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
- 2004-07-27 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 | $6.01 | $6.01 | 249,600 | — | — |
| 2021-12-30 | $6.21 | $6.21 | 374,000 | — | — |
| 2021-12-29 | $5.93 | $5.93 | 367,000 | — | — |
| 2021-12-28 | $5.99 | $5.99 | 384,800 | — | — |
| 2021-12-27 | $6.09 | $6.09 | 608,900 | — | — |
| 2021-12-23 | $6.45 | $6.45 | 796,800 | — | — |
| 2021-12-22 | $6.01 | $6.01 | 417,000 | — | — |
| 2021-12-21 | $5.98 | $5.98 | 454,900 | — | — |
| 2021-12-20 | $6.11 | $6.11 | 771,400 | — | — |
| 2021-12-17 | $6.14 | $6.14 | 949,900 | — | — |
| 2021-12-16 | $5.57 | $5.57 | 649,200 | — | — |
| 2021-12-15 | $5.77 | $5.77 | 652,600 | — | — |
| 2021-12-14 | $5.35 | $5.35 | 516,800 | — | — |
| 2021-12-13 | $5.66 | $5.66 | 429,300 | — | — |
| 2021-12-10 | $5.62 | $5.62 | 301,400 | — | — |
| 2021-12-09 | $5.78 | $5.78 | 389,800 | — | — |
| 2021-12-08 | $6.12 | $6.12 | 966,300 | — | — |
| 2021-12-07 | $5.51 | $5.51 | 529,200 | — | — |
| 2021-12-06 | $5.28 | $5.28 | 354,300 | — | — |
| 2021-12-03 | $5.24 | $5.24 | 441,400 | — | — |
| 2021-12-02 | $5.46 | $5.46 | 385,400 | — | — |
| 2021-12-01 | $5.18 | $5.18 | 456,100 | — | — |
| 2021-11-30 | $5.62 | $5.62 | 493,200 | — | — |
| 2021-11-29 | $5.40 | $5.40 | 465,300 | — | — |
| 2021-11-26 | $5.61 | $5.61 | 458,200 | — | — |
| 2021-11-24 | $5.73 | $5.73 | 605,700 | — | — |
| 2021-11-23 | $5.38 | $5.38 | 714,400 | — | — |
| 2021-11-22 | $5.34 | $5.34 | 1,054,100 | — | — |
| 2021-11-19 | $5.68 | $5.68 | 2,441,500 | — | — |
| 2021-11-18 | $6.21 | $6.21 | 19,608,900 | — | — |
| 2021-11-17 | $5.23 | $5.23 | 662,500 | — | — |
| 2021-11-16 | $5.31 | $5.31 | 451,100 | — | — |
| 2021-11-15 | $5.42 | $5.42 | 455,900 | — | — |
| 2021-11-12 | $5.52 | $5.52 | 229,000 | — | — |
| 2021-11-11 | $5.64 | $5.64 | 270,400 | — | — |
| 2021-11-10 | $5.63 | $5.63 | 317,300 | — | — |
| 2021-11-09 | $5.88 | $5.88 | 524,500 | — | — |
| 2021-11-08 | $5.70 | $5.70 | 1,355,700 | — | — |
| 2021-11-05 | $5.79 | $5.79 | 744,500 | — | — |
| 2021-11-04 | $6.09 | $6.09 | 317,700 | — | — |
| 2021-11-03 | $6.10 | $6.10 | 251,000 | — | — |
| 2021-11-02 | $6.10 | $6.10 | 224,500 | — | — |
| 2021-11-01 | $6.27 | $6.27 | 256,600 | — | — |
| 2021-10-29 | $5.87 | $5.87 | 349,800 | — | — |
| 2021-10-28 | $6.06 | $6.06 | 237,000 | — | — |
| 2021-10-27 | $5.83 | $5.83 | 275,000 | — | — |
| 2021-10-26 | $6.03 | $6.03 | 256,800 | — | — |
| 2021-10-25 | $6.03 | $6.03 | 376,400 | — | — |
| 2021-10-22 | $6.06 | $6.06 | 494,500 | — | — |
| 2021-10-21 | $6.18 | $6.18 | 146,100 | — | — |
| 2021-10-20 | $6.24 | $6.24 | 220,700 | — | — |
| 2021-10-19 | $6.30 | $6.30 | 197,200 | — | — |
| 2021-10-18 | $6.17 | $6.17 | 399,200 | — | — |
| 2021-10-15 | $6.40 | $6.40 | 228,900 | — | — |
| 2021-10-14 | $6.57 | $6.57 | 328,400 | — | — |
| 2021-10-13 | $6.42 | $6.42 | 447,600 | — | — |
| 2021-10-12 | $6.62 | $6.62 | 517,400 | — | — |
| 2021-10-11 | $6.71 | $6.71 | 343,500 | — | — |
| 2021-10-08 | $6.57 | $6.57 | 292,100 | — | — |
| 2021-10-07 | $6.60 | $6.60 | 479,600 | — | — |
| 2021-10-06 | $6.70 | $6.70 | 339,800 | — | — |
| 2021-10-05 | $6.96 | $6.96 | 547,900 | — | — |
| 2021-10-04 | $6.81 | $6.81 | 572,300 | — | — |
| 2021-10-01 | $7.24 | $7.24 | 703,900 | — | — |
| 2021-09-30 | $6.66 | $6.66 | 380,700 | — | — |
| 2021-09-29 | $6.55 | $6.55 | 538,500 | — | — |
| 2021-09-28 | $7.10 | $7.10 | 418,100 | — | — |
| 2021-09-27 | $7.39 | $7.39 | 534,500 | — | — |
| 2021-09-24 | $7.36 | $7.36 | 608,300 | — | — |
| 2021-09-23 | $7.27 | $7.27 | 1,128,300 | — | — |
| 2021-09-22 | $6.95 | $6.95 | 527,800 | — | — |
| 2021-09-21 | $6.70 | $6.70 | 591,400 | — | — |
| 2021-09-20 | $6.60 | $6.60 | 537,700 | — | — |
| 2021-09-17 | $6.86 | $6.86 | 1,025,900 | — | — |
| 2021-09-16 | $6.73 | $6.73 | 484,100 | — | — |
| 2021-09-15 | $6.54 | $6.54 | 874,300 | — | — |
| 2021-09-14 | $6.51 | $6.51 | 940,500 | — | — |
| 2021-09-13 | $6.74 | $6.74 | 2,567,000 | — | — |
| 2021-09-10 | $6.30 | $6.30 | 2,842,200 | — | — |
| 2021-09-09 | $6.99 | $6.99 | 19,158,100 | — | — |
| 2021-09-08 | $7.05 | $7.05 | 4,500,000 | — | — |
| 2021-09-07 | $7.39 | $7.39 | 913,500 | — | — |
| 2021-09-03 | $7.58 | $7.58 | 610,000 | — | — |
| 2021-09-02 | $7.46 | $7.46 | 454,100 | — | — |
| 2021-09-01 | $7.32 | $7.32 | 427,300 | — | — |
| 2021-08-31 | $7.33 | $7.33 | 1,024,500 | — | — |
| 2021-08-30 | $7.40 | $7.40 | 929,100 | — | — |
| 2021-08-27 | $7.09 | $7.09 | 1,050,000 | — | — |
| 2021-08-26 | $6.61 | $6.61 | 850,100 | — | — |
| 2021-08-25 | $6.66 | $6.66 | 1,085,400 | — | — |
| 2021-08-24 | $6.10 | $6.10 | 672,200 | — | — |
| 2021-08-23 | $5.96 | $5.96 | 551,200 | — | — |
| 2021-08-20 | $5.49 | $5.49 | 338,200 | — | — |
| 2021-08-19 | $5.41 | $5.41 | 269,000 | — | — |
| 2021-08-18 | $5.63 | $5.63 | 300,000 | — | — |
| 2021-08-17 | $5.67 | $5.67 | 346,600 | — | — |
| 2021-08-16 | $5.46 | $5.46 | 657,800 | — | — |
| 2021-08-13 | $5.74 | $5.74 | 378,400 | — | — |
| 2021-08-12 | $5.91 | $5.91 | 519,700 | — | — |
| 2021-08-11 | $5.90 | $5.90 | 996,600 | — | — |
| 2021-08-10 | $5.98 | $5.98 | 742,700 | — | — |
| 2021-08-09 | $5.78 | $5.78 | 729,500 | — | — |
| 2021-08-06 | $5.76 | $5.76 | 1,063,000 | — | — |
| 2021-08-05 | $5.15 | $5.15 | 373,000 | — | — |
| 2021-08-04 | $5.01 | $5.01 | 404,800 | — | — |
| 2021-08-03 | $5.14 | $5.14 | 911,500 | — | — |
| 2021-08-02 | $5.44 | $5.44 | 427,800 | — | — |
| 2021-07-30 | $5.32 | $5.32 | 371,900 | — | — |
| 2021-07-29 | $5.33 | $5.33 | 746,200 | — | — |
| 2021-07-28 | $5.66 | $5.66 | 589,500 | — | — |
| 2021-07-27 | $5.43 | $5.43 | 1,266,000 | — | — |
| 2021-07-26 | $5.15 | $5.15 | 583,100 | — | — |
| 2021-07-23 | $5.31 | $5.31 | 956,800 | — | — |
| 2021-07-22 | $5.36 | $5.36 | 578,900 | — | — |
| 2021-07-21 | $5.85 | $5.85 | 1,091,600 | — | — |
| 2021-07-20 | $5.74 | $5.74 | 429,400 | — | — |
| 2021-07-19 | $5.83 | $5.83 | 479,200 | — | — |
| 2021-07-16 | $5.82 | $5.82 | 1,191,000 | — | — |
| 2021-07-15 | $5.98 | $5.98 | 866,500 | — | — |
| 2021-07-14 | $6.28 | $6.28 | 459,600 | — | — |
| 2021-07-13 | $6.37 | $6.37 | 552,200 | — | — |
| 2021-07-12 | $6.51 | $6.51 | 770,500 | — | — |
| 2021-07-09 | $6.55 | $6.55 | 737,700 | — | — |
| 2021-07-08 | $6.53 | $6.53 | 609,700 | — | — |
| 2021-07-07 | $6.61 | $6.61 | 739,700 | — | — |
| 2021-07-06 | $6.58 | $6.58 | 726,200 | — | — |
| 2021-07-02 | $6.51 | $6.51 | 530,200 | — | — |
| 2021-07-01 | $6.65 | $6.65 | 707,300 | — | — |
| 2021-06-30 | $6.65 | $6.65 | 1,316,200 | — | — |
| 2021-06-29 | $7.20 | $7.20 | 902,500 | — | — |
| 2021-06-28 | $7.87 | $7.87 | 527,600 | — | — |
| 2021-06-25 | $7.66 | $7.66 | 4,755,300 | — | — |
| 2021-06-24 | $7.48 | $7.48 | 538,900 | — | — |
| 2021-06-23 | $7.37 | $7.37 | 697,500 | — | — |
| 2021-06-22 | $7.66 | $7.66 | 370,500 | — | — |
| 2021-06-21 | $7.82 | $7.82 | 319,900 | — | — |
| 2021-06-18 | $8.00 | $8.00 | 534,000 | — | — |
| 2021-06-17 | $7.84 | $7.84 | 365,900 | — | — |
| 2021-06-16 | $7.99 | $7.99 | 272,500 | — | — |
| 2021-06-15 | $8.00 | $8.00 | 321,500 | — | — |
| 2021-06-14 | $8.25 | $8.25 | 370,500 | — | — |
| 2021-06-11 | $7.88 | $7.88 | 298,200 | — | — |
| 2021-06-10 | $7.98 | $7.98 | 296,000 | — | — |
| 2021-06-09 | $8.14 | $8.14 | 352,500 | — | — |
| 2021-06-08 | $8.09 | $8.09 | 433,700 | — | — |
| 2021-06-07 | $7.79 | $7.79 | 528,500 | — | — |
| 2021-06-04 | $7.58 | $7.58 | 503,200 | — | — |
| 2021-06-03 | $7.63 | $7.63 | 506,900 | — | — |
| 2021-06-02 | $7.98 | $7.98 | 399,800 | — | — |
| 2021-06-01 | $8.06 | $8.06 | 378,300 | — | — |
| 2021-05-28 | $8.40 | $8.40 | 286,200 | — | — |
| 2021-05-27 | $8.33 | $8.33 | 490,600 | — | — |
| 2021-05-26 | $7.81 | $7.81 | 350,100 | — | — |
| 2021-05-25 | $7.77 | $7.77 | 578,400 | — | — |
| 2021-05-24 | $7.82 | $7.82 | 588,700 | — | — |
| 2021-05-21 | $7.87 | $7.87 | 2,238,000 | — | — |
| 2021-05-20 | $8.24 | $8.24 | 578,800 | — | — |
| 2021-05-19 | $8.40 | $8.40 | 327,700 | — | — |
| 2021-05-18 | $8.62 | $8.62 | 373,400 | — | — |
| 2021-05-17 | $8.45 | $8.45 | 315,300 | — | — |
| 2021-05-14 | $8.55 | $8.55 | 423,500 | — | — |
| 2021-05-13 | $8.49 | $8.49 | 575,900 | — | — |
| 2021-05-12 | $8.50 | $8.50 | 330,700 | — | — |
| 2021-05-11 | $8.72 | $8.72 | 540,100 | — | — |
| 2021-05-10 | $9.11 | $9.11 | 489,600 | — | — |
| 2021-05-07 | $9.49 | $9.49 | 778,400 | — | — |
| 2021-05-06 | $9.01 | $9.01 | 660,100 | — | — |
| 2021-05-05 | $10.04 | $10.04 | 2,764,300 | — | — |
| 2021-05-04 | $9.10 | $9.10 | 427,400 | — | — |
| 2021-05-03 | $9.58 | $9.58 | 578,200 | — | — |
| 2021-04-30 | $9.93 | $9.93 | 766,200 | — | — |
| 2021-04-29 | $9.51 | $9.51 | 385,400 | — | — |
| 2021-04-28 | $9.62 | $9.62 | 705,100 | — | — |
| 2021-04-27 | $9.44 | $9.44 | 365,200 | — | — |
| 2021-04-26 | $9.36 | $9.36 | 563,800 | — | — |
| 2021-04-23 | $8.69 | $8.69 | 746,500 | — | — |
| 2021-04-22 | $8.80 | $8.80 | 491,400 | — | — |
| 2021-04-21 | $8.45 | $8.45 | 407,000 | — | — |
| 2021-04-20 | $8.10 | $8.10 | 485,300 | — | — |
| 2021-04-19 | $8.06 | $8.06 | 477,100 | — | — |
| 2021-04-16 | $8.28 | $8.28 | 534,900 | — | — |
| 2021-04-15 | $8.78 | $8.78 | 584,500 | — | — |
| 2021-04-14 | $8.80 | $8.80 | 499,300 | — | — |
| 2021-04-13 | $8.56 | $8.56 | 890,800 | — | — |
| 2021-04-12 | $9.00 | $9.00 | 776,800 | — | — |
| 2021-04-09 | $9.27 | $9.27 | 346,600 | — | — |
| 2021-04-08 | $9.48 | $9.48 | 455,900 | — | — |
| 2021-04-07 | $9.75 | $9.75 | 482,800 | — | — |
| 2021-04-06 | $9.82 | $9.82 | 288,800 | — | — |
| 2021-04-05 | $9.77 | $9.77 | 538,700 | — | — |
| 2021-04-01 | $9.64 | $9.64 | 1,400,500 | — | — |
| 2021-03-31 | $9.26 | $9.26 | 992,500 | — | — |
| 2021-03-30 | $9.10 | $9.10 | 817,900 | — | — |
| 2021-03-29 | $9.35 | $9.35 | 801,100 | — | — |
| 2021-03-26 | $9.96 | $9.96 | 816,600 | — | — |
| 2021-03-25 | $10.48 | $10.48 | 603,500 | — | — |
| 2021-03-24 | $10.14 | $10.14 | 1,099,900 | — | — |
| 2021-03-23 | $10.07 | $10.07 | 625,200 | — | — |
| 2021-03-22 | $10.63 | $10.63 | 892,600 | — | — |
| 2021-03-19 | $11.49 | $11.49 | 5,181,300 | — | — |
| 2021-03-18 | $10.32 | $10.32 | 545,000 | — | — |
| 2021-03-17 | $10.50 | $10.50 | 489,000 | — | — |
| 2021-03-16 | $10.04 | $10.04 | 734,200 | — | — |
| 2021-03-15 | $10.97 | $10.97 | 501,000 | — | — |
| 2021-03-12 | $10.85 | $10.85 | 444,000 | — | — |
| 2021-03-11 | $10.69 | $10.69 | 713,100 | — | — |
| 2021-03-10 | $10.43 | $10.43 | 691,400 | — | — |
| 2021-03-09 | $10.63 | $10.63 | 930,800 | — | — |
| 2021-03-08 | $9.15 | $9.15 | 706,000 | — | — |
| 2021-03-05 | $9.72 | $9.72 | 1,522,400 | — | — |
| 2021-03-04 | $9.18 | $9.18 | 1,397,400 | — | — |
| 2021-03-03 | $10.11 | $10.11 | 1,090,100 | — | — |
| 2021-03-02 | $11.10 | $11.10 | 965,900 | — | — |
| 2021-03-01 | $10.74 | $10.74 | 767,800 | — | — |
| 2021-02-26 | $10.34 | $10.34 | 3,227,800 | — | — |
| 2021-02-25 | $9.75 | $9.75 | 1,260,000 | — | — |
| 2021-02-24 | $10.28 | $10.28 | 1,167,000 | — | — |
| 2021-02-23 | $10.27 | $10.27 | 1,363,200 | — | — |
| 2021-02-22 | $11.30 | $11.30 | 1,295,800 | — | — |
| 2021-02-19 | $11.67 | $11.67 | 1,043,200 | — | — |
| 2021-02-18 | $11.73 | $11.73 | 1,333,200 | — | — |
| 2021-02-17 | $12.77 | $12.77 | 1,714,300 | — | — |
| 2021-02-16 | $13.07 | $13.07 | 1,288,800 | — | — |
| 2021-02-12 | $13.03 | $13.03 | 2,100,200 | — | — |
| 2021-02-11 | $14.24 | $14.24 | 4,074,200 | — | — |
| 2021-02-10 | $13.00 | $13.00 | 1,276,000 | — | — |
| 2021-02-09 | $13.01 | $13.01 | 921,500 | — | — |
| 2021-02-08 | $13.52 | $13.52 | 1,244,100 | — | — |
| 2021-02-05 | $13.02 | $13.02 | 1,289,200 | — | — |
| 2021-02-04 | $12.55 | $12.55 | 3,012,200 | — | — |
| 2021-02-03 | $13.34 | $13.34 | 2,341,900 | — | — |
| 2021-02-02 | $12.99 | $12.99 | 4,303,500 | — | — |
| 2021-02-01 | $11.80 | $11.80 | 1,406,500 | — | — |
| 2021-01-29 | $11.80 | $11.80 | 1,402,300 | — | — |
| 2021-01-28 | $11.60 | $11.60 | 2,416,000 | — | — |
| 2021-01-27 | $11.42 | $11.42 | 4,584,000 | — | — |
| 2021-01-26 | $10.51 | $10.51 | 3,493,800 | — | — |
| 2021-01-25 | $10.35 | $10.35 | 3,723,400 | — | — |
| 2021-01-22 | $10.90 | $10.90 | 3,491,200 | — | — |
| 2021-01-21 | $11.37 | $11.37 | 6,241,300 | — | — |
| 2021-01-20 | $11.14 | $11.14 | 7,096,700 | — | — |
| 2021-01-19 | $11.60 | $11.60 | 6,528,600 | — | — |
| 2021-01-15 | $13.46 | $13.46 | 9,364,300 | — | — |
| 2021-01-14 | $19.57 | $19.57 | 1,054,800 | — | — |
| 2021-01-13 | $17.53 | $17.53 | 1,333,800 | — | — |
| 2021-01-12 | $17.75 | $17.75 | 1,041,500 | — | — |
| 2021-01-11 | $17.59 | $17.59 | 1,059,100 | — | — |
| 2021-01-08 | $18.32 | $18.32 | 819,200 | — | — |
| 2021-01-07 | $18.36 | $18.36 | 938,600 | — | — |
| 2021-01-06 | $16.86 | $16.86 | 673,100 | — | — |
| 2021-01-05 | $16.73 | $16.73 | 832,500 | — | — |
| 2021-01-04 | $17.63 | $17.63 | 646,900 | — | — |