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
- 1994-02-10 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 | $5.05 | $8.18 | 288,800 | — | — |
| 2021-12-30 | $4.99 | $8.08 | 214,100 | — | — |
| 2021-12-29 | $5.02 | $8.13 | 243,500 | — | — |
| 2021-12-28 | $5.04 | $8.16 | 431,300 | — | — |
| 2021-12-27 | $5.07 | $8.21 | 249,900 | — | — |
| 2021-12-23 | $5.08 | $8.22 | 180,600 | — | — |
| 2021-12-22 | $5.00 | $8.09 | 216,600 | — | — |
| 2021-12-21 | $4.99 | $8.08 | 223,300 | — | — |
| 2021-12-20 | $4.97 | $8.05 | 266,600 | — | — |
| 2021-12-17 | $4.97 | $8.05 | 362,200 | — | — |
| 2021-12-16 | $4.97 | $8.05 | 241,500 | — | — |
| 2021-12-15 | $5.03 | $8.14 | 363,900 | — | — |
| 2021-12-14 | $5.11 | $8.27 | 239,300 | — | — |
| 2021-12-13 | $5.20 | $8.42 | 232,500 | — | — |
| 2021-12-10 | $5.30 | $8.58 | 289,600 | — | — |
| 2021-12-09 | $5.30 | $8.58 | 351,300 | — | — |
| 2021-12-08 | $5.16 | $8.35 | 683,000 | — | — |
| 2021-12-07 | $4.95 | $8.01 | 396,500 | — | — |
| 2021-12-06 | $4.80 | $7.77 | 689,600 | — | — |
| 2021-12-03 | $4.56 | $7.38 | 441,500 | — | — |
| 2021-12-02 | $4.74 | $7.67 | 305,400 | — | — |
| 2021-12-01 | $4.69 | $7.59 | 457,100 | — | — |
| 2021-11-30 | $4.88 | $7.90 | 395,600 | — | — |
| 2021-11-29 | $4.82 | $7.80 | 424,800 | — | — |
| 2021-11-26 | $4.77 | $7.72 | 220,700 | — | — |
| 2021-11-24 | $4.97 | $8.05 | 227,600 | — | — |
| 2021-11-23 | $4.93 | $7.98 | 321,900 | — | — |
| 2021-11-22 | $4.99 | $8.08 | 316,600 | — | — |
| 2021-11-19 | $4.99 | $8.08 | 400,600 | — | — |
| 2021-11-18 | $4.93 | $7.98 | 391,500 | — | — |
| 2021-11-17 | $5.02 | $8.13 | 761,100 | — | — |
| 2021-11-16 | $5.10 | $8.26 | 692,300 | — | — |
| 2021-11-15 | $5.21 | $8.43 | 8,133,400 | — | — |
| 2021-11-12 | $5.13 | $8.31 | 733,400 | — | — |
| 2021-11-11 | $5.17 | $8.37 | 562,800 | — | — |
| 2021-11-10 | $5.12 | $8.29 | 2,038,500 | — | — |
| 2021-11-09 | $5.89 | $9.54 | 112,700 | — | — |
| 2021-11-08 | $5.97 | $9.67 | 124,000 | — | — |
| 2021-11-05 | $5.92 | $9.58 | 91,300 | — | — |
| 2021-11-04 | $5.71 | $9.24 | 132,400 | — | — |
| 2021-11-03 | $5.70 | $9.23 | 233,000 | — | — |
| 2021-11-02 | $5.50 | $8.90 | 197,600 | — | — |
| 2021-11-01 | $5.58 | $9.03 | 96,800 | — | — |
| 2021-10-29 | $5.55 | $8.99 | 77,500 | — | — |
| 2021-10-28 | $5.66 | $9.16 | 102,400 | — | — |
| 2021-10-27 | $5.62 | $9.10 | 86,100 | — | — |
| 2021-10-26 | $5.65 | $9.15 | 81,600 | — | — |
| 2021-10-25 | $5.58 | $9.03 | 84,800 | — | — |
| 2021-10-22 | $5.54 | $8.97 | 58,500 | — | — |
| 2021-10-21 | $5.48 | $8.87 | 102,400 | — | — |
| 2021-10-20 | $5.56 | $9.00 | 29,000 | — | — |
| 2021-10-19 | $5.53 | $8.95 | 69,400 | — | — |
| 2021-10-18 | $5.48 | $8.87 | 71,200 | — | — |
| 2021-10-15 | $5.45 | $8.82 | 117,800 | — | — |
| 2021-10-14 | $5.49 | $8.89 | 98,600 | — | — |
| 2021-10-13 | $5.47 | $8.86 | 66,600 | — | — |
| 2021-10-12 | $5.52 | $8.94 | 60,100 | — | — |
| 2021-10-11 | $5.57 | $9.02 | 36,400 | — | — |
| 2021-10-08 | $5.66 | $9.16 | 81,600 | — | — |
| 2021-10-07 | $5.66 | $9.16 | 122,800 | — | — |
| 2021-10-06 | $5.48 | $8.87 | 65,800 | — | — |
| 2021-10-05 | $5.55 | $8.99 | 119,000 | — | — |
| 2021-10-04 | $5.49 | $8.89 | 86,100 | — | — |
| 2021-10-01 | $5.53 | $8.95 | 143,300 | — | — |
| 2021-09-30 | $5.43 | $8.79 | 71,700 | — | — |
| 2021-09-29 | $5.52 | $8.94 | 120,500 | — | — |
| 2021-09-28 | $5.56 | $9.00 | 106,600 | — | — |
| 2021-09-27 | $5.60 | $9.07 | 183,500 | — | — |
| 2021-09-24 | $5.59 | $9.05 | 99,200 | — | — |
| 2021-09-23 | $5.48 | $8.87 | 94,200 | — | — |
| 2021-09-22 | $5.44 | $8.81 | 107,200 | — | — |
| 2021-09-21 | $5.28 | $8.55 | 135,300 | — | — |
| 2021-09-20 | $5.43 | $8.79 | 282,400 | — | — |
| 2021-09-17 | $5.40 | $8.74 | 659,500 | — | — |
| 2021-09-16 | $5.47 | $8.86 | 86,100 | — | — |
| 2021-09-15 | $5.63 | $9.11 | 176,200 | — | — |
| 2021-09-14 | $5.55 | $8.99 | 100,300 | — | — |
| 2021-09-13 | $5.51 | $8.92 | 106,700 | — | — |
| 2021-09-10 | $5.55 | $8.99 | 78,300 | — | — |
| 2021-09-09 | $5.54 | $8.97 | 121,800 | — | — |
| 2021-09-08 | $5.63 | $9.11 | 114,100 | — | — |
| 2021-09-07 | $5.68 | $9.20 | 151,600 | — | — |
| 2021-09-03 | $5.63 | $9.11 | 123,500 | — | — |
| 2021-09-02 | $5.66 | $9.16 | 377,000 | — | — |
| 2021-09-01 | $5.82 | $9.42 | 180,100 | — | — |
| 2021-08-31 | $6.09 | $9.86 | 64,700 | — | — |
| 2021-08-30 | $6.09 | $9.86 | 90,500 | — | — |
| 2021-08-27 | $6.28 | $10.17 | 134,400 | — | — |
| 2021-08-26 | $6.03 | $9.76 | 104,200 | — | — |
| 2021-08-25 | $5.98 | $9.68 | 82,000 | — | — |
| 2021-08-24 | $6.03 | $9.76 | 53,800 | — | — |
| 2021-08-23 | $6.05 | $9.79 | 58,500 | — | — |
| 2021-08-20 | $5.94 | $9.62 | 84,500 | — | — |
| 2021-08-19 | $5.85 | $9.47 | 109,900 | — | — |
| 2021-08-18 | $5.90 | $9.55 | 74,200 | — | — |
| 2021-08-17 | $5.93 | $9.60 | 70,600 | — | — |
| 2021-08-16 | $6.05 | $9.79 | 63,600 | — | — |
| 2021-08-13 | $6.04 | $9.78 | 161,000 | — | — |
| 2021-08-12 | $6.17 | $9.99 | 73,200 | — | — |
| 2021-08-11 | $6.25 | $10.12 | 120,100 | — | — |
| 2021-08-10 | $6.10 | $9.88 | 168,200 | — | — |
| 2021-08-09 | $5.96 | $9.65 | 73,700 | — | — |
| 2021-08-06 | $5.98 | $9.68 | 304,700 | — | — |
| 2021-08-05 | $6.06 | $9.81 | 47,700 | — | — |
| 2021-08-04 | $6.03 | $9.76 | 100,000 | — | — |
| 2021-08-03 | $6.11 | $9.89 | 113,900 | — | — |
| 2021-08-02 | $6.10 | $9.88 | 104,700 | — | — |
| 2021-07-30 | $6.11 | $9.89 | 63,900 | — | — |
| 2021-07-29 | $6.16 | $9.97 | 68,100 | — | — |
| 2021-07-28 | $6.10 | $9.88 | 80,700 | — | — |
| 2021-07-27 | $6.08 | $9.84 | 49,000 | — | — |
| 2021-07-26 | $6.19 | $10.02 | 88,400 | — | — |
| 2021-07-23 | $6.06 | $9.81 | 67,100 | — | — |
| 2021-07-22 | $6.09 | $9.86 | 71,700 | — | — |
| 2021-07-21 | $6.30 | $10.20 | 63,300 | — | — |
| 2021-07-20 | $6.17 | $9.99 | 141,700 | — | — |
| 2021-07-19 | $6.03 | $9.76 | 190,600 | — | — |
| 2021-07-16 | $6.13 | $9.92 | 73,400 | — | — |
| 2021-07-15 | $6.20 | $10.04 | 97,900 | — | — |
| 2021-07-14 | $6.21 | $10.05 | 93,800 | — | — |
| 2021-07-13 | $6.29 | $10.18 | 91,100 | — | — |
| 2021-07-12 | $6.42 | $10.39 | 105,400 | — | — |
| 2021-07-09 | $6.30 | $10.20 | 54,900 | — | — |
| 2021-07-08 | $6.25 | $10.12 | 155,700 | — | — |
| 2021-07-07 | $6.20 | $10.04 | 152,200 | — | — |
| 2021-07-06 | $6.23 | $10.09 | 157,900 | — | — |
| 2021-07-02 | $6.43 | $10.41 | 73,100 | — | — |
| 2021-07-01 | $6.60 | $10.69 | 113,000 | — | — |
| 2021-06-30 | $6.59 | $10.67 | 120,300 | — | — |
| 2021-06-29 | $6.58 | $10.65 | 136,600 | — | — |
| 2021-06-28 | $6.50 | $10.52 | 154,300 | — | — |
| 2021-06-25 | $6.42 | $10.39 | 545,100 | — | — |
| 2021-06-24 | $6.63 | $10.73 | 122,500 | — | — |
| 2021-06-23 | $6.57 | $10.64 | 110,300 | — | — |
| 2021-06-22 | $6.57 | $10.64 | 176,000 | — | — |
| 2021-06-21 | $6.59 | $10.67 | 185,500 | — | — |
| 2021-06-18 | $6.45 | $10.44 | 372,900 | — | — |
| 2021-06-17 | $6.77 | $10.96 | 256,400 | — | — |
| 2021-06-16 | $6.89 | $11.15 | 186,300 | — | — |
| 2021-06-15 | $6.96 | $11.27 | 91,100 | — | — |
| 2021-06-14 | $6.86 | $11.11 | 142,700 | — | — |
| 2021-06-11 | $6.80 | $11.01 | 201,800 | — | — |
| 2021-06-10 | $6.93 | $11.22 | 185,800 | — | — |
| 2021-06-09 | $7.20 | $11.66 | 285,300 | — | — |
| 2021-06-08 | $6.86 | $11.11 | 179,400 | — | — |
| 2021-06-07 | $6.69 | $10.83 | 143,100 | — | — |
| 2021-06-04 | $6.85 | $11.09 | 82,500 | — | — |
| 2021-06-03 | $7.01 | $11.35 | 183,800 | — | — |
| 2021-06-02 | $6.92 | $11.20 | 84,000 | — | — |
| 2021-06-01 | $6.88 | $11.14 | 121,200 | — | — |
| 2021-05-28 | $6.76 | $10.94 | 68,900 | — | — |
| 2021-05-27 | $6.69 | $10.83 | 266,200 | — | — |
| 2021-05-26 | $6.67 | $10.80 | 84,500 | — | — |
| 2021-05-25 | $6.51 | $10.54 | 120,600 | — | — |
| 2021-05-24 | $6.73 | $10.90 | 113,500 | — | — |
| 2021-05-21 | $6.72 | $10.88 | 146,100 | — | — |
| 2021-05-20 | $6.61 | $10.70 | 102,800 | — | — |
| 2021-05-19 | $6.52 | $10.56 | 97,700 | — | — |
| 2021-05-18 | $6.50 | $10.52 | 126,800 | — | — |
| 2021-05-17 | $6.59 | $10.67 | 80,600 | — | — |
| 2021-05-14 | $6.47 | $10.47 | 115,900 | — | — |
| 2021-05-13 | $6.35 | $10.28 | 92,100 | — | — |
| 2021-05-12 | $6.23 | $10.09 | 119,500 | — | — |
| 2021-05-11 | $6.32 | $10.23 | 89,200 | — | — |
| 2021-05-10 | $6.41 | $10.38 | 103,800 | — | — |
| 2021-05-07 | $6.49 | $10.51 | 408,600 | — | — |
| 2021-05-06 | $6.45 | $10.44 | 119,500 | — | — |
| 2021-05-05 | $6.43 | $10.41 | 128,100 | — | — |
| 2021-05-04 | $6.28 | $10.17 | 300,600 | — | — |
| 2021-05-03 | $6.33 | $10.25 | 216,500 | — | — |
| 2021-04-30 | $6.17 | $9.99 | 161,600 | — | — |
| 2021-04-29 | $6.18 | $10.01 | 69,600 | — | — |
| 2021-04-28 | $6.22 | $10.07 | 66,500 | — | — |
| 2021-04-27 | $6.30 | $10.20 | 86,300 | — | — |
| 2021-04-26 | $6.35 | $10.28 | 160,600 | — | — |
| 2021-04-23 | $6.09 | $9.86 | 121,100 | — | — |
| 2021-04-22 | $6.11 | $9.89 | 171,100 | — | — |
| 2021-04-21 | $6.35 | $10.28 | 73,700 | — | — |
| 2021-04-20 | $6.30 | $10.20 | 205,000 | — | — |
| 2021-04-19 | $6.29 | $10.18 | 135,900 | — | — |
| 2021-04-16 | $6.41 | $10.38 | 116,800 | — | — |
| 2021-04-15 | $6.52 | $10.56 | 124,000 | — | — |
| 2021-04-14 | $6.41 | $10.38 | 114,900 | — | — |
| 2021-04-13 | $6.35 | $10.28 | 152,300 | — | — |
| 2021-04-12 | $6.31 | $10.22 | 79,100 | — | — |
| 2021-04-09 | $6.38 | $10.33 | 118,000 | — | — |
| 2021-04-08 | $6.49 | $10.51 | 239,700 | — | — |
| 2021-04-07 | $6.36 | $10.30 | 199,500 | — | — |
| 2021-04-06 | $6.56 | $10.62 | 292,900 | — | — |
| 2021-04-05 | $6.42 | $10.39 | 184,200 | — | — |
| 2021-04-01 | $6.43 | $10.41 | 126,300 | — | — |
| 2021-03-31 | $6.27 | $10.15 | 571,700 | — | — |
| 2021-03-30 | $6.27 | $10.15 | 226,500 | — | — |
| 2021-03-29 | $6.00 | $9.71 | 251,900 | — | — |
| 2021-03-26 | $6.19 | $10.02 | 133,200 | — | — |
| 2021-03-25 | $5.95 | $9.63 | 245,200 | — | — |
| 2021-03-24 | $5.92 | $9.58 | 264,400 | — | — |
| 2021-03-23 | $6.08 | $9.84 | 380,400 | — | — |
| 2021-03-22 | $6.34 | $10.26 | 384,300 | — | — |
| 2021-03-19 | $6.54 | $10.59 | 649,600 | — | — |
| 2021-03-18 | $6.57 | $10.64 | 292,700 | — | — |
| 2021-03-17 | $6.88 | $11.14 | 298,000 | — | — |
| 2021-03-16 | $7.03 | $11.38 | 246,600 | — | — |
| 2021-03-15 | $7.22 | $11.69 | 236,300 | — | — |
| 2021-03-12 | $7.14 | $11.56 | 335,900 | — | — |
| 2021-03-11 | $6.79 | $10.99 | 486,600 | — | — |
| 2021-03-10 | $6.83 | $11.06 | 424,900 | — | — |
| 2021-03-09 | $6.49 | $10.51 | 507,200 | — | — |
| 2021-03-08 | $6.58 | $10.65 | 909,500 | — | — |
| 2021-03-05 | $6.39 | $10.35 | 547,100 | — | — |
| 2021-03-04 | $5.92 | $9.58 | 702,600 | — | — |
| 2021-03-03 | $5.83 | $9.44 | 452,100 | — | — |
| 2021-03-02 | $5.75 | $9.31 | 244,500 | — | — |
| 2021-03-01 | $5.56 | $9.00 | 172,300 | — | — |
| 2021-02-26 | $5.41 | $8.76 | 129,500 | — | — |
| 2021-02-25 | $5.40 | $8.74 | 107,600 | — | — |
| 2021-02-24 | $5.54 | $8.97 | 187,800 | — | — |
| 2021-02-23 | $5.35 | $8.66 | 138,600 | — | — |
| 2021-02-22 | $5.40 | $8.74 | 175,700 | — | — |
| 2021-02-19 | $5.33 | $8.63 | 204,200 | — | — |
| 2021-02-18 | $5.42 | $8.77 | 139,700 | — | — |
| 2021-02-17 | $5.44 | $8.81 | 93,700 | — | — |
| 2021-02-16 | $5.48 | $8.87 | 216,800 | — | — |
| 2021-02-12 | $5.38 | $8.71 | 91,700 | — | — |
| 2021-02-11 | $5.48 | $8.87 | 242,300 | — | — |
| 2021-02-10 | $5.45 | $8.82 | 139,100 | — | — |
| 2021-02-09 | $5.46 | $8.84 | 195,400 | — | — |
| 2021-02-08 | $5.27 | $8.53 | 186,500 | — | — |
| 2021-02-05 | $5.22 | $8.45 | 230,400 | — | — |
| 2021-02-04 | $5.11 | $8.27 | 140,000 | — | — |
| 2021-02-03 | $4.95 | $8.01 | 91,900 | — | — |
| 2021-02-02 | $4.93 | $7.98 | 155,600 | — | — |
| 2021-02-01 | $4.99 | $8.08 | 171,100 | — | — |
| 2021-01-29 | $4.80 | $7.77 | 258,000 | — | — |
| 2021-01-28 | $4.86 | $7.87 | 252,600 | — | — |
| 2021-01-27 | $5.02 | $8.13 | 235,500 | — | — |
| 2021-01-26 | $5.12 | $8.29 | 430,000 | — | — |
| 2021-01-25 | $5.30 | $8.58 | 90,200 | — | — |
| 2021-01-22 | $5.23 | $8.47 | 155,700 | — | — |
| 2021-01-21 | $5.15 | $8.34 | 173,700 | — | — |
| 2021-01-20 | $5.18 | $8.39 | 133,600 | — | — |
| 2021-01-19 | $5.21 | $8.43 | 172,300 | — | — |
| 2021-01-15 | $5.31 | $8.60 | 137,200 | — | — |
| 2021-01-14 | $5.28 | $8.55 | 134,000 | — | — |
| 2021-01-13 | $5.20 | $8.42 | 159,200 | — | — |
| 2021-01-12 | $5.14 | $8.32 | 84,100 | — | — |
| 2021-01-11 | $5.21 | $8.43 | 162,000 | — | — |
| 2021-01-08 | $5.22 | $8.45 | 193,300 | — | — |
| 2021-01-07 | $5.31 | $8.60 | 203,800 | — | — |
| 2021-01-06 | $5.20 | $8.42 | 380,800 | — | — |
| 2021-01-05 | $4.82 | $7.80 | 248,900 | — | — |
| 2021-01-04 | $4.81 | $7.79 | 186,700 | — | — |