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
- 1991-08-27 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 | $7.37 | $7.48 | 383,500 | — | — |
| 2021-12-30 | $7.31 | $7.42 | 254,400 | — | — |
| 2021-12-29 | $7.34 | $7.45 | 158,500 | — | — |
| 2021-12-28 | $7.43 | $7.54 | 286,300 | — | — |
| 2021-12-27 | $7.25 | $7.36 | 206,600 | — | — |
| 2021-12-23 | $7.10 | $7.21 | 413,900 | — | — |
| 2021-12-22 | $7.09 | $7.20 | 298,300 | — | — |
| 2021-12-21 | $7.19 | $7.30 | 195,000 | — | — |
| 2021-12-20 | $7.05 | $7.16 | 479,400 | — | — |
| 2021-12-17 | $7.23 | $7.34 | 1,818,200 | — | — |
| 2021-12-16 | $6.82 | $6.92 | 300,700 | — | — |
| 2021-12-15 | $7.02 | $7.13 | 420,300 | — | — |
| 2021-12-14 | $6.90 | $7.00 | 210,700 | — | — |
| 2021-12-13 | $6.90 | $7.00 | 266,700 | — | — |
| 2021-12-10 | $6.96 | $7.06 | 259,800 | — | — |
| 2021-12-09 | $7.09 | $7.20 | 310,100 | — | — |
| 2021-12-08 | $7.21 | $7.32 | 156,800 | — | — |
| 2021-12-07 | $7.18 | $7.29 | 304,800 | — | — |
| 2021-12-06 | $7.24 | $7.35 | 219,800 | — | — |
| 2021-12-03 | $7.12 | $7.23 | 241,800 | — | — |
| 2021-12-02 | $7.16 | $7.27 | 302,500 | — | — |
| 2021-12-01 | $7.16 | $7.27 | 495,300 | — | — |
| 2021-11-30 | $7.40 | $7.51 | 454,200 | — | — |
| 2021-11-29 | $7.42 | $7.53 | 305,900 | — | — |
| 2021-11-26 | $7.57 | $7.68 | 827,800 | — | — |
| 2021-11-24 | $7.92 | $8.04 | 223,100 | — | — |
| 2021-11-23 | $8.16 | $8.28 | 268,600 | — | — |
| 2021-11-22 | $8.11 | $8.23 | 298,100 | — | — |
| 2021-11-19 | $8.10 | $8.22 | 371,500 | — | — |
| 2021-11-18 | $8.68 | $8.81 | 714,300 | — | — |
| 2021-11-17 | $7.83 | $7.95 | 242,300 | — | — |
| 2021-11-16 | $7.80 | $7.92 | 426,000 | — | — |
| 2021-11-15 | $8.10 | $8.22 | 300,800 | — | — |
| 2021-11-12 | $8.11 | $8.23 | 179,700 | — | — |
| 2021-11-11 | $8.03 | $8.15 | 178,900 | — | — |
| 2021-11-10 | $7.95 | $8.07 | 392,500 | — | — |
| 2021-11-09 | $7.91 | $8.03 | 1,210,500 | — | — |
| 2021-11-08 | $7.80 | $7.92 | 179,900 | — | — |
| 2021-11-05 | $7.80 | $7.92 | 152,800 | — | — |
| 2021-11-04 | $7.60 | $7.71 | 241,500 | — | — |
| 2021-11-03 | $7.60 | $7.71 | 269,800 | — | — |
| 2021-11-02 | $7.47 | $7.58 | 326,200 | — | — |
| 2021-11-01 | $7.61 | $7.72 | 419,000 | — | — |
| 2021-10-29 | $7.46 | $7.57 | 455,300 | — | — |
| 2021-10-28 | $7.34 | $7.45 | 361,000 | — | — |
| 2021-10-27 | $7.38 | $7.49 | 310,700 | — | — |
| 2021-10-26 | $7.71 | $7.83 | 598,900 | — | — |
| 2021-10-25 | $7.65 | $7.76 | 2,359,300 | — | — |
| 2021-10-22 | $7.64 | $7.75 | 344,500 | — | — |
| 2021-10-21 | $7.81 | $7.93 | 270,400 | — | — |
| 2021-10-20 | $7.87 | $7.99 | 271,200 | — | — |
| 2021-10-19 | $7.91 | $8.03 | 183,400 | — | — |
| 2021-10-18 | $8.01 | $8.13 | 189,100 | — | — |
| 2021-10-15 | $8.00 | $8.12 | 446,300 | — | — |
| 2021-10-14 | $8.00 | $8.12 | 346,700 | — | — |
| 2021-10-13 | $8.20 | $8.32 | 242,700 | — | — |
| 2021-10-12 | $8.39 | $8.52 | 514,100 | — | — |
| 2021-10-11 | $8.32 | $8.44 | 466,700 | — | — |
| 2021-10-08 | $8.24 | $8.36 | 1,222,000 | — | — |
| 2021-10-07 | $7.73 | $7.85 | 848,100 | — | — |
| 2021-10-06 | $7.56 | $7.67 | 223,900 | — | — |
| 2021-10-05 | $7.63 | $7.74 | 296,500 | — | — |
| 2021-10-04 | $7.59 | $7.70 | 307,200 | — | — |
| 2021-10-01 | $7.58 | $7.69 | 398,200 | — | — |
| 2021-09-30 | $7.57 | $7.68 | 241,400 | — | — |
| 2021-09-29 | $7.69 | $7.81 | 414,400 | — | — |
| 2021-09-28 | $7.89 | $8.01 | 387,800 | — | — |
| 2021-09-27 | $7.97 | $8.09 | 699,900 | — | — |
| 2021-09-24 | $7.66 | $7.77 | 572,300 | — | — |
| 2021-09-23 | $7.56 | $7.67 | 462,200 | — | — |
| 2021-09-22 | $7.30 | $7.41 | 431,600 | — | — |
| 2021-09-21 | $7.31 | $7.42 | 455,900 | — | — |
| 2021-09-20 | $7.00 | $7.10 | 377,000 | — | — |
| 2021-09-17 | $7.08 | $7.19 | 1,317,200 | — | — |
| 2021-09-16 | $7.11 | $7.22 | 707,100 | — | — |
| 2021-09-15 | $6.75 | $6.85 | 221,800 | — | — |
| 2021-09-14 | $6.78 | $6.88 | 366,400 | — | — |
| 2021-09-13 | $6.86 | $6.96 | 235,200 | — | — |
| 2021-09-10 | $6.65 | $6.75 | 188,700 | — | — |
| 2021-09-09 | $6.64 | $6.74 | 216,900 | — | — |
| 2021-09-08 | $6.59 | $6.69 | 179,400 | — | — |
| 2021-09-07 | $6.84 | $6.94 | 150,300 | — | — |
| 2021-09-03 | $6.89 | $6.99 | 205,500 | — | — |
| 2021-09-02 | $6.87 | $6.97 | 243,800 | — | — |
| 2021-09-01 | $6.81 | $6.91 | 241,700 | — | — |
| 2021-08-31 | $6.89 | $6.99 | 611,600 | — | — |
| 2021-08-30 | $6.87 | $6.97 | 341,600 | — | — |
| 2021-08-27 | $6.77 | $6.87 | 221,200 | — | — |
| 2021-08-26 | $6.65 | $6.75 | 306,800 | — | — |
| 2021-08-25 | $6.60 | $6.70 | 163,500 | — | — |
| 2021-08-24 | $6.56 | $6.66 | 331,300 | — | — |
| 2021-08-23 | $6.37 | $6.47 | 192,200 | — | — |
| 2021-08-20 | $6.31 | $6.40 | 199,500 | — | — |
| 2021-08-19 | $6.17 | $6.26 | 282,200 | — | — |
| 2021-08-18 | $6.20 | $6.29 | 144,300 | — | — |
| 2021-08-17 | $6.22 | $6.31 | 157,100 | — | — |
| 2021-08-16 | $6.29 | $6.38 | 243,700 | — | — |
| 2021-08-13 | $6.16 | $6.25 | 154,300 | — | — |
| 2021-08-12 | $6.21 | $6.30 | 172,000 | — | — |
| 2021-08-11 | $6.29 | $6.38 | 304,500 | — | — |
| 2021-08-10 | $6.04 | $6.13 | 192,400 | — | — |
| 2021-08-09 | $6.05 | $6.14 | 283,800 | — | — |
| 2021-08-06 | $6.00 | $6.09 | 507,000 | — | — |
| 2021-08-05 | $5.94 | $6.03 | 573,900 | — | — |
| 2021-08-04 | $5.64 | $5.72 | 515,400 | — | — |
| 2021-08-03 | $5.60 | $5.68 | 392,700 | — | — |
| 2021-08-02 | $5.64 | $5.72 | 240,000 | — | — |
| 2021-07-30 | $5.72 | $5.81 | 262,700 | — | — |
| 2021-07-29 | $5.83 | $5.92 | 132,700 | — | — |
| 2021-07-28 | $5.79 | $5.88 | 144,400 | — | — |
| 2021-07-27 | $5.74 | $5.83 | 415,600 | — | — |
| 2021-07-26 | $5.80 | $5.89 | 159,500 | — | — |
| 2021-07-23 | $5.68 | $5.77 | 278,100 | — | — |
| 2021-07-22 | $5.70 | $5.79 | 341,300 | — | — |
| 2021-07-21 | $5.88 | $5.97 | 209,300 | — | — |
| 2021-07-20 | $5.78 | $5.87 | 267,700 | — | — |
| 2021-07-19 | $5.76 | $5.85 | 406,200 | — | — |
| 2021-07-16 | $5.92 | $6.01 | 253,000 | — | — |
| 2021-07-15 | $6.01 | $6.10 | 195,700 | — | — |
| 2021-07-14 | $6.01 | $6.10 | 276,500 | — | — |
| 2021-07-13 | $6.11 | $6.20 | 327,500 | — | — |
| 2021-07-12 | $6.20 | $6.29 | 346,500 | — | — |
| 2021-07-09 | $6.06 | $6.15 | 326,300 | — | — |
| 2021-07-08 | $5.79 | $5.88 | 225,800 | — | — |
| 2021-07-07 | $5.82 | $5.91 | 269,100 | — | — |
| 2021-07-06 | $5.98 | $6.07 | 379,400 | — | — |
| 2021-07-02 | $5.98 | $6.07 | 223,000 | — | — |
| 2021-07-01 | $6.17 | $6.26 | 394,400 | — | — |
| 2021-06-30 | $6.03 | $6.12 | 366,200 | — | — |
| 2021-06-29 | $6.19 | $6.28 | 315,500 | — | — |
| 2021-06-28 | $6.36 | $6.46 | 457,700 | — | — |
| 2021-06-25 | $6.38 | $6.48 | 707,900 | — | — |
| 2021-06-24 | $6.66 | $6.76 | 233,600 | — | — |
| 2021-06-23 | $6.73 | $6.83 | 272,800 | — | — |
| 2021-06-22 | $6.68 | $6.78 | 295,500 | — | — |
| 2021-06-21 | $6.75 | $6.85 | 521,300 | — | — |
| 2021-06-18 | $6.44 | $6.54 | 1,744,400 | — | — |
| 2021-06-17 | $6.90 | $7.00 | 388,700 | — | — |
| 2021-06-16 | $7.05 | $7.16 | 567,700 | — | — |
| 2021-06-15 | $7.21 | $7.32 | 382,000 | — | — |
| 2021-06-14 | $7.21 | $7.32 | 655,400 | — | — |
| 2021-06-11 | $7.15 | $7.26 | 611,800 | — | — |
| 2021-06-10 | $6.93 | $7.03 | 412,800 | — | — |
| 2021-06-09 | $6.96 | $7.06 | 337,300 | — | — |
| 2021-06-08 | $7.05 | $7.16 | 518,400 | — | — |
| 2021-06-07 | $7.12 | $7.23 | 863,300 | — | — |
| 2021-06-04 | $7.44 | $7.55 | 142,400 | — | — |
| 2021-06-03 | $7.50 | $7.61 | 308,400 | — | — |
| 2021-06-02 | $7.46 | $7.57 | 302,400 | — | — |
| 2021-06-01 | $7.58 | $7.69 | 380,300 | — | — |
| 2021-05-28 | $7.35 | $7.46 | 206,400 | — | — |
| 2021-05-27 | $7.38 | $7.49 | 470,900 | — | — |
| 2021-05-26 | $7.09 | $7.20 | 315,600 | — | — |
| 2021-05-25 | $7.07 | $7.18 | 237,800 | — | — |
| 2021-05-24 | $7.29 | $7.40 | 246,700 | — | — |
| 2021-05-21 | $7.29 | $7.40 | 310,400 | — | — |
| 2021-05-20 | $7.20 | $7.31 | 233,600 | — | — |
| 2021-05-19 | $7.15 | $7.26 | 511,800 | — | — |
| 2021-05-18 | $7.20 | $7.31 | 321,600 | — | — |
| 2021-05-17 | $7.24 | $7.35 | 591,100 | — | — |
| 2021-05-14 | $6.95 | $7.05 | 597,400 | — | — |
| 2021-05-13 | $6.68 | $6.78 | 1,140,700 | — | — |
| 2021-05-12 | $6.61 | $6.71 | 393,800 | — | — |
| 2021-05-11 | $6.55 | $6.65 | 392,000 | — | — |
| 2021-05-10 | $6.54 | $6.64 | 659,600 | — | — |
| 2021-05-07 | $6.49 | $6.59 | 732,300 | — | — |
| 2021-05-06 | $6.65 | $6.75 | 1,348,000 | — | — |
| 2021-05-05 | $5.91 | $6.00 | 670,400 | — | — |
| 2021-05-04 | $5.77 | $5.86 | 366,900 | — | — |
| 2021-05-03 | $5.70 | $5.79 | 802,900 | — | — |
| 2021-04-30 | $5.63 | $5.71 | 656,500 | — | — |
| 2021-04-29 | $5.64 | $5.72 | 1,185,700 | — | — |
| 2021-04-28 | $5.21 | $5.29 | 195,400 | — | — |
| 2021-04-27 | $5.16 | $5.24 | 186,700 | — | — |
| 2021-04-26 | $5.10 | $5.18 | 141,900 | — | — |
| 2021-04-23 | $5.06 | $5.14 | 265,100 | — | — |
| 2021-04-22 | $4.99 | $5.06 | 283,300 | — | — |
| 2021-04-21 | $5.12 | $5.20 | 186,200 | — | — |
| 2021-04-20 | $5.09 | $5.17 | 248,100 | — | — |
| 2021-04-19 | $5.12 | $5.20 | 246,700 | — | — |
| 2021-04-16 | $5.23 | $5.31 | 196,400 | — | — |
| 2021-04-15 | $5.22 | $5.30 | 182,700 | — | — |
| 2021-04-14 | $5.20 | $5.28 | 265,900 | — | — |
| 2021-04-13 | $5.21 | $5.29 | 344,500 | — | — |
| 2021-04-12 | $5.35 | $5.43 | 233,900 | — | — |
| 2021-04-09 | $5.37 | $5.45 | 284,600 | — | — |
| 2021-04-08 | $5.29 | $5.37 | 549,400 | — | — |
| 2021-04-07 | $5.24 | $5.32 | 419,100 | — | — |
| 2021-04-06 | $5.30 | $5.38 | 266,100 | — | — |
| 2021-04-05 | $5.28 | $5.36 | 419,100 | — | — |
| 2021-04-01 | $5.14 | $5.22 | 289,700 | — | — |
| 2021-03-31 | $4.97 | $5.04 | 414,500 | — | — |
| 2021-03-30 | $5.06 | $5.14 | 235,400 | — | — |
| 2021-03-29 | $5.07 | $5.15 | 368,800 | — | — |
| 2021-03-26 | $5.16 | $5.24 | 263,700 | — | — |
| 2021-03-25 | $5.09 | $5.17 | 305,500 | — | — |
| 2021-03-24 | $5.12 | $5.20 | 349,400 | — | — |
| 2021-03-23 | $5.24 | $5.32 | 578,600 | — | — |
| 2021-03-22 | $5.43 | $5.51 | 324,800 | — | — |
| 2021-03-19 | $5.54 | $5.62 | 1,277,700 | — | — |
| 2021-03-18 | $5.58 | $5.66 | 370,300 | — | — |
| 2021-03-17 | $5.67 | $5.75 | 354,900 | — | — |
| 2021-03-16 | $5.60 | $5.68 | 452,100 | — | — |
| 2021-03-15 | $5.69 | $5.78 | 527,800 | — | — |
| 2021-03-12 | $5.59 | $5.67 | 607,800 | — | — |
| 2021-03-11 | $5.41 | $5.49 | 373,300 | — | — |
| 2021-03-10 | $5.28 | $5.36 | 392,200 | — | — |
| 2021-03-09 | $5.19 | $5.27 | 349,900 | — | — |
| 2021-03-08 | $5.28 | $5.36 | 600,600 | — | — |
| 2021-03-05 | $5.20 | $5.28 | 592,900 | — | — |
| 2021-03-04 | $5.05 | $5.13 | 490,200 | — | — |
| 2021-03-03 | $4.99 | $5.06 | 288,800 | — | — |
| 2021-03-02 | $4.91 | $4.98 | 199,900 | — | — |
| 2021-03-01 | $4.94 | $5.01 | 290,300 | — | — |
| 2021-02-26 | $4.80 | $4.87 | 483,500 | — | — |
| 2021-02-25 | $5.00 | $5.07 | 520,400 | — | — |
| 2021-02-24 | $5.23 | $5.31 | 449,300 | — | — |
| 2021-02-23 | $4.96 | $5.03 | 377,600 | — | — |
| 2021-02-22 | $4.96 | $5.03 | 426,300 | — | — |
| 2021-02-19 | $4.86 | $4.93 | 562,100 | — | — |
| 2021-02-18 | $4.89 | $4.96 | 396,800 | — | — |
| 2021-02-17 | $5.01 | $5.08 | 282,400 | — | — |
| 2021-02-16 | $5.16 | $5.24 | 351,500 | — | — |
| 2021-02-12 | $4.99 | $5.06 | 252,000 | — | — |
| 2021-02-11 | $5.05 | $5.13 | 432,400 | — | — |
| 2021-02-10 | $5.06 | $5.14 | 366,500 | — | — |
| 2021-02-09 | $5.14 | $5.22 | 426,800 | — | — |
| 2021-02-08 | $5.15 | $5.23 | 483,700 | — | — |
| 2021-02-05 | $5.20 | $5.28 | 826,600 | — | — |
| 2021-02-04 | $5.19 | $5.27 | 1,090,800 | — | — |
| 2021-02-03 | $4.79 | $4.86 | 630,800 | — | — |
| 2021-02-02 | $4.68 | $4.75 | 528,200 | — | — |
| 2021-02-01 | $4.64 | $4.71 | 643,900 | — | — |
| 2021-01-29 | $4.49 | $4.56 | 605,000 | — | — |
| 2021-01-28 | $4.56 | $4.63 | 504,500 | — | — |
| 2021-01-27 | $4.60 | $4.67 | 1,064,700 | — | — |
| 2021-01-26 | $4.78 | $4.85 | 302,800 | — | — |
| 2021-01-25 | $4.78 | $4.85 | 475,300 | — | — |
| 2021-01-22 | $4.74 | $4.81 | 341,500 | — | — |
| 2021-01-21 | $4.67 | $4.74 | 315,200 | — | — |
| 2021-01-20 | $4.66 | $4.73 | 363,600 | — | — |
| 2021-01-19 | $4.71 | $4.78 | 381,700 | — | — |
| 2021-01-15 | $4.68 | $4.75 | 459,700 | — | — |
| 2021-01-14 | $4.79 | $4.86 | 549,900 | — | — |
| 2021-01-13 | $4.69 | $4.76 | 314,500 | — | — |
| 2021-01-12 | $4.78 | $4.85 | 581,500 | — | — |
| 2021-01-11 | $4.78 | $4.85 | 565,200 | — | — |
| 2021-01-08 | $4.92 | $4.99 | 905,500 | — | — |
| 2021-01-07 | $5.01 | $5.08 | 899,900 | — | — |
| 2021-01-06 | $5.10 | $5.18 | 1,513,200 | — | — |
| 2021-01-05 | $4.98 | $5.05 | 504,200 | — | — |
| 2021-01-04 | $4.79 | $4.86 | 414,000 | — | — |