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
- 2007-05-25 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 | $6.28 | $28.08 | 340,900 | — | — |
| 2021-12-30 | $6.29 | $28.12 | 124,300 | — | — |
| 2021-12-29 | $6.27 | $28.03 | 303,200 | — | — |
| 2021-12-28 | $6.24 | $27.90 | 108,900 | — | — |
| 2021-12-27 | $6.24 | $27.90 | 196,200 | — | — |
| 2021-12-23 | $6.25 | $27.94 | 240,600 | — | — |
| 2021-12-22 | $6.12 | $27.36 | 163,600 | — | — |
| 2021-12-21 | $6.10 | $27.27 | 150,500 | — | — |
| 2021-12-20 | $5.95 | $26.60 | 496,900 | — | — |
| 2021-12-17 | $6.12 | $27.36 | 280,700 | — | — |
| 2021-12-16 | $6.10 | $27.27 | 182,800 | — | — |
| 2021-12-15 | $6.14 | $27.30 | 225,300 | — | — |
| 2021-12-14 | $6.09 | $27.08 | 171,300 | — | — |
| 2021-12-13 | $6.10 | $27.12 | 212,700 | — | — |
| 2021-12-10 | $6.14 | $27.30 | 269,700 | — | — |
| 2021-12-09 | $6.14 | $27.30 | 206,600 | — | — |
| 2021-12-08 | $6.17 | $27.43 | 225,700 | — | — |
| 2021-12-07 | $6.18 | $27.48 | 757,000 | — | — |
| 2021-12-06 | $6.13 | $27.26 | 257,200 | — | — |
| 2021-12-03 | $6.10 | $27.12 | 336,200 | — | — |
| 2021-12-02 | $6.16 | $27.39 | 339,700 | — | — |
| 2021-12-01 | $6.10 | $27.12 | 347,300 | — | — |
| 2021-11-30 | $6.13 | $27.26 | 255,400 | — | — |
| 2021-11-29 | $6.18 | $27.48 | 498,000 | — | — |
| 2021-11-26 | $6.15 | $27.35 | 826,300 | — | — |
| 2021-11-24 | $6.17 | $27.43 | 304,300 | — | — |
| 2021-11-23 | $6.18 | $27.48 | 174,600 | — | — |
| 2021-11-22 | $6.21 | $27.61 | 181,300 | — | — |
| 2021-11-19 | $6.25 | $27.79 | 112,600 | — | — |
| 2021-11-18 | $6.28 | $27.92 | 198,900 | — | — |
| 2021-11-17 | $6.28 | $27.92 | 176,500 | — | — |
| 2021-11-16 | $6.30 | $28.01 | 145,500 | — | — |
| 2021-11-15 | $6.32 | $28.10 | 154,600 | — | — |
| 2021-11-12 | $6.31 | $28.06 | 132,000 | — | — |
| 2021-11-11 | $6.34 | $28.04 | 209,700 | — | — |
| 2021-11-10 | $6.33 | $27.99 | 201,900 | — | — |
| 2021-11-09 | $6.38 | $28.22 | 184,700 | — | — |
| 2021-11-08 | $6.32 | $27.95 | 463,000 | — | — |
| 2021-11-05 | $6.33 | $27.99 | 228,100 | — | — |
| 2021-11-04 | $6.32 | $27.95 | 234,800 | — | — |
| 2021-11-03 | $6.33 | $27.99 | 156,000 | — | — |
| 2021-11-02 | $6.31 | $27.91 | 185,600 | — | — |
| 2021-11-01 | $6.31 | $27.91 | 342,300 | — | — |
| 2021-10-29 | $6.30 | $27.86 | 144,400 | — | — |
| 2021-10-28 | $6.31 | $27.91 | 196,300 | — | — |
| 2021-10-27 | $6.26 | $27.68 | 167,100 | — | — |
| 2021-10-26 | $6.28 | $27.77 | 182,400 | — | — |
| 2021-10-25 | $6.27 | $27.73 | 152,400 | — | — |
| 2021-10-22 | $6.26 | $27.68 | 135,500 | — | — |
| 2021-10-21 | $6.23 | $27.55 | 186,300 | — | — |
| 2021-10-20 | $6.24 | $27.60 | 160,100 | — | — |
| 2021-10-19 | $6.22 | $27.51 | 225,300 | — | — |
| 2021-10-18 | $6.21 | $27.46 | 238,500 | — | — |
| 2021-10-15 | $6.23 | $27.55 | 175,300 | — | — |
| 2021-10-14 | $6.22 | $27.51 | 231,500 | — | — |
| 2021-10-13 | $6.17 | $27.14 | 159,500 | — | — |
| 2021-10-12 | $6.13 | $26.96 | 113,100 | — | — |
| 2021-10-11 | $6.15 | $27.05 | 125,200 | — | — |
| 2021-10-08 | $6.17 | $27.14 | 110,700 | — | — |
| 2021-10-07 | $6.17 | $27.14 | 116,800 | — | — |
| 2021-10-06 | $6.12 | $26.92 | 238,500 | — | — |
| 2021-10-05 | $6.15 | $27.05 | 131,400 | — | — |
| 2021-10-04 | $6.10 | $26.83 | 201,200 | — | — |
| 2021-10-01 | $6.16 | $27.09 | 220,000 | — | — |
| 2021-09-30 | $6.15 | $27.05 | 191,800 | — | — |
| 2021-09-29 | $6.17 | $27.14 | 186,800 | — | — |
| 2021-09-28 | $6.16 | $27.09 | 371,100 | — | — |
| 2021-09-27 | $6.23 | $27.40 | 235,000 | — | — |
| 2021-09-24 | $6.23 | $27.40 | 171,400 | — | — |
| 2021-09-23 | $6.25 | $27.49 | 223,200 | — | — |
| 2021-09-22 | $6.22 | $27.36 | 227,500 | — | — |
| 2021-09-21 | $6.18 | $27.18 | 181,200 | — | — |
| 2021-09-20 | $6.18 | $27.18 | 375,400 | — | — |
| 2021-09-17 | $6.29 | $27.66 | 150,500 | — | — |
| 2021-09-16 | $6.34 | $27.88 | 163,600 | — | — |
| 2021-09-15 | $6.37 | $28.02 | 183,200 | — | — |
| 2021-09-14 | $6.38 | $28.06 | 210,700 | — | — |
| 2021-09-13 | $6.44 | $28.17 | 175,300 | — | — |
| 2021-09-10 | $6.43 | $28.13 | 112,300 | — | — |
| 2021-09-09 | $6.42 | $28.09 | 354,400 | — | — |
| 2021-09-08 | $6.48 | $28.35 | 218,200 | — | — |
| 2021-09-07 | $6.47 | $28.31 | 186,300 | — | — |
| 2021-09-03 | $6.47 | $28.31 | 146,600 | — | — |
| 2021-09-02 | $6.45 | $28.22 | 105,600 | — | — |
| 2021-09-01 | $6.44 | $28.17 | 165,700 | — | — |
| 2021-08-31 | $6.40 | $28.00 | 236,600 | — | — |
| 2021-08-30 | $6.38 | $27.91 | 189,600 | — | — |
| 2021-08-27 | $6.38 | $27.91 | 135,000 | — | — |
| 2021-08-26 | $6.32 | $27.65 | 107,800 | — | — |
| 2021-08-25 | $6.33 | $27.69 | 195,700 | — | — |
| 2021-08-24 | $6.36 | $27.82 | 272,400 | — | — |
| 2021-08-23 | $6.30 | $27.56 | 117,400 | — | — |
| 2021-08-20 | $6.25 | $27.34 | 142,700 | — | — |
| 2021-08-19 | $6.27 | $27.43 | 215,600 | — | — |
| 2021-08-18 | $6.31 | $27.61 | 192,300 | — | — |
| 2021-08-17 | $6.35 | $27.78 | 287,500 | — | — |
| 2021-08-16 | $6.37 | $27.87 | 217,800 | — | — |
| 2021-08-13 | $6.37 | $27.87 | 162,700 | — | — |
| 2021-08-12 | $6.39 | $27.81 | 310,900 | — | — |
| 2021-08-11 | $6.40 | $27.85 | 345,200 | — | — |
| 2021-08-10 | $6.37 | $27.72 | 307,500 | — | — |
| 2021-08-09 | $6.36 | $27.68 | 228,100 | — | — |
| 2021-08-06 | $6.36 | $27.68 | 182,100 | — | — |
| 2021-08-05 | $6.39 | $27.81 | 172,900 | — | — |
| 2021-08-04 | $6.32 | $27.50 | 141,200 | — | — |
| 2021-08-03 | $6.29 | $27.37 | 314,000 | — | — |
| 2021-08-02 | $6.30 | $27.42 | 256,500 | — | — |
| 2021-07-30 | $6.28 | $27.33 | 190,900 | — | — |
| 2021-07-29 | $6.32 | $27.50 | 216,900 | — | — |
| 2021-07-28 | $6.29 | $27.37 | 262,500 | — | — |
| 2021-07-27 | $6.30 | $27.42 | 208,700 | — | — |
| 2021-07-26 | $6.32 | $27.50 | 394,400 | — | — |
| 2021-07-23 | $6.37 | $27.72 | 946,900 | — | — |
| 2021-07-22 | $6.41 | $27.89 | 116,300 | — | — |
| 2021-07-21 | $6.42 | $27.94 | 120,000 | — | — |
| 2021-07-20 | $6.37 | $27.72 | 249,200 | — | — |
| 2021-07-19 | $6.32 | $27.50 | 236,800 | — | — |
| 2021-07-16 | $6.43 | $27.98 | 149,800 | — | — |
| 2021-07-15 | $6.45 | $28.07 | 225,900 | — | — |
| 2021-07-14 | $6.50 | $28.29 | 351,500 | — | — |
| 2021-07-13 | $6.58 | $28.49 | 262,000 | — | — |
| 2021-07-12 | $6.61 | $28.62 | 415,700 | — | — |
| 2021-07-09 | $6.49 | $28.10 | 223,300 | — | — |
| 2021-07-08 | $6.44 | $27.88 | 235,100 | — | — |
| 2021-07-07 | $6.49 | $28.10 | 157,500 | — | — |
| 2021-07-06 | $6.53 | $28.27 | 254,000 | — | — |
| 2021-07-02 | $6.55 | $28.36 | 188,400 | — | — |
| 2021-07-01 | $6.52 | $28.23 | 229,200 | — | — |
| 2021-06-30 | $6.55 | $28.36 | 316,700 | — | — |
| 2021-06-29 | $6.58 | $28.49 | 232,500 | — | — |
| 2021-06-28 | $6.59 | $28.53 | 246,000 | — | — |
| 2021-06-25 | $6.57 | $28.44 | 124,700 | — | — |
| 2021-06-24 | $6.54 | $28.31 | 180,900 | — | — |
| 2021-06-23 | $6.50 | $28.14 | 219,300 | — | — |
| 2021-06-22 | $6.51 | $28.18 | 226,300 | — | — |
| 2021-06-21 | $6.51 | $28.18 | 186,600 | — | — |
| 2021-06-18 | $6.45 | $27.92 | 277,800 | — | — |
| 2021-06-17 | $6.54 | $28.31 | 189,700 | — | — |
| 2021-06-16 | $6.63 | $28.70 | 245,200 | — | — |
| 2021-06-15 | $6.68 | $28.92 | 504,200 | — | — |
| 2021-06-14 | $6.67 | $28.88 | 202,000 | — | — |
| 2021-06-11 | $6.67 | $28.73 | 214,200 | — | — |
| 2021-06-10 | $6.66 | $28.69 | 484,000 | — | — |
| 2021-06-09 | $6.59 | $28.38 | 308,700 | — | — |
| 2021-06-08 | $6.61 | $28.47 | 448,200 | — | — |
| 2021-06-07 | $6.57 | $28.30 | 428,600 | — | — |
| 2021-06-04 | $6.55 | $28.21 | 144,500 | — | — |
| 2021-06-03 | $6.52 | $28.08 | 365,100 | — | — |
| 2021-06-02 | $6.53 | $28.13 | 130,400 | — | — |
| 2021-06-01 | $6.53 | $28.13 | 278,000 | — | — |
| 2021-05-28 | $6.49 | $27.95 | 177,500 | — | — |
| 2021-05-27 | $6.48 | $27.91 | 200,300 | — | — |
| 2021-05-26 | $6.45 | $27.78 | 144,700 | — | — |
| 2021-05-25 | $6.46 | $27.82 | 174,900 | — | — |
| 2021-05-24 | $6.46 | $27.82 | 164,800 | — | — |
| 2021-05-21 | $6.39 | $27.52 | 163,800 | — | — |
| 2021-05-20 | $6.41 | $27.61 | 183,900 | — | — |
| 2021-05-19 | $6.34 | $27.31 | 178,100 | — | — |
| 2021-05-18 | $6.34 | $27.31 | 259,700 | — | — |
| 2021-05-17 | $6.28 | $27.05 | 200,800 | — | — |
| 2021-05-14 | $6.21 | $26.75 | 204,700 | — | — |
| 2021-05-13 | $6.16 | $26.53 | 211,600 | — | — |
| 2021-05-12 | $6.15 | $26.34 | 364,100 | — | — |
| 2021-05-11 | $6.25 | $26.77 | 293,900 | — | — |
| 2021-05-10 | $6.34 | $27.16 | 154,800 | — | — |
| 2021-05-07 | $6.36 | $27.24 | 139,300 | — | — |
| 2021-05-06 | $6.29 | $26.94 | 137,100 | — | — |
| 2021-05-05 | $6.25 | $26.77 | 226,400 | — | — |
| 2021-05-04 | $6.22 | $26.64 | 634,100 | — | — |
| 2021-05-03 | $6.35 | $27.20 | 759,400 | — | — |
| 2021-04-30 | $6.28 | $26.90 | 251,800 | — | — |
| 2021-04-29 | $6.31 | $27.03 | 559,700 | — | — |
| 2021-04-28 | $6.26 | $26.81 | 226,600 | — | — |
| 2021-04-27 | $6.27 | $26.86 | 133,300 | — | — |
| 2021-04-26 | $6.27 | $26.86 | 423,100 | — | — |
| 2021-04-23 | $6.24 | $26.73 | 193,500 | — | — |
| 2021-04-22 | $6.22 | $26.64 | 131,300 | — | — |
| 2021-04-21 | $6.21 | $26.60 | 388,000 | — | — |
| 2021-04-20 | $6.18 | $26.47 | 260,800 | — | — |
| 2021-04-19 | $6.23 | $26.68 | 148,800 | — | — |
| 2021-04-16 | $6.23 | $26.68 | 337,900 | — | — |
| 2021-04-15 | $6.26 | $26.81 | 279,200 | — | — |
| 2021-04-14 | $6.23 | $26.68 | 108,200 | — | — |
| 2021-04-13 | $6.25 | $26.62 | 137,900 | — | — |
| 2021-04-12 | $6.23 | $26.54 | 172,800 | — | — |
| 2021-04-09 | $6.24 | $26.58 | 275,900 | — | — |
| 2021-04-08 | $6.19 | $26.37 | 125,700 | — | — |
| 2021-04-07 | $6.13 | $26.11 | 255,200 | — | — |
| 2021-04-06 | $6.17 | $26.28 | 154,000 | — | — |
| 2021-04-05 | $6.15 | $26.20 | 268,700 | — | — |
| 2021-04-01 | $6.08 | $25.90 | 167,900 | — | — |
| 2021-03-31 | $6.07 | $25.86 | 205,600 | — | — |
| 2021-03-30 | $6.04 | $25.73 | 107,800 | — | — |
| 2021-03-29 | $6.02 | $25.65 | 96,600 | — | — |
| 2021-03-26 | $6.02 | $25.65 | 110,400 | — | — |
| 2021-03-25 | $5.96 | $25.39 | 141,300 | — | — |
| 2021-03-24 | $6.00 | $25.56 | 223,300 | — | — |
| 2021-03-23 | $6.00 | $25.56 | 181,800 | — | — |
| 2021-03-22 | $6.03 | $25.69 | 143,600 | — | — |
| 2021-03-19 | $6.03 | $25.69 | 145,300 | — | — |
| 2021-03-18 | $6.04 | $25.73 | 202,600 | — | — |
| 2021-03-17 | $6.06 | $25.82 | 205,400 | — | — |
| 2021-03-16 | $6.04 | $25.73 | 234,500 | — | — |
| 2021-03-15 | $6.02 | $25.65 | 110,500 | — | — |
| 2021-03-12 | $5.99 | $25.52 | 140,300 | — | — |
| 2021-03-11 | $6.03 | $25.54 | 168,300 | — | — |
| 2021-03-10 | $6.00 | $25.42 | 198,300 | — | — |
| 2021-03-09 | $5.96 | $25.25 | 186,300 | — | — |
| 2021-03-08 | $5.87 | $24.87 | 288,700 | — | — |
| 2021-03-05 | $5.90 | $24.99 | 195,700 | — | — |
| 2021-03-04 | $5.87 | $24.87 | 273,700 | — | — |
| 2021-03-03 | $5.90 | $24.99 | 341,200 | — | — |
| 2021-03-02 | $5.94 | $25.16 | 197,200 | — | — |
| 2021-03-01 | $5.92 | $25.08 | 156,000 | — | — |
| 2021-02-26 | $5.84 | $24.74 | 178,500 | — | — |
| 2021-02-25 | $5.87 | $24.87 | 369,700 | — | — |
| 2021-02-24 | $5.92 | $25.08 | 459,500 | — | — |
| 2021-02-23 | $5.87 | $24.87 | 403,800 | — | — |
| 2021-02-22 | $5.90 | $24.99 | 241,300 | — | — |
| 2021-02-19 | $5.92 | $25.08 | 183,900 | — | — |
| 2021-02-18 | $5.91 | $25.03 | 180,100 | — | — |
| 2021-02-17 | $5.96 | $25.25 | 168,700 | — | — |
| 2021-02-16 | $5.94 | $25.16 | 196,700 | — | — |
| 2021-02-12 | $5.91 | $25.03 | 212,600 | — | — |
| 2021-02-11 | $5.93 | $24.98 | 184,400 | — | — |
| 2021-02-10 | $5.95 | $25.06 | 246,700 | — | — |
| 2021-02-09 | $5.94 | $25.02 | 411,800 | — | — |
| 2021-02-08 | $5.95 | $25.06 | 309,100 | — | — |
| 2021-02-05 | $5.93 | $24.98 | 234,500 | — | — |
| 2021-02-04 | $5.97 | $25.14 | 260,100 | — | — |
| 2021-02-03 | $5.97 | $25.14 | 149,800 | — | — |
| 2021-02-02 | $5.98 | $25.19 | 181,100 | — | — |
| 2021-02-01 | $5.90 | $24.85 | 131,900 | — | — |
| 2021-01-29 | $5.92 | $24.93 | 267,100 | — | — |
| 2021-01-28 | $5.96 | $25.10 | 270,100 | — | — |
| 2021-01-27 | $5.94 | $25.02 | 244,900 | — | — |
| 2021-01-26 | $5.99 | $25.23 | 180,800 | — | — |
| 2021-01-25 | $6.01 | $25.31 | 144,700 | — | — |
| 2021-01-22 | $6.02 | $25.35 | 174,200 | — | — |
| 2021-01-21 | $6.00 | $25.27 | 152,300 | — | — |
| 2021-01-20 | $6.01 | $25.31 | 186,200 | — | — |
| 2021-01-19 | $5.98 | $25.19 | 302,100 | — | — |
| 2021-01-15 | $5.89 | $24.81 | 274,600 | — | — |
| 2021-01-14 | $5.91 | $24.89 | 390,000 | — | — |
| 2021-01-13 | $5.99 | $25.08 | 518,500 | — | — |
| 2021-01-12 | $6.02 | $25.21 | 309,400 | — | — |
| 2021-01-11 | $6.02 | $25.21 | 640,200 | — | — |
| 2021-01-08 | $6.01 | $25.17 | 257,500 | — | — |
| 2021-01-07 | $5.98 | $25.04 | 350,500 | — | — |
| 2021-01-06 | $6.03 | $25.25 | 685,700 | — | — |
| 2021-01-05 | $5.89 | $24.67 | 350,800 | — | — |
| 2021-01-04 | $5.80 | $24.29 | 218,300 | — | — |