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
- 2011-04-14 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 | $5.83 | $6.59 | 357,300 | — | — |
| 2021-12-30 | $5.80 | $6.56 | 460,500 | — | — |
| 2021-12-29 | $5.61 | $6.34 | 400,300 | — | — |
| 2021-12-28 | $5.54 | $6.26 | 652,900 | — | — |
| 2021-12-27 | $5.33 | $6.03 | 768,000 | — | — |
| 2021-12-23 | $5.33 | $6.03 | 376,500 | — | — |
| 2021-12-22 | $5.20 | $5.88 | 537,200 | — | — |
| 2021-12-21 | $5.21 | $5.89 | 858,800 | — | — |
| 2021-12-20 | $5.06 | $5.72 | 674,700 | — | — |
| 2021-12-17 | $5.12 | $5.79 | 809,900 | — | — |
| 2021-12-16 | $5.16 | $5.83 | 503,100 | — | — |
| 2021-12-15 | $5.15 | $5.82 | 613,200 | — | — |
| 2021-12-14 | $5.19 | $5.87 | 486,800 | — | — |
| 2021-12-13 | $5.23 | $5.91 | 745,800 | — | — |
| 2021-12-10 | $5.48 | $6.20 | 651,700 | — | — |
| 2021-12-09 | $5.51 | $6.23 | 836,900 | — | — |
| 2021-12-08 | $5.59 | $6.32 | 1,418,900 | — | — |
| 2021-12-07 | $5.45 | $6.16 | 1,273,400 | — | — |
| 2021-12-06 | $5.33 | $6.03 | 1,072,400 | — | — |
| 2021-12-03 | $5.17 | $5.84 | 1,359,500 | — | — |
| 2021-12-02 | $5.06 | $5.72 | 2,033,700 | — | — |
| 2021-12-01 | $4.85 | $5.48 | 567,000 | — | — |
| 2021-11-30 | $4.92 | $5.56 | 5,673,000 | — | — |
| 2021-11-29 | $5.03 | $5.69 | 1,320,200 | — | — |
| 2021-11-26 | $5.00 | $5.65 | 991,100 | — | — |
| 2021-11-24 | $5.06 | $5.72 | 801,400 | — | — |
| 2021-11-23 | $5.15 | $5.82 | 1,344,800 | — | — |
| 2021-11-22 | $5.23 | $5.91 | 1,070,800 | — | — |
| 2021-11-19 | $5.17 | $5.84 | 1,452,600 | — | — |
| 2021-11-18 | $5.20 | $5.88 | 961,400 | — | — |
| 2021-11-17 | $5.10 | $5.77 | 876,000 | — | — |
| 2021-11-16 | $5.20 | $5.88 | 745,000 | — | — |
| 2021-11-15 | $5.30 | $5.99 | 704,300 | — | — |
| 2021-11-12 | $5.26 | $5.95 | 1,447,700 | — | — |
| 2021-11-11 | $5.39 | $6.09 | 814,800 | — | — |
| 2021-11-10 | $5.34 | $6.04 | 2,079,300 | — | — |
| 2021-11-09 | $4.89 | $5.53 | 725,700 | — | — |
| 2021-11-08 | $4.90 | $5.54 | 720,700 | — | — |
| 2021-11-05 | $4.83 | $5.46 | 933,000 | — | — |
| 2021-11-04 | $4.62 | $5.22 | 1,192,300 | — | — |
| 2021-11-03 | $4.55 | $5.14 | 1,517,100 | — | — |
| 2021-11-02 | $4.45 | $5.03 | 1,233,800 | — | — |
| 2021-11-01 | $4.64 | $5.25 | 1,731,500 | — | — |
| 2021-10-29 | $4.77 | $5.39 | 1,559,000 | — | — |
| 2021-10-28 | $4.80 | $5.43 | 1,309,700 | — | — |
| 2021-10-27 | $4.77 | $5.39 | 1,516,600 | — | — |
| 2021-10-26 | $4.77 | $5.39 | 606,900 | — | — |
| 2021-10-25 | $4.87 | $5.51 | 769,300 | — | — |
| 2021-10-22 | $4.77 | $5.39 | 976,800 | — | — |
| 2021-10-21 | $4.77 | $5.39 | 605,500 | — | — |
| 2021-10-20 | $4.76 | $5.38 | 917,900 | — | — |
| 2021-10-19 | $4.65 | $5.26 | 231,900 | — | — |
| 2021-10-18 | $4.68 | $5.29 | 797,400 | — | — |
| 2021-10-15 | $4.76 | $5.38 | 456,200 | — | — |
| 2021-10-14 | $4.83 | $5.46 | 543,000 | — | — |
| 2021-10-13 | $4.91 | $5.55 | 397,000 | — | — |
| 2021-10-12 | $4.83 | $5.46 | 453,000 | — | — |
| 2021-10-11 | $4.86 | $5.49 | 887,600 | — | — |
| 2021-10-08 | $4.99 | $5.64 | 702,800 | — | — |
| 2021-10-07 | $5.17 | $5.84 | 392,400 | — | — |
| 2021-10-06 | $5.14 | $5.81 | 1,128,400 | — | — |
| 2021-10-05 | $5.07 | $5.73 | 357,500 | — | — |
| 2021-10-04 | $5.06 | $5.72 | 448,100 | — | — |
| 2021-10-01 | $5.12 | $5.79 | 607,300 | — | — |
| 2021-09-30 | $5.12 | $5.79 | 1,074,300 | — | — |
| 2021-09-29 | $5.13 | $5.80 | 387,700 | — | — |
| 2021-09-28 | $5.12 | $5.79 | 432,900 | — | — |
| 2021-09-27 | $5.24 | $5.92 | 480,000 | — | — |
| 2021-09-24 | $5.24 | $5.92 | 216,600 | — | — |
| 2021-09-23 | $5.30 | $5.99 | 282,100 | — | — |
| 2021-09-22 | $5.26 | $5.95 | 245,500 | — | — |
| 2021-09-21 | $5.19 | $5.87 | 1,197,100 | — | — |
| 2021-09-20 | $5.13 | $5.80 | 721,500 | — | — |
| 2021-09-17 | $5.35 | $6.05 | 846,200 | — | — |
| 2021-09-16 | $5.47 | $6.18 | 283,500 | — | — |
| 2021-09-15 | $5.49 | $6.21 | 895,400 | — | — |
| 2021-09-14 | $5.50 | $6.22 | 396,200 | — | — |
| 2021-09-13 | $5.59 | $6.32 | 535,900 | — | — |
| 2021-09-10 | $5.34 | $6.04 | 682,100 | — | — |
| 2021-09-09 | $5.34 | $6.04 | 642,700 | — | — |
| 2021-09-08 | $5.47 | $6.18 | 413,000 | — | — |
| 2021-09-07 | $5.65 | $6.39 | 286,800 | — | — |
| 2021-09-03 | $5.55 | $6.27 | 525,700 | — | — |
| 2021-09-02 | $5.54 | $6.26 | 712,100 | — | — |
| 2021-09-01 | $5.46 | $6.17 | 716,400 | — | — |
| 2021-08-31 | $5.46 | $6.17 | 734,800 | — | — |
| 2021-08-30 | $5.60 | $6.33 | 417,100 | — | — |
| 2021-08-27 | $5.68 | $6.42 | 338,600 | — | — |
| 2021-08-26 | $5.64 | $6.38 | 434,700 | — | — |
| 2021-08-25 | $5.82 | $6.58 | 439,500 | — | — |
| 2021-08-24 | $5.75 | $6.50 | 393,400 | — | — |
| 2021-08-23 | $5.57 | $6.30 | 329,700 | — | — |
| 2021-08-20 | $5.53 | $6.25 | 1,247,600 | — | — |
| 2021-08-19 | $5.29 | $5.98 | 781,300 | — | — |
| 2021-08-18 | $5.48 | $6.20 | 507,000 | — | — |
| 2021-08-17 | $5.44 | $6.15 | 842,200 | — | — |
| 2021-08-16 | $5.65 | $6.39 | 425,000 | — | — |
| 2021-08-13 | $5.79 | $6.55 | 326,500 | — | — |
| 2021-08-12 | $5.78 | $6.53 | 671,800 | — | — |
| 2021-08-11 | $5.62 | $6.35 | 1,020,300 | — | — |
| 2021-08-10 | $5.87 | $6.64 | 684,700 | — | — |
| 2021-08-09 | $5.80 | $6.56 | 611,600 | — | — |
| 2021-08-06 | $6.13 | $6.93 | 438,200 | — | — |
| 2021-08-05 | $6.03 | $6.82 | 508,100 | — | — |
| 2021-08-04 | $5.99 | $6.77 | 704,200 | — | — |
| 2021-08-03 | $6.04 | $6.83 | 880,700 | — | — |
| 2021-08-02 | $6.23 | $7.04 | 789,200 | — | — |
| 2021-07-30 | $6.07 | $6.86 | 724,200 | — | — |
| 2021-07-29 | $5.93 | $6.70 | 565,700 | — | — |
| 2021-07-28 | $5.96 | $6.74 | 634,300 | — | — |
| 2021-07-27 | $5.77 | $6.52 | 523,100 | — | — |
| 2021-07-26 | $5.88 | $6.65 | 466,500 | — | — |
| 2021-07-23 | $5.76 | $6.51 | 382,500 | — | — |
| 2021-07-22 | $5.86 | $6.63 | 705,200 | — | — |
| 2021-07-21 | $5.80 | $6.56 | 438,200 | — | — |
| 2021-07-20 | $5.54 | $6.26 | 771,600 | — | — |
| 2021-07-19 | $5.50 | $6.22 | 1,145,900 | — | — |
| 2021-07-16 | $5.67 | $6.41 | 627,500 | — | — |
| 2021-07-15 | $5.73 | $6.48 | 437,200 | — | — |
| 2021-07-14 | $5.72 | $6.47 | 2,123,100 | — | — |
| 2021-07-13 | $5.73 | $6.48 | 653,700 | — | — |
| 2021-07-12 | $5.84 | $6.60 | 1,059,700 | — | — |
| 2021-07-09 | $5.95 | $6.73 | 660,400 | — | — |
| 2021-07-08 | $5.84 | $6.60 | 1,294,300 | — | — |
| 2021-07-07 | $6.01 | $6.79 | 1,834,100 | — | — |
| 2021-07-06 | $6.02 | $6.81 | 828,600 | — | — |
| 2021-07-02 | $6.11 | $6.91 | 434,700 | — | — |
| 2021-07-01 | $5.98 | $6.76 | 307,000 | — | — |
| 2021-06-30 | $5.97 | $6.75 | 481,300 | — | — |
| 2021-06-29 | $5.99 | $6.77 | 807,900 | — | — |
| 2021-06-28 | $6.12 | $6.92 | 566,500 | — | — |
| 2021-06-25 | $6.15 | $6.95 | 669,900 | — | — |
| 2021-06-24 | $6.40 | $7.24 | 762,600 | — | — |
| 2021-06-23 | $6.26 | $7.08 | 385,700 | — | — |
| 2021-06-22 | $6.22 | $7.03 | 615,400 | — | — |
| 2021-06-21 | $6.23 | $7.04 | 255,400 | — | — |
| 2021-06-18 | $6.26 | $7.08 | 1,092,800 | — | — |
| 2021-06-17 | $6.41 | $7.25 | 935,700 | — | — |
| 2021-06-16 | $6.39 | $7.22 | 449,900 | — | — |
| 2021-06-15 | $6.37 | $7.20 | 414,600 | — | — |
| 2021-06-14 | $6.42 | $7.26 | 435,400 | — | — |
| 2021-06-11 | $6.38 | $7.21 | 336,200 | — | — |
| 2021-06-10 | $6.52 | $7.37 | 260,900 | — | — |
| 2021-06-09 | $6.56 | $7.42 | 463,100 | — | — |
| 2021-06-08 | $6.57 | $7.43 | 547,100 | — | — |
| 2021-06-07 | $6.60 | $7.46 | 447,800 | — | — |
| 2021-06-04 | $6.67 | $7.54 | 521,100 | — | — |
| 2021-06-03 | $6.62 | $7.48 | 361,000 | — | — |
| 2021-06-02 | $6.78 | $7.67 | 909,200 | — | — |
| 2021-06-01 | $6.65 | $7.52 | 1,063,600 | — | — |
| 2021-05-28 | $6.47 | $7.31 | 1,022,100 | — | — |
| 2021-05-27 | $6.15 | $6.95 | 1,304,300 | — | — |
| 2021-05-26 | $6.18 | $6.99 | 421,000 | — | — |
| 2021-05-25 | $6.18 | $6.99 | 681,100 | — | — |
| 2021-05-24 | $6.22 | $7.03 | 404,600 | — | — |
| 2021-05-21 | $6.15 | $6.95 | 640,500 | — | — |
| 2021-05-20 | $6.30 | $7.12 | 895,700 | — | — |
| 2021-05-19 | $6.51 | $7.36 | 1,647,700 | — | — |
| 2021-05-18 | $6.52 | $7.37 | 1,454,200 | — | — |
| 2021-05-17 | $6.31 | $7.13 | 628,300 | — | — |
| 2021-05-14 | $6.18 | $6.99 | 1,103,100 | — | — |
| 2021-05-13 | $6.16 | $6.96 | 1,434,200 | — | — |
| 2021-05-12 | $6.10 | $6.90 | 1,310,300 | — | — |
| 2021-05-11 | $6.52 | $7.37 | 2,849,200 | — | — |
| 2021-05-10 | $6.35 | $7.18 | 1,559,400 | — | — |
| 2021-05-07 | $6.32 | $7.15 | 1,081,700 | — | — |
| 2021-05-06 | $6.04 | $6.83 | 1,523,800 | — | — |
| 2021-05-05 | $5.89 | $6.66 | 1,304,000 | — | — |
| 2021-05-04 | $5.68 | $6.42 | 503,900 | — | — |
| 2021-05-03 | $5.83 | $6.59 | 580,700 | — | — |
| 2021-04-30 | $5.73 | $6.48 | 1,015,400 | — | — |
| 2021-04-29 | $5.69 | $6.43 | 1,462,000 | — | — |
| 2021-04-28 | $5.41 | $6.12 | 1,089,700 | — | — |
| 2021-04-27 | $5.42 | $6.13 | 594,900 | — | — |
| 2021-04-26 | $5.36 | $6.06 | 767,500 | — | — |
| 2021-04-23 | $5.15 | $5.82 | 950,700 | — | — |
| 2021-04-22 | $5.29 | $5.98 | 854,000 | — | — |
| 2021-04-21 | $5.29 | $5.98 | 495,400 | — | — |
| 2021-04-20 | $5.40 | $6.11 | 1,011,900 | — | — |
| 2021-04-19 | $5.42 | $6.13 | 531,300 | — | — |
| 2021-04-16 | $5.43 | $6.14 | 1,370,900 | — | — |
| 2021-04-15 | $5.25 | $5.94 | 1,465,500 | — | — |
| 2021-04-14 | $5.01 | $5.66 | 1,051,500 | — | — |
| 2021-04-13 | $5.04 | $5.70 | 705,000 | — | — |
| 2021-04-12 | $5.02 | $5.68 | 733,600 | — | — |
| 2021-04-09 | $5.06 | $5.72 | 838,200 | — | — |
| 2021-04-08 | $5.13 | $5.80 | 1,008,300 | — | — |
| 2021-04-07 | $5.21 | $5.89 | 717,500 | — | — |
| 2021-04-06 | $5.23 | $5.91 | 1,804,600 | — | — |
| 2021-04-05 | $5.15 | $5.82 | 2,007,900 | — | — |
| 2021-04-01 | $5.14 | $5.81 | 807,100 | — | — |
| 2021-03-31 | $5.09 | $5.75 | 1,197,000 | — | — |
| 2021-03-30 | $5.10 | $5.77 | 504,900 | — | — |
| 2021-03-29 | $5.05 | $5.71 | 1,236,300 | — | — |
| 2021-03-26 | $5.03 | $5.69 | 1,438,700 | — | — |
| 2021-03-25 | $4.88 | $5.52 | 556,500 | — | — |
| 2021-03-24 | $5.00 | $5.65 | 511,800 | — | — |
| 2021-03-23 | $5.16 | $5.83 | 1,064,700 | — | — |
| 2021-03-22 | $5.12 | $5.79 | 625,600 | — | — |
| 2021-03-19 | $5.14 | $5.81 | 1,619,000 | — | — |
| 2021-03-18 | $5.12 | $5.79 | 837,600 | — | — |
| 2021-03-17 | $5.33 | $6.03 | 1,471,200 | — | — |
| 2021-03-16 | $5.26 | $5.95 | 1,176,700 | — | — |
| 2021-03-15 | $5.27 | $5.96 | 1,805,300 | — | — |
| 2021-03-12 | $5.19 | $5.87 | 1,889,900 | — | — |
| 2021-03-11 | $5.08 | $5.74 | 1,131,800 | — | — |
| 2021-03-10 | $4.98 | $5.63 | 696,600 | — | — |
| 2021-03-09 | $4.95 | $5.60 | 1,560,200 | — | — |
| 2021-03-08 | $4.88 | $5.52 | 1,210,900 | — | — |
| 2021-03-05 | $5.11 | $5.78 | 1,455,600 | — | — |
| 2021-03-04 | $5.15 | $5.82 | 1,329,000 | — | — |
| 2021-03-03 | $5.18 | $5.86 | 2,013,800 | — | — |
| 2021-03-02 | $5.27 | $5.96 | 1,452,800 | — | — |
| 2021-03-01 | $5.49 | $6.21 | 941,800 | — | — |
| 2021-02-26 | $5.27 | $5.96 | 797,000 | — | — |
| 2021-02-25 | $5.31 | $6.00 | 545,900 | — | — |
| 2021-02-24 | $5.54 | $6.26 | 462,500 | — | — |
| 2021-02-23 | $5.50 | $6.22 | 619,700 | — | — |
| 2021-02-22 | $5.55 | $6.27 | 1,711,500 | — | — |
| 2021-02-19 | $5.37 | $6.07 | 623,200 | — | — |
| 2021-02-18 | $5.47 | $6.18 | 597,500 | — | — |
| 2021-02-17 | $5.36 | $6.06 | 309,500 | — | — |
| 2021-02-16 | $5.37 | $6.07 | 516,200 | — | — |
| 2021-02-12 | $5.37 | $6.07 | 269,100 | — | — |
| 2021-02-11 | $5.31 | $6.00 | 592,000 | — | — |
| 2021-02-10 | $5.30 | $5.99 | 594,300 | — | — |
| 2021-02-09 | $5.25 | $5.94 | 682,300 | — | — |
| 2021-02-08 | $5.38 | $6.08 | 621,100 | — | — |
| 2021-02-05 | $5.50 | $6.22 | 1,132,300 | — | — |
| 2021-02-04 | $5.33 | $6.03 | 1,267,900 | — | — |
| 2021-02-03 | $5.12 | $5.79 | 584,100 | — | — |
| 2021-02-02 | $5.06 | $5.72 | 687,200 | — | — |
| 2021-02-01 | $4.95 | $5.60 | 863,500 | — | — |
| 2021-01-29 | $4.94 | $5.58 | 1,267,800 | — | — |
| 2021-01-28 | $5.14 | $5.81 | 1,589,500 | — | — |
| 2021-01-27 | $5.07 | $5.73 | 1,290,800 | — | — |
| 2021-01-26 | $5.21 | $5.89 | 1,210,200 | — | — |
| 2021-01-25 | $5.36 | $6.06 | 959,200 | — | — |
| 2021-01-22 | $5.50 | $6.22 | 1,907,000 | — | — |
| 2021-01-21 | $5.60 | $6.33 | 2,565,100 | — | — |
| 2021-01-20 | $5.43 | $6.14 | 832,000 | — | — |
| 2021-01-19 | $5.33 | $6.03 | 1,038,500 | — | — |
| 2021-01-15 | $5.20 | $5.88 | 1,130,700 | — | — |
| 2021-01-14 | $5.30 | $5.99 | 603,500 | — | — |
| 2021-01-13 | $5.05 | $5.71 | 367,500 | — | — |
| 2021-01-12 | $5.01 | $5.66 | 512,700 | — | — |
| 2021-01-11 | $4.98 | $5.63 | 627,200 | — | — |
| 2021-01-08 | $5.10 | $5.77 | 413,300 | — | — |
| 2021-01-07 | $5.05 | $5.71 | 622,600 | — | — |
| 2021-01-06 | $4.90 | $5.54 | 778,600 | — | — |
| 2021-01-05 | $5.01 | $5.66 | 511,100 | — | — |
| 2021-01-04 | $4.87 | $5.51 | 576,800 | — | — |