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
- 1999-06-30 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 | $4.74 | $4.74 | 115,000 | — | — |
| 2021-12-30 | $4.59 | $4.59 | 173,100 | — | — |
| 2021-12-29 | $4.81 | $4.81 | 214,700 | — | — |
| 2021-12-28 | $4.72 | $4.72 | 352,300 | — | — |
| 2021-12-27 | $4.77 | $4.77 | 351,800 | — | — |
| 2021-12-23 | $4.88 | $4.88 | 578,100 | — | — |
| 2021-12-22 | $4.73 | $4.73 | 184,500 | — | — |
| 2021-12-21 | $4.85 | $4.85 | 259,000 | — | — |
| 2021-12-20 | $4.77 | $4.77 | 145,000 | — | — |
| 2021-12-17 | $5.19 | $5.19 | 1,780,000 | — | — |
| 2021-12-16 | $5.30 | $5.30 | 629,500 | — | — |
| 2021-12-15 | $5.65 | $5.65 | 341,600 | — | — |
| 2021-12-14 | $5.76 | $5.76 | 364,200 | — | — |
| 2021-12-13 | $5.73 | $5.73 | 418,700 | — | — |
| 2021-12-10 | $6.39 | $6.39 | 51,200 | — | — |
| 2021-12-09 | $6.40 | $6.40 | 52,600 | — | — |
| 2021-12-08 | $6.43 | $6.43 | 46,800 | — | — |
| 2021-12-07 | $6.25 | $6.25 | 39,900 | — | — |
| 2021-12-06 | $6.23 | $6.23 | 61,300 | — | — |
| 2021-12-03 | $6.03 | $6.03 | 78,700 | — | — |
| 2021-12-02 | $6.12 | $6.12 | 113,600 | — | — |
| 2021-12-01 | $6.09 | $6.09 | 107,900 | — | — |
| 2021-11-30 | $6.10 | $6.10 | 120,900 | — | — |
| 2021-11-29 | $6.09 | $6.09 | 75,900 | — | — |
| 2021-11-26 | $6.23 | $6.23 | 40,800 | — | — |
| 2021-11-24 | $6.34 | $6.34 | 40,400 | — | — |
| 2021-11-23 | $6.26 | $6.26 | 72,600 | — | — |
| 2021-11-22 | $6.36 | $6.36 | 127,000 | — | — |
| 2021-11-19 | $6.46 | $6.46 | 93,600 | — | — |
| 2021-11-18 | $6.70 | $6.70 | 75,200 | — | — |
| 2021-11-17 | $6.70 | $6.70 | 48,600 | — | — |
| 2021-11-16 | $6.70 | $6.70 | 68,100 | — | — |
| 2021-11-15 | $6.60 | $6.60 | 88,900 | — | — |
| 2021-11-12 | $6.61 | $6.61 | 32,500 | — | — |
| 2021-11-11 | $6.62 | $6.62 | 33,100 | — | — |
| 2021-11-10 | $6.65 | $6.65 | 131,800 | — | — |
| 2021-11-09 | $6.74 | $6.74 | 254,400 | — | — |
| 2021-11-08 | $6.61 | $6.61 | 152,700 | — | — |
| 2021-11-05 | $6.83 | $6.83 | 222,000 | — | — |
| 2021-11-04 | $6.79 | $6.79 | 475,700 | — | — |
| 2021-11-03 | $7.18 | $7.18 | 87,500 | — | — |
| 2021-11-02 | $7.02 | $7.02 | 37,000 | — | — |
| 2021-11-01 | $7.01 | $7.01 | 47,000 | — | — |
| 2021-10-29 | $6.92 | $6.92 | 72,800 | — | — |
| 2021-10-28 | $6.67 | $6.67 | 56,000 | — | — |
| 2021-10-27 | $6.60 | $6.60 | 48,300 | — | — |
| 2021-10-26 | $6.63 | $6.63 | 35,500 | — | — |
| 2021-10-25 | $6.62 | $6.62 | 185,300 | — | — |
| 2021-10-22 | $6.63 | $6.63 | 49,000 | — | — |
| 2021-10-21 | $6.65 | $6.65 | 15,600 | — | — |
| 2021-10-20 | $6.77 | $6.77 | 39,100 | — | — |
| 2021-10-19 | $6.88 | $6.88 | 106,000 | — | — |
| 2021-10-18 | $6.58 | $6.58 | 78,500 | — | — |
| 2021-10-15 | $6.56 | $6.56 | 40,200 | — | — |
| 2021-10-14 | $6.62 | $6.62 | 30,700 | — | — |
| 2021-10-13 | $6.59 | $6.59 | 112,700 | — | — |
| 2021-10-12 | $6.61 | $6.61 | 50,600 | — | — |
| 2021-10-11 | $6.62 | $6.62 | 205,200 | — | — |
| 2021-10-08 | $6.78 | $6.78 | 49,800 | — | — |
| 2021-10-07 | $6.83 | $6.83 | 51,200 | — | — |
| 2021-10-06 | $6.73 | $6.73 | 60,100 | — | — |
| 2021-10-05 | $6.77 | $6.77 | 46,300 | — | — |
| 2021-10-04 | $6.68 | $6.68 | 91,300 | — | — |
| 2021-10-01 | $6.72 | $6.72 | 42,000 | — | — |
| 2021-09-30 | $6.70 | $6.70 | 41,000 | — | — |
| 2021-09-29 | $6.78 | $6.78 | 48,900 | — | — |
| 2021-09-28 | $6.83 | $6.83 | 125,000 | — | — |
| 2021-09-27 | $6.85 | $6.85 | 254,800 | — | — |
| 2021-09-24 | $6.90 | $6.90 | 49,100 | — | — |
| 2021-09-23 | $6.95 | $6.95 | 79,100 | — | — |
| 2021-09-22 | $6.95 | $6.95 | 61,500 | — | — |
| 2021-09-21 | $6.85 | $6.85 | 85,300 | — | — |
| 2021-09-20 | $6.81 | $6.81 | 167,800 | — | — |
| 2021-09-17 | $7.00 | $7.00 | 81,300 | — | — |
| 2021-09-16 | $6.92 | $6.92 | 156,100 | — | — |
| 2021-09-15 | $6.88 | $6.88 | 98,300 | — | — |
| 2021-09-14 | $6.94 | $6.94 | 104,600 | — | — |
| 2021-09-13 | $6.86 | $6.86 | 76,200 | — | — |
| 2021-09-10 | $6.88 | $6.88 | 83,200 | — | — |
| 2021-09-09 | $6.96 | $6.96 | 48,800 | — | — |
| 2021-09-08 | $6.94 | $6.94 | 95,700 | — | — |
| 2021-09-07 | $6.82 | $6.82 | 92,700 | — | — |
| 2021-09-03 | $7.04 | $7.04 | 42,500 | — | — |
| 2021-09-02 | $7.23 | $7.23 | 62,300 | — | — |
| 2021-09-01 | $7.24 | $7.24 | 109,700 | — | — |
| 2021-08-31 | $7.12 | $7.12 | 56,100 | — | — |
| 2021-08-30 | $7.05 | $7.05 | 134,400 | — | — |
| 2021-08-27 | $7.06 | $7.06 | 87,800 | — | — |
| 2021-08-26 | $7.00 | $7.00 | 47,600 | — | — |
| 2021-08-25 | $7.13 | $7.13 | 59,000 | — | — |
| 2021-08-24 | $6.92 | $6.92 | 55,600 | — | — |
| 2021-08-23 | $6.85 | $6.85 | 159,800 | — | — |
| 2021-08-20 | $6.74 | $6.74 | 81,700 | — | — |
| 2021-08-19 | $6.69 | $6.69 | 70,300 | — | — |
| 2021-08-18 | $7.02 | $7.02 | 80,500 | — | — |
| 2021-08-17 | $6.81 | $6.81 | 226,200 | — | — |
| 2021-08-16 | $6.83 | $6.83 | 158,900 | — | — |
| 2021-08-13 | $6.89 | $6.89 | 238,400 | — | — |
| 2021-08-12 | $7.06 | $7.06 | 184,200 | — | — |
| 2021-08-11 | $7.23 | $7.23 | 164,700 | — | — |
| 2021-08-10 | $7.20 | $7.20 | 122,100 | — | — |
| 2021-08-09 | $7.21 | $7.21 | 50,500 | — | — |
| 2021-08-06 | $7.07 | $7.07 | 67,300 | — | — |
| 2021-08-05 | $7.17 | $7.17 | 148,700 | — | — |
| 2021-08-04 | $6.76 | $6.76 | 211,900 | — | — |
| 2021-08-03 | $6.91 | $6.91 | 82,900 | — | — |
| 2021-08-02 | $6.76 | $6.76 | 119,300 | — | — |
| 2021-07-30 | $6.81 | $6.81 | 105,900 | — | — |
| 2021-07-29 | $6.67 | $6.67 | 141,600 | — | — |
| 2021-07-28 | $6.79 | $6.79 | 250,700 | — | — |
| 2021-07-27 | $6.64 | $6.64 | 403,400 | — | — |
| 2021-07-26 | $6.86 | $6.86 | 148,600 | — | — |
| 2021-07-23 | $7.14 | $7.14 | 70,800 | — | — |
| 2021-07-22 | $7.11 | $7.11 | 59,800 | — | — |
| 2021-07-21 | $7.21 | $7.21 | 97,500 | — | — |
| 2021-07-20 | $6.99 | $6.99 | 125,400 | — | — |
| 2021-07-19 | $6.84 | $6.84 | 164,600 | — | — |
| 2021-07-16 | $6.88 | $6.88 | 184,000 | — | — |
| 2021-07-15 | $6.93 | $6.93 | 190,400 | — | — |
| 2021-07-14 | $6.95 | $6.95 | 187,800 | — | — |
| 2021-07-13 | $6.93 | $6.93 | 198,000 | — | — |
| 2021-07-12 | $6.85 | $6.85 | 68,100 | — | — |
| 2021-07-09 | $6.87 | $6.87 | 84,800 | — | — |
| 2021-07-08 | $6.82 | $6.82 | 147,500 | — | — |
| 2021-07-07 | $6.86 | $6.86 | 168,900 | — | — |
| 2021-07-06 | $6.91 | $6.91 | 168,200 | — | — |
| 2021-07-02 | $6.98 | $6.98 | 112,200 | — | — |
| 2021-07-01 | $7.02 | $7.02 | 144,300 | — | — |
| 2021-06-30 | $7.20 | $7.20 | 189,500 | — | — |
| 2021-06-29 | $7.51 | $7.51 | 130,500 | — | — |
| 2021-06-28 | $7.38 | $7.38 | 194,700 | — | — |
| 2021-06-25 | $7.27 | $7.27 | 4,413,700 | — | — |
| 2021-06-24 | $7.01 | $7.01 | 228,400 | — | — |
| 2021-06-23 | $7.02 | $7.02 | 239,100 | — | — |
| 2021-06-22 | $7.03 | $7.03 | 255,600 | — | — |
| 2021-06-21 | $6.92 | $6.92 | 273,600 | — | — |
| 2021-06-18 | $7.08 | $7.08 | 1,391,000 | — | — |
| 2021-06-17 | $7.20 | $7.20 | 432,100 | — | — |
| 2021-06-16 | $7.48 | $7.48 | 283,100 | — | — |
| 2021-06-15 | $7.32 | $7.32 | 380,800 | — | — |
| 2021-06-14 | $7.31 | $7.31 | 370,300 | — | — |
| 2021-06-11 | $6.89 | $6.89 | 139,200 | — | — |
| 2021-06-10 | $6.84 | $6.84 | 196,400 | — | — |
| 2021-06-09 | $6.95 | $6.95 | 198,000 | — | — |
| 2021-06-08 | $6.96 | $6.96 | 182,900 | — | — |
| 2021-06-07 | $6.93 | $6.93 | 255,300 | — | — |
| 2021-06-04 | $6.89 | $6.89 | 162,700 | — | — |
| 2021-06-03 | $6.78 | $6.78 | 202,900 | — | — |
| 2021-06-02 | $6.66 | $6.66 | 205,500 | — | — |
| 2021-06-01 | $6.72 | $6.72 | 207,300 | — | — |
| 2021-05-28 | $6.74 | $6.74 | 161,200 | — | — |
| 2021-05-27 | $6.75 | $6.75 | 150,600 | — | — |
| 2021-05-26 | $6.61 | $6.61 | 146,700 | — | — |
| 2021-05-25 | $6.49 | $6.49 | 208,000 | — | — |
| 2021-05-24 | $6.75 | $6.75 | 164,200 | — | — |
| 2021-05-21 | $6.96 | $6.96 | 744,600 | — | — |
| 2021-05-20 | $7.07 | $7.07 | 397,900 | — | — |
| 2021-05-19 | $6.82 | $6.82 | 248,600 | — | — |
| 2021-05-18 | $7.02 | $7.02 | 486,800 | — | — |
| 2021-05-17 | $6.93 | $6.93 | 667,600 | — | — |
| 2021-05-14 | $6.51 | $6.51 | 135,400 | — | — |
| 2021-05-13 | $6.35 | $6.35 | 172,100 | — | — |
| 2021-05-12 | $6.25 | $6.25 | 207,500 | — | — |
| 2021-05-11 | $6.37 | $6.37 | 214,000 | — | — |
| 2021-05-10 | $6.34 | $6.34 | 284,300 | — | — |
| 2021-05-07 | $6.76 | $6.76 | 257,200 | — | — |
| 2021-05-06 | $6.69 | $6.69 | 225,600 | — | — |
| 2021-05-05 | $7.03 | $7.03 | 117,500 | — | — |
| 2021-05-04 | $7.13 | $7.13 | 198,800 | — | — |
| 2021-05-03 | $7.33 | $7.33 | 131,400 | — | — |
| 2021-04-30 | $7.56 | $7.56 | 140,100 | — | — |
| 2021-04-29 | $7.87 | $7.87 | 76,000 | — | — |
| 2021-04-28 | $8.08 | $8.08 | 34,100 | — | — |
| 2021-04-27 | $8.15 | $8.15 | 63,900 | — | — |
| 2021-04-26 | $8.18 | $8.18 | 142,800 | — | — |
| 2021-04-23 | $7.92 | $7.92 | 120,300 | — | — |
| 2021-04-22 | $7.65 | $7.65 | 99,400 | — | — |
| 2021-04-21 | $7.79 | $7.79 | 148,700 | — | — |
| 2021-04-20 | $7.94 | $7.94 | 168,200 | — | — |
| 2021-04-19 | $7.96 | $7.96 | 161,100 | — | — |
| 2021-04-16 | $8.24 | $8.24 | 189,200 | — | — |
| 2021-04-15 | $8.68 | $8.68 | 265,500 | — | — |
| 2021-04-14 | $8.01 | $8.01 | 49,600 | — | — |
| 2021-04-13 | $8.03 | $8.03 | 54,500 | — | — |
| 2021-04-12 | $8.01 | $8.01 | 46,700 | — | — |
| 2021-04-09 | $8.08 | $8.08 | 77,700 | — | — |
| 2021-04-08 | $8.03 | $8.03 | 99,000 | — | — |
| 2021-04-07 | $7.82 | $7.82 | 100,200 | — | — |
| 2021-04-06 | $8.22 | $8.22 | 87,300 | — | — |
| 2021-04-05 | $8.30 | $8.30 | 185,200 | — | — |
| 2021-04-01 | $8.59 | $8.59 | 112,800 | — | — |
| 2021-03-31 | $8.22 | $8.22 | 164,600 | — | — |
| 2021-03-30 | $8.33 | $8.33 | 151,600 | — | — |
| 2021-03-29 | $8.38 | $8.38 | 173,500 | — | — |
| 2021-03-26 | $8.94 | $8.94 | 108,900 | — | — |
| 2021-03-25 | $8.60 | $8.60 | 112,800 | — | — |
| 2021-03-24 | $8.23 | $8.23 | 261,100 | — | — |
| 2021-03-23 | $8.05 | $8.05 | 235,700 | — | — |
| 2021-03-22 | $8.12 | $8.12 | 326,500 | — | — |
| 2021-03-19 | $8.63 | $8.63 | 640,100 | — | — |
| 2021-03-18 | $8.76 | $8.76 | 149,300 | — | — |
| 2021-03-17 | $9.10 | $9.10 | 155,200 | — | — |
| 2021-03-16 | $8.80 | $8.80 | 129,400 | — | — |
| 2021-03-15 | $9.05 | $9.05 | 191,300 | — | — |
| 2021-03-12 | $8.88 | $8.88 | 119,900 | — | — |
| 2021-03-11 | $9.00 | $9.00 | 111,900 | — | — |
| 2021-03-10 | $8.86 | $8.86 | 95,000 | — | — |
| 2021-03-09 | $8.70 | $8.70 | 153,700 | — | — |
| 2021-03-08 | $8.27 | $8.27 | 201,500 | — | — |
| 2021-03-05 | $8.69 | $8.69 | 425,500 | — | — |
| 2021-03-04 | $8.68 | $8.68 | 476,200 | — | — |
| 2021-03-03 | $8.78 | $8.78 | 227,100 | — | — |
| 2021-03-02 | $8.29 | $8.29 | 284,600 | — | — |
| 2021-03-01 | $8.49 | $8.49 | 245,400 | — | — |
| 2021-02-26 | $7.87 | $7.87 | 185,800 | — | — |
| 2021-02-25 | $7.89 | $7.89 | 254,500 | — | — |
| 2021-02-24 | $8.05 | $8.05 | 223,800 | — | — |
| 2021-02-23 | $7.55 | $7.55 | 244,600 | — | — |
| 2021-02-22 | $7.68 | $7.68 | 200,500 | — | — |
| 2021-02-19 | $7.90 | $7.90 | 168,400 | — | — |
| 2021-02-18 | $7.72 | $7.72 | 226,900 | — | — |
| 2021-02-17 | $7.91 | $7.91 | 217,000 | — | — |
| 2021-02-16 | $8.07 | $8.07 | 234,800 | — | — |
| 2021-02-12 | $7.96 | $7.96 | 169,200 | — | — |
| 2021-02-11 | $7.82 | $7.82 | 280,400 | — | — |
| 2021-02-10 | $8.09 | $8.09 | 192,200 | — | — |
| 2021-02-09 | $8.16 | $8.16 | 174,500 | — | — |
| 2021-02-08 | $8.26 | $8.26 | 288,200 | — | — |
| 2021-02-05 | $7.68 | $7.68 | 557,800 | — | — |
| 2021-02-04 | $7.11 | $7.11 | 290,800 | — | — |
| 2021-02-03 | $6.89 | $6.89 | 201,300 | — | — |
| 2021-02-02 | $7.02 | $7.02 | 375,400 | — | — |
| 2021-02-01 | $7.26 | $7.26 | 267,700 | — | — |
| 2021-01-29 | $7.10 | $7.10 | 506,200 | — | — |
| 2021-01-28 | $6.81 | $6.81 | 1,664,300 | — | — |
| 2021-01-27 | $8.01 | $8.01 | 359,800 | — | — |
| 2021-01-26 | $8.63 | $8.63 | 281,400 | — | — |
| 2021-01-25 | $7.93 | $7.93 | 257,400 | — | — |
| 2021-01-22 | $8.41 | $8.41 | 110,500 | — | — |
| 2021-01-21 | $8.45 | $8.45 | 89,500 | — | — |
| 2021-01-20 | $8.50 | $8.50 | 114,400 | — | — |
| 2021-01-19 | $8.78 | $8.78 | 88,600 | — | — |
| 2021-01-15 | $8.59 | $8.59 | 139,200 | — | — |
| 2021-01-14 | $9.02 | $9.02 | 120,200 | — | — |
| 2021-01-13 | $8.88 | $8.88 | 155,200 | — | — |
| 2021-01-12 | $8.96 | $8.96 | 210,300 | — | — |
| 2021-01-11 | $8.79 | $8.79 | 162,700 | — | — |
| 2021-01-08 | $8.45 | $8.45 | 189,000 | — | — |
| 2021-01-07 | $8.66 | $8.66 | 212,200 | — | — |
| 2021-01-06 | $8.39 | $8.39 | 274,000 | — | — |
| 2021-01-05 | $8.10 | $8.10 | 456,300 | — | — |
| 2021-01-04 | $7.70 | $7.70 | 424,400 | — | — |