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
- 2006-08-08 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 | $4.19 | $4.19 | 364,000 | — | — |
| 2021-12-30 | $4.05 | $4.05 | 357,300 | — | — |
| 2021-12-29 | $4.15 | $4.15 | 346,500 | — | — |
| 2021-12-28 | $4.11 | $4.11 | 351,200 | — | — |
| 2021-12-27 | $4.38 | $4.38 | 245,700 | — | — |
| 2021-12-23 | $4.45 | $4.45 | 369,700 | — | — |
| 2021-12-22 | $4.33 | $4.33 | 343,400 | — | — |
| 2021-12-21 | $4.28 | $4.28 | 350,700 | — | — |
| 2021-12-20 | $4.26 | $4.26 | 326,500 | — | — |
| 2021-12-17 | $4.55 | $4.55 | 554,800 | — | — |
| 2021-12-16 | $4.34 | $4.34 | 267,900 | — | — |
| 2021-12-15 | $4.43 | $4.43 | 306,700 | — | — |
| 2021-12-14 | $4.56 | $4.56 | 259,500 | — | — |
| 2021-12-13 | $4.77 | $4.77 | 176,400 | — | — |
| 2021-12-10 | $5.00 | $5.00 | 185,100 | — | — |
| 2021-12-09 | $5.22 | $5.22 | 107,400 | — | — |
| 2021-12-08 | $5.35 | $5.35 | 89,000 | — | — |
| 2021-12-07 | $5.18 | $5.18 | 174,800 | — | — |
| 2021-12-06 | $4.95 | $4.95 | 210,000 | — | — |
| 2021-12-03 | $4.62 | $4.62 | 196,100 | — | — |
| 2021-12-02 | $4.75 | $4.75 | 142,500 | — | — |
| 2021-12-01 | $4.75 | $4.75 | 197,800 | — | — |
| 2021-11-30 | $4.92 | $4.92 | 238,300 | — | — |
| 2021-11-29 | $5.04 | $5.04 | 299,100 | — | — |
| 2021-11-26 | $4.75 | $4.75 | 125,500 | — | — |
| 2021-11-24 | $5.02 | $5.02 | 203,600 | — | — |
| 2021-11-23 | $5.02 | $5.02 | 238,700 | — | — |
| 2021-11-22 | $5.16 | $5.16 | 383,000 | — | — |
| 2021-11-19 | $5.24 | $5.24 | 451,500 | — | — |
| 2021-11-18 | $5.65 | $5.65 | 210,100 | — | — |
| 2021-11-17 | $6.07 | $6.07 | 172,700 | — | — |
| 2021-11-16 | $6.14 | $6.14 | 278,600 | — | — |
| 2021-11-15 | $6.13 | $6.13 | 264,700 | — | — |
| 2021-11-12 | $6.28 | $6.28 | 290,500 | — | — |
| 2021-11-11 | $6.20 | $6.20 | 156,100 | — | — |
| 2021-11-10 | $6.45 | $6.45 | 180,800 | — | — |
| 2021-11-09 | $6.32 | $6.32 | 281,400 | — | — |
| 2021-11-08 | $6.50 | $6.50 | 240,900 | — | — |
| 2021-11-05 | $6.27 | $6.27 | 351,300 | — | — |
| 2021-11-04 | $6.11 | $6.11 | 143,600 | — | — |
| 2021-11-03 | $6.12 | $6.12 | 198,700 | — | — |
| 2021-11-02 | $5.88 | $5.88 | 205,600 | — | — |
| 2021-11-01 | $5.85 | $5.85 | 182,000 | — | — |
| 2021-10-29 | $5.89 | $5.89 | 154,400 | — | — |
| 2021-10-28 | $5.85 | $5.85 | 174,100 | — | — |
| 2021-10-27 | $5.84 | $5.84 | 165,300 | — | — |
| 2021-10-26 | $5.83 | $5.83 | 200,000 | — | — |
| 2021-10-25 | $5.85 | $5.85 | 151,600 | — | — |
| 2021-10-22 | $5.83 | $5.83 | 208,100 | — | — |
| 2021-10-21 | $6.04 | $6.04 | 263,400 | — | — |
| 2021-10-20 | $6.01 | $6.01 | 445,300 | — | — |
| 2021-10-19 | $5.97 | $5.97 | 283,000 | — | — |
| 2021-10-18 | $5.85 | $5.85 | 413,800 | — | — |
| 2021-10-15 | $5.86 | $5.86 | 462,900 | — | — |
| 2021-10-14 | $5.99 | $5.99 | 480,500 | — | — |
| 2021-10-13 | $6.13 | $6.13 | 1,043,200 | — | — |
| 2021-10-12 | $6.93 | $6.93 | 353,700 | — | — |
| 2021-10-11 | $6.91 | $6.91 | 131,500 | — | — |
| 2021-10-08 | $7.13 | $7.13 | 208,600 | — | — |
| 2021-10-07 | $7.20 | $7.19 | 1,222,800 | — | — |
| 2021-10-06 | $7.98 | $7.98 | 99,400 | — | — |
| 2021-10-05 | $8.00 | $8.00 | 74,900 | — | — |
| 2021-10-04 | $8.08 | $8.08 | 120,000 | — | — |
| 2021-10-01 | $8.11 | $8.11 | 135,900 | — | — |
| 2021-09-30 | $8.12 | $8.12 | 101,900 | — | — |
| 2021-09-29 | $8.10 | $8.10 | 75,400 | — | — |
| 2021-09-28 | $8.06 | $8.06 | 176,900 | — | — |
| 2021-09-27 | $8.03 | $8.03 | 119,000 | — | — |
| 2021-09-24 | $8.15 | $8.15 | 88,000 | — | — |
| 2021-09-23 | $8.29 | $8.29 | 130,200 | — | — |
| 2021-09-22 | $8.26 | $8.26 | 140,000 | — | — |
| 2021-09-21 | $8.32 | $8.32 | 213,200 | — | — |
| 2021-09-20 | $8.51 | $8.51 | 294,900 | — | — |
| 2021-09-17 | $8.73 | $8.73 | 491,500 | — | — |
| 2021-09-16 | $8.35 | $8.35 | 319,200 | — | — |
| 2021-09-15 | $8.20 | $8.20 | 285,800 | — | — |
| 2021-09-14 | $8.32 | $8.32 | 169,900 | — | — |
| 2021-09-13 | $8.64 | $8.64 | 144,000 | — | — |
| 2021-09-10 | $8.91 | $8.91 | 126,600 | — | — |
| 2021-09-09 | $8.91 | $8.91 | 120,500 | — | — |
| 2021-09-08 | $8.87 | $8.87 | 132,300 | — | — |
| 2021-09-07 | $9.09 | $9.09 | 293,700 | — | — |
| 2021-09-03 | $9.45 | $9.45 | 224,800 | — | — |
| 2021-09-02 | $9.71 | $9.71 | 313,600 | — | — |
| 2021-09-01 | $9.66 | $9.66 | 797,800 | — | — |
| 2021-08-31 | $9.57 | $9.57 | 164,300 | — | — |
| 2021-08-30 | $9.58 | $9.58 | 253,900 | — | — |
| 2021-08-27 | $9.07 | $9.07 | 182,300 | — | — |
| 2021-08-26 | $8.78 | $8.78 | 169,500 | — | — |
| 2021-08-25 | $8.83 | $8.83 | 266,500 | — | — |
| 2021-08-24 | $8.52 | $8.52 | 249,400 | — | — |
| 2021-08-23 | $8.31 | $8.31 | 276,500 | — | — |
| 2021-08-20 | $7.95 | $7.95 | 297,100 | — | — |
| 2021-08-19 | $7.43 | $7.43 | 175,800 | — | — |
| 2021-08-18 | $7.49 | $7.49 | 93,200 | — | — |
| 2021-08-17 | $7.47 | $7.47 | 285,600 | — | — |
| 2021-08-16 | $7.93 | $7.93 | 208,100 | — | — |
| 2021-08-13 | $7.83 | $7.83 | 212,200 | — | — |
| 2021-08-12 | $8.00 | $8.00 | 2,109,400 | — | — |
| 2021-08-11 | $7.80 | $7.80 | 160,700 | — | — |
| 2021-08-10 | $8.11 | $8.11 | 171,200 | — | — |
| 2021-08-09 | $8.00 | $8.00 | 184,300 | — | — |
| 2021-08-06 | $7.78 | $7.78 | 687,800 | — | — |
| 2021-08-05 | $7.47 | $7.47 | 164,200 | — | — |
| 2021-08-04 | $7.00 | $7.00 | 244,400 | — | — |
| 2021-08-03 | $7.26 | $7.26 | 164,800 | — | — |
| 2021-08-02 | $7.42 | $7.42 | 202,900 | — | — |
| 2021-07-30 | $7.61 | $7.61 | 147,600 | — | — |
| 2021-07-29 | $7.62 | $7.62 | 118,800 | — | — |
| 2021-07-28 | $7.63 | $7.63 | 146,100 | — | — |
| 2021-07-27 | $7.39 | $7.39 | 117,400 | — | — |
| 2021-07-26 | $7.40 | $7.40 | 197,700 | — | — |
| 2021-07-23 | $7.46 | $7.46 | 165,300 | — | — |
| 2021-07-22 | $7.68 | $7.68 | 85,500 | — | — |
| 2021-07-21 | $7.85 | $7.85 | 151,700 | — | — |
| 2021-07-20 | $7.77 | $7.77 | 187,900 | — | — |
| 2021-07-19 | $7.81 | $7.81 | 132,100 | — | — |
| 2021-07-16 | $7.68 | $7.68 | 134,300 | — | — |
| 2021-07-15 | $7.67 | $7.67 | 249,200 | — | — |
| 2021-07-14 | $7.72 | $7.72 | 150,600 | — | — |
| 2021-07-13 | $7.70 | $7.70 | 74,900 | — | — |
| 2021-07-12 | $7.83 | $7.83 | 126,800 | — | — |
| 2021-07-09 | $7.99 | $7.99 | 247,500 | — | — |
| 2021-07-08 | $7.68 | $7.68 | 176,400 | — | — |
| 2021-07-07 | $7.66 | $7.66 | 429,300 | — | — |
| 2021-07-06 | $8.63 | $8.63 | 2,752,400 | — | — |
| 2021-07-02 | $7.35 | $7.35 | 95,100 | — | — |
| 2021-07-01 | $7.54 | $7.54 | 182,500 | — | — |
| 2021-06-30 | $7.55 | $7.55 | 204,800 | — | — |
| 2021-06-29 | $7.58 | $7.58 | 130,200 | — | — |
| 2021-06-28 | $7.63 | $7.63 | 171,700 | — | — |
| 2021-06-25 | $7.71 | $7.71 | 530,500 | — | — |
| 2021-06-24 | $7.84 | $7.84 | 107,200 | — | — |
| 2021-06-23 | $7.77 | $7.77 | 169,800 | — | — |
| 2021-06-22 | $7.63 | $7.63 | 333,200 | — | — |
| 2021-06-21 | $7.81 | $7.81 | 339,200 | — | — |
| 2021-06-18 | $7.67 | $7.67 | 390,200 | — | — |
| 2021-06-17 | $7.94 | $7.94 | 293,300 | — | — |
| 2021-06-16 | $7.90 | $7.90 | 312,400 | — | — |
| 2021-06-15 | $8.24 | $8.24 | 161,800 | — | — |
| 2021-06-14 | $8.25 | $8.25 | 111,600 | — | — |
| 2021-06-11 | $8.34 | $8.34 | 50,100 | — | — |
| 2021-06-10 | $8.28 | $8.28 | 115,100 | — | — |
| 2021-06-09 | $8.31 | $8.31 | 138,000 | — | — |
| 2021-06-08 | $8.04 | $8.04 | 242,100 | — | — |
| 2021-06-07 | $8.40 | $8.40 | 659,400 | — | — |
| 2021-06-04 | $8.17 | $8.17 | 102,100 | — | — |
| 2021-06-03 | $7.96 | $7.96 | 99,000 | — | — |
| 2021-06-02 | $8.03 | $8.03 | 117,900 | — | — |
| 2021-06-01 | $7.98 | $7.98 | 188,800 | — | — |
| 2021-05-28 | $8.09 | $8.09 | 130,300 | — | — |
| 2021-05-27 | $8.11 | $8.11 | 121,500 | — | — |
| 2021-05-26 | $8.21 | $8.21 | 66,600 | — | — |
| 2021-05-25 | $8.15 | $8.15 | 124,000 | — | — |
| 2021-05-24 | $8.34 | $8.34 | 81,400 | — | — |
| 2021-05-21 | $8.43 | $8.43 | 127,200 | — | — |
| 2021-05-20 | $8.43 | $8.43 | 91,300 | — | — |
| 2021-05-19 | $8.41 | $8.41 | 122,000 | — | — |
| 2021-05-18 | $8.26 | $8.26 | 275,300 | — | — |
| 2021-05-17 | $8.39 | $8.39 | 156,200 | — | — |
| 2021-05-14 | $8.30 | $8.30 | 115,200 | — | — |
| 2021-05-13 | $8.13 | $8.13 | 209,900 | — | — |
| 2021-05-12 | $8.20 | $8.20 | 355,100 | — | — |
| 2021-05-11 | $7.89 | $7.89 | 272,700 | — | — |
| 2021-05-10 | $7.91 | $7.91 | 536,300 | — | — |
| 2021-05-07 | $8.41 | $8.41 | 202,900 | — | — |
| 2021-05-06 | $8.23 | $8.23 | 316,400 | — | — |
| 2021-05-05 | $8.69 | $8.69 | 468,000 | — | — |
| 2021-05-04 | $9.09 | $9.09 | 291,800 | — | — |
| 2021-05-03 | $9.20 | $9.20 | 161,300 | — | — |
| 2021-04-30 | $9.25 | $9.25 | 207,100 | — | — |
| 2021-04-29 | $9.10 | $9.10 | 338,000 | — | — |
| 2021-04-28 | $9.04 | $9.04 | 175,800 | — | — |
| 2021-04-27 | $8.94 | $8.94 | 211,100 | — | — |
| 2021-04-26 | $9.07 | $9.07 | 362,300 | — | — |
| 2021-04-23 | $9.10 | $9.10 | 177,300 | — | — |
| 2021-04-22 | $8.88 | $8.88 | 153,200 | — | — |
| 2021-04-21 | $8.91 | $8.91 | 154,200 | — | — |
| 2021-04-20 | $8.75 | $8.75 | 218,300 | — | — |
| 2021-04-19 | $8.95 | $8.95 | 346,200 | — | — |
| 2021-04-16 | $9.00 | $9.00 | 235,700 | — | — |
| 2021-04-15 | $9.42 | $9.42 | 161,600 | — | — |
| 2021-04-14 | $9.25 | $9.25 | 376,000 | — | — |
| 2021-04-13 | $9.25 | $9.25 | 288,000 | — | — |
| 2021-04-12 | $8.99 | $8.99 | 114,000 | — | — |
| 2021-04-09 | $8.90 | $8.90 | 107,800 | — | — |
| 2021-04-08 | $8.88 | $8.88 | 138,000 | — | — |
| 2021-04-07 | $8.78 | $8.78 | 167,600 | — | — |
| 2021-04-06 | $8.90 | $8.90 | 190,100 | — | — |
| 2021-04-05 | $8.80 | $8.80 | 143,400 | — | — |
| 2021-04-01 | $8.80 | $8.80 | 220,400 | — | — |
| 2021-03-31 | $8.68 | $8.68 | 273,800 | — | — |
| 2021-03-30 | $8.41 | $8.41 | 149,600 | — | — |
| 2021-03-29 | $8.30 | $8.30 | 317,400 | — | — |
| 2021-03-26 | $8.46 | $8.46 | 163,900 | — | — |
| 2021-03-25 | $8.65 | $8.65 | 209,900 | — | — |
| 2021-03-24 | $8.53 | $8.53 | 249,700 | — | — |
| 2021-03-23 | $8.75 | $8.75 | 232,700 | — | — |
| 2021-03-22 | $9.02 | $9.02 | 236,600 | — | — |
| 2021-03-19 | $9.04 | $9.04 | 486,400 | — | — |
| 2021-03-18 | $8.68 | $8.68 | 316,500 | — | — |
| 2021-03-17 | $8.99 | $8.99 | 405,100 | — | — |
| 2021-03-16 | $9.39 | $9.39 | 621,100 | — | — |
| 2021-03-15 | $9.33 | $9.33 | 521,800 | — | — |
| 2021-03-12 | $8.69 | $8.69 | 252,200 | — | — |
| 2021-03-11 | $8.57 | $8.57 | 245,000 | — | — |
| 2021-03-10 | $8.59 | $8.59 | 363,700 | — | — |
| 2021-03-09 | $8.75 | $8.75 | 349,600 | — | — |
| 2021-03-08 | $8.23 | $8.23 | 200,300 | — | — |
| 2021-03-05 | $8.58 | $8.58 | 516,400 | — | — |
| 2021-03-04 | $8.64 | $8.64 | 372,900 | — | — |
| 2021-03-03 | $9.00 | $9.00 | 210,800 | — | — |
| 2021-03-02 | $9.45 | $9.45 | 161,400 | — | — |
| 2021-03-01 | $9.62 | $9.62 | 212,100 | — | — |
| 2021-02-26 | $9.42 | $9.42 | 399,300 | — | — |
| 2021-02-25 | $9.71 | $9.71 | 290,500 | — | — |
| 2021-02-24 | $10.11 | $10.11 | 249,400 | — | — |
| 2021-02-23 | $10.10 | $10.10 | 551,300 | — | — |
| 2021-02-22 | $10.49 | $10.49 | 259,900 | — | — |
| 2021-02-19 | $11.05 | $11.05 | 227,100 | — | — |
| 2021-02-18 | $10.91 | $10.91 | 210,700 | — | — |
| 2021-02-17 | $11.13 | $11.13 | 163,200 | — | — |
| 2021-02-16 | $11.39 | $11.39 | 411,800 | — | — |
| 2021-02-12 | $11.38 | $11.38 | 196,100 | — | — |
| 2021-02-11 | $11.37 | $11.37 | 207,100 | — | — |
| 2021-02-10 | $11.30 | $11.30 | 235,700 | — | — |
| 2021-02-09 | $11.45 | $11.45 | 211,000 | — | — |
| 2021-02-08 | $11.45 | $11.45 | 226,300 | — | — |
| 2021-02-05 | $11.42 | $11.42 | 302,700 | — | — |
| 2021-02-04 | $11.48 | $11.48 | 378,900 | — | — |
| 2021-02-03 | $11.25 | $11.25 | 422,700 | — | — |
| 2021-02-02 | $11.24 | $11.24 | 487,900 | — | — |
| 2021-02-01 | $10.73 | $10.73 | 732,600 | — | — |
| 2021-01-29 | $10.49 | $10.49 | 2,315,800 | — | — |
| 2021-01-28 | $9.14 | $9.14 | 303,700 | — | — |
| 2021-01-27 | $8.87 | $8.87 | 474,100 | — | — |
| 2021-01-26 | $9.30 | $9.30 | 242,000 | — | — |
| 2021-01-25 | $9.62 | $9.62 | 278,100 | — | — |
| 2021-01-22 | $9.58 | $9.58 | 279,400 | — | — |
| 2021-01-21 | $9.34 | $9.34 | 215,700 | — | — |
| 2021-01-20 | $9.21 | $9.21 | 412,800 | — | — |
| 2021-01-19 | $8.75 | $8.75 | 767,800 | — | — |
| 2021-01-15 | $8.58 | $8.58 | 280,200 | — | — |
| 2021-01-14 | $8.82 | $8.82 | 436,400 | — | — |
| 2021-01-13 | $9.15 | $9.15 | 289,100 | — | — |
| 2021-01-12 | $9.26 | $9.26 | 714,100 | — | — |
| 2021-01-11 | $8.89 | $8.89 | 415,300 | — | — |
| 2021-01-08 | $8.92 | $8.92 | 361,600 | — | — |
| 2021-01-07 | $8.33 | $8.33 | 349,300 | — | — |
| 2021-01-06 | $8.49 | $8.49 | 263,700 | — | — |
| 2021-01-05 | $8.53 | $8.53 | 373,100 | — | — |
| 2021-01-04 | $8.37 | $8.37 | 334,100 | — | — |