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
- 1980-12-02 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 | $6.23 | $7.17 | 42,500 | — | — |
| 2021-12-30 | $6.23 | $7.17 | 46,600 | — | — |
| 2021-12-29 | $6.19 | $7.12 | 37,000 | — | — |
| 2021-12-28 | $6.22 | $7.16 | 41,300 | — | — |
| 2021-12-27 | $6.27 | $7.21 | 49,200 | — | — |
| 2021-12-23 | $6.29 | $7.24 | 48,900 | — | — |
| 2021-12-22 | $6.15 | $7.08 | 57,300 | — | — |
| 2021-12-21 | $6.03 | $6.94 | 65,600 | — | — |
| 2021-12-20 | $5.89 | $6.78 | 69,800 | — | — |
| 2021-12-17 | $6.01 | $6.92 | 93,500 | — | — |
| 2021-12-16 | $6.06 | $6.97 | 58,600 | — | — |
| 2021-12-15 | $6.11 | $7.03 | 74,300 | — | — |
| 2021-12-14 | $6.00 | $6.90 | 124,800 | — | — |
| 2021-12-13 | $5.90 | $6.79 | 75,700 | — | — |
| 2021-12-10 | $6.07 | $6.98 | 83,900 | — | — |
| 2021-12-09 | $6.09 | $7.01 | 37,500 | — | — |
| 2021-12-08 | $6.27 | $7.21 | 36,100 | — | — |
| 2021-12-07 | $6.34 | $7.30 | 81,400 | — | — |
| 2021-12-06 | $6.08 | $7.00 | 81,800 | — | — |
| 2021-12-03 | $6.00 | $6.90 | 82,300 | — | — |
| 2021-12-02 | $5.98 | $6.88 | 58,400 | — | — |
| 2021-12-01 | $5.91 | $6.80 | 64,900 | — | — |
| 2021-11-30 | $5.93 | $6.82 | 105,700 | — | — |
| 2021-11-29 | $6.14 | $7.07 | 83,800 | — | — |
| 2021-11-26 | $6.17 | $7.10 | 64,000 | — | — |
| 2021-11-24 | $6.47 | $7.44 | 63,800 | — | — |
| 2021-11-23 | $6.57 | $7.56 | 37,400 | — | — |
| 2021-11-22 | $6.61 | $7.61 | 61,200 | — | — |
| 2021-11-19 | $6.57 | $7.56 | 65,200 | — | — |
| 2021-11-18 | $6.47 | $7.44 | 68,400 | — | — |
| 2021-11-17 | $6.66 | $7.66 | 97,700 | — | — |
| 2021-11-16 | $6.81 | $7.84 | 77,500 | — | — |
| 2021-11-15 | $6.80 | $7.82 | 59,800 | — | — |
| 2021-11-12 | $6.70 | $7.71 | 115,400 | — | — |
| 2021-11-11 | $7.09 | $8.16 | 111,400 | — | — |
| 2021-11-10 | $7.00 | $8.05 | 127,200 | — | — |
| 2021-11-09 | $6.90 | $7.94 | 83,000 | — | — |
| 2021-11-08 | $6.96 | $8.01 | 93,700 | — | — |
| 2021-11-05 | $7.51 | $8.64 | 64,800 | — | — |
| 2021-11-04 | $7.14 | $8.22 | 37,100 | — | — |
| 2021-11-03 | $7.39 | $8.50 | 41,400 | — | — |
| 2021-11-02 | $7.33 | $8.43 | 58,000 | — | — |
| 2021-11-01 | $7.16 | $8.24 | 42,700 | — | — |
| 2021-10-29 | $6.88 | $7.92 | 58,500 | — | — |
| 2021-10-28 | $6.81 | $7.84 | 37,000 | — | — |
| 2021-10-27 | $6.80 | $7.82 | 33,400 | — | — |
| 2021-10-26 | $7.03 | $8.09 | 121,500 | — | — |
| 2021-10-25 | $6.97 | $8.02 | 57,900 | — | — |
| 2021-10-22 | $6.85 | $7.88 | 23,900 | — | — |
| 2021-10-21 | $6.99 | $8.04 | 24,600 | — | — |
| 2021-10-20 | $7.05 | $8.11 | 38,900 | — | — |
| 2021-10-19 | $6.97 | $8.02 | 35,900 | — | — |
| 2021-10-18 | $6.96 | $8.01 | 32,700 | — | — |
| 2021-10-15 | $7.07 | $8.14 | 83,500 | — | — |
| 2021-10-14 | $7.04 | $8.10 | 40,200 | — | — |
| 2021-10-13 | $6.98 | $8.03 | 49,900 | — | — |
| 2021-10-12 | $7.06 | $8.12 | 48,500 | — | — |
| 2021-10-11 | $7.01 | $8.07 | 40,200 | — | — |
| 2021-10-08 | $7.13 | $8.20 | 31,200 | — | — |
| 2021-10-07 | $7.28 | $8.38 | 57,500 | — | — |
| 2021-10-06 | $7.12 | $8.19 | 47,600 | — | — |
| 2021-10-05 | $7.19 | $8.27 | 48,400 | — | — |
| 2021-10-04 | $7.35 | $8.46 | 135,900 | — | — |
| 2021-10-01 | $7.26 | $8.35 | 60,700 | — | — |
| 2021-09-30 | $7.04 | $8.10 | 50,800 | — | — |
| 2021-09-29 | $7.16 | $8.24 | 69,700 | — | — |
| 2021-09-28 | $7.17 | $8.25 | 104,600 | — | — |
| 2021-09-27 | $7.39 | $8.50 | 110,700 | — | — |
| 2021-09-24 | $6.95 | $8.00 | 53,800 | — | — |
| 2021-09-23 | $6.97 | $8.02 | 70,600 | — | — |
| 2021-09-22 | $6.83 | $7.86 | 59,000 | — | — |
| 2021-09-21 | $6.75 | $7.77 | 54,400 | — | — |
| 2021-09-20 | $6.69 | $7.70 | 80,800 | — | — |
| 2021-09-17 | $6.73 | $7.74 | 216,600 | — | — |
| 2021-09-16 | $6.92 | $7.96 | 50,600 | — | — |
| 2021-09-15 | $6.99 | $8.04 | 84,700 | — | — |
| 2021-09-14 | $6.82 | $7.85 | 61,600 | — | — |
| 2021-09-13 | $6.93 | $7.97 | 43,700 | — | — |
| 2021-09-10 | $6.88 | $7.92 | 88,600 | — | — |
| 2021-09-09 | $7.18 | $8.26 | 62,100 | — | — |
| 2021-09-08 | $7.34 | $8.45 | 43,500 | — | — |
| 2021-09-07 | $7.50 | $8.63 | 77,700 | — | — |
| 2021-09-03 | $7.56 | $8.70 | 83,000 | — | — |
| 2021-09-02 | $7.60 | $8.74 | 75,900 | — | — |
| 2021-09-01 | $7.54 | $8.68 | 50,800 | — | — |
| 2021-08-31 | $7.55 | $8.69 | 50,700 | — | — |
| 2021-08-30 | $7.57 | $8.71 | 60,300 | — | — |
| 2021-08-27 | $7.59 | $8.73 | 96,600 | — | — |
| 2021-08-26 | $7.47 | $8.60 | 49,000 | — | — |
| 2021-08-25 | $7.47 | $8.60 | 72,300 | — | — |
| 2021-08-24 | $7.43 | $8.55 | 103,700 | — | — |
| 2021-08-23 | $7.24 | $8.33 | 68,800 | — | — |
| 2021-08-20 | $7.27 | $8.37 | 99,000 | — | — |
| 2021-08-19 | $7.14 | $8.22 | 93,900 | — | — |
| 2021-08-18 | $7.00 | $8.05 | 105,800 | — | — |
| 2021-08-17 | $6.90 | $7.94 | 56,500 | — | — |
| 2021-08-16 | $6.74 | $7.76 | 58,200 | — | — |
| 2021-08-13 | $6.75 | $7.77 | 49,000 | — | — |
| 2021-08-12 | $6.78 | $7.80 | 58,000 | — | — |
| 2021-08-11 | $6.95 | $8.00 | 41,200 | — | — |
| 2021-08-10 | $6.93 | $7.97 | 54,700 | — | — |
| 2021-08-09 | $6.88 | $7.92 | 48,900 | — | — |
| 2021-08-06 | $6.95 | $8.00 | 66,500 | — | — |
| 2021-08-05 | $6.76 | $7.78 | 85,300 | — | — |
| 2021-08-04 | $6.75 | $7.77 | 104,800 | — | — |
| 2021-08-03 | $7.26 | $8.35 | 111,400 | — | — |
| 2021-08-02 | $6.94 | $7.99 | 41,500 | — | — |
| 2021-07-30 | $7.04 | $8.10 | 38,800 | — | — |
| 2021-07-29 | $7.06 | $8.12 | 39,000 | — | — |
| 2021-07-28 | $7.11 | $8.18 | 43,400 | — | — |
| 2021-07-27 | $7.02 | $8.08 | 26,100 | — | — |
| 2021-07-26 | $7.04 | $8.10 | 20,500 | — | — |
| 2021-07-23 | $7.03 | $8.09 | 45,200 | — | — |
| 2021-07-22 | $6.97 | $8.02 | 23,100 | — | — |
| 2021-07-21 | $7.28 | $8.38 | 77,500 | — | — |
| 2021-07-20 | $6.97 | $8.02 | 107,600 | — | — |
| 2021-07-19 | $6.75 | $7.77 | 64,800 | — | — |
| 2021-07-16 | $6.95 | $8.00 | 89,500 | — | — |
| 2021-07-15 | $7.10 | $8.17 | 84,500 | — | — |
| 2021-07-14 | $7.10 | $8.17 | 55,400 | — | — |
| 2021-07-13 | $7.26 | $8.35 | 66,900 | — | — |
| 2021-07-12 | $7.46 | $8.58 | 57,500 | — | — |
| 2021-07-09 | $7.34 | $8.45 | 64,600 | — | — |
| 2021-07-08 | $7.07 | $8.14 | 65,200 | — | — |
| 2021-07-07 | $7.11 | $8.18 | 48,400 | — | — |
| 2021-07-06 | $7.12 | $8.19 | 50,400 | — | — |
| 2021-07-02 | $7.36 | $8.47 | 71,200 | — | — |
| 2021-07-01 | $7.25 | $8.34 | 142,800 | — | — |
| 2021-06-30 | $7.16 | $8.24 | 69,600 | — | — |
| 2021-06-29 | $7.18 | $8.26 | 75,000 | — | — |
| 2021-06-28 | $7.20 | $8.28 | 158,200 | — | — |
| 2021-06-25 | $7.34 | $8.45 | 294,100 | — | — |
| 2021-06-24 | $7.65 | $8.80 | 67,900 | — | — |
| 2021-06-23 | $7.49 | $8.62 | 96,200 | — | — |
| 2021-06-22 | $7.44 | $8.56 | 89,900 | — | — |
| 2021-06-21 | $7.48 | $8.61 | 221,900 | — | — |
| 2021-06-18 | $7.47 | $8.60 | 222,600 | — | — |
| 2021-06-17 | $7.72 | $8.88 | 70,300 | — | — |
| 2021-06-16 | $7.86 | $9.04 | 98,100 | — | — |
| 2021-06-15 | $8.29 | $9.54 | 108,300 | — | — |
| 2021-06-14 | $8.15 | $9.38 | 37,500 | — | — |
| 2021-06-11 | $8.29 | $9.54 | 74,100 | — | — |
| 2021-06-10 | $8.27 | $9.52 | 75,600 | — | — |
| 2021-06-09 | $8.26 | $9.50 | 124,300 | — | — |
| 2021-06-08 | $8.11 | $9.33 | 71,100 | — | — |
| 2021-06-07 | $8.16 | $9.39 | 134,300 | — | — |
| 2021-06-04 | $7.95 | $9.15 | 81,900 | — | — |
| 2021-06-03 | $7.88 | $9.07 | 126,500 | — | — |
| 2021-06-02 | $7.72 | $8.88 | 98,700 | — | — |
| 2021-06-01 | $7.66 | $8.81 | 73,700 | — | — |
| 2021-05-28 | $7.63 | $8.78 | 110,600 | — | — |
| 2021-05-27 | $7.63 | $8.78 | 72,500 | — | — |
| 2021-05-26 | $7.48 | $8.61 | 70,900 | — | — |
| 2021-05-25 | $7.53 | $8.66 | 123,800 | — | — |
| 2021-05-24 | $7.99 | $9.19 | 96,300 | — | — |
| 2021-05-21 | $8.12 | $9.34 | 76,600 | — | — |
| 2021-05-20 | $8.03 | $9.24 | 100,300 | — | — |
| 2021-05-19 | $8.11 | $9.33 | 131,500 | — | — |
| 2021-05-18 | $8.24 | $9.48 | 200,300 | — | — |
| 2021-05-17 | $8.49 | $9.77 | 400,900 | — | — |
| 2021-05-14 | $7.50 | $8.63 | 77,700 | — | — |
| 2021-05-13 | $7.35 | $8.46 | 70,900 | — | — |
| 2021-05-12 | $7.07 | $8.14 | 122,100 | — | — |
| 2021-05-11 | $7.29 | $8.39 | 71,100 | — | — |
| 2021-05-10 | $7.26 | $8.35 | 117,400 | — | — |
| 2021-05-07 | $7.38 | $8.49 | 176,800 | — | — |
| 2021-05-06 | $7.15 | $8.23 | 212,900 | — | — |
| 2021-05-05 | $7.47 | $8.60 | 57,800 | — | — |
| 2021-05-04 | $7.44 | $8.56 | 97,000 | — | — |
| 2021-05-03 | $7.53 | $8.66 | 92,900 | — | — |
| 2021-04-30 | $7.30 | $8.40 | 115,700 | — | — |
| 2021-04-29 | $7.62 | $8.77 | 76,400 | — | — |
| 2021-04-28 | $7.44 | $8.56 | 60,500 | — | — |
| 2021-04-27 | $7.59 | $8.73 | 348,000 | — | — |
| 2021-04-26 | $7.60 | $8.74 | 56,400 | — | — |
| 2021-04-23 | $7.58 | $8.72 | 61,900 | — | — |
| 2021-04-22 | $7.56 | $8.70 | 106,800 | — | — |
| 2021-04-21 | $7.68 | $8.84 | 51,300 | — | — |
| 2021-04-20 | $7.63 | $8.78 | 69,100 | — | — |
| 2021-04-19 | $7.79 | $8.96 | 141,200 | — | — |
| 2021-04-16 | $7.71 | $8.87 | 53,500 | — | — |
| 2021-04-15 | $7.85 | $9.03 | 49,800 | — | — |
| 2021-04-14 | $7.85 | $9.03 | 76,100 | — | — |
| 2021-04-13 | $7.84 | $9.02 | 45,300 | — | — |
| 2021-04-12 | $8.00 | $9.21 | 63,600 | — | — |
| 2021-04-09 | $8.21 | $9.45 | 56,900 | — | — |
| 2021-04-08 | $8.20 | $9.44 | 56,700 | — | — |
| 2021-04-07 | $8.13 | $9.35 | 144,100 | — | — |
| 2021-04-06 | $8.15 | $9.38 | 69,800 | — | — |
| 2021-04-05 | $8.18 | $9.41 | 99,600 | — | — |
| 2021-04-01 | $8.16 | $9.39 | 97,400 | — | — |
| 2021-03-31 | $7.93 | $9.12 | 116,400 | — | — |
| 2021-03-30 | $8.11 | $9.33 | 97,900 | — | — |
| 2021-03-29 | $8.15 | $9.38 | 172,900 | — | — |
| 2021-03-26 | $8.20 | $9.44 | 167,000 | — | — |
| 2021-03-25 | $7.87 | $9.06 | 174,100 | — | — |
| 2021-03-24 | $7.63 | $8.78 | 107,300 | — | — |
| 2021-03-23 | $7.68 | $8.84 | 136,800 | — | — |
| 2021-03-22 | $8.08 | $9.30 | 133,100 | — | — |
| 2021-03-19 | $8.32 | $9.57 | 439,300 | — | — |
| 2021-03-18 | $8.60 | $9.90 | 110,100 | — | — |
| 2021-03-17 | $8.68 | $9.99 | 67,100 | — | — |
| 2021-03-16 | $8.67 | $9.98 | 78,800 | — | — |
| 2021-03-15 | $8.97 | $10.32 | 107,500 | — | — |
| 2021-03-12 | $9.18 | $10.56 | 146,000 | — | — |
| 2021-03-11 | $9.26 | $10.66 | 91,500 | — | — |
| 2021-03-10 | $9.14 | $10.52 | 85,200 | — | — |
| 2021-03-09 | $9.03 | $10.39 | 160,700 | — | — |
| 2021-03-08 | $9.33 | $10.74 | 231,300 | — | — |
| 2021-03-05 | $8.64 | $9.94 | 283,600 | — | — |
| 2021-03-04 | $8.16 | $9.39 | 284,500 | — | — |
| 2021-03-03 | $8.52 | $9.80 | 221,500 | — | — |
| 2021-03-02 | $8.18 | $9.41 | 109,100 | — | — |
| 2021-03-01 | $8.32 | $9.57 | 111,100 | — | — |
| 2021-02-26 | $8.20 | $9.44 | 276,100 | — | — |
| 2021-02-25 | $8.25 | $9.49 | 135,700 | — | — |
| 2021-02-24 | $8.25 | $9.49 | 107,000 | — | — |
| 2021-02-23 | $8.00 | $9.21 | 85,500 | — | — |
| 2021-02-22 | $8.08 | $9.30 | 113,800 | — | — |
| 2021-02-19 | $8.04 | $9.25 | 87,100 | — | — |
| 2021-02-18 | $7.80 | $8.98 | 75,100 | — | — |
| 2021-02-17 | $8.00 | $9.21 | 82,700 | — | — |
| 2021-02-16 | $8.05 | $9.26 | 141,600 | — | — |
| 2021-02-12 | $8.03 | $9.24 | 148,500 | — | — |
| 2021-02-11 | $7.97 | $9.17 | 81,400 | — | — |
| 2021-02-10 | $7.83 | $9.01 | 142,100 | — | — |
| 2021-02-09 | $7.82 | $9.00 | 144,000 | — | — |
| 2021-02-08 | $7.61 | $8.76 | 140,700 | — | — |
| 2021-02-05 | $7.19 | $8.27 | 108,400 | — | — |
| 2021-02-04 | $7.37 | $8.48 | 81,700 | — | — |
| 2021-02-03 | $7.24 | $8.33 | 108,200 | — | — |
| 2021-02-02 | $7.28 | $8.38 | 146,800 | — | — |
| 2021-02-01 | $7.20 | $8.28 | 126,800 | — | — |
| 2021-01-29 | $6.93 | $7.97 | 73,800 | — | — |
| 2021-01-28 | $7.03 | $8.09 | 122,600 | — | — |
| 2021-01-27 | $7.07 | $8.14 | 129,900 | — | — |
| 2021-01-26 | $7.47 | $8.60 | 74,200 | — | — |
| 2021-01-25 | $7.53 | $8.66 | 168,400 | — | — |
| 2021-01-22 | $7.49 | $8.62 | 154,900 | — | — |
| 2021-01-21 | $7.70 | $8.86 | 131,800 | — | — |
| 2021-01-20 | $7.85 | $9.03 | 146,200 | — | — |
| 2021-01-19 | $7.81 | $8.99 | 140,700 | — | — |
| 2021-01-15 | $7.63 | $8.78 | 159,600 | — | — |
| 2021-01-14 | $7.62 | $8.77 | 87,800 | — | — |
| 2021-01-13 | $7.17 | $8.25 | 88,200 | — | — |
| 2021-01-12 | $7.27 | $8.37 | 64,500 | — | — |
| 2021-01-11 | $6.91 | $7.95 | 93,200 | — | — |
| 2021-01-08 | $7.25 | $8.34 | 33,800 | — | — |
| 2021-01-07 | $7.34 | $8.45 | 73,200 | — | — |
| 2021-01-06 | $7.43 | $8.55 | 101,200 | — | — |
| 2021-01-05 | $7.14 | $8.22 | 132,200 | — | — |
| 2021-01-04 | $6.91 | $7.95 | 66,600 | — | — |