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
- 2000-08-02 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 | $10.22 | 682,600 | — | — |
| 2021-12-30 | $6.83 | $10.30 | 322,400 | — | — |
| 2021-12-29 | $6.75 | $10.18 | 335,600 | — | — |
| 2021-12-28 | $6.83 | $10.30 | 327,100 | — | — |
| 2021-12-27 | $7.00 | $10.55 | 391,500 | — | — |
| 2021-12-23 | $7.01 | $10.57 | 253,700 | — | — |
| 2021-12-22 | $6.85 | $10.33 | 331,100 | — | — |
| 2021-12-21 | $6.72 | $10.13 | 372,500 | — | — |
| 2021-12-20 | $6.40 | $9.65 | 500,300 | — | — |
| 2021-12-17 | $6.60 | $9.95 | 664,100 | — | — |
| 2021-12-16 | $6.46 | $9.74 | 648,100 | — | — |
| 2021-12-15 | $6.54 | $9.86 | 929,800 | — | — |
| 2021-12-14 | $6.55 | $9.84 | 931,300 | — | — |
| 2021-12-13 | $6.76 | $10.15 | 793,900 | — | — |
| 2021-12-10 | $7.01 | $10.53 | 605,400 | — | — |
| 2021-12-09 | $7.19 | $10.80 | 538,700 | — | — |
| 2021-12-08 | $7.41 | $11.13 | 392,500 | — | — |
| 2021-12-07 | $7.32 | $10.99 | 428,200 | — | — |
| 2021-12-06 | $7.01 | $10.53 | 505,400 | — | — |
| 2021-12-03 | $7.20 | $10.81 | 405,100 | — | — |
| 2021-12-02 | $7.38 | $11.08 | 600,900 | — | — |
| 2021-12-01 | $7.15 | $10.74 | 1,101,000 | — | — |
| 2021-11-30 | $7.43 | $11.16 | 2,353,000 | — | — |
| 2021-11-29 | $7.03 | $10.56 | 837,400 | — | — |
| 2021-11-26 | $7.02 | $10.54 | 850,800 | — | — |
| 2021-11-24 | $7.54 | $11.32 | 503,300 | — | — |
| 2021-11-23 | $7.75 | $11.64 | 626,300 | — | — |
| 2021-11-22 | $7.88 | $11.83 | 701,800 | — | — |
| 2021-11-19 | $7.90 | $11.86 | 642,200 | — | — |
| 2021-11-18 | $8.15 | $12.24 | 780,300 | — | — |
| 2021-11-17 | $8.19 | $12.30 | 826,400 | — | — |
| 2021-11-16 | $8.30 | $12.46 | 603,600 | — | — |
| 2021-11-15 | $8.52 | $12.80 | 581,100 | — | — |
| 2021-11-12 | $8.37 | $12.57 | 668,400 | — | — |
| 2021-11-11 | $8.50 | $12.77 | 485,900 | — | — |
| 2021-11-10 | $8.41 | $12.63 | 929,300 | — | — |
| 2021-11-09 | $8.63 | $12.96 | 1,079,200 | — | — |
| 2021-11-08 | $9.21 | $13.83 | 990,900 | — | — |
| 2021-11-05 | $8.97 | $13.47 | 1,230,400 | — | — |
| 2021-11-04 | $8.83 | $13.26 | 914,500 | — | — |
| 2021-11-03 | $8.72 | $13.10 | 608,800 | — | — |
| 2021-11-02 | $8.49 | $12.75 | 776,000 | — | — |
| 2021-11-01 | $8.47 | $12.72 | 965,300 | — | — |
| 2021-10-29 | $7.97 | $11.97 | 529,300 | — | — |
| 2021-10-28 | $7.85 | $11.79 | 432,900 | — | — |
| 2021-10-27 | $7.76 | $11.65 | 838,200 | — | — |
| 2021-10-26 | $8.00 | $12.01 | 1,087,400 | — | — |
| 2021-10-25 | $7.84 | $11.77 | 495,300 | — | — |
| 2021-10-22 | $7.70 | $11.56 | 272,600 | — | — |
| 2021-10-21 | $7.66 | $11.50 | 436,800 | — | — |
| 2021-10-20 | $7.83 | $11.76 | 508,800 | — | — |
| 2021-10-19 | $7.65 | $11.49 | 581,900 | — | — |
| 2021-10-18 | $7.73 | $11.61 | 704,200 | — | — |
| 2021-10-15 | $7.58 | $11.38 | 457,000 | — | — |
| 2021-10-14 | $7.59 | $11.40 | 1,263,000 | — | — |
| 2021-10-13 | $7.52 | $11.29 | 355,600 | — | — |
| 2021-10-12 | $7.41 | $11.13 | 411,500 | — | — |
| 2021-10-11 | $7.50 | $11.26 | 388,900 | — | — |
| 2021-10-08 | $7.28 | $10.93 | 307,200 | — | — |
| 2021-10-07 | $7.32 | $10.99 | 420,900 | — | — |
| 2021-10-06 | $7.38 | $11.08 | 415,800 | — | — |
| 2021-10-05 | $7.60 | $11.41 | 431,100 | — | — |
| 2021-10-04 | $7.35 | $11.04 | 361,100 | — | — |
| 2021-10-01 | $7.45 | $11.19 | 543,900 | — | — |
| 2021-09-30 | $7.10 | $10.66 | 574,900 | — | — |
| 2021-09-29 | $7.23 | $10.86 | 430,100 | — | — |
| 2021-09-28 | $7.32 | $10.99 | 597,000 | — | — |
| 2021-09-27 | $7.56 | $11.35 | 409,700 | — | — |
| 2021-09-24 | $7.42 | $11.14 | 484,400 | — | — |
| 2021-09-23 | $7.44 | $11.17 | 505,800 | — | — |
| 2021-09-22 | $7.29 | $10.95 | 462,600 | — | — |
| 2021-09-21 | $6.91 | $10.38 | 420,600 | — | — |
| 2021-09-20 | $6.81 | $10.23 | 677,900 | — | — |
| 2021-09-17 | $7.01 | $10.53 | 615,500 | — | — |
| 2021-09-16 | $6.87 | $10.32 | 494,400 | — | — |
| 2021-09-15 | $6.86 | $10.30 | 584,600 | — | — |
| 2021-09-14 | $6.68 | $10.03 | 1,377,800 | — | — |
| 2021-09-13 | $6.96 | $10.41 | 1,075,200 | — | — |
| 2021-09-10 | $7.29 | $10.91 | 541,200 | — | — |
| 2021-09-09 | $7.42 | $11.10 | 674,000 | — | — |
| 2021-09-08 | $7.39 | $11.06 | 708,800 | — | — |
| 2021-09-07 | $7.51 | $11.24 | 614,300 | — | — |
| 2021-09-03 | $7.37 | $11.03 | 893,000 | — | — |
| 2021-09-02 | $7.54 | $11.28 | 1,242,600 | — | — |
| 2021-09-01 | $7.75 | $11.60 | 2,464,900 | — | — |
| 2021-08-31 | $6.97 | $10.43 | 530,000 | — | — |
| 2021-08-30 | $7.00 | $10.47 | 1,215,400 | — | — |
| 2021-08-27 | $6.95 | $10.40 | 551,300 | — | — |
| 2021-08-26 | $6.66 | $9.97 | 408,900 | — | — |
| 2021-08-25 | $6.90 | $10.33 | 522,900 | — | — |
| 2021-08-24 | $6.76 | $10.12 | 527,900 | — | — |
| 2021-08-23 | $6.85 | $10.25 | 634,300 | — | — |
| 2021-08-20 | $6.44 | $9.64 | 897,600 | — | — |
| 2021-08-19 | $6.41 | $9.59 | 599,800 | — | — |
| 2021-08-18 | $6.73 | $10.07 | 475,700 | — | — |
| 2021-08-17 | $6.91 | $10.34 | 909,700 | — | — |
| 2021-08-16 | $7.21 | $10.79 | 737,600 | — | — |
| 2021-08-13 | $7.27 | $10.88 | 824,600 | — | — |
| 2021-08-12 | $7.32 | $10.95 | 784,900 | — | — |
| 2021-08-11 | $7.56 | $11.31 | 1,308,400 | — | — |
| 2021-08-10 | $7.27 | $10.88 | 903,000 | — | — |
| 2021-08-09 | $6.90 | $10.33 | 1,047,100 | — | — |
| 2021-08-06 | $6.69 | $10.01 | 848,500 | — | — |
| 2021-08-05 | $6.15 | $9.20 | 382,400 | — | — |
| 2021-08-04 | $5.81 | $8.69 | 372,800 | — | — |
| 2021-08-03 | $5.88 | $8.80 | 756,500 | — | — |
| 2021-08-02 | $6.05 | $9.05 | 413,600 | — | — |
| 2021-07-30 | $6.15 | $9.20 | 345,000 | — | — |
| 2021-07-29 | $6.25 | $9.35 | 529,700 | — | — |
| 2021-07-28 | $6.32 | $9.46 | 561,000 | — | — |
| 2021-07-27 | $6.27 | $9.38 | 467,800 | — | — |
| 2021-07-26 | $6.47 | $9.68 | 815,200 | — | — |
| 2021-07-23 | $6.26 | $9.37 | 312,200 | — | — |
| 2021-07-22 | $6.15 | $9.20 | 452,100 | — | — |
| 2021-07-21 | $6.20 | $9.28 | 572,700 | — | — |
| 2021-07-20 | $5.85 | $8.75 | 506,900 | — | — |
| 2021-07-19 | $5.59 | $8.36 | 829,200 | — | — |
| 2021-07-16 | $5.87 | $8.78 | 685,300 | — | — |
| 2021-07-15 | $6.15 | $9.20 | 425,400 | — | — |
| 2021-07-14 | $6.07 | $9.08 | 798,700 | — | — |
| 2021-07-13 | $6.32 | $9.46 | 590,100 | — | — |
| 2021-07-12 | $6.61 | $9.89 | 666,000 | — | — |
| 2021-07-09 | $6.39 | $9.56 | 674,000 | — | — |
| 2021-07-08 | $6.19 | $9.26 | 1,044,600 | — | — |
| 2021-07-07 | $6.27 | $9.38 | 1,063,100 | — | — |
| 2021-07-06 | $6.77 | $10.13 | 756,900 | — | — |
| 2021-07-02 | $6.76 | $10.12 | 895,600 | — | — |
| 2021-07-01 | $6.77 | $10.13 | 1,305,900 | — | — |
| 2021-06-30 | $6.68 | $10.00 | 1,821,200 | — | — |
| 2021-06-29 | $6.61 | $9.89 | 4,199,400 | — | — |
| 2021-06-28 | $6.48 | $9.70 | 1,846,800 | — | — |
| 2021-06-25 | $6.36 | $9.52 | 2,770,200 | — | — |
| 2021-06-24 | $6.00 | $8.98 | 1,229,000 | — | — |
| 2021-06-23 | $5.60 | $8.38 | 432,300 | — | — |
| 2021-06-22 | $5.55 | $8.31 | 544,800 | — | — |
| 2021-06-21 | $5.57 | $8.33 | 757,700 | — | — |
| 2021-06-18 | $5.27 | $7.89 | 580,500 | — | — |
| 2021-06-17 | $5.37 | $8.04 | 485,400 | — | — |
| 2021-06-16 | $5.45 | $8.16 | 531,400 | — | — |
| 2021-06-15 | $5.45 | $8.16 | 356,900 | — | — |
| 2021-06-14 | $5.52 | $8.22 | 869,100 | — | — |
| 2021-06-11 | $5.54 | $8.25 | 877,100 | — | — |
| 2021-06-10 | $5.16 | $7.69 | 929,800 | — | — |
| 2021-06-09 | $4.79 | $7.14 | 552,400 | — | — |
| 2021-06-08 | $4.72 | $7.03 | 260,100 | — | — |
| 2021-06-07 | $4.63 | $6.90 | 365,500 | — | — |
| 2021-06-04 | $4.58 | $6.82 | 240,600 | — | — |
| 2021-06-03 | $4.65 | $6.93 | 288,500 | — | — |
| 2021-06-02 | $4.71 | $7.02 | 379,700 | — | — |
| 2021-06-01 | $4.72 | $7.03 | 396,200 | — | — |
| 2021-05-28 | $4.67 | $6.96 | 247,400 | — | — |
| 2021-05-27 | $4.69 | $6.99 | 256,300 | — | — |
| 2021-05-26 | $4.53 | $6.75 | 192,000 | — | — |
| 2021-05-25 | $4.47 | $6.66 | 317,500 | — | — |
| 2021-05-24 | $4.61 | $6.87 | 784,800 | — | — |
| 2021-05-21 | $4.53 | $6.75 | 807,200 | — | — |
| 2021-05-20 | $4.35 | $6.48 | 176,500 | — | — |
| 2021-05-19 | $4.22 | $6.29 | 275,800 | — | — |
| 2021-05-18 | $4.29 | $6.39 | 354,500 | — | — |
| 2021-05-17 | $4.07 | $6.06 | 2,056,500 | — | — |
| 2021-05-14 | $3.91 | $5.82 | 201,800 | — | — |
| 2021-05-13 | $3.89 | $5.79 | 371,800 | — | — |
| 2021-05-12 | $3.81 | $5.68 | 269,200 | — | — |
| 2021-05-11 | $3.89 | $5.79 | 296,600 | — | — |
| 2021-05-10 | $3.95 | $5.88 | 604,600 | — | — |
| 2021-05-07 | $4.00 | $5.96 | 686,800 | — | — |
| 2021-05-06 | $3.98 | $5.93 | 187,400 | — | — |
| 2021-05-05 | $4.13 | $6.15 | 363,300 | — | — |
| 2021-05-04 | $3.94 | $5.87 | 530,100 | — | — |
| 2021-05-03 | $3.84 | $5.72 | 155,400 | — | — |
| 2021-04-30 | $3.85 | $5.74 | 233,000 | — | — |
| 2021-04-29 | $3.91 | $5.82 | 197,900 | — | — |
| 2021-04-28 | $3.86 | $5.75 | 225,500 | — | — |
| 2021-04-27 | $3.88 | $5.78 | 147,700 | — | — |
| 2021-04-26 | $3.92 | $5.84 | 218,500 | — | — |
| 2021-04-23 | $3.87 | $5.76 | 140,700 | — | — |
| 2021-04-22 | $3.89 | $5.79 | 335,300 | — | — |
| 2021-04-21 | $3.83 | $5.71 | 259,800 | — | — |
| 2021-04-20 | $3.71 | $5.53 | 276,300 | — | — |
| 2021-04-19 | $3.73 | $5.56 | 284,400 | — | — |
| 2021-04-16 | $3.75 | $5.59 | 297,800 | — | — |
| 2021-04-15 | $3.84 | $5.72 | 296,800 | — | — |
| 2021-04-14 | $3.89 | $5.79 | 162,400 | — | — |
| 2021-04-13 | $3.84 | $5.72 | 139,700 | — | — |
| 2021-04-12 | $3.86 | $5.75 | 303,900 | — | — |
| 2021-04-09 | $3.85 | $5.74 | 255,500 | — | — |
| 2021-04-08 | $3.93 | $5.85 | 297,800 | — | — |
| 2021-04-07 | $3.81 | $5.68 | 306,700 | — | — |
| 2021-04-06 | $4.13 | $6.15 | 273,800 | — | — |
| 2021-04-05 | $4.09 | $6.09 | 343,400 | — | — |
| 2021-04-01 | $4.06 | $6.05 | 181,200 | — | — |
| 2021-03-31 | $4.04 | $6.02 | 443,000 | — | — |
| 2021-03-30 | $3.93 | $5.85 | 327,300 | — | — |
| 2021-03-29 | $3.71 | $5.53 | 389,200 | — | — |
| 2021-03-26 | $3.91 | $5.82 | 301,700 | — | — |
| 2021-03-25 | $4.09 | $6.09 | 460,200 | — | — |
| 2021-03-24 | $4.08 | $6.08 | 428,800 | — | — |
| 2021-03-23 | $4.11 | $6.12 | 395,900 | — | — |
| 2021-03-22 | $4.15 | $6.18 | 398,500 | — | — |
| 2021-03-19 | $4.10 | $6.11 | 917,200 | — | — |
| 2021-03-18 | $4.29 | $6.39 | 1,498,500 | — | — |
| 2021-03-17 | $4.18 | $6.23 | 479,600 | — | — |
| 2021-03-16 | $4.23 | $6.30 | 480,300 | — | — |
| 2021-03-15 | $4.17 | $6.21 | 1,892,900 | — | — |
| 2021-03-12 | $4.06 | $6.01 | 2,047,800 | — | — |
| 2021-03-11 | $3.69 | $5.46 | 236,700 | — | — |
| 2021-03-10 | $3.64 | $5.39 | 236,700 | — | — |
| 2021-03-09 | $3.52 | $5.21 | 200,800 | — | — |
| 2021-03-08 | $3.53 | $5.23 | 261,500 | — | — |
| 2021-03-05 | $3.43 | $5.08 | 224,000 | — | — |
| 2021-03-04 | $3.40 | $5.03 | 1,011,500 | — | — |
| 2021-03-03 | $3.58 | $5.30 | 1,479,600 | — | — |
| 2021-03-02 | $3.27 | $4.84 | 148,600 | — | — |
| 2021-03-01 | $3.33 | $4.93 | 294,900 | — | — |
| 2021-02-26 | $3.13 | $4.63 | 228,300 | — | — |
| 2021-02-25 | $3.13 | $4.63 | 256,900 | — | — |
| 2021-02-24 | $3.23 | $4.78 | 251,200 | — | — |
| 2021-02-23 | $3.27 | $4.84 | 376,600 | — | — |
| 2021-02-22 | $3.27 | $4.84 | 295,000 | — | — |
| 2021-02-19 | $3.37 | $4.99 | 209,500 | — | — |
| 2021-02-18 | $3.44 | $5.09 | 221,300 | — | — |
| 2021-02-17 | $3.45 | $5.11 | 155,000 | — | — |
| 2021-02-16 | $3.46 | $5.12 | 197,000 | — | — |
| 2021-02-12 | $3.54 | $5.24 | 293,000 | — | — |
| 2021-02-11 | $3.52 | $5.21 | 949,400 | — | — |
| 2021-02-10 | $3.40 | $5.03 | 198,200 | — | — |
| 2021-02-09 | $3.47 | $5.14 | 285,500 | — | — |
| 2021-02-08 | $3.36 | $4.97 | 453,900 | — | — |
| 2021-02-05 | $3.20 | $4.74 | 120,400 | — | — |
| 2021-02-04 | $3.21 | $4.75 | 195,700 | — | — |
| 2021-02-03 | $3.21 | $4.75 | 194,000 | — | — |
| 2021-02-02 | $3.17 | $4.69 | 281,500 | — | — |
| 2021-02-01 | $3.31 | $4.90 | 231,500 | — | — |
| 2021-01-29 | $3.20 | $4.74 | 325,400 | — | — |
| 2021-01-28 | $3.24 | $4.80 | 197,000 | — | — |
| 2021-01-27 | $3.25 | $4.81 | 486,400 | — | — |
| 2021-01-26 | $3.25 | $4.81 | 499,400 | — | — |
| 2021-01-25 | $3.14 | $4.65 | 459,300 | — | — |
| 2021-01-22 | $3.25 | $4.81 | 191,700 | — | — |
| 2021-01-21 | $3.13 | $4.63 | 101,300 | — | — |
| 2021-01-20 | $3.10 | $4.59 | 124,400 | — | — |
| 2021-01-19 | $3.08 | $4.56 | 314,700 | — | — |
| 2021-01-15 | $3.19 | $4.72 | 210,400 | — | — |
| 2021-01-14 | $3.15 | $4.66 | 114,500 | — | — |
| 2021-01-13 | $3.05 | $4.52 | 90,200 | — | — |
| 2021-01-12 | $3.13 | $4.63 | 134,600 | — | — |
| 2021-01-11 | $3.04 | $4.50 | 193,800 | — | — |
| 2021-01-08 | $2.94 | $4.35 | 173,600 | — | — |
| 2021-01-07 | $3.06 | $4.53 | 250,500 | — | — |
| 2021-01-06 | $3.10 | $4.59 | 582,100 | — | — |
| 2021-01-05 | $2.93 | $4.34 | 194,300 | — | — |
| 2021-01-04 | $2.82 | $4.17 | 266,100 | — | — |