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
- 1997-01-31 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 | $6.81 | $6.81 | 621,400 | — | — |
| 2021-12-30 | $6.96 | $6.96 | 998,400 | — | — |
| 2021-12-29 | $6.82 | $6.82 | 833,500 | — | — |
| 2021-12-28 | $6.78 | $6.78 | 796,000 | — | — |
| 2021-12-27 | $6.95 | $6.95 | 737,300 | — | — |
| 2021-12-23 | $6.95 | $6.95 | 1,062,900 | — | — |
| 2021-12-22 | $6.90 | $6.90 | 1,158,100 | — | — |
| 2021-12-21 | $6.81 | $6.81 | 1,189,200 | — | — |
| 2021-12-20 | $6.62 | $6.62 | 2,059,000 | — | — |
| 2021-12-17 | $6.69 | $6.69 | 5,435,400 | — | — |
| 2021-12-16 | $6.20 | $6.20 | 2,029,000 | — | — |
| 2021-12-15 | $6.51 | $6.51 | 2,000,400 | — | — |
| 2021-12-14 | $6.26 | $6.26 | 1,687,800 | — | — |
| 2021-12-13 | $6.64 | $6.64 | 2,817,400 | — | — |
| 2021-12-10 | $6.53 | $6.53 | 1,284,300 | — | — |
| 2021-12-09 | $6.72 | $6.72 | 1,009,300 | — | — |
| 2021-12-08 | $7.05 | $7.05 | 904,500 | — | — |
| 2021-12-07 | $7.06 | $7.06 | 1,997,400 | — | — |
| 2021-12-06 | $6.52 | $6.52 | 1,370,900 | — | — |
| 2021-12-03 | $6.64 | $6.64 | 1,744,400 | — | — |
| 2021-12-02 | $6.91 | $6.91 | 1,509,000 | — | — |
| 2021-12-01 | $6.71 | $6.71 | 1,081,000 | — | — |
| 2021-11-30 | $6.89 | $6.89 | 1,361,500 | — | — |
| 2021-11-29 | $6.93 | $6.93 | 1,270,900 | — | — |
| 2021-11-26 | $6.98 | $6.98 | 820,400 | — | — |
| 2021-11-24 | $7.17 | $7.17 | 941,700 | — | — |
| 2021-11-23 | $7.11 | $7.11 | 1,614,900 | — | — |
| 2021-11-22 | $7.12 | $7.12 | 1,225,300 | — | — |
| 2021-11-19 | $7.20 | $7.20 | 1,425,700 | — | — |
| 2021-11-18 | $7.17 | $7.17 | 1,264,600 | — | — |
| 2021-11-17 | $7.29 | $7.29 | 1,164,800 | — | — |
| 2021-11-16 | $7.25 | $7.25 | 1,536,100 | — | — |
| 2021-11-15 | $7.13 | $7.13 | 831,900 | — | — |
| 2021-11-12 | $7.29 | $7.29 | 692,700 | — | — |
| 2021-11-11 | $7.31 | $7.31 | 956,300 | — | — |
| 2021-11-10 | $7.30 | $7.30 | 1,620,300 | — | — |
| 2021-11-09 | $7.50 | $7.50 | 1,607,200 | — | — |
| 2021-11-08 | $7.77 | $7.77 | 1,703,100 | — | — |
| 2021-11-05 | $7.90 | $7.90 | 2,224,900 | — | — |
| 2021-11-04 | $7.93 | $7.93 | 2,231,000 | — | — |
| 2021-11-03 | $7.80 | $7.80 | 5,688,200 | — | — |
| 2021-11-02 | $6.69 | $6.69 | 1,688,100 | — | — |
| 2021-11-01 | $6.81 | $6.81 | 1,123,300 | — | — |
| 2021-10-29 | $6.60 | $6.60 | 635,400 | — | — |
| 2021-10-28 | $6.54 | $6.54 | 866,100 | — | — |
| 2021-10-27 | $6.26 | $6.26 | 821,400 | — | — |
| 2021-10-26 | $6.29 | $6.29 | 671,800 | — | — |
| 2021-10-25 | $6.25 | $6.25 | 629,300 | — | — |
| 2021-10-22 | $6.24 | $6.24 | 397,900 | — | — |
| 2021-10-21 | $6.32 | $6.32 | 439,800 | — | — |
| 2021-10-20 | $6.33 | $6.33 | 541,400 | — | — |
| 2021-10-19 | $6.41 | $6.41 | 1,331,800 | — | — |
| 2021-10-18 | $6.09 | $6.09 | 787,500 | — | — |
| 2021-10-15 | $6.12 | $6.12 | 710,000 | — | — |
| 2021-10-14 | $6.20 | $6.20 | 844,100 | — | — |
| 2021-10-13 | $6.12 | $6.12 | 800,900 | — | — |
| 2021-10-12 | $6.11 | $6.11 | 536,700 | — | — |
| 2021-10-11 | $5.98 | $5.98 | 427,600 | — | — |
| 2021-10-08 | $6.03 | $6.03 | 695,600 | — | — |
| 2021-10-07 | $6.12 | $6.12 | 778,600 | — | — |
| 2021-10-06 | $6.09 | $6.09 | 669,700 | — | — |
| 2021-10-05 | $6.05 | $6.05 | 1,001,200 | — | — |
| 2021-10-04 | $5.97 | $5.97 | 2,046,700 | — | — |
| 2021-10-01 | $6.16 | $6.16 | 778,500 | — | — |
| 2021-09-30 | $6.09 | $6.09 | 894,100 | — | — |
| 2021-09-29 | $6.09 | $6.09 | 1,243,000 | — | — |
| 2021-09-28 | $6.19 | $6.19 | 1,237,300 | — | — |
| 2021-09-27 | $6.44 | $6.44 | 864,000 | — | — |
| 2021-09-24 | $6.58 | $6.58 | 929,100 | — | — |
| 2021-09-23 | $6.68 | $6.68 | 1,213,700 | — | — |
| 2021-09-22 | $6.41 | $6.41 | 757,800 | — | — |
| 2021-09-21 | $6.37 | $6.37 | 553,400 | — | — |
| 2021-09-20 | $6.37 | $6.37 | 1,436,300 | — | — |
| 2021-09-17 | $6.66 | $6.66 | 3,101,400 | — | — |
| 2021-09-16 | $6.25 | $6.25 | 882,700 | — | — |
| 2021-09-15 | $6.19 | $6.19 | 716,900 | — | — |
| 2021-09-14 | $6.08 | $6.08 | 589,200 | — | — |
| 2021-09-13 | $6.11 | $6.11 | 783,700 | — | — |
| 2021-09-10 | $6.21 | $6.21 | 731,800 | — | — |
| 2021-09-09 | $6.28 | $6.28 | 736,800 | — | — |
| 2021-09-08 | $6.28 | $6.28 | 725,500 | — | — |
| 2021-09-07 | $6.39 | $6.39 | 748,000 | — | — |
| 2021-09-03 | $6.49 | $6.49 | 553,400 | — | — |
| 2021-09-02 | $6.55 | $6.55 | 845,000 | — | — |
| 2021-09-01 | $6.45 | $6.45 | 1,039,400 | — | — |
| 2021-08-31 | $6.45 | $6.45 | 840,000 | — | — |
| 2021-08-30 | $6.37 | $6.37 | 1,034,400 | — | — |
| 2021-08-27 | $6.34 | $6.34 | 1,463,200 | — | — |
| 2021-08-26 | $6.10 | $6.10 | 683,500 | — | — |
| 2021-08-25 | $6.20 | $6.20 | 685,000 | — | — |
| 2021-08-24 | $6.24 | $6.24 | 937,900 | — | — |
| 2021-08-23 | $6.08 | $6.08 | 1,388,700 | — | — |
| 2021-08-20 | $5.89 | $5.89 | 1,189,600 | — | — |
| 2021-08-19 | $5.69 | $5.69 | 1,061,500 | — | — |
| 2021-08-18 | $5.84 | $5.84 | 1,187,400 | — | — |
| 2021-08-17 | $5.87 | $5.87 | 1,145,900 | — | — |
| 2021-08-16 | $5.90 | $5.90 | 1,292,000 | — | — |
| 2021-08-13 | $6.01 | $6.01 | 834,100 | — | — |
| 2021-08-12 | $6.18 | $6.18 | 919,500 | — | — |
| 2021-08-11 | $6.08 | $6.08 | 1,060,600 | — | — |
| 2021-08-10 | $6.19 | $6.19 | 1,488,500 | — | — |
| 2021-08-09 | $6.41 | $6.41 | 1,840,900 | — | — |
| 2021-08-06 | $6.23 | $6.23 | 1,189,300 | — | — |
| 2021-08-05 | $6.24 | $6.24 | 1,852,600 | — | — |
| 2021-08-04 | $6.19 | $6.19 | 10,562,000 | — | — |
| 2021-08-03 | $5.13 | $5.13 | 2,307,200 | — | — |
| 2021-08-02 | $5.11 | $5.11 | 806,500 | — | — |
| 2021-07-30 | $5.04 | $5.04 | 707,600 | — | — |
| 2021-07-29 | $5.04 | $5.04 | 752,000 | — | — |
| 2021-07-28 | $4.97 | $4.97 | 904,900 | — | — |
| 2021-07-27 | $4.80 | $4.80 | 1,082,600 | — | — |
| 2021-07-26 | $4.83 | $4.83 | 975,600 | — | — |
| 2021-07-23 | $4.98 | $4.98 | 766,200 | — | — |
| 2021-07-22 | $5.03 | $5.03 | 1,023,400 | — | — |
| 2021-07-21 | $5.11 | $5.11 | 1,472,700 | — | — |
| 2021-07-20 | $5.01 | $5.01 | 1,498,000 | — | — |
| 2021-07-19 | $4.93 | $4.93 | 1,538,500 | — | — |
| 2021-07-16 | $4.89 | $4.89 | 1,395,000 | — | — |
| 2021-07-15 | $4.79 | $4.79 | 1,478,600 | — | — |
| 2021-07-14 | $4.90 | $4.90 | 1,984,600 | — | — |
| 2021-07-13 | $5.05 | $5.05 | 1,150,400 | — | — |
| 2021-07-12 | $5.15 | $5.15 | 2,176,500 | — | — |
| 2021-07-09 | $5.27 | $5.27 | 1,453,100 | — | — |
| 2021-07-08 | $5.25 | $5.25 | 1,718,100 | — | — |
| 2021-07-07 | $5.21 | $5.21 | 1,562,800 | — | — |
| 2021-07-06 | $5.44 | $5.44 | 1,837,700 | — | — |
| 2021-07-02 | $5.61 | $5.61 | 1,935,900 | — | — |
| 2021-07-01 | $6.01 | $6.01 | 2,569,300 | — | — |
| 2021-06-30 | $5.91 | $5.91 | 2,634,500 | — | — |
| 2021-06-29 | $5.66 | $5.66 | 1,184,100 | — | — |
| 2021-06-28 | $5.75 | $5.75 | 1,335,900 | — | — |
| 2021-06-25 | $5.84 | $5.84 | 1,668,000 | — | — |
| 2021-06-24 | $5.73 | $5.73 | 1,090,400 | — | — |
| 2021-06-23 | $5.70 | $5.70 | 1,070,100 | — | — |
| 2021-06-22 | $5.61 | $5.61 | 1,314,500 | — | — |
| 2021-06-21 | $5.71 | $5.71 | 1,310,900 | — | — |
| 2021-06-18 | $5.71 | $5.71 | 3,891,500 | — | — |
| 2021-06-17 | $5.90 | $5.90 | 2,385,100 | — | — |
| 2021-06-16 | $5.74 | $5.74 | 1,959,600 | — | — |
| 2021-06-15 | $5.80 | $5.80 | 993,500 | — | — |
| 2021-06-14 | $5.89 | $5.89 | 1,110,500 | — | — |
| 2021-06-11 | $5.94 | $5.94 | 1,354,200 | — | — |
| 2021-06-10 | $5.79 | $5.79 | 1,506,200 | — | — |
| 2021-06-09 | $5.63 | $5.63 | 1,161,400 | — | — |
| 2021-06-08 | $5.64 | $5.64 | 1,454,100 | — | — |
| 2021-06-07 | $5.49 | $5.49 | 1,747,300 | — | — |
| 2021-06-04 | $5.35 | $5.35 | 1,503,800 | — | — |
| 2021-06-03 | $5.41 | $5.41 | 1,366,900 | — | — |
| 2021-06-02 | $5.62 | $5.62 | 1,507,900 | — | — |
| 2021-06-01 | $5.72 | $5.72 | 1,413,800 | — | — |
| 2021-05-28 | $5.79 | $5.79 | 1,558,600 | — | — |
| 2021-05-27 | $5.72 | $5.72 | 2,109,200 | — | — |
| 2021-05-26 | $5.86 | $5.86 | 1,038,500 | — | — |
| 2021-05-25 | $5.84 | $5.84 | 1,485,400 | — | — |
| 2021-05-24 | $5.87 | $5.87 | 1,442,000 | — | — |
| 2021-05-21 | $5.81 | $5.81 | 1,498,600 | — | — |
| 2021-05-20 | $5.86 | $5.86 | 1,655,700 | — | — |
| 2021-05-19 | $5.80 | $5.80 | 1,882,800 | — | — |
| 2021-05-18 | $5.82 | $5.82 | 2,063,300 | — | — |
| 2021-05-17 | $5.79 | $5.79 | 1,954,400 | — | — |
| 2021-05-14 | $5.75 | $5.75 | 2,053,400 | — | — |
| 2021-05-13 | $5.55 | $5.55 | 2,015,900 | — | — |
| 2021-05-12 | $5.57 | $5.57 | 2,079,200 | — | — |
| 2021-05-11 | $5.63 | $5.63 | 2,869,900 | — | — |
| 2021-05-10 | $5.78 | $5.78 | 3,256,500 | — | — |
| 2021-05-07 | $6.14 | $6.14 | 2,583,800 | — | — |
| 2021-05-06 | $5.96 | $5.96 | 2,084,500 | — | — |
| 2021-05-05 | $6.02 | $6.02 | 2,599,800 | — | — |
| 2021-05-04 | $5.60 | $5.60 | 2,092,700 | — | — |
| 2021-05-03 | $5.86 | $5.86 | 2,071,800 | — | — |
| 2021-04-30 | $6.10 | $6.10 | 2,373,000 | — | — |
| 2021-04-29 | $5.98 | $5.98 | 1,659,000 | — | — |
| 2021-04-28 | $6.19 | $6.19 | 2,220,100 | — | — |
| 2021-04-27 | $6.17 | $6.17 | 822,000 | — | — |
| 2021-04-26 | $6.19 | $6.19 | 1,152,900 | — | — |
| 2021-04-23 | $6.08 | $6.08 | 1,304,700 | — | — |
| 2021-04-22 | $6.03 | $6.03 | 1,822,600 | — | — |
| 2021-04-21 | $6.00 | $6.00 | 1,120,900 | — | — |
| 2021-04-20 | $5.84 | $5.84 | 1,197,600 | — | — |
| 2021-04-19 | $5.92 | $5.92 | 2,134,800 | — | — |
| 2021-04-16 | $6.18 | $6.18 | 1,227,200 | — | — |
| 2021-04-15 | $6.35 | $6.35 | 1,109,500 | — | — |
| 2021-04-14 | $6.22 | $6.22 | 1,523,400 | — | — |
| 2021-04-13 | $6.26 | $6.26 | 1,740,700 | — | — |
| 2021-04-12 | $6.07 | $6.07 | 916,600 | — | — |
| 2021-04-09 | $6.13 | $6.13 | 1,720,800 | — | — |
| 2021-04-08 | $6.07 | $6.07 | 1,504,700 | — | — |
| 2021-04-07 | $5.91 | $5.91 | 1,460,900 | — | — |
| 2021-04-06 | $6.08 | $6.08 | 1,916,400 | — | — |
| 2021-04-05 | $5.95 | $5.95 | 1,660,600 | — | — |
| 2021-04-01 | $6.08 | $6.08 | 2,587,100 | — | — |
| 2021-03-31 | $6.01 | $6.01 | 3,033,500 | — | — |
| 2021-03-30 | $5.82 | $5.82 | 1,917,400 | — | — |
| 2021-03-29 | $5.75 | $5.75 | 2,857,100 | — | — |
| 2021-03-26 | $5.96 | $5.96 | 3,376,600 | — | — |
| 2021-03-25 | $5.68 | $5.68 | 4,091,000 | — | — |
| 2021-03-24 | $5.83 | $5.83 | 2,105,600 | — | — |
| 2021-03-23 | $6.10 | $6.10 | 1,466,500 | — | — |
| 2021-03-22 | $6.21 | $6.21 | 1,554,600 | — | — |
| 2021-03-19 | $6.11 | $6.11 | 3,424,000 | — | — |
| 2021-03-18 | $5.93 | $5.93 | 2,965,000 | — | — |
| 2021-03-17 | $6.36 | $6.36 | 2,762,800 | — | — |
| 2021-03-16 | $6.38 | $6.38 | 1,650,800 | — | — |
| 2021-03-15 | $6.42 | $6.42 | 2,100,900 | — | — |
| 2021-03-12 | $6.39 | $6.39 | 1,817,700 | — | — |
| 2021-03-11 | $6.52 | $6.52 | 2,876,000 | — | — |
| 2021-03-10 | $6.34 | $6.34 | 2,722,500 | — | — |
| 2021-03-09 | $6.28 | $6.28 | 3,490,900 | — | — |
| 2021-03-08 | $5.76 | $5.76 | 3,152,000 | — | — |
| 2021-03-05 | $6.20 | $6.20 | 6,863,600 | — | — |
| 2021-03-04 | $5.90 | $5.90 | 4,264,600 | — | — |
| 2021-03-03 | $6.28 | $6.28 | 3,038,100 | — | — |
| 2021-03-02 | $6.46 | $6.46 | 3,519,800 | — | — |
| 2021-03-01 | $6.52 | $6.52 | 3,465,800 | — | — |
| 2021-02-26 | $6.14 | $6.14 | 3,573,800 | — | — |
| 2021-02-25 | $6.45 | $6.45 | 3,716,800 | — | — |
| 2021-02-24 | $6.72 | $6.72 | 1,626,200 | — | — |
| 2021-02-23 | $6.77 | $6.77 | 3,388,300 | — | — |
| 2021-02-22 | $7.24 | $7.24 | 1,839,600 | — | — |
| 2021-02-19 | $7.49 | $7.49 | 1,484,500 | — | — |
| 2021-02-18 | $7.30 | $7.30 | 1,699,100 | — | — |
| 2021-02-17 | $7.55 | $7.55 | 1,454,500 | — | — |
| 2021-02-16 | $7.75 | $7.75 | 1,934,500 | — | — |
| 2021-02-12 | $7.55 | $7.55 | 1,083,200 | — | — |
| 2021-02-11 | $7.50 | $7.50 | 1,135,200 | — | — |
| 2021-02-10 | $7.68 | $7.68 | 1,778,600 | — | — |
| 2021-02-09 | $7.85 | $7.85 | 1,660,900 | — | — |
| 2021-02-08 | $7.87 | $7.87 | 3,046,800 | — | — |
| 2021-02-05 | $7.54 | $7.54 | 1,543,300 | — | — |
| 2021-02-04 | $7.50 | $7.50 | 1,614,400 | — | — |
| 2021-02-03 | $7.25 | $7.25 | 1,745,700 | — | — |
| 2021-02-02 | $7.29 | $7.29 | 2,613,900 | — | — |
| 2021-02-01 | $6.76 | $6.76 | 1,738,900 | — | — |
| 2021-01-29 | $6.59 | $6.59 | 1,587,000 | — | — |
| 2021-01-28 | $6.73 | $6.73 | 1,433,400 | — | — |
| 2021-01-27 | $6.55 | $6.55 | 1,833,100 | — | — |
| 2021-01-26 | $6.95 | $6.95 | 1,288,900 | — | — |
| 2021-01-25 | $7.28 | $7.28 | 1,534,100 | — | — |
| 2021-01-22 | $7.26 | $7.26 | 1,197,400 | — | — |
| 2021-01-21 | $7.23 | $7.23 | 1,439,000 | — | — |
| 2021-01-20 | $7.29 | $7.29 | 1,836,700 | — | — |
| 2021-01-19 | $7.28 | $7.28 | 2,000,100 | — | — |
| 2021-01-15 | $7.25 | $7.25 | 2,190,600 | — | — |
| 2021-01-14 | $7.55 | $7.55 | 2,011,300 | — | — |
| 2021-01-13 | $7.44 | $7.44 | 1,582,300 | — | — |
| 2021-01-12 | $7.32 | $7.32 | 1,551,300 | — | — |
| 2021-01-11 | $7.22 | $7.22 | 1,781,500 | — | — |
| 2021-01-08 | $7.36 | $7.36 | 2,726,800 | — | — |
| 2021-01-07 | $7.41 | $7.41 | 1,977,600 | — | — |
| 2021-01-06 | $6.99 | $6.99 | 2,200,300 | — | — |
| 2021-01-05 | $6.99 | $6.99 | 1,384,100 | — | — |
| 2021-01-04 | $6.94 | $6.94 | 1,666,200 | — | — |