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
- 2004-01-23 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 | $6.62 | $8.74 | 43,800 | — | — |
| 2021-12-30 | $6.47 | $8.55 | 98,100 | — | — |
| 2021-12-29 | $6.57 | $8.68 | 72,500 | — | — |
| 2021-12-28 | $6.55 | $8.65 | 36,300 | — | — |
| 2021-12-27 | $6.61 | $8.73 | 42,500 | — | — |
| 2021-12-23 | $6.62 | $8.74 | 64,500 | — | — |
| 2021-12-22 | $6.65 | $8.78 | 47,600 | — | — |
| 2021-12-21 | $6.49 | $8.57 | 85,700 | — | — |
| 2021-12-20 | $6.30 | $8.32 | 141,100 | — | — |
| 2021-12-17 | $6.46 | $8.53 | 58,300 | — | — |
| 2021-12-16 | $6.42 | $8.48 | 126,800 | — | — |
| 2021-12-15 | $6.51 | $8.60 | 95,900 | — | — |
| 2021-12-14 | $6.67 | $8.81 | 142,000 | — | — |
| 2021-12-13 | $6.67 | $8.81 | 92,600 | — | — |
| 2021-12-10 | $6.86 | $9.06 | 72,000 | — | — |
| 2021-12-09 | $6.82 | $9.01 | 123,100 | — | — |
| 2021-12-08 | $6.73 | $8.89 | 50,700 | — | — |
| 2021-12-07 | $6.69 | $8.84 | 66,000 | — | — |
| 2021-12-06 | $6.67 | $8.81 | 95,800 | — | — |
| 2021-12-03 | $6.46 | $8.53 | 120,300 | — | — |
| 2021-12-02 | $6.36 | $8.40 | 74,500 | — | — |
| 2021-12-01 | $6.30 | $8.32 | 172,000 | — | — |
| 2021-11-30 | $6.40 | $8.45 | 206,200 | — | — |
| 2021-11-29 | $6.51 | $8.60 | 155,100 | — | — |
| 2021-11-26 | $6.61 | $8.73 | 105,500 | — | — |
| 2021-11-24 | $6.67 | $8.81 | 90,200 | — | — |
| 2021-11-23 | $6.70 | $8.85 | 107,700 | — | — |
| 2021-11-22 | $6.91 | $9.13 | 155,900 | — | — |
| 2021-11-19 | $6.97 | $9.21 | 210,000 | — | — |
| 2021-11-18 | $6.96 | $9.19 | 233,200 | — | — |
| 2021-11-17 | $7.24 | $9.56 | 149,500 | — | — |
| 2021-11-16 | $7.32 | $9.67 | 301,300 | — | — |
| 2021-11-15 | $7.83 | $10.34 | 270,600 | — | — |
| 2021-11-12 | $7.73 | $10.21 | 254,400 | — | — |
| 2021-11-11 | $7.41 | $9.79 | 234,000 | — | — |
| 2021-11-10 | $7.56 | $9.99 | 361,000 | — | — |
| 2021-11-09 | $7.25 | $9.58 | 147,100 | — | — |
| 2021-11-08 | $7.19 | $9.50 | 228,600 | — | — |
| 2021-11-05 | $7.11 | $9.39 | 138,900 | — | — |
| 2021-11-04 | $6.66 | $8.80 | 126,200 | — | — |
| 2021-11-03 | $6.70 | $8.85 | 41,700 | — | — |
| 2021-11-02 | $6.72 | $8.88 | 68,500 | — | — |
| 2021-11-01 | $6.89 | $9.10 | 91,000 | — | — |
| 2021-10-29 | $6.79 | $8.97 | 93,500 | — | — |
| 2021-10-28 | $6.52 | $8.61 | 274,000 | — | — |
| 2021-10-27 | $6.40 | $8.45 | 87,300 | — | — |
| 2021-10-26 | $6.55 | $8.65 | 56,700 | — | — |
| 2021-10-25 | $6.63 | $8.76 | 101,100 | — | — |
| 2021-10-22 | $6.45 | $8.52 | 110,300 | — | — |
| 2021-10-21 | $6.61 | $8.73 | 46,700 | — | — |
| 2021-10-20 | $6.72 | $8.88 | 87,900 | — | — |
| 2021-10-19 | $6.74 | $8.90 | 158,900 | — | — |
| 2021-10-18 | $6.44 | $8.51 | 53,400 | — | — |
| 2021-10-15 | $6.56 | $8.66 | 58,700 | — | — |
| 2021-10-14 | $6.52 | $8.61 | 116,900 | — | — |
| 2021-10-13 | $6.35 | $8.39 | 59,900 | — | — |
| 2021-10-12 | $6.35 | $8.39 | 74,700 | — | — |
| 2021-10-11 | $6.36 | $8.40 | 100,200 | — | — |
| 2021-10-08 | $6.31 | $8.33 | 94,900 | — | — |
| 2021-10-07 | $6.37 | $8.41 | 102,000 | — | — |
| 2021-10-06 | $6.34 | $8.37 | 98,200 | — | — |
| 2021-10-05 | $6.34 | $8.37 | 91,300 | — | — |
| 2021-10-04 | $6.31 | $8.33 | 78,000 | — | — |
| 2021-10-01 | $6.35 | $8.39 | 104,400 | — | — |
| 2021-09-30 | $6.39 | $8.44 | 93,000 | — | — |
| 2021-09-29 | $6.45 | $8.52 | 92,600 | — | — |
| 2021-09-28 | $6.40 | $8.45 | 140,900 | — | — |
| 2021-09-27 | $6.52 | $8.61 | 184,500 | — | — |
| 2021-09-24 | $6.22 | $8.22 | 125,300 | — | — |
| 2021-09-23 | $6.25 | $8.26 | 104,100 | — | — |
| 2021-09-22 | $6.15 | $8.12 | 574,800 | — | — |
| 2021-09-21 | $6.27 | $8.28 | 156,100 | — | — |
| 2021-09-20 | $6.43 | $8.49 | 91,900 | — | — |
| 2021-09-17 | $6.52 | $8.61 | 99,300 | — | — |
| 2021-09-16 | $6.45 | $8.52 | 63,900 | — | — |
| 2021-09-15 | $6.42 | $8.48 | 156,200 | — | — |
| 2021-09-14 | $6.45 | $8.52 | 108,000 | — | — |
| 2021-09-13 | $6.26 | $8.27 | 237,600 | — | — |
| 2021-09-10 | $6.44 | $8.51 | 88,100 | — | — |
| 2021-09-09 | $6.52 | $8.61 | 62,700 | — | — |
| 2021-09-08 | $6.66 | $8.80 | 80,000 | — | — |
| 2021-09-07 | $6.64 | $8.77 | 139,900 | — | — |
| 2021-09-03 | $6.81 | $8.99 | 78,800 | — | — |
| 2021-09-02 | $6.70 | $8.85 | 209,700 | — | — |
| 2021-09-01 | $6.77 | $8.94 | 75,800 | — | — |
| 2021-08-31 | $6.81 | $8.99 | 117,100 | — | — |
| 2021-08-30 | $6.82 | $9.01 | 105,400 | — | — |
| 2021-08-27 | $7.04 | $9.30 | 97,200 | — | — |
| 2021-08-26 | $7.05 | $9.31 | 76,800 | — | — |
| 2021-08-25 | $7.05 | $9.31 | 116,400 | — | — |
| 2021-08-24 | $6.94 | $9.17 | 41,000 | — | — |
| 2021-08-23 | $7.04 | $9.30 | 113,300 | — | — |
| 2021-08-20 | $6.88 | $9.09 | 90,600 | — | — |
| 2021-08-19 | $6.93 | $9.15 | 255,600 | — | — |
| 2021-08-18 | $7.19 | $9.50 | 207,500 | — | — |
| 2021-08-17 | $7.24 | $9.56 | 139,300 | — | — |
| 2021-08-16 | $7.17 | $9.47 | 207,600 | — | — |
| 2021-08-13 | $6.70 | $8.85 | 155,300 | — | — |
| 2021-08-12 | $6.73 | $8.89 | 421,700 | — | — |
| 2021-08-11 | $6.83 | $9.02 | 166,100 | — | — |
| 2021-08-10 | $6.97 | $9.21 | 831,900 | — | — |
| 2021-08-09 | $8.01 | $10.58 | 248,900 | — | — |
| 2021-08-06 | $7.61 | $10.05 | 72,200 | — | — |
| 2021-08-05 | $7.71 | $10.18 | 74,700 | — | — |
| 2021-08-04 | $7.64 | $10.09 | 146,300 | — | — |
| 2021-08-03 | $7.81 | $10.32 | 112,500 | — | — |
| 2021-08-02 | $7.69 | $10.16 | 143,100 | — | — |
| 2021-07-30 | $7.52 | $9.93 | 73,700 | — | — |
| 2021-07-29 | $7.55 | $9.97 | 53,400 | — | — |
| 2021-07-28 | $7.64 | $10.09 | 138,700 | — | — |
| 2021-07-27 | $7.46 | $9.85 | 376,200 | — | — |
| 2021-07-26 | $7.14 | $9.43 | 254,900 | — | — |
| 2021-07-23 | $7.11 | $9.39 | 235,100 | — | — |
| 2021-07-22 | $6.77 | $8.94 | 146,600 | — | — |
| 2021-07-21 | $7.00 | $9.25 | 181,600 | — | — |
| 2021-07-20 | $6.57 | $8.68 | 87,700 | — | — |
| 2021-07-19 | $6.47 | $8.55 | 147,300 | — | — |
| 2021-07-16 | $6.46 | $8.53 | 110,100 | — | — |
| 2021-07-15 | $6.64 | $8.77 | 92,500 | — | — |
| 2021-07-14 | $6.80 | $8.98 | 125,000 | — | — |
| 2021-07-13 | $6.88 | $9.09 | 145,500 | — | — |
| 2021-07-12 | $7.12 | $9.40 | 143,900 | — | — |
| 2021-07-09 | $6.82 | $9.01 | 125,500 | — | — |
| 2021-07-08 | $6.58 | $8.69 | 231,100 | — | — |
| 2021-07-07 | $6.78 | $8.96 | 163,500 | — | — |
| 2021-07-06 | $7.02 | $9.27 | 229,900 | — | — |
| 2021-07-02 | $7.10 | $9.38 | 118,700 | — | — |
| 2021-07-01 | $7.32 | $9.67 | 683,700 | — | — |
| 2021-06-30 | $7.41 | $9.79 | 254,700 | — | — |
| 2021-06-29 | $6.90 | $9.11 | 158,700 | — | — |
| 2021-06-28 | $7.09 | $9.36 | 131,000 | — | — |
| 2021-06-25 | $7.10 | $9.38 | 2,484,700 | — | — |
| 2021-06-24 | $7.02 | $9.27 | 280,900 | — | — |
| 2021-06-23 | $6.96 | $9.19 | 173,500 | — | — |
| 2021-06-22 | $6.91 | $9.13 | 268,600 | — | — |
| 2021-06-21 | $6.85 | $9.05 | 254,000 | — | — |
| 2021-06-18 | $6.95 | $9.18 | 277,300 | — | — |
| 2021-06-17 | $7.23 | $9.55 | 227,300 | — | — |
| 2021-06-16 | $7.36 | $9.72 | 185,800 | — | — |
| 2021-06-15 | $7.42 | $9.80 | 173,100 | — | — |
| 2021-06-14 | $7.81 | $10.32 | 133,500 | — | — |
| 2021-06-11 | $7.75 | $10.24 | 161,700 | — | — |
| 2021-06-10 | $7.94 | $10.49 | 178,300 | — | — |
| 2021-06-09 | $7.76 | $10.25 | 167,900 | — | — |
| 2021-06-08 | $7.88 | $10.41 | 413,200 | — | — |
| 2021-06-07 | $7.95 | $10.50 | 214,300 | — | — |
| 2021-06-04 | $7.99 | $10.55 | 141,700 | — | — |
| 2021-06-03 | $7.96 | $10.51 | 335,700 | — | — |
| 2021-06-02 | $8.15 | $10.76 | 252,600 | — | — |
| 2021-06-01 | $8.02 | $10.59 | 233,600 | — | — |
| 2021-05-28 | $7.94 | $10.49 | 233,800 | — | — |
| 2021-05-27 | $8.00 | $10.57 | 358,300 | — | — |
| 2021-05-26 | $7.45 | $9.84 | 623,700 | — | — |
| 2021-05-25 | $7.17 | $9.47 | 363,300 | — | — |
| 2021-05-24 | $7.15 | $9.44 | 880,400 | — | — |
| 2021-05-21 | $7.03 | $9.29 | 1,329,100 | — | — |
| 2021-05-20 | $6.15 | $8.12 | 2,386,900 | — | — |
| 2021-05-19 | $5.35 | $7.07 | 610,000 | — | — |
| 2021-05-18 | $5.47 | $7.22 | 191,400 | — | — |
| 2021-05-17 | $5.50 | $7.26 | 570,700 | — | — |
| 2021-05-14 | $5.25 | $6.93 | 298,900 | — | — |
| 2021-05-13 | $5.20 | $6.87 | 217,300 | — | — |
| 2021-05-12 | $5.25 | $6.93 | 330,300 | — | — |
| 2021-05-11 | $5.20 | $6.87 | 1,353,000 | — | — |
| 2021-05-10 | $4.63 | $6.12 | 270,500 | — | — |
| 2021-05-07 | $4.68 | $6.18 | 143,900 | — | — |
| 2021-05-06 | $4.67 | $6.17 | 73,300 | — | — |
| 2021-05-05 | $4.81 | $6.35 | 83,300 | — | — |
| 2021-05-04 | $4.73 | $6.25 | 138,600 | — | — |
| 2021-05-03 | $4.77 | $6.30 | 131,200 | — | — |
| 2021-04-30 | $4.70 | $6.21 | 130,700 | — | — |
| 2021-04-29 | $4.76 | $6.29 | 78,300 | — | — |
| 2021-04-28 | $4.84 | $6.39 | 90,700 | — | — |
| 2021-04-27 | $4.91 | $6.49 | 110,800 | — | — |
| 2021-04-26 | $4.94 | $6.52 | 100,200 | — | — |
| 2021-04-23 | $5.02 | $6.63 | 94,500 | — | — |
| 2021-04-22 | $4.88 | $6.45 | 133,700 | — | — |
| 2021-04-21 | $5.09 | $6.72 | 93,900 | — | — |
| 2021-04-20 | $4.97 | $6.56 | 124,400 | — | — |
| 2021-04-19 | $4.97 | $6.56 | 80,600 | — | — |
| 2021-04-16 | $5.08 | $6.71 | 86,100 | — | — |
| 2021-04-15 | $5.00 | $6.60 | 163,700 | — | — |
| 2021-04-14 | $5.11 | $6.75 | 123,500 | — | — |
| 2021-04-13 | $5.24 | $6.92 | 71,800 | — | — |
| 2021-04-12 | $5.28 | $6.97 | 111,500 | — | — |
| 2021-04-09 | $5.22 | $6.89 | 103,000 | — | — |
| 2021-04-08 | $5.36 | $7.08 | 94,600 | — | — |
| 2021-04-07 | $5.46 | $7.21 | 116,300 | — | — |
| 2021-04-06 | $5.57 | $7.36 | 95,600 | — | — |
| 2021-04-05 | $5.57 | $7.36 | 83,100 | — | — |
| 2021-04-01 | $5.54 | $7.32 | 65,900 | — | — |
| 2021-03-31 | $5.50 | $7.26 | 94,900 | — | — |
| 2021-03-30 | $5.50 | $7.26 | 71,500 | — | — |
| 2021-03-29 | $5.46 | $7.21 | 121,400 | — | — |
| 2021-03-26 | $5.53 | $7.30 | 89,300 | — | — |
| 2021-03-25 | $5.49 | $7.25 | 179,700 | — | — |
| 2021-03-24 | $5.38 | $7.11 | 141,200 | — | — |
| 2021-03-23 | $5.27 | $6.96 | 91,400 | — | — |
| 2021-03-22 | $5.46 | $7.21 | 151,100 | — | — |
| 2021-03-19 | $5.43 | $7.17 | 343,600 | — | — |
| 2021-03-18 | $5.62 | $7.42 | 94,700 | — | — |
| 2021-03-17 | $5.74 | $7.58 | 93,400 | — | — |
| 2021-03-16 | $5.77 | $7.62 | 103,300 | — | — |
| 2021-03-15 | $5.72 | $7.56 | 168,700 | — | — |
| 2021-03-12 | $5.75 | $7.59 | 109,400 | — | — |
| 2021-03-11 | $5.75 | $7.59 | 235,400 | — | — |
| 2021-03-10 | $5.75 | $7.59 | 128,000 | — | — |
| 2021-03-09 | $5.73 | $7.57 | 125,800 | — | — |
| 2021-03-08 | $5.82 | $7.69 | 126,300 | — | — |
| 2021-03-05 | $5.80 | $7.66 | 243,600 | — | — |
| 2021-03-04 | $5.79 | $7.65 | 159,300 | — | — |
| 2021-03-03 | $6.13 | $8.10 | 320,100 | — | — |
| 2021-03-02 | $5.95 | $7.86 | 81,900 | — | — |
| 2021-03-01 | $6.05 | $7.99 | 119,200 | — | — |
| 2021-02-26 | $5.70 | $7.53 | 153,900 | — | — |
| 2021-02-25 | $5.69 | $7.52 | 142,100 | — | — |
| 2021-02-24 | $5.84 | $7.71 | 280,100 | — | — |
| 2021-02-23 | $5.96 | $7.87 | 233,000 | — | — |
| 2021-02-22 | $6.34 | $8.37 | 227,400 | — | — |
| 2021-02-19 | $6.10 | $8.06 | 243,900 | — | — |
| 2021-02-18 | $5.98 | $7.90 | 196,200 | — | — |
| 2021-02-17 | $5.92 | $7.82 | 153,900 | — | — |
| 2021-02-16 | $6.01 | $7.94 | 261,200 | — | — |
| 2021-02-12 | $5.69 | $7.52 | 64,900 | — | — |
| 2021-02-11 | $5.82 | $7.69 | 112,600 | — | — |
| 2021-02-10 | $5.71 | $7.54 | 108,800 | — | — |
| 2021-02-09 | $5.84 | $7.71 | 167,000 | — | — |
| 2021-02-08 | $5.90 | $7.79 | 247,900 | — | — |
| 2021-02-05 | $5.92 | $7.82 | 408,700 | — | — |
| 2021-02-04 | $5.31 | $7.01 | 196,700 | — | — |
| 2021-02-03 | $5.03 | $6.64 | 164,700 | — | — |
| 2021-02-02 | $4.65 | $6.14 | 265,300 | — | — |
| 2021-02-01 | $5.12 | $6.76 | 70,600 | — | — |
| 2021-01-29 | $5.07 | $6.70 | 91,900 | — | — |
| 2021-01-28 | $5.19 | $6.86 | 79,600 | — | — |
| 2021-01-27 | $5.25 | $6.93 | 103,300 | — | — |
| 2021-01-26 | $5.50 | $7.26 | 116,300 | — | — |
| 2021-01-25 | $5.44 | $7.19 | 106,000 | — | — |
| 2021-01-22 | $5.38 | $7.11 | 71,200 | — | — |
| 2021-01-21 | $5.33 | $7.04 | 73,300 | — | — |
| 2021-01-20 | $5.45 | $7.20 | 147,300 | — | — |
| 2021-01-19 | $5.42 | $7.16 | 120,100 | — | — |
| 2021-01-15 | $5.50 | $7.26 | 79,700 | — | — |
| 2021-01-14 | $5.52 | $7.29 | 78,500 | — | — |
| 2021-01-13 | $5.40 | $7.13 | 68,500 | — | — |
| 2021-01-12 | $5.53 | $7.30 | 63,000 | — | — |
| 2021-01-11 | $5.33 | $7.04 | 68,100 | — | — |
| 2021-01-08 | $5.49 | $7.25 | 43,000 | — | — |
| 2021-01-07 | $5.57 | $7.36 | 110,400 | — | — |
| 2021-01-06 | $5.56 | $7.34 | 147,300 | — | — |
| 2021-01-05 | $5.45 | $7.20 | 66,800 | — | — |
| 2021-01-04 | $5.37 | $7.09 | 90,300 | — | — |