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
- 1989-01-03 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 | $3.86 | $3.86 | 154,600 | — | — |
| 2021-12-30 | $3.86 | $3.86 | 429,000 | — | — |
| 2021-12-29 | $3.55 | $3.55 | 287,200 | — | — |
| 2021-12-28 | $3.75 | $3.75 | 254,500 | — | — |
| 2021-12-27 | $3.74 | $3.74 | 213,200 | — | — |
| 2021-12-23 | $4.00 | $4.00 | 196,400 | — | — |
| 2021-12-22 | $4.07 | $4.07 | 180,400 | — | — |
| 2021-12-21 | $4.04 | $4.04 | 321,900 | — | — |
| 2021-12-20 | $3.89 | $3.89 | 337,300 | — | — |
| 2021-12-17 | $4.17 | $4.17 | 884,900 | — | — |
| 2021-12-16 | $4.26 | $4.26 | 748,500 | — | — |
| 2021-12-15 | $3.75 | $3.75 | 605,500 | — | — |
| 2021-12-14 | $3.78 | $3.78 | 465,600 | — | — |
| 2021-12-13 | $3.57 | $3.57 | 551,900 | — | — |
| 2021-12-10 | $3.86 | $3.86 | 462,700 | — | — |
| 2021-12-09 | $4.49 | $4.49 | 229,000 | — | — |
| 2021-12-08 | $4.62 | $4.62 | 348,700 | — | — |
| 2021-12-07 | $4.18 | $4.18 | 448,500 | — | — |
| 2021-12-06 | $4.01 | $4.01 | 486,200 | — | — |
| 2021-12-03 | $3.89 | $3.89 | 471,100 | — | — |
| 2021-12-02 | $3.86 | $3.86 | 728,500 | — | — |
| 2021-12-01 | $4.02 | $4.02 | 420,200 | — | — |
| 2021-11-30 | $4.05 | $4.05 | 1,062,000 | — | — |
| 2021-11-29 | $4.33 | $4.33 | 356,200 | — | — |
| 2021-11-26 | $4.58 | $4.58 | 396,100 | — | — |
| 2021-11-24 | $4.88 | $4.88 | 215,600 | — | — |
| 2021-11-23 | $4.96 | $4.96 | 300,800 | — | — |
| 2021-11-22 | $5.06 | $5.06 | 216,100 | — | — |
| 2021-11-19 | $5.04 | $5.04 | 555,900 | — | — |
| 2021-11-18 | $5.52 | $5.52 | 230,200 | — | — |
| 2021-11-17 | $5.70 | $5.70 | 300,700 | — | — |
| 2021-11-16 | $5.70 | $5.70 | 356,900 | — | — |
| 2021-11-15 | $5.72 | $5.72 | 304,200 | — | — |
| 2021-11-12 | $5.83 | $5.83 | 407,900 | — | — |
| 2021-11-11 | $6.06 | $6.06 | 160,900 | — | — |
| 2021-11-10 | $6.11 | $6.11 | 160,100 | — | — |
| 2021-11-09 | $6.10 | $6.10 | 128,000 | — | — |
| 2021-11-08 | $6.03 | $6.03 | 207,600 | — | — |
| 2021-11-05 | $6.24 | $6.24 | 117,400 | — | — |
| 2021-11-04 | $6.23 | $6.23 | 154,500 | — | — |
| 2021-11-03 | $6.23 | $6.23 | 228,800 | — | — |
| 2021-11-02 | $6.03 | $6.03 | 257,000 | — | — |
| 2021-11-01 | $6.27 | $6.27 | 210,100 | — | — |
| 2021-10-29 | $6.07 | $6.07 | 227,800 | — | — |
| 2021-10-28 | $6.21 | $6.21 | 225,200 | — | — |
| 2021-10-27 | $6.04 | $6.04 | 214,900 | — | — |
| 2021-10-26 | $6.23 | $6.23 | 255,600 | — | — |
| 2021-10-25 | $6.18 | $6.18 | 293,400 | — | — |
| 2021-10-22 | $6.53 | $6.53 | 307,700 | — | — |
| 2021-10-21 | $6.71 | $6.71 | 185,200 | — | — |
| 2021-10-20 | $6.88 | $6.88 | 280,900 | — | — |
| 2021-10-19 | $7.05 | $7.05 | 505,900 | — | — |
| 2021-10-18 | $6.89 | $6.89 | 295,900 | — | — |
| 2021-10-15 | $7.34 | $7.34 | 195,000 | — | — |
| 2021-10-14 | $7.46 | $7.46 | 336,300 | — | — |
| 2021-10-13 | $7.35 | $7.35 | 181,100 | — | — |
| 2021-10-12 | $7.29 | $7.29 | 224,100 | — | — |
| 2021-10-11 | $6.81 | $6.81 | 262,000 | — | — |
| 2021-10-08 | $6.90 | $6.90 | 268,000 | — | — |
| 2021-10-07 | $7.06 | $7.06 | 578,900 | — | — |
| 2021-10-06 | $6.94 | $6.94 | 361,500 | — | — |
| 2021-10-05 | $6.81 | $6.81 | 450,700 | — | — |
| 2021-10-04 | $6.66 | $6.66 | 585,600 | — | — |
| 2021-10-01 | $6.81 | $6.81 | 791,500 | — | — |
| 2021-09-30 | $7.04 | $7.04 | 650,600 | — | — |
| 2021-09-29 | $6.71 | $6.71 | 902,100 | — | — |
| 2021-09-28 | $6.78 | $6.78 | 880,000 | — | — |
| 2021-09-27 | $7.10 | $7.10 | 439,200 | — | — |
| 2021-09-24 | $7.45 | $7.45 | 434,400 | — | — |
| 2021-09-23 | $7.53 | $7.53 | 584,500 | — | — |
| 2021-09-22 | $7.34 | $7.34 | 1,191,200 | — | — |
| 2021-09-21 | $7.68 | $7.68 | 920,200 | — | — |
| 2021-09-20 | $8.11 | $8.11 | 1,056,200 | — | — |
| 2021-09-17 | $9.00 | $9.00 | 1,123,500 | — | — |
| 2021-09-16 | $8.66 | $8.66 | 537,100 | — | — |
| 2021-09-15 | $8.62 | $8.62 | 707,800 | — | — |
| 2021-09-14 | $8.83 | $8.83 | 673,800 | — | — |
| 2021-09-13 | $9.42 | $9.42 | 2,855,000 | — | — |
| 2021-09-10 | $10.29 | $10.29 | 313,100 | — | — |
| 2021-09-09 | $11.28 | $11.28 | 577,500 | — | — |
| 2021-09-08 | $11.39 | $11.39 | 1,225,600 | — | — |
| 2021-09-07 | $11.40 | $11.40 | 1,078,000 | — | — |
| 2021-09-03 | $13.39 | $13.39 | 645,700 | — | — |
| 2021-09-02 | $13.44 | $13.44 | 260,700 | — | — |
| 2021-09-01 | $13.43 | $13.43 | 184,500 | — | — |
| 2021-08-31 | $13.44 | $13.44 | 242,100 | — | — |
| 2021-08-30 | $13.44 | $13.44 | 148,400 | — | — |
| 2021-08-27 | $13.57 | $13.57 | 220,300 | — | — |
| 2021-08-26 | $13.80 | $13.80 | 576,000 | — | — |
| 2021-08-25 | $13.99 | $13.99 | 819,800 | — | — |
| 2021-08-24 | $13.97 | $13.97 | 260,700 | — | — |
| 2021-08-23 | $14.01 | $14.01 | 241,800 | — | — |
| 2021-08-20 | $14.07 | $14.07 | 170,900 | — | — |
| 2021-08-19 | $14.05 | $14.05 | 477,400 | — | — |
| 2021-08-18 | $14.54 | $14.54 | 433,800 | — | — |
| 2021-08-17 | $14.55 | $14.55 | 562,300 | — | — |
| 2021-08-16 | $14.36 | $14.36 | 494,900 | — | — |
| 2021-08-13 | $14.01 | $14.01 | 454,800 | — | — |
| 2021-08-12 | $13.49 | $13.49 | 754,700 | — | — |
| 2021-08-11 | $13.36 | $13.36 | 447,600 | — | — |
| 2021-08-10 | $13.47 | $13.47 | 713,000 | — | — |
| 2021-08-09 | $13.47 | $13.47 | 486,600 | — | — |
| 2021-08-06 | $13.19 | $13.19 | 400,000 | — | — |
| 2021-08-05 | $13.19 | $13.19 | 526,500 | — | — |
| 2021-08-04 | $13.21 | $13.21 | 444,300 | — | — |
| 2021-08-03 | $13.19 | $13.19 | 550,900 | — | — |
| 2021-08-02 | $13.16 | $13.16 | 300,300 | — | — |
| 2021-07-30 | $13.55 | $13.55 | 594,300 | — | — |
| 2021-07-29 | $13.58 | $13.58 | 336,500 | — | — |
| 2021-07-28 | $13.47 | $13.47 | 667,700 | — | — |
| 2021-07-27 | $13.77 | $13.77 | 467,100 | — | — |
| 2021-07-26 | $13.82 | $13.82 | 371,500 | — | — |
| 2021-07-23 | $13.70 | $13.70 | 448,600 | — | — |
| 2021-07-22 | $13.55 | $13.55 | 276,100 | — | — |
| 2021-07-21 | $13.57 | $13.57 | 345,300 | — | — |
| 2021-07-20 | $13.55 | $13.55 | 347,300 | — | — |
| 2021-07-19 | $13.49 | $13.49 | 809,400 | — | — |
| 2021-07-16 | $13.53 | $13.53 | 207,800 | — | — |
| 2021-07-15 | $13.53 | $13.53 | 195,400 | — | — |
| 2021-07-14 | $13.77 | $13.77 | 237,700 | — | — |
| 2021-07-13 | $13.72 | $13.72 | 224,900 | — | — |
| 2021-07-12 | $13.70 | $13.70 | 177,700 | — | — |
| 2021-07-09 | $13.71 | $13.71 | 289,300 | — | — |
| 2021-07-08 | $14.26 | $14.26 | 514,900 | — | — |
| 2021-07-07 | $14.44 | $14.44 | 253,500 | — | — |
| 2021-07-06 | $14.33 | $14.33 | 443,900 | — | — |
| 2021-07-02 | $14.48 | $14.48 | 418,400 | — | — |
| 2021-07-01 | $14.43 | $14.43 | 420,800 | — | — |
| 2021-06-30 | $13.60 | $13.60 | 968,600 | — | — |
| 2021-06-29 | $13.61 | $13.61 | 294,900 | — | — |
| 2021-06-28 | $13.34 | $13.34 | 179,100 | — | — |
| 2021-06-25 | $13.22 | $13.22 | 851,100 | — | — |
| 2021-06-24 | $12.87 | $12.87 | 134,000 | — | — |
| 2021-06-23 | $12.68 | $12.68 | 101,600 | — | — |
| 2021-06-22 | $12.67 | $12.67 | 494,600 | — | — |
| 2021-06-21 | $12.66 | $12.66 | 206,100 | — | — |
| 2021-06-18 | $12.60 | $12.60 | 667,900 | — | — |
| 2021-06-17 | $13.03 | $13.03 | 623,500 | — | — |
| 2021-06-16 | $13.12 | $13.12 | 217,300 | — | — |
| 2021-06-15 | $13.17 | $13.17 | 228,900 | — | — |
| 2021-06-14 | $13.19 | $13.19 | 170,200 | — | — |
| 2021-06-11 | $13.15 | $13.15 | 283,100 | — | — |
| 2021-06-10 | $13.18 | $13.18 | 330,700 | — | — |
| 2021-06-09 | $13.22 | $13.22 | 246,500 | — | — |
| 2021-06-08 | $13.18 | $13.18 | 204,900 | — | — |
| 2021-06-07 | $13.23 | $13.23 | 174,800 | — | — |
| 2021-06-04 | $13.19 | $13.19 | 170,500 | — | — |
| 2021-06-03 | $13.13 | $13.13 | 433,900 | — | — |
| 2021-06-02 | $13.79 | $13.79 | 246,100 | — | — |
| 2021-06-01 | $13.74 | $13.74 | 351,300 | — | — |
| 2021-05-28 | $13.76 | $13.76 | 381,900 | — | — |
| 2021-05-27 | $13.25 | $13.25 | 289,500 | — | — |
| 2021-05-26 | $13.09 | $13.09 | 94,000 | — | — |
| 2021-05-25 | $12.83 | $12.83 | 238,800 | — | — |
| 2021-05-24 | $12.79 | $12.79 | 229,100 | — | — |
| 2021-05-21 | $12.53 | $12.53 | 480,600 | — | — |
| 2021-05-20 | $12.01 | $12.01 | 128,400 | — | — |
| 2021-05-19 | $11.93 | $11.93 | 103,300 | — | — |
| 2021-05-18 | $11.84 | $11.84 | 139,600 | — | — |
| 2021-05-17 | $11.88 | $11.88 | 127,400 | — | — |
| 2021-05-14 | $12.04 | $12.04 | 233,900 | — | — |
| 2021-05-13 | $11.99 | $11.99 | 110,400 | — | — |
| 2021-05-12 | $11.92 | $11.92 | 178,400 | — | — |
| 2021-05-11 | $11.68 | $11.68 | 130,900 | — | — |
| 2021-05-10 | $12.01 | $12.01 | 183,000 | — | — |
| 2021-05-07 | $12.09 | $12.09 | 201,300 | — | — |
| 2021-05-06 | $11.83 | $11.83 | 284,200 | — | — |
| 2021-05-05 | $11.78 | $11.78 | 309,800 | — | — |
| 2021-05-04 | $11.76 | $11.76 | 313,800 | — | — |
| 2021-05-03 | $11.85 | $11.85 | 209,700 | — | — |
| 2021-04-30 | $11.65 | $11.65 | 166,300 | — | — |
| 2021-04-29 | $11.51 | $11.51 | 383,600 | — | — |
| 2021-04-28 | $11.01 | $11.01 | 83,200 | — | — |
| 2021-04-27 | $11.16 | $11.16 | 115,000 | — | — |
| 2021-04-26 | $11.09 | $11.09 | 187,600 | — | — |
| 2021-04-23 | $11.05 | $11.05 | 352,700 | — | — |
| 2021-04-22 | $11.65 | $11.65 | 538,500 | — | — |
| 2021-04-21 | $11.05 | $11.05 | 724,500 | — | — |
| 2021-04-20 | $9.93 | $9.93 | 424,600 | — | — |
| 2021-04-19 | $10.05 | $10.05 | 203,900 | — | — |
| 2021-04-16 | $10.47 | $10.47 | 300,900 | — | — |
| 2021-04-15 | $10.48 | $10.48 | 138,300 | — | — |
| 2021-04-14 | $10.37 | $10.37 | 143,800 | — | — |
| 2021-04-13 | $10.14 | $10.14 | 193,800 | — | — |
| 2021-04-12 | $10.07 | $10.07 | 111,400 | — | — |
| 2021-04-09 | $10.04 | $10.04 | 260,100 | — | — |
| 2021-04-08 | $9.75 | $9.75 | 63,300 | — | — |
| 2021-04-07 | $9.70 | $9.70 | 103,700 | — | — |
| 2021-04-06 | $9.62 | $9.62 | 176,100 | — | — |
| 2021-04-05 | $9.63 | $9.63 | 119,700 | — | — |
| 2021-04-01 | $9.62 | $9.62 | 198,000 | — | — |
| 2021-03-31 | $9.59 | $9.59 | 238,400 | — | — |
| 2021-03-30 | $9.33 | $9.33 | 345,300 | — | — |
| 2021-03-29 | $9.32 | $9.32 | 318,100 | — | — |
| 2021-03-26 | $9.27 | $9.27 | 450,500 | — | — |
| 2021-03-25 | $9.02 | $9.02 | 513,700 | — | — |
| 2021-03-24 | $8.78 | $8.78 | 339,400 | — | — |
| 2021-03-23 | $8.75 | $8.75 | 379,900 | — | — |
| 2021-03-22 | $8.86 | $8.86 | 306,500 | — | — |
| 2021-03-19 | $9.39 | $9.39 | 502,100 | — | — |
| 2021-03-18 | $10.00 | $10.00 | 247,800 | — | — |
| 2021-03-17 | $10.38 | $10.38 | 160,000 | — | — |
| 2021-03-16 | $10.99 | $10.99 | 63,300 | — | — |
| 2021-03-15 | $10.97 | $10.97 | 95,800 | — | — |
| 2021-03-12 | $11.01 | $11.01 | 134,000 | — | — |
| 2021-03-11 | $11.02 | $11.02 | 96,800 | — | — |
| 2021-03-10 | $11.00 | $11.00 | 94,900 | — | — |
| 2021-03-09 | $10.96 | $10.96 | 106,800 | — | — |
| 2021-03-08 | $11.01 | $11.01 | 136,600 | — | — |
| 2021-03-05 | $11.00 | $11.00 | 109,800 | — | — |
| 2021-03-04 | $10.91 | $10.91 | 73,000 | — | — |
| 2021-03-03 | $10.96 | $10.96 | 56,100 | — | — |
| 2021-03-02 | $10.94 | $10.94 | 88,900 | — | — |
| 2021-03-01 | $11.02 | $11.02 | 78,700 | — | — |
| 2021-02-26 | $10.87 | $10.87 | 91,300 | — | — |
| 2021-02-25 | $11.11 | $11.11 | 51,400 | — | — |
| 2021-02-24 | $11.24 | $11.24 | 78,200 | — | — |
| 2021-02-23 | $11.28 | $11.28 | 65,500 | — | — |
| 2021-02-22 | $11.36 | $11.36 | 98,100 | — | — |
| 2021-02-19 | $11.33 | $11.33 | 136,100 | — | — |
| 2021-02-18 | $11.38 | $11.38 | 137,500 | — | — |
| 2021-02-17 | $11.28 | $11.28 | 98,600 | — | — |
| 2021-02-16 | $11.35 | $11.35 | 71,400 | — | — |
| 2021-02-12 | $11.45 | $11.45 | 101,800 | — | — |
| 2021-02-11 | $11.44 | $11.44 | 126,300 | — | — |
| 2021-02-10 | $11.43 | $11.43 | 169,200 | — | — |
| 2021-02-09 | $11.38 | $11.38 | 120,400 | — | — |
| 2021-02-08 | $11.30 | $11.30 | 96,000 | — | — |
| 2021-02-05 | $11.18 | $11.18 | 63,200 | — | — |
| 2021-02-04 | $11.19 | $11.19 | 66,600 | — | — |
| 2021-02-03 | $11.19 | $11.19 | 105,400 | — | — |
| 2021-02-02 | $11.23 | $11.23 | 100,400 | — | — |
| 2021-02-01 | $11.17 | $11.17 | 107,700 | — | — |
| 2021-01-29 | $11.16 | $11.16 | 172,000 | — | — |
| 2021-01-28 | $11.18 | $11.18 | 186,100 | — | — |
| 2021-01-27 | $11.16 | $11.16 | 186,300 | — | — |
| 2021-01-26 | $11.19 | $11.19 | 105,500 | — | — |
| 2021-01-25 | $11.20 | $11.20 | 238,500 | — | — |
| 2021-01-22 | $11.05 | $11.05 | 110,400 | — | — |
| 2021-01-21 | $10.99 | $10.99 | 111,400 | — | — |
| 2021-01-20 | $11.00 | $11.00 | 114,300 | — | — |
| 2021-01-19 | $11.01 | $11.01 | 71,100 | — | — |
| 2021-01-15 | $11.01 | $11.01 | 86,700 | — | — |
| 2021-01-14 | $10.96 | $10.96 | 311,200 | — | — |
| 2021-01-13 | $10.87 | $10.87 | 169,100 | — | — |
| 2021-01-12 | $10.79 | $10.79 | 207,600 | — | — |
| 2021-01-11 | $10.56 | $10.56 | 85,400 | — | — |
| 2021-01-08 | $10.50 | $10.50 | 64,900 | — | — |
| 2021-01-07 | $10.47 | $10.47 | 236,400 | — | — |
| 2021-01-06 | $10.42 | $10.42 | 198,300 | — | — |
| 2021-01-05 | $10.42 | $10.42 | 73,100 | — | — |
| 2021-01-04 | $10.51 | $10.51 | 64,700 | — | — |