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
- 1995-07-18 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 | $8.78 | $22.97 | 11,200 | — | — |
| 2021-12-30 | $8.84 | $23.13 | 32,000 | — | — |
| 2021-12-29 | $8.68 | $22.71 | 14,000 | — | — |
| 2021-12-28 | $8.73 | $22.84 | 20,400 | — | — |
| 2021-12-27 | $8.85 | $23.16 | 23,200 | — | — |
| 2021-12-23 | $8.92 | $23.35 | 62,400 | — | — |
| 2021-12-22 | $8.91 | $23.33 | 184,000 | — | — |
| 2021-12-21 | $8.65 | $22.65 | 234,000 | — | — |
| 2021-12-20 | $8.46 | $22.15 | 150,800 | — | — |
| 2021-12-17 | $8.29 | $21.69 | 126,000 | — | — |
| 2021-12-16 | $8.56 | $22.41 | 106,800 | — | — |
| 2021-12-15 | $8.53 | $22.32 | 174,400 | — | — |
| 2021-12-14 | $8.03 | $21.01 | 95,200 | — | — |
| 2021-12-13 | $7.91 | $20.71 | 127,200 | — | — |
| 2021-12-10 | $7.51 | $19.66 | 91,200 | — | — |
| 2021-12-09 | $7.50 | $19.63 | 14,800 | — | — |
| 2021-12-08 | $7.55 | $19.76 | 19,200 | — | — |
| 2021-12-07 | $7.77 | $20.34 | 16,800 | — | — |
| 2021-12-06 | $7.86 | $20.58 | 16,400 | — | — |
| 2021-12-03 | $7.73 | $20.22 | 60,400 | — | — |
| 2021-12-02 | $7.63 | $19.96 | 48,800 | — | — |
| 2021-12-01 | $7.68 | $20.09 | 70,400 | — | — |
| 2021-11-30 | $8.00 | $20.94 | 103,600 | — | — |
| 2021-11-29 | $8.05 | $21.07 | 150,000 | — | — |
| 2021-11-26 | $7.56 | $19.78 | 16,800 | — | — |
| 2021-11-24 | $8.03 | $21.01 | 25,600 | — | — |
| 2021-11-23 | $7.92 | $20.72 | 159,600 | — | — |
| 2021-11-22 | $7.88 | $20.61 | 62,400 | — | — |
| 2021-11-19 | $7.83 | $20.48 | 12,800 | — | — |
| 2021-11-18 | $8.00 | $20.94 | 8,400 | — | — |
| 2021-11-17 | $7.99 | $20.91 | 30,000 | — | — |
| 2021-11-16 | $8.01 | $20.97 | 34,000 | — | — |
| 2021-11-15 | $8.10 | $21.19 | 184,000 | — | — |
| 2021-11-12 | $8.34 | $21.83 | 99,200 | — | — |
| 2021-11-11 | $8.20 | $21.35 | 95,200 | — | — |
| 2021-11-10 | $8.00 | $20.83 | 168,400 | — | — |
| 2021-11-09 | $7.68 | $19.99 | 86,800 | — | — |
| 2021-11-08 | $7.20 | $18.74 | 29,600 | — | — |
| 2021-11-05 | $7.05 | $18.36 | 63,200 | — | — |
| 2021-11-04 | $7.48 | $19.48 | 123,600 | — | — |
| 2021-11-03 | $7.00 | $18.23 | 42,400 | — | — |
| 2021-11-02 | $6.95 | $18.10 | 6,400 | — | — |
| 2021-11-01 | $6.99 | $18.20 | 26,000 | — | — |
| 2021-10-29 | $6.65 | $17.31 | 109,600 | — | — |
| 2021-10-28 | $6.64 | $17.28 | 6,400 | — | — |
| 2021-10-27 | $6.63 | $17.25 | 2,000 | — | — |
| 2021-10-26 | $6.68 | $17.38 | 4,800 | — | — |
| 2021-10-25 | $6.70 | $17.43 | 5,200 | — | — |
| 2021-10-22 | $6.66 | $17.34 | 14,400 | — | — |
| 2021-10-21 | $6.62 | $17.24 | 14,800 | — | — |
| 2021-10-20 | $6.65 | $17.32 | 8,400 | — | — |
| 2021-10-19 | $6.65 | $17.32 | 5,200 | — | — |
| 2021-10-18 | $6.66 | $17.34 | 8,400 | — | — |
| 2021-10-15 | $6.95 | $18.09 | 4,400 | — | — |
| 2021-10-14 | $6.74 | $17.54 | 8,000 | — | — |
| 2021-10-13 | $6.78 | $17.65 | 7,600 | — | — |
| 2021-10-12 | $6.75 | $17.58 | 2,400 | — | — |
| 2021-10-11 | $6.76 | $17.60 | 7,200 | — | — |
| 2021-10-08 | $6.70 | $17.44 | 47,200 | — | — |
| 2021-10-07 | $6.72 | $17.49 | 7,600 | — | — |
| 2021-10-06 | $6.63 | $17.26 | 9,200 | — | — |
| 2021-10-05 | $6.77 | $17.63 | 7,200 | — | — |
| 2021-10-04 | $6.70 | $17.45 | 32,000 | — | — |
| 2021-10-01 | $6.62 | $17.24 | 24,800 | — | — |
| 2021-09-30 | $6.73 | $17.52 | 7,600 | — | — |
| 2021-09-29 | $6.76 | $17.61 | 12,800 | — | — |
| 2021-09-28 | $6.75 | $17.57 | 87,600 | — | — |
| 2021-09-27 | $6.71 | $17.47 | 33,600 | — | — |
| 2021-09-24 | $6.53 | $17.00 | 5,600 | — | — |
| 2021-09-23 | $6.65 | $17.32 | 2,400 | — | — |
| 2021-09-22 | $6.65 | $17.32 | 6,000 | — | — |
| 2021-09-21 | $6.80 | $17.70 | 37,600 | — | — |
| 2021-09-20 | $6.88 | $17.91 | 30,000 | — | — |
| 2021-09-17 | $6.87 | $17.90 | 37,600 | — | — |
| 2021-09-16 | $6.53 | $17.00 | 3,600 | — | — |
| 2021-09-15 | $6.64 | $17.29 | 14,400 | — | — |
| 2021-09-14 | $6.73 | $17.51 | 15,200 | — | — |
| 2021-09-13 | $6.65 | $17.31 | 10,800 | — | — |
| 2021-09-10 | $6.64 | $17.29 | 9,600 | — | — |
| 2021-09-09 | $6.77 | $17.64 | 14,800 | — | — |
| 2021-09-08 | $6.86 | $17.86 | 35,600 | — | — |
| 2021-09-07 | $6.88 | $17.90 | 20,000 | — | — |
| 2021-09-03 | $6.88 | $17.90 | 23,200 | — | — |
| 2021-09-02 | $6.94 | $18.07 | 18,800 | — | — |
| 2021-09-01 | $6.71 | $17.47 | 4,800 | — | — |
| 2021-08-31 | $6.81 | $17.73 | 47,600 | — | — |
| 2021-08-30 | $6.67 | $17.36 | 52,400 | — | — |
| 2021-08-27 | $6.89 | $17.93 | 11,200 | — | — |
| 2021-08-26 | $6.92 | $18.02 | 11,200 | — | — |
| 2021-08-25 | $6.95 | $18.08 | 416,400 | — | — |
| 2021-08-24 | $6.94 | $18.06 | 469,200 | — | — |
| 2021-08-23 | $6.84 | $17.80 | 25,600 | — | — |
| 2021-08-20 | $6.90 | $17.97 | 63,200 | — | — |
| 2021-08-19 | $6.93 | $18.03 | 38,000 | — | — |
| 2021-08-18 | $6.83 | $17.77 | 112,800 | — | — |
| 2021-08-17 | $6.68 | $17.39 | 30,000 | — | — |
| 2021-08-16 | $6.58 | $17.13 | 81,600 | — | — |
| 2021-08-13 | $6.78 | $17.64 | 58,000 | — | — |
| 2021-08-12 | $6.92 | $17.90 | 104,000 | — | — |
| 2021-08-11 | $6.94 | $17.95 | 46,000 | — | — |
| 2021-08-10 | $7.08 | $18.32 | 26,800 | — | — |
| 2021-08-09 | $7.05 | $18.25 | 83,200 | — | — |
| 2021-08-06 | $7.06 | $18.28 | 84,800 | — | — |
| 2021-08-05 | $7.45 | $19.27 | 163,200 | — | — |
| 2021-08-04 | $6.48 | $16.77 | 58,000 | — | — |
| 2021-08-03 | $6.46 | $16.72 | 56,800 | — | — |
| 2021-08-02 | $6.88 | $17.79 | 14,800 | — | — |
| 2021-07-30 | $7.09 | $18.34 | 20,000 | — | — |
| 2021-07-29 | $7.03 | $18.19 | 24,400 | — | — |
| 2021-07-28 | $6.98 | $18.05 | 8,000 | — | — |
| 2021-07-27 | $7.13 | $18.44 | 3,600 | — | — |
| 2021-07-26 | $7.01 | $18.15 | 16,800 | — | — |
| 2021-07-23 | $7.15 | $18.49 | 10,400 | — | — |
| 2021-07-22 | $7.12 | $18.42 | 16,000 | — | — |
| 2021-07-21 | $7.15 | $18.50 | 59,600 | — | — |
| 2021-07-20 | $6.60 | $17.09 | 86,800 | — | — |
| 2021-07-19 | $6.55 | $16.94 | 64,400 | — | — |
| 2021-07-16 | $6.85 | $17.72 | 40,800 | — | — |
| 2021-07-15 | $6.81 | $17.62 | 15,600 | — | — |
| 2021-07-14 | $7.06 | $18.28 | 36,000 | — | — |
| 2021-07-13 | $7.00 | $18.12 | 77,600 | — | — |
| 2021-07-12 | $6.56 | $16.98 | 21,200 | — | — |
| 2021-07-09 | $6.25 | $16.17 | 6,000 | — | — |
| 2021-07-08 | $6.27 | $16.23 | 13,600 | — | — |
| 2021-07-07 | $6.31 | $16.33 | 24,800 | — | — |
| 2021-07-06 | $6.25 | $16.17 | 8,000 | — | — |
| 2021-07-02 | $6.32 | $16.35 | 5,200 | — | — |
| 2021-07-01 | $6.37 | $16.47 | 12,400 | — | — |
| 2021-06-30 | $6.26 | $16.20 | 33,600 | — | — |
| 2021-06-29 | $6.10 | $15.77 | 30,800 | — | — |
| 2021-06-28 | $6.12 | $15.84 | 15,600 | — | — |
| 2021-06-25 | $6.07 | $15.70 | 113,600 | — | — |
| 2021-06-24 | $6.19 | $16.02 | 12,800 | — | — |
| 2021-06-23 | $6.25 | $16.16 | 12,000 | — | — |
| 2021-06-22 | $6.18 | $15.98 | 81,200 | — | — |
| 2021-06-21 | $6.37 | $16.47 | 13,200 | — | — |
| 2021-06-18 | $6.47 | $16.74 | 20,800 | — | — |
| 2021-06-17 | $6.51 | $16.85 | 78,800 | — | — |
| 2021-06-16 | $6.52 | $16.86 | 58,400 | — | — |
| 2021-06-15 | $6.65 | $17.21 | 132,000 | — | — |
| 2021-06-14 | $6.63 | $17.16 | 52,000 | — | — |
| 2021-06-11 | $6.79 | $17.58 | 4,400 | — | — |
| 2021-06-10 | $6.91 | $17.87 | 17,600 | — | — |
| 2021-06-09 | $7.07 | $18.30 | 7,200 | — | — |
| 2021-06-08 | $6.91 | $17.88 | 58,000 | — | — |
| 2021-06-07 | $6.95 | $17.97 | 46,400 | — | — |
| 2021-06-04 | $7.28 | $18.83 | 18,400 | — | — |
| 2021-06-03 | $7.37 | $19.08 | 55,200 | — | — |
| 2021-06-02 | $7.50 | $19.41 | 111,600 | — | — |
| 2021-06-01 | $7.41 | $19.16 | 154,000 | — | — |
| 2021-05-28 | $7.21 | $18.67 | 38,800 | — | — |
| 2021-05-27 | $7.01 | $18.14 | 90,800 | — | — |
| 2021-05-26 | $6.83 | $17.66 | 65,600 | — | — |
| 2021-05-25 | $6.91 | $17.88 | 55,200 | — | — |
| 2021-05-24 | $6.89 | $17.83 | 96,400 | — | — |
| 2021-05-21 | $6.41 | $16.58 | 28,000 | — | — |
| 2021-05-20 | $6.42 | $16.60 | 66,800 | — | — |
| 2021-05-19 | $6.25 | $16.18 | 37,600 | — | — |
| 2021-05-18 | $6.26 | $16.19 | 31,600 | — | — |
| 2021-05-17 | $6.16 | $15.95 | 9,600 | — | — |
| 2021-05-14 | $6.13 | $15.86 | 15,600 | — | — |
| 2021-05-13 | $6.02 | $15.48 | 22,400 | — | — |
| 2021-05-12 | $6.08 | $15.63 | 55,600 | — | — |
| 2021-05-11 | $6.25 | $16.06 | 28,000 | — | — |
| 2021-05-10 | $6.26 | $16.08 | 71,600 | — | — |
| 2021-05-07 | $6.10 | $15.68 | 36,400 | — | — |
| 2021-05-06 | $6.20 | $15.93 | 321,200 | — | — |
| 2021-05-05 | $6.45 | $16.57 | 137,200 | — | — |
| 2021-05-04 | $6.24 | $16.03 | 67,600 | — | — |
| 2021-05-03 | $6.23 | $16.00 | 32,000 | — | — |
| 2021-04-30 | $6.13 | $15.74 | 17,200 | — | — |
| 2021-04-29 | $6.14 | $15.78 | 13,200 | — | — |
| 2021-04-28 | $6.18 | $15.87 | 54,000 | — | — |
| 2021-04-27 | $6.22 | $15.98 | 22,800 | — | — |
| 2021-04-26 | $6.22 | $15.98 | 30,800 | — | — |
| 2021-04-23 | $6.17 | $15.85 | 28,400 | — | — |
| 2021-04-22 | $6.31 | $16.22 | 15,600 | — | — |
| 2021-04-21 | $6.33 | $16.25 | 21,600 | — | — |
| 2021-04-20 | $6.34 | $16.29 | 30,400 | — | — |
| 2021-04-19 | $6.40 | $16.45 | 33,600 | — | — |
| 2021-04-16 | $6.34 | $16.29 | 28,000 | — | — |
| 2021-04-15 | $6.32 | $16.24 | 36,400 | — | — |
| 2021-04-14 | $6.29 | $16.16 | 36,400 | — | — |
| 2021-04-13 | $6.26 | $16.09 | 40,800 | — | — |
| 2021-04-12 | $6.28 | $16.12 | 15,200 | — | — |
| 2021-04-09 | $6.31 | $16.21 | 39,200 | — | — |
| 2021-04-08 | $6.25 | $16.07 | 16,800 | — | — |
| 2021-04-07 | $6.29 | $16.15 | 45,600 | — | — |
| 2021-04-06 | $6.29 | $16.17 | 38,000 | — | — |
| 2021-04-05 | $6.31 | $16.22 | 10,000 | — | — |
| 2021-04-01 | $6.33 | $16.25 | 14,400 | — | — |
| 2021-03-31 | $6.29 | $16.15 | 26,400 | — | — |
| 2021-03-30 | $6.36 | $16.35 | 29,200 | — | — |
| 2021-03-29 | $6.30 | $16.19 | 33,600 | — | — |
| 2021-03-26 | $6.30 | $16.19 | 14,000 | — | — |
| 2021-03-25 | $6.26 | $16.09 | 21,200 | — | — |
| 2021-03-24 | $6.28 | $16.12 | 23,200 | — | — |
| 2021-03-23 | $6.26 | $16.09 | 63,600 | — | — |
| 2021-03-22 | $6.31 | $16.21 | 632,000 | — | — |
| 2021-03-19 | $6.26 | $16.07 | 25,200 | — | — |
| 2021-03-18 | $6.25 | $16.06 | 40,400 | — | — |
| 2021-03-17 | $6.27 | $16.10 | 15,600 | — | — |
| 2021-03-16 | $6.32 | $16.24 | 23,200 | — | — |
| 2021-03-15 | $6.34 | $16.30 | 46,800 | — | — |
| 2021-03-12 | $6.32 | $16.23 | 11,200 | — | — |
| 2021-03-11 | $6.20 | $15.94 | 128,000 | — | — |
| 2021-03-10 | $6.25 | $15.95 | 64,400 | — | — |
| 2021-03-09 | $6.36 | $16.24 | 59,600 | — | — |
| 2021-03-08 | $6.33 | $16.16 | 157,600 | — | — |
| 2021-03-05 | $6.25 | $15.94 | 53,600 | — | — |
| 2021-03-04 | $5.97 | $15.23 | 82,400 | — | — |
| 2021-03-03 | $6.32 | $16.12 | 144,800 | — | — |
| 2021-03-02 | $6.06 | $15.47 | 224,400 | — | — |
| 2021-03-01 | $5.21 | $13.28 | 53,600 | — | — |
| 2021-02-26 | $5.13 | $13.08 | 26,400 | — | — |
| 2021-02-25 | $5.14 | $13.12 | 23,200 | — | — |
| 2021-02-24 | $5.17 | $13.19 | 24,000 | — | — |
| 2021-02-23 | $5.06 | $12.92 | 65,600 | — | — |
| 2021-02-22 | $5.07 | $12.93 | 19,200 | — | — |
| 2021-02-19 | $5.06 | $12.92 | 46,800 | — | — |
| 2021-02-18 | $5.13 | $13.08 | 76,000 | — | — |
| 2021-02-17 | $5.08 | $12.97 | 65,600 | — | — |
| 2021-02-16 | $5.09 | $13.00 | 124,800 | — | — |
| 2021-02-12 | $5.09 | $12.98 | 14,400 | — | — |
| 2021-02-11 | $5.00 | $12.76 | 75,200 | — | — |
| 2021-02-10 | $5.00 | $12.77 | 14,800 | — | — |
| 2021-02-09 | $5.00 | $12.76 | 33,600 | — | — |
| 2021-02-08 | $5.03 | $12.82 | 107,600 | — | — |
| 2021-02-05 | $4.76 | $12.14 | 22,000 | — | — |
| 2021-02-04 | $4.75 | $12.12 | 78,000 | — | — |
| 2021-02-03 | $4.57 | $11.66 | 19,200 | — | — |
| 2021-02-02 | $4.59 | $11.71 | 10,800 | — | — |
| 2021-02-01 | $4.55 | $11.62 | 38,800 | — | — |
| 2021-01-29 | $4.54 | $11.58 | 21,200 | — | — |
| 2021-01-28 | $4.51 | $11.52 | 95,200 | — | — |
| 2021-01-27 | $4.50 | $11.48 | 28,000 | — | — |
| 2021-01-26 | $4.51 | $11.50 | 248,400 | — | — |
| 2021-01-25 | $4.62 | $11.79 | 166,000 | — | — |
| 2021-01-22 | $4.70 | $11.98 | 32,800 | — | — |
| 2021-01-21 | $4.70 | $11.98 | 43,600 | — | — |
| 2021-01-20 | $4.81 | $12.28 | 67,200 | — | — |
| 2021-01-19 | $4.86 | $12.39 | 30,400 | — | — |
| 2021-01-15 | $4.77 | $12.16 | 40,800 | — | — |
| 2021-01-14 | $4.69 | $11.98 | 11,200 | — | — |
| 2021-01-13 | $4.65 | $11.87 | 39,600 | — | — |
| 2021-01-12 | $4.71 | $12.03 | 14,000 | — | — |
| 2021-01-11 | $4.63 | $11.82 | 26,800 | — | — |
| 2021-01-08 | $4.64 | $11.83 | 24,000 | — | — |
| 2021-01-07 | $4.69 | $11.96 | 24,400 | — | — |
| 2021-01-06 | $4.64 | $11.84 | 65,200 | — | — |
| 2021-01-05 | $4.67 | $11.91 | 58,400 | — | — |
| 2021-01-04 | $4.68 | $11.95 | 77,600 | — | — |