100 | — | — |
| 2021-12-01 | $4.72 | $5.22 | 478,600 | — | — |
| 2021-11-30 | $4.90 | $5.42 | 333,400 | — | — |
| 2021-11-29 | $5.08 | $5.62 | 493,200 | — | — |
| 2021-11-26 | $5.19 | $5.74 | 265,300 | — | — |
| 2021-11-24 | $5.33 | $5.90 | 184,700 | — | — |
| 2021-11-23 | $5.28 | $5.84 | 465,100 | — | — |
| 2021-11-22 | $5.24 | $5.80 | 485,600 | — | — |
| 2021-11-19 | $5.34 | $5.91 | 199,000 | — | — |
| 2021-11-18 | $5.52 | $6.11 | 548,700 | — | — |
| 2021-11-17 | $5.67 | $6.28 | 278,600 | — | — |
| 2021-11-16 | $5.80 | $6.42 | 447,900 | — | — |
| 2021-11-15 | $5.52 | $6.11 | 273,500 | — | — |
| 2021-11-12 | $5.51 | $6.10 | 150,400 | — | — |
| 2021-11-11 | $5.42 | $6.00 | 186,500 | — | — |
| 2021-11-10 | $5.50 | $6.09 | 397,600 | — | — |
| 2021-11-09 | $5.71 | $6.32 | 920,200 | — | — |
| 2021-11-08 | $5.51 | $6.10 | 155,700 | — | — |
| 2021-11-05 | $5.51 | $6.10 | 373,200 | — | — |
| 2021-11-04 | $5.41 | $5.99 | 289,100 | — | — |
| 2021-11-03 | $5.51 | $6.10 | 244,800 | — | — |
| 2021-11-02 | $5.53 | $6.12 | 288,700 | — | — |
| 2021-11-01 | $5.86 | $6.49 | 225,000 | — | — |
| 2021-10-29 | $5.73 | $6.34 | 224,700 | — | — |
| 2021-10-28 | $5.61 | $6.21 | 247,500 | — | — |
| 2021-10-27 | $5.40 | $5.98 | 130,700 | — | — |
| 2021-10-26 | $5.44 | $6.02 | 190,600 | — | — |
| 2021-10-25 | $5.49 | $6.08 | 220,100 | — | — |
| 2021-10-22 | $5.53 | $6.12 | 305,100 | — | — |
| 2021-10-21 | $5.68 | $6.29 | 210,500 | — | — |
| 2021-10-20 | $5.81 | $6.43 | 169,800 | — | — |
| 2021-10-19 | $5.71 | $6.32 | 322,700 | — | — |
| 2021-10-18 | $5.50 | $6.09 | 474,600 | — | — |
| 2021-10-15 | $5.49 | $6.08 | 296,300 | — | — |
| 2021-10-14 | $5.52 | $6.11 | 336,100 | — | — |
| 2021-10-13 | $5.62 | $6.22 | 304,600 | — | — |
| 2021-10-12 | $5.53 | $6.12 | 697,700 | — | — |
| 2021-10-11 | $5.75 | $6.36 | 267,700 | — | — |
| 2021-10-08 | $5.84 | $6.46 | 463,700 | — | — |
| 2021-10-07 | $6.03 | $6.67 | 358,000 | — | — |
| 2021-10-06 | $5.92 | $6.55 | 588,000 | — | — |
| 2021-10-05 | $6.07 | $6.72 | 1,092,400 | — | — |
| 2021-10-04 | $6.27 | $6.94 | 878,800 | — | — |
| 2021-10-01 | $6.88 | $7.62 | 748,900 | — | — |
| 2021-09-30 | $6.79 | $7.52 | 2,100,900 | — | — |
| 2021-09-29 | $7.00 | $7.75 | 477,300 | — | — |
| 2021-09-28 | $6.78 | $7.51 | 370,800 | — | — |
| 2021-09-27 | $7.07 | $7.83 | 326,500 | — | — |
| 2021-09-24 | $7.14 | $7.90 | 895,800 | — | — |
| 2021-09-23 | $7.15 | $7.91 | 811,900 | — | — |
| 2021-09-22 | $6.64 | $7.35 | 216,300 | — | — |
| 2021-09-21 | $6.70 | $7.42 | 220,300 | — | — |
| 2021-09-20 | $6.54 | $7.24 | 389,900 | — | — |
| 2021-09-17 | $6.95 | $7.69 | 1,222,300 | — | — |
| 2021-09-16 | $6.71 | $7.43 | 527,300 | — | — |
| 2021-09-15 | $6.31 | $6.98 | 249,200 | — | — |
| 2021-09-14 | $6.55 | $7.25 | 362,900 | — | — |
| 2021-09-13 | $6.70 | $7.42 | 417,900 | — | — |
| 2021-09-10 | $6.91 | $7.65 | 1,381,400 | — | — |
| 2021-09-09 | $6.30 | $6.97 | 224,100 | — | — |
| 2021-09-08 | $6.36 | $7.04 | 316,500 | — | — |
| 2021-09-07 | $6.73 | $7.45 | 327,800 | — | — |
| 2021-09-03 | $6.59 | $7.29 | 354,500 | — | — |
| 2021-09-02 | $6.39 | $7.07 | 872,400 | — | — |
| 2021-09-01 | $6.32 | $7.00 | 1,231,200 | — | — |
| 2021-08-31 | $6.09 | $6.74 | 535,200 | — | — |
| 2021-08-30 | $5.89 | $6.52 | 493,600 | — | — |
| 2021-08-27 | $5.72 | $6.33 | 176,800 | — | — |
| 2021-08-26 | $5.65 | $6.25 | 134,000 | — | — |
| 2021-08-25 | $5.73 | $6.34 | 379,600 | — | — |
| 2021-08-24 | $5.85 | $6.48 | 145,900 | — | — |
| 2021-08-23 | $5.84 | $6.46 | 134,100 | — | — |
| 2021-08-20 | $5.50 | $6.09 | 168,100 | — | — |
| 2021-08-19 | $5.39 | $5.97 | 186,900 | — | — |
| 2021-08-18 | $5.45 | $6.03 | 153,100 | — | — |
| 2021-08-17 | $5.47 | $6.05 | 185,900 | — | — |
| 2021-08-16 | $5.55 | $6.14 | 414,700 | — | — |
| 2021-08-13 | $5.75 | $6.36 | 220,300 | — | — |
| 2021-08-12 | $5.83 | $6.45 | 213,100 | — | — |
| 2021-08-11 | $6.02 | $6.66 | 120,400 | — | — |
| 2021-08-10 | $5.95 | $6.59 | 149,000 | — | — |
| 2021-08-09 | $5.93 | $6.56 | 81,600 | — | — |
| 2021-08-06 | $5.92 | $6.55 | 120,200 | — | — |
| 2021-08-05 | $5.81 | $6.43 | 141,300 | — | — |
| 2021-08-04 | $5.63 | $6.23 | 108,700 | — | — |
| 2021-08-03 | $5.64 | $6.24 | 148,800 | — | — |
| 2021-08-02 | $5.75 | $6.36 | 167,200 | — | — |
| 2021-07-30 | $5.64 | $6.24 | 175,500 | — | — |
| 2021-07-29 | $5.68 | $6.29 | 209,900 | — | — |
| 2021-07-28 | $5.75 | $6.36 | 172,700 | — | — |
| 2021-07-27 | $5.67 | $6.28 | 227,600 | — | — |
| 2021-07-26 | $5.84 | $6.46 | 140,700 | — | — |
| 2021-07-23 | $5.85 | $6.48 | 195,300 | — | — |
| 2021-07-22 | $5.94 | $6.58 | 130,200 | — | — |
| 2021-07-21 | $6.23 | $6.90 | 211,100 | — | — |
| 2021-07-20 | $6.05 | $6.70 | 397,900 | — | — |
| 2021-07-19 | $5.81 | $6.43 | 370,400 | — | — |
| 2021-07-16 | $5.54 | $6.13 | 372,400 | — | — |
| 2021-07-15 | $5.80 | $6.42 | 131,100 | — | — |
| 2021-07-14 | $5.90 | $6.53 | 186,700 | — | — |
| 2021-07-13 | $6.07 | $6.72 | 155,400 | — | — |
| 2021-07-12 | $6.10 | $6.75 | 105,300 | — | — |
| 2021-07-09 | $6.12 | $6.77 | 202,500 | — | — |
| 2021-07-08 | $5.88 | $6.51 | 439,000 | — | — |
| 2021-07-07 | $5.98 | $6.62 | 208,600 | — | — |
| 2021-07-06 | $6.19 | $6.85 | 256,400 | — | — |
| 2021-07-02 | $6.42 | $7.11 | 182,200 | — | — |
| 2021-07-01 | $6.46 | $7.15 | 343,000 | — | — |
| 2021-06-30 | $6.76 | $7.48 | 515,900 | — | — |
| 2021-06-29 | $6.34 | $7.02 | 198,200 | — | — |
| 2021-06-28 | $6.40 | $7.08 | 242,500 | — | — |
| 2021-06-25 | $6.51 | $7.21 | 793,800 | — | — |
| 2021-06-24 | $6.45 | $7.14 | 238,900 | — | — |
| 2021-06-23 | $6.24 | $6.91 | 318,600 | — | — |
| 2021-06-22 | $6.11 | $6.76 | 198,700 | — | — |
| 2021-06-21 | $6.13 | $6.79 | 223,500 | — | — |
| 2021-06-18 | $6.13 | $6.79 | 355,400 | — | — |
| 2021-06-17 | $6.24 | $6.91 | 339,700 | — | — |
| 2021-06-16 | $6.17 | $6.83 | 300,400 | — | — |
| 2021-06-15 | $6.11 | $6.76 | 317,300 | — | — |
| 2021-06-14 | $6.08 | $6.73 | 374,100 | — | — |
| 2021-06-11 | $6.43 | $7.12 | 204,400 | — | — |
| 2021-06-10 | $6.25 | $6.92 | 521,800 | — | — |
| 2021-06-09 | $6.56 | $7.26 | 1,038,200 | — | — |
| 2021-06-08 | $6.52 | $7.22 | 2,444,600 | — | — |
| 2021-06-07 | $5.75 | $6.36 | 514,900 | — | — |
| 2021-06-04 | $5.29 | $5.86 | 443,200 | — | — |
| 2021-06-03 | $5.39 | $5.97 | 364,100 | — | — |
| 2021-06-02 | $5.38 | $5.96 | 322,800 | — | — |
| 2021-06-01 | $5.49 | $6.08 | 400,400 | — | — |
| 2021-05-28 | $5.35 | $5.92 | 333,600 | — | — |
| 2021-05-27 | $5.30 | $5.87 | 269,600 | — | — |
| 2021-05-26 | $5.32 | $5.89 | 460,400 | — | — |
| 2021-05-25 | $5.45 | $6.03 | 339,700 | — | — |
| 2021-05-24 | $5.60 | $6.20 | 281,200 | — | — |
| 2021-05-21 | $5.51 | $6.10 | 256,100 | — | — |
| 2021-05-20 | $5.58 | $6.18 | 367,800 | — | — |
| 2021-05-19 | $5.58 | $6.18 | 510,800 | — | — |
| 2021-05-18 | $5.20 | $5.76 | 481,500 | — | — |
| 2021-05-17 | $5.35 | $5.92 | 505,800 | — | — |
| 2021-05-14 | $5.48 | $6.07 | 407,100 | — | — |
| 2021-05-13 | $5.40 | $5.98 | 435,900 | — | — |
| 2021-05-12 | $5.48 | $6.07 | 539,500 | — | — |
| 2021-05-11 | $5.80 | $6.42 | 627,900 | — | — |
| 2021-05-10 | $5.54 | $6.13 | 344,000 | — | — |
| 2021-05-07 | $5.95 | $6.59 | 446,400 | — | — |
| 2021-05-06 | $5.91 | $6.54 | 333,600 | — | — |
| 2021-05-05 | $5.94 | $6.58 | 445,000 | — | — |
| 2021-05-04 | $5.89 | $6.52 | 521,600 | — | — |
| 2021-05-03 | $6.19 | $6.85 | 311,500 | — | — |
| 2021-04-30 | $6.08 | $6.73 | 331,500 | — | — |
| 2021-04-29 | $6.14 | $6.80 | 337,100 | — | — |
| 2021-04-28 | $6.12 | $6.77 | 257,400 | — | — |
| 2021-04-27 | $6.09 | $6.74 | 301,400 | — | — |
| 2021-04-26 | $6.11 | $6.76 | 422,500 | — | — |
| 2021-04-23 | $6.00 | $6.64 | 358,800 | — | — |
| 2021-04-22 | $5.78 | $6.40 | 297,800 | — | — |
| 2021-04-21 | $5.78 | $6.40 | 439,000 | — | — |
| 2021-04-20 | $5.45 | $6.03 | 699,200 | — | — |
| 2021-04-19 | $5.79 | $6.41 | 661,100 | — | — |
| 2021-04-16 | $5.96 | $6.60 | 1,095,900 | — | — |
| 2021-04-15 | $6.02 | $6.66 | 694,900 | — | — |
| 2021-04-14 | $5.92 | $6.55 | 815,500 | — | — |
| 2021-04-13 | $6.34 | $7.02 | 567,000 | — | — |
| 2021-04-12 | $6.68 | $7.39 | 811,200 | — | — |
| 2021-04-09 | $6.56 | $7.26 | 540,300 | — | — |
| 2021-04-08 | $6.47 | $7.16 | 464,400 | — | — |
| 2021-04-07 | $6.22 | $6.89 | 479,600 | — | — |
| 2021-04-06 | $6.29 | $6.96 | 396,700 | — | — |
| 2021-04-05 | $6.32 | $7.00 | 755,000 | — | — |
| 2021-04-01 | $6.39 | $7.07 | 836,700 | — | — |
| 2021-03-31 | $6.65 | $7.36 | 961,800 | — | — |
| 2021-03-30 | $6.11 | $6.76 | 1,094,300 | — | — |
| 2021-03-29 | $6.15 | $6.81 | 1,216,400 | — | — |
| 2021-03-26 | $6.07 | $6.72 | 974,800 | — | — |
| 2021-03-25 | $6.06 | $6.71 | 1,307,700 | — | — |
| 2021-03-24 | $5.72 | $6.33 | 1,019,600 | — | — |
| 2021-03-23 | $5.68 | $6.29 | 782,100 | — | — |
| 2021-03-22 | $5.87 | $6.50 | 1,410,700 | — | — |
| 2021-03-19 | $5.82 | $6.44 | 1,992,300 | — | — |
| 2021-03-18 | $6.04 | $6.69 | 811,200 | — | — |
| 2021-03-17 | $6.35 | $7.03 | 881,200 | — | — |
| 2021-03-16 | $6.11 | $6.76 | 1,239,600 | — | — |
| 2021-03-15 | $6.39 | $7.07 | 743,400 | — | — |
| 2021-03-12 | $6.39 | $7.07 | 859,200 | — | — |
| 2021-03-11 | $6.46 | $7.15 | 978,400 | — | — |
| 2021-03-10 | $6.48 | $7.17 | 601,000 | — | — |
| 2021-03-09 | $6.53 | $7.23 | 778,900 | — | — |
| 2021-03-08 | $6.39 | $7.07 | 694,700 | — | — |
| 2021-03-05 | $6.52 | $7.22 | 1,208,300 | — | — |
| 2021-03-04 | $6.43 | $7.12 | 1,935,100 | — | — |
| 2021-03-03 | $6.86 | $7.59 | 1,058,000 | — | — |
| 2021-03-02 | $7.11 | $7.87 | 1,621,000 | — | — |
| 2021-03-01 | $7.12 | $7.88 | 961,500 | — | — |
| 2021-02-26 | $7.10 | $7.86 | 1,649,100 | — | — |
| 2021-02-25 | $7.56 | $8.37 | 1,213,600 | — | — |
| 2021-02-24 | $7.81 | $8.65 | 1,333,700 | — | — |
| 2021-02-23 | $8.13 | $9.00 | 1,386,700 | — | — |
| 2021-02-22 | $8.30 | $9.19 | 3,037,300 | — | — |
| 2021-02-19 | $8.50 | $9.41 | 2,815,300 | — | — |
| 2021-02-18 | $7.99 | $8.84 | 1,044,000 | — | — |
| 2021-02-17 | $8.12 | $8.99 | 1,203,400 | — | — |
| 2021-02-16 | $7.86 | $8.70 | 1,427,100 | — | — |
| 2021-02-12 | $8.00 | $8.86 | 1,291,500 | — | — |
| 2021-02-11 | $7.86 | $8.70 | 1,328,100 | — | — |
| 2021-02-10 | $8.05 | $8.91 | 3,002,700 | — | — |
| 2021-02-09 | $7.49 | $8.29 | 1,927,200 | — | — |
| 2021-02-08 | $7.18 | $7.95 | 1,964,300 | — | — |
| 2021-02-05 | $7.15 | $7.91 | 2,070,900 | — | — |
| 2021-02-04 | $7.30 | $8.08 | 2,308,700 | — | — |
| 2021-02-03 | $7.08 | $7.84 | 2,743,600 | — | — |
| 2021-02-02 | $6.42 | $7.11 | 3,220,700 | — | — |
| 2021-02-01 | $5.98 | $6.62 | 904,100 | — | — |
| 2021-01-29 | $5.60 | $6.20 | 952,900 | — | — |
| 2021-01-28 | $5.66 | $6.27 | 542,700 | — | — |
| 2021-01-27 | $5.66 | $6.27 | 1,150,600 | — | — |
| 2021-01-26 | $5.95 | $6.59 | 1,404,100 | — | — |
| 2021-01-25 | $5.60 | $6.20 | 1,652,500 | — | — |
| 2021-01-22 | $5.74 | $6.35 | 1,538,900 | — | — |
| 2021-01-21 | $6.11 | $6.76 | 1,238,300 | — | — |
| 2021-01-20 | $5.69 | $6.30 | 1,921,400 | — | — |
| 2021-01-19 | $5.60 | $6.20 | 2,659,300 | — | — |
| 2021-01-15 | $5.16 | $5.71 | 1,509,400 | — | — |
| 2021-01-14 | $5.09 | $5.63 | 4,131,400 | — | — |
| 2021-01-13 | $4.30 | $4.76 | 550,600 | — | — |
| 2021-01-12 | $4.34 | $4.80 | 294,400 | — | — |
| 2021-01-11 | $4.23 | $4.68 | 672,000 | — | — |
| 2021-01-08 | $4.38 | $4.85 | 480,800 | — | — |
| 2021-01-07 | $4.22 | $4.67 | 720,000 | — | — |
| 2021-01-06 | $3.90 | $4.32 | 329,700 | — | — |
| 2021-01-05 | $3.99 | $4.42 | 451,800 | — | — |
| 2021-01-04 | $3.80 | $4.21 | 315,600 | — | — |