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
- 1999-09-15 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 | $6.78 | $9.40 | 3,099,500 | — | — |
| 2021-12-30 | $6.81 | $9.44 | 6,788,900 | — | — |
| 2021-12-29 | $6.64 | $9.20 | 2,621,900 | — | — |
| 2021-12-28 | $6.74 | $9.34 | 2,848,300 | — | — |
| 2021-12-27 | $6.76 | $9.37 | 3,131,400 | — | — |
| 2021-12-23 | $6.70 | $9.29 | 4,711,000 | — | — |
| 2021-12-22 | $6.64 | $9.20 | 4,233,100 | — | — |
| 2021-12-21 | $6.62 | $9.18 | 9,383,200 | — | — |
| 2021-12-20 | $6.27 | $8.69 | 6,467,400 | — | — |
| 2021-12-17 | $6.48 | $8.98 | 8,695,400 | — | — |
| 2021-12-16 | $6.29 | $8.72 | 10,125,800 | — | — |
| 2021-12-15 | $6.17 | $8.55 | 8,252,500 | — | — |
| 2021-12-14 | $6.11 | $8.47 | 10,048,600 | — | — |
| 2021-12-13 | $5.98 | $8.29 | 8,044,000 | — | — |
| 2021-12-10 | $6.03 | $8.36 | 5,178,400 | — | — |
| 2021-12-09 | $5.98 | $8.29 | 6,848,500 | — | — |
| 2021-12-08 | $6.13 | $8.50 | 6,238,200 | — | — |
| 2021-12-07 | $6.13 | $8.50 | 10,431,900 | — | — |
| 2021-12-06 | $6.05 | $8.39 | 5,276,300 | — | — |
| 2021-12-03 | $6.03 | $8.36 | 10,630,200 | — | — |
| 2021-12-02 | $6.21 | $8.61 | 9,445,900 | — | — |
| 2021-12-01 | $6.14 | $8.51 | 10,930,800 | — | — |
| 2021-11-30 | $6.15 | $8.53 | 12,616,800 | — | — |
| 2021-11-29 | $6.32 | $8.76 | 16,238,200 | — | — |
| 2021-11-26 | $5.85 | $8.11 | 6,268,800 | — | — |
| 2021-11-24 | $6.15 | $8.53 | 8,397,700 | — | — |
| 2021-11-23 | $6.29 | $8.72 | 8,399,800 | — | — |
| 2021-11-22 | $6.12 | $8.48 | 3,728,900 | — | — |
| 2021-11-19 | $6.16 | $8.54 | 5,839,700 | — | — |
| 2021-11-18 | $6.22 | $8.62 | 6,715,500 | — | — |
| 2021-11-17 | $6.32 | $8.76 | 8,747,600 | — | — |
| 2021-11-16 | $6.43 | $8.91 | 9,469,000 | — | — |
| 2021-11-15 | $6.54 | $9.07 | 2,339,300 | — | — |
| 2021-11-12 | $6.57 | $9.11 | 3,507,700 | — | — |
| 2021-11-11 | $6.60 | $9.15 | 5,040,600 | — | — |
| 2021-11-10 | $6.50 | $9.01 | 5,622,400 | — | — |
| 2021-11-09 | $6.68 | $9.26 | 11,671,700 | — | — |
| 2021-11-08 | $6.97 | $9.66 | 18,161,200 | — | — |
| 2021-11-05 | $6.34 | $8.79 | 10,999,300 | — | — |
| 2021-11-04 | $6.13 | $8.50 | 8,888,900 | — | — |
| 2021-11-03 | $6.29 | $8.72 | 7,225,300 | — | — |
| 2021-11-02 | $6.40 | $8.87 | 7,059,600 | — | — |
| 2021-11-01 | $6.33 | $8.78 | 11,090,300 | — | — |
| 2021-10-29 | $6.43 | $8.91 | 8,285,800 | — | — |
| 2021-10-28 | $6.60 | $9.15 | 11,537,800 | — | — |
| 2021-10-27 | $6.76 | $9.37 | 5,837,700 | — | — |
| 2021-10-26 | $6.82 | $9.45 | 5,490,400 | — | — |
| 2021-10-25 | $6.80 | $9.43 | 8,025,400 | — | — |
| 2021-10-22 | $6.71 | $9.30 | 5,912,700 | — | — |
| 2021-10-21 | $6.90 | $9.57 | 12,967,500 | — | — |
| 2021-10-20 | $7.17 | $9.94 | 5,024,900 | — | — |
| 2021-10-19 | $7.06 | $9.79 | 6,787,600 | — | — |
| 2021-10-18 | $7.17 | $9.94 | 9,682,300 | — | — |
| 2021-10-15 | $7.16 | $9.93 | 10,257,800 | — | — |
| 2021-10-14 | $7.08 | $9.81 | 5,938,900 | — | — |
| 2021-10-13 | $6.81 | $9.44 | 5,966,700 | — | — |
| 2021-10-12 | $6.85 | $9.50 | 10,766,200 | — | — |
| 2021-10-11 | $6.66 | $9.23 | 12,155,900 | — | — |
| 2021-10-08 | $6.52 | $9.04 | 8,570,000 | — | — |
| 2021-10-07 | $6.65 | $9.22 | 14,825,200 | — | — |
| 2021-10-06 | $6.72 | $9.32 | 11,833,800 | — | — |
| 2021-10-05 | $6.80 | $9.43 | 14,921,200 | — | — |
| 2021-10-04 | $7.02 | $9.73 | 4,326,600 | — | — |
| 2021-10-01 | $7.17 | $9.94 | 9,888,700 | — | — |
| 2021-09-30 | $7.17 | $9.94 | 8,869,400 | — | — |
| 2021-09-29 | $7.11 | $9.86 | 5,481,300 | — | — |
| 2021-09-28 | $7.29 | $10.11 | 6,496,000 | — | — |
| 2021-09-27 | $7.51 | $10.41 | 4,070,700 | — | — |
| 2021-09-24 | $7.32 | $10.15 | 5,379,200 | — | — |
| 2021-09-23 | $7.50 | $10.40 | 7,857,500 | — | — |
| 2021-09-22 | $7.28 | $10.09 | 10,381,500 | — | — |
| 2021-09-21 | $7.08 | $9.81 | 6,742,200 | — | — |
| 2021-09-20 | $7.03 | $9.75 | 16,322,100 | — | — |
| 2021-09-17 | $7.24 | $10.04 | 14,025,300 | — | — |
| 2021-09-16 | $7.51 | $10.41 | 5,866,800 | — | — |
| 2021-09-15 | $7.59 | $10.52 | 5,097,200 | — | — |
| 2021-09-14 | $7.63 | $10.58 | 5,510,800 | — | — |
| 2021-09-13 | $7.62 | $10.56 | 4,648,000 | — | — |
| 2021-09-10 | $7.70 | $10.67 | 5,032,400 | — | — |
| 2021-09-09 | $7.63 | $10.58 | 6,564,700 | — | — |
| 2021-09-08 | $7.68 | $10.65 | 6,893,700 | — | — |
| 2021-09-07 | $7.85 | $10.88 | 5,356,000 | — | — |
| 2021-09-03 | $8.06 | $11.17 | 3,658,300 | — | — |
| 2021-09-02 | $8.04 | $11.15 | 3,389,400 | — | — |
| 2021-09-01 | $8.05 | $11.16 | 6,514,300 | — | — |
| 2021-08-31 | $8.20 | $11.37 | 6,557,700 | — | — |
| 2021-08-30 | $8.14 | $11.28 | 4,255,600 | — | — |
| 2021-08-27 | $8.25 | $11.44 | 5,157,200 | — | — |
| 2021-08-26 | $8.02 | $11.12 | 4,155,200 | — | — |
| 2021-08-25 | $8.21 | $11.38 | 4,711,600 | — | — |
| 2021-08-24 | $8.06 | $11.17 | 4,062,100 | — | — |
| 2021-08-23 | $7.92 | $10.98 | 4,736,700 | — | — |
| 2021-08-20 | $7.71 | $10.69 | 4,742,700 | — | — |
| 2021-08-19 | $7.67 | $10.63 | 6,575,900 | — | — |
| 2021-08-18 | $7.88 | $10.92 | 7,387,300 | — | — |
| 2021-08-17 | $7.86 | $10.90 | 6,871,600 | — | — |
| 2021-08-16 | $8.00 | $11.09 | 7,902,400 | — | — |
| 2021-08-13 | $8.08 | $11.20 | 7,158,000 | — | — |
| 2021-08-12 | $7.99 | $11.08 | 7,477,600 | — | — |
| 2021-08-11 | $8.15 | $11.30 | 6,100,500 | — | — |
| 2021-08-10 | $7.95 | $11.02 | 7,278,100 | — | — |
| 2021-08-09 | $7.95 | $11.02 | 7,038,900 | — | — |
| 2021-08-06 | $7.94 | $11.01 | 7,906,100 | — | — |
| 2021-08-05 | $8.05 | $11.16 | 6,759,800 | — | — |
| 2021-08-04 | $8.11 | $11.24 | 6,567,100 | — | — |
| 2021-08-03 | $8.27 | $11.46 | 4,156,500 | — | — |
| 2021-08-02 | $8.04 | $11.15 | 4,890,500 | — | — |
| 2021-07-30 | $8.13 | $11.27 | 8,796,400 | — | — |
| 2021-07-29 | $8.55 | $11.85 | 11,185,500 | — | — |
| 2021-07-28 | $8.40 | $11.64 | 12,581,200 | — | — |
| 2021-07-27 | $8.02 | $11.12 | 11,187,800 | — | — |
| 2021-07-26 | $8.21 | $11.38 | 5,691,700 | — | — |
| 2021-07-23 | $8.08 | $11.20 | 3,705,500 | — | — |
| 2021-07-22 | $8.10 | $11.23 | 4,129,400 | — | — |
| 2021-07-21 | $8.22 | $11.40 | 8,806,500 | — | — |
| 2021-07-20 | $7.86 | $10.90 | 6,859,000 | — | — |
| 2021-07-19 | $7.62 | $10.56 | 16,415,500 | — | — |
| 2021-07-16 | $7.87 | $10.91 | 7,295,500 | — | — |
| 2021-07-15 | $7.97 | $11.05 | 5,526,400 | — | — |
| 2021-07-14 | $7.86 | $10.90 | 7,943,900 | — | — |
| 2021-07-13 | $7.88 | $10.92 | 12,159,000 | — | — |
| 2021-07-12 | $8.31 | $11.52 | 5,161,500 | — | — |
| 2021-07-09 | $8.40 | $11.64 | 5,382,200 | — | — |
| 2021-07-08 | $8.14 | $11.28 | 4,401,100 | — | — |
| 2021-07-07 | $8.31 | $11.52 | 6,279,100 | — | — |
| 2021-07-06 | $8.14 | $11.28 | 6,465,100 | — | — |
| 2021-07-02 | $8.33 | $11.55 | 4,855,000 | — | — |
| 2021-07-01 | $8.35 | $11.58 | 4,399,900 | — | — |
| 2021-06-30 | $8.40 | $11.64 | 5,808,100 | — | — |
| 2021-06-29 | $8.42 | $11.67 | 6,248,000 | — | — |
| 2021-06-28 | $8.58 | $11.89 | 6,315,900 | — | — |
| 2021-06-25 | $8.66 | $12.01 | 9,453,300 | — | — |
| 2021-06-24 | $8.61 | $11.94 | 17,401,600 | — | — |
| 2021-06-23 | $7.92 | $10.98 | 7,700,000 | — | — |
| 2021-06-22 | $7.82 | $10.84 | 5,583,900 | — | — |
| 2021-06-21 | $7.73 | $10.72 | 6,554,100 | — | — |
| 2021-06-18 | $7.45 | $10.33 | 11,433,000 | — | — |
| 2021-06-17 | $7.60 | $10.54 | 19,691,700 | — | — |
| 2021-06-16 | $7.96 | $11.03 | 10,880,900 | — | — |
| 2021-06-15 | $8.03 | $11.13 | 8,063,700 | — | — |
| 2021-06-14 | $8.05 | $11.16 | 6,728,200 | — | — |
| 2021-06-11 | $8.31 | $11.52 | 7,777,000 | — | — |
| 2021-06-10 | $8.29 | $11.49 | 5,150,900 | — | — |
| 2021-06-09 | $8.38 | $11.62 | 5,714,900 | — | — |
| 2021-06-08 | $8.52 | $11.81 | 5,618,600 | — | — |
| 2021-06-07 | $8.43 | $11.69 | 9,052,900 | — | — |
| 2021-06-04 | $8.23 | $11.41 | 5,285,900 | — | — |
| 2021-06-03 | $8.20 | $11.37 | 9,863,500 | — | — |
| 2021-06-02 | $8.36 | $11.59 | 13,293,000 | — | — |
| 2021-06-01 | $8.89 | $12.32 | 18,288,100 | — | — |
| 2021-05-28 | $8.28 | $11.48 | 6,312,500 | — | — |
| 2021-05-27 | $8.10 | $11.23 | 5,324,000 | — | — |
| 2021-05-26 | $8.01 | $11.10 | 7,888,400 | — | — |
| 2021-05-25 | $8.00 | $11.09 | 9,915,300 | — | — |
| 2021-05-24 | $8.35 | $11.58 | 6,672,400 | — | — |
| 2021-05-21 | $8.24 | $11.42 | 7,754,100 | — | — |
| 2021-05-20 | $8.32 | $11.53 | 6,468,600 | — | — |
| 2021-05-19 | $8.15 | $11.30 | 10,584,200 | — | — |
| 2021-05-18 | $8.36 | $11.59 | 8,369,500 | — | — |
| 2021-05-17 | $8.52 | $11.81 | 4,351,700 | — | — |
| 2021-05-14 | $8.34 | $11.56 | 5,464,300 | — | — |
| 2021-05-13 | $8.09 | $11.21 | 8,180,300 | — | — |
| 2021-05-12 | $7.88 | $10.92 | 12,036,200 | — | — |
| 2021-05-11 | $8.59 | $11.91 | 8,308,900 | — | — |
| 2021-05-10 | $8.48 | $11.76 | 5,609,200 | — | — |
| 2021-05-07 | $8.62 | $11.95 | 5,735,800 | — | — |
| 2021-05-06 | $8.59 | $11.91 | 10,160,300 | — | — |
| 2021-05-05 | $8.31 | $11.52 | 10,118,800 | — | — |
| 2021-05-04 | $8.23 | $11.41 | 5,269,400 | — | — |
| 2021-05-03 | $8.12 | $11.26 | 5,149,200 | — | — |
| 2021-04-30 | $7.89 | $10.94 | 9,418,600 | — | — |
| 2021-04-29 | $8.07 | $11.19 | 12,841,000 | — | — |
| 2021-04-28 | $7.64 | $10.59 | 6,422,800 | — | — |
| 2021-04-27 | $7.70 | $10.67 | 18,535,700 | — | — |
| 2021-04-26 | $7.64 | $10.59 | 6,665,700 | — | — |
| 2021-04-23 | $7.58 | $10.51 | 6,101,200 | — | — |
| 2021-04-22 | $7.30 | $10.12 | 5,869,000 | — | — |
| 2021-04-21 | $7.45 | $10.33 | 6,627,900 | — | — |
| 2021-04-20 | $7.35 | $10.19 | 8,236,500 | — | — |
| 2021-04-19 | $7.34 | $10.18 | 3,860,900 | — | — |
| 2021-04-16 | $7.52 | $10.42 | 5,174,200 | — | — |
| 2021-04-15 | $7.47 | $10.36 | 12,589,200 | — | — |
| 2021-04-14 | $7.31 | $10.13 | 13,417,400 | — | — |
| 2021-04-13 | $6.91 | $9.58 | 11,224,000 | — | — |
| 2021-04-12 | $7.02 | $9.73 | 5,352,400 | — | — |
| 2021-04-09 | $7.14 | $9.90 | 3,673,400 | — | — |
| 2021-04-08 | $7.12 | $9.87 | 6,584,300 | — | — |
| 2021-04-07 | $7.10 | $9.84 | 8,363,400 | — | — |
| 2021-04-06 | $6.97 | $9.66 | 5,358,000 | — | — |
| 2021-04-05 | $7.17 | $9.94 | 8,778,300 | — | — |
| 2021-04-01 | $6.85 | $9.50 | 6,792,900 | — | — |
| 2021-03-31 | $6.97 | $9.66 | 15,454,700 | — | — |
| 2021-03-30 | $7.19 | $9.97 | 12,754,000 | — | — |
| 2021-03-29 | $6.70 | $9.29 | 6,378,200 | — | — |
| 2021-03-26 | $6.71 | $9.30 | 11,494,800 | — | — |
| 2021-03-25 | $6.56 | $9.09 | 15,799,200 | — | — |
| 2021-03-24 | $6.36 | $8.82 | 8,459,700 | — | — |
| 2021-03-23 | $6.38 | $8.84 | 7,945,900 | — | — |
| 2021-03-22 | $6.67 | $9.25 | 4,559,900 | — | — |
| 2021-03-19 | $6.70 | $9.29 | 6,395,000 | — | — |
| 2021-03-18 | $6.89 | $9.55 | 5,594,400 | — | — |
| 2021-03-17 | $7.13 | $9.88 | 5,517,400 | — | — |
| 2021-03-16 | $7.08 | $9.81 | 11,269,400 | — | — |
| 2021-03-15 | $6.94 | $9.62 | 12,162,000 | — | — |
| 2021-03-12 | $7.29 | $10.11 | 10,123,200 | — | — |
| 2021-03-11 | $7.38 | $10.23 | 11,486,400 | — | — |
| 2021-03-10 | $6.99 | $9.69 | 6,904,200 | — | — |
| 2021-03-09 | $7.01 | $9.72 | 8,785,500 | — | — |
| 2021-03-08 | $6.93 | $9.61 | 10,223,900 | — | — |
| 2021-03-05 | $6.85 | $9.50 | 10,517,100 | — | — |
| 2021-03-04 | $6.77 | $9.39 | 18,205,200 | — | — |
| 2021-03-03 | $7.24 | $10.04 | 18,038,400 | — | — |
| 2021-03-02 | $6.95 | $9.63 | 10,956,100 | — | — |
| 2021-03-01 | $6.84 | $9.48 | 4,886,000 | — | — |
| 2021-02-26 | $6.61 | $9.16 | 12,714,900 | — | — |
| 2021-02-25 | $6.54 | $9.07 | 14,300,800 | — | — |
| 2021-02-24 | $6.90 | $9.57 | 13,434,700 | — | — |
| 2021-02-23 | $6.49 | $9.00 | 10,638,300 | — | — |
| 2021-02-22 | $6.33 | $8.78 | 10,429,000 | — | — |
| 2021-02-19 | $6.33 | $8.78 | 5,551,200 | — | — |
| 2021-02-18 | $6.12 | $8.48 | 10,195,500 | — | — |
| 2021-02-17 | $6.41 | $8.89 | 11,252,700 | — | — |
| 2021-02-16 | $6.51 | $9.02 | 11,505,900 | — | — |
| 2021-02-12 | $6.68 | $9.26 | 7,213,700 | — | — |
| 2021-02-11 | $6.67 | $9.25 | 20,416,500 | — | — |
| 2021-02-10 | $6.38 | $8.84 | 10,117,300 | — | — |
| 2021-02-09 | $6.39 | $8.86 | 5,056,900 | — | — |
| 2021-02-08 | $6.43 | $8.91 | 10,781,900 | — | — |
| 2021-02-05 | $6.43 | $8.91 | 5,125,500 | — | — |
| 2021-02-04 | $6.41 | $8.89 | 9,912,700 | — | — |
| 2021-02-03 | $6.40 | $8.87 | 10,110,100 | — | — |
| 2021-02-02 | $6.26 | $8.68 | 14,012,400 | — | — |
| 2021-02-01 | $5.97 | $8.28 | 9,440,500 | — | — |
| 2021-01-29 | $5.73 | $7.94 | 13,420,000 | — | — |
| 2021-01-28 | $6.07 | $8.41 | 13,089,400 | — | — |
| 2021-01-27 | $5.83 | $8.08 | 12,878,100 | — | — |
| 2021-01-26 | $6.21 | $8.61 | 8,261,300 | — | — |
| 2021-01-25 | $6.20 | $8.59 | 14,694,400 | — | — |
| 2021-01-22 | $6.24 | $8.65 | 11,137,400 | — | — |
| 2021-01-21 | $6.46 | $8.96 | 10,987,500 | — | — |
| 2021-01-20 | $6.67 | $9.25 | 14,903,700 | — | — |
| 2021-01-19 | $6.68 | $9.26 | 21,106,800 | — | — |
| 2021-01-15 | $6.39 | $8.86 | 20,333,700 | — | — |
| 2021-01-14 | $6.18 | $8.57 | 26,065,400 | — | — |
| 2021-01-13 | $5.70 | $7.90 | 7,064,100 | — | — |
| 2021-01-12 | $5.81 | $8.05 | 15,077,800 | — | — |
| 2021-01-11 | $5.64 | $7.82 | 12,070,200 | — | — |
| 2021-01-08 | $5.76 | $7.98 | 24,461,500 | — | — |
| 2021-01-07 | $5.74 | $7.96 | 13,936,100 | — | — |
| 2021-01-06 | $5.84 | $8.10 | 27,929,200 | — | — |
| 2021-01-05 | $5.34 | $7.40 | 9,476,800 | — | — |
| 2021-01-04 | $5.16 | $7.15 | 9,962,300 | — | — |