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
- 1997-08-01 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 | $5.99 | $5.99 | 171,700 | — | — |
| 2021-12-30 | $5.30 | $5.30 | 117,400 | — | — |
| 2021-12-29 | $5.34 | $5.34 | 58,700 | — | — |
| 2021-12-28 | $5.50 | $5.50 | 46,300 | — | — |
| 2021-12-27 | $5.40 | $5.40 | 51,300 | — | — |
| 2021-12-23 | $5.65 | $5.65 | 33,800 | — | — |
| 2021-12-22 | $5.61 | $5.61 | 39,200 | — | — |
| 2021-12-21 | $5.69 | $5.69 | 19,000 | — | — |
| 2021-12-20 | $5.62 | $5.62 | 16,000 | — | — |
| 2021-12-17 | $5.77 | $5.77 | 60,100 | — | — |
| 2021-12-16 | $5.85 | $5.85 | 46,200 | — | — |
| 2021-12-15 | $5.94 | $5.94 | 85,300 | — | — |
| 2021-12-14 | $5.44 | $5.44 | 56,400 | — | — |
| 2021-12-13 | $5.45 | $5.45 | 33,200 | — | — |
| 2021-12-10 | $5.55 | $5.55 | 25,400 | — | — |
| 2021-12-09 | $5.49 | $5.49 | 20,500 | — | — |
| 2021-12-08 | $5.47 | $5.47 | 38,500 | — | — |
| 2021-12-07 | $5.48 | $5.48 | 55,100 | — | — |
| 2021-12-06 | $5.31 | $5.31 | 42,400 | — | — |
| 2021-12-03 | $5.33 | $5.33 | 74,100 | — | — |
| 2021-12-02 | $5.58 | $5.58 | 31,900 | — | — |
| 2021-12-01 | $5.73 | $5.73 | 46,600 | — | — |
| 2021-11-30 | $5.71 | $5.71 | 90,100 | — | — |
| 2021-11-29 | $5.56 | $5.56 | 129,600 | — | — |
| 2021-11-26 | $5.55 | $5.55 | 42,300 | — | — |
| 2021-11-24 | $5.63 | $5.63 | 33,200 | — | — |
| 2021-11-23 | $5.59 | $5.59 | 98,900 | — | — |
| 2021-11-22 | $5.44 | $5.44 | 96,900 | — | — |
| 2021-11-19 | $5.38 | $5.38 | 88,200 | — | — |
| 2021-11-18 | $5.76 | $5.76 | 233,400 | — | — |
| 2021-11-17 | $5.95 | $5.95 | 99,700 | — | — |
| 2021-11-16 | $5.89 | $5.89 | 58,000 | — | — |
| 2021-11-15 | $5.87 | $5.87 | 102,000 | — | — |
| 2021-11-12 | $5.84 | $5.84 | 56,800 | — | — |
| 2021-11-11 | $5.78 | $5.78 | 128,300 | — | — |
| 2021-11-10 | $5.79 | $5.79 | 65,200 | — | — |
| 2021-11-09 | $5.92 | $5.92 | 67,300 | — | — |
| 2021-11-08 | $6.03 | $6.03 | 103,100 | — | — |
| 2021-11-05 | $5.70 | $5.70 | 121,200 | — | — |
| 2021-11-04 | $5.85 | $5.85 | 203,700 | — | — |
| 2021-11-03 | $6.00 | $6.00 | 250,200 | — | — |
| 2021-11-02 | $6.04 | $6.04 | 21,600 | — | — |
| 2021-11-01 | $6.10 | $6.10 | 35,000 | — | — |
| 2021-10-29 | $6.08 | $6.08 | 38,200 | — | — |
| 2021-10-28 | $6.03 | $6.03 | 36,900 | — | — |
| 2021-10-27 | $6.11 | $6.11 | 22,100 | — | — |
| 2021-10-26 | $6.14 | $6.14 | 25,200 | — | — |
| 2021-10-25 | $6.09 | $6.09 | 50,100 | — | — |
| 2021-10-22 | $6.01 | $6.01 | 12,300 | — | — |
| 2021-10-21 | $6.07 | $6.07 | 341,400 | — | — |
| 2021-10-20 | $6.08 | $6.08 | 19,900 | — | — |
| 2021-10-19 | $6.07 | $6.07 | 5,800 | — | — |
| 2021-10-18 | $6.13 | $6.13 | 33,400 | — | — |
| 2021-10-15 | $6.05 | $6.05 | 30,900 | — | — |
| 2021-10-14 | $6.02 | $6.02 | 35,800 | — | — |
| 2021-10-13 | $6.05 | $6.05 | 51,100 | — | — |
| 2021-10-12 | $6.06 | $6.06 | 49,100 | — | — |
| 2021-10-11 | $6.00 | $6.00 | 36,800 | — | — |
| 2021-10-08 | $6.00 | $6.00 | 16,100 | — | — |
| 2021-10-07 | $6.03 | $6.03 | 33,500 | — | — |
| 2021-10-06 | $5.98 | $5.98 | 50,100 | — | — |
| 2021-10-05 | $5.95 | $5.95 | 41,700 | — | — |
| 2021-10-04 | $6.07 | $6.07 | 88,700 | — | — |
| 2021-10-01 | $6.30 | $6.30 | 32,500 | — | — |
| 2021-09-30 | $6.38 | $6.38 | 107,500 | — | — |
| 2021-09-29 | $6.45 | $6.45 | 95,300 | — | — |
| 2021-09-28 | $6.45 | $6.45 | 158,400 | — | — |
| 2021-09-27 | $6.25 | $6.25 | 89,800 | — | — |
| 2021-09-24 | $6.23 | $6.23 | 39,100 | — | — |
| 2021-09-23 | $6.25 | $6.25 | 25,800 | — | — |
| 2021-09-22 | $6.25 | $6.25 | 93,400 | — | — |
| 2021-09-21 | $6.25 | $6.25 | 93,100 | — | — |
| 2021-09-20 | $6.23 | $6.23 | 139,300 | — | — |
| 2021-09-17 | $6.10 | $6.10 | 48,100 | — | — |
| 2021-09-16 | $6.16 | $6.16 | 36,800 | — | — |
| 2021-09-15 | $6.10 | $6.10 | 61,400 | — | — |
| 2021-09-14 | $6.24 | $6.24 | 138,600 | — | — |
| 2021-09-13 | $6.00 | $6.00 | 62,200 | — | — |
| 2021-09-10 | $6.00 | $6.00 | 78,000 | — | — |
| 2021-09-09 | $6.09 | $6.09 | 147,800 | — | — |
| 2021-09-08 | $6.01 | $6.01 | 204,400 | — | — |
| 2021-09-07 | $6.00 | $6.00 | 432,000 | — | — |
| 2021-09-03 | $6.34 | $6.34 | 29,000 | — | — |
| 2021-09-02 | $6.33 | $6.33 | 93,500 | — | — |
| 2021-09-01 | $6.08 | $6.08 | 50,200 | — | — |
| 2021-08-31 | $6.02 | $6.02 | 54,200 | — | — |
| 2021-08-30 | $5.92 | $5.92 | 70,500 | — | — |
| 2021-08-27 | $5.90 | $5.90 | 76,800 | — | — |
| 2021-08-26 | $5.95 | $5.95 | 83,300 | — | — |
| 2021-08-25 | $6.18 | $6.18 | 121,700 | — | — |
| 2021-08-24 | $6.01 | $6.01 | 74,900 | — | — |
| 2021-08-23 | $5.86 | $5.86 | 138,800 | — | — |
| 2021-08-20 | $5.76 | $5.76 | 30,000 | — | — |
| 2021-08-19 | $5.56 | $5.56 | 51,500 | — | — |
| 2021-08-18 | $5.88 | $5.88 | 32,100 | — | — |
| 2021-08-17 | $5.87 | $5.87 | 102,000 | — | — |
| 2021-08-16 | $5.52 | $5.52 | 207,300 | — | — |
| 2021-08-13 | $5.60 | $5.60 | 165,400 | — | — |
| 2021-08-12 | $5.60 | $5.60 | 90,400 | — | — |
| 2021-08-11 | $5.66 | $5.66 | 318,900 | — | — |
| 2021-08-10 | $5.67 | $5.67 | 105,400 | — | — |
| 2021-08-09 | $6.06 | $6.06 | 92,000 | — | — |
| 2021-08-06 | $6.06 | $6.06 | 90,600 | — | — |
| 2021-08-05 | $6.08 | $6.08 | 206,400 | — | — |
| 2021-08-04 | $5.98 | $5.98 | 191,000 | — | — |
| 2021-08-03 | $6.21 | $6.21 | 33,300 | — | — |
| 2021-08-02 | $6.27 | $6.27 | 21,200 | — | — |
| 2021-07-30 | $6.32 | $6.32 | 18,500 | — | — |
| 2021-07-29 | $6.40 | $6.40 | 53,000 | — | — |
| 2021-07-28 | $6.27 | $6.27 | 63,000 | — | — |
| 2021-07-27 | $6.13 | $6.13 | 56,900 | — | — |
| 2021-07-26 | $5.87 | $5.87 | 34,200 | — | — |
| 2021-07-23 | $5.95 | $5.95 | 78,400 | — | — |
| 2021-07-22 | $6.08 | $6.08 | 11,100 | — | — |
| 2021-07-21 | $6.01 | $6.01 | 29,300 | — | — |
| 2021-07-20 | $5.98 | $5.98 | 55,200 | — | — |
| 2021-07-19 | $5.79 | $5.79 | 78,000 | — | — |
| 2021-07-16 | $5.98 | $5.98 | 59,400 | — | — |
| 2021-07-15 | $6.07 | $6.07 | 75,300 | — | — |
| 2021-07-14 | $6.12 | $6.12 | 55,700 | — | — |
| 2021-07-13 | $6.28 | $6.28 | 18,400 | — | — |
| 2021-07-12 | $6.50 | $6.50 | 29,500 | — | — |
| 2021-07-09 | $6.36 | $6.36 | 55,400 | — | — |
| 2021-07-08 | $6.29 | $6.29 | 108,700 | — | — |
| 2021-07-07 | $6.49 | $6.49 | 122,200 | — | — |
| 2021-07-06 | $6.69 | $6.69 | 76,700 | — | — |
| 2021-07-02 | $6.90 | $6.90 | 50,300 | — | — |
| 2021-07-01 | $6.97 | $6.97 | 46,900 | — | — |
| 2021-06-30 | $7.09 | $7.09 | 43,600 | — | — |
| 2021-06-29 | $7.00 | $7.00 | 105,600 | — | — |
| 2021-06-28 | $7.08 | $7.08 | 40,600 | — | — |
| 2021-06-25 | $6.91 | $6.91 | 118,700 | — | — |
| 2021-06-24 | $6.92 | $6.92 | 61,600 | — | — |
| 2021-06-23 | $7.05 | $7.05 | 59,100 | — | — |
| 2021-06-22 | $6.97 | $6.97 | 100,600 | — | — |
| 2021-06-21 | $6.53 | $6.53 | 48,500 | — | — |
| 2021-06-18 | $6.54 | $6.54 | 31,800 | — | — |
| 2021-06-17 | $6.52 | $6.52 | 91,100 | — | — |
| 2021-06-16 | $6.56 | $6.56 | 64,700 | — | — |
| 2021-06-15 | $6.75 | $6.75 | 52,900 | — | — |
| 2021-06-14 | $6.79 | $6.79 | 46,300 | — | — |
| 2021-06-11 | $6.72 | $6.72 | 89,500 | — | — |
| 2021-06-10 | $6.81 | $6.81 | 67,000 | — | — |
| 2021-06-09 | $7.03 | $7.03 | 72,200 | — | — |
| 2021-06-08 | $6.97 | $6.97 | 98,800 | — | — |
| 2021-06-07 | $6.91 | $6.91 | 77,000 | — | — |
| 2021-06-04 | $6.97 | $6.97 | 62,500 | — | — |
| 2021-06-03 | $6.76 | $6.76 | 74,600 | — | — |
| 2021-06-02 | $6.81 | $6.81 | 57,100 | — | — |
| 2021-06-01 | $6.86 | $6.86 | 99,400 | — | — |
| 2021-05-28 | $6.75 | $6.75 | 110,500 | — | — |
| 2021-05-27 | $6.80 | $6.80 | 279,100 | — | — |
| 2021-05-26 | $6.62 | $6.62 | 102,700 | — | — |
| 2021-05-25 | $6.57 | $6.57 | 121,700 | — | — |
| 2021-05-24 | $6.79 | $6.79 | 271,800 | — | — |
| 2021-05-21 | $7.00 | $7.00 | 289,000 | — | — |
| 2021-05-20 | $6.53 | $6.53 | 349,300 | — | — |
| 2021-05-19 | $6.20 | $6.20 | 217,400 | — | — |
| 2021-05-18 | $6.00 | $6.00 | 213,600 | — | — |
| 2021-05-17 | $5.88 | $5.88 | 269,400 | — | — |
| 2021-05-14 | $5.97 | $5.97 | 223,500 | — | — |
| 2021-05-13 | $5.93 | $5.93 | 821,200 | — | — |
| 2021-05-12 | $6.26 | $6.26 | 227,600 | — | — |
| 2021-05-11 | $6.38 | $6.38 | 284,100 | — | — |
| 2021-05-10 | $6.49 | $6.49 | 252,900 | — | — |
| 2021-05-07 | $6.69 | $6.69 | 297,100 | — | — |
| 2021-05-06 | $6.70 | $6.70 | 262,300 | — | — |
| 2021-05-05 | $6.53 | $6.53 | 242,700 | — | — |
| 2021-05-04 | $6.70 | $6.70 | 240,000 | — | — |
| 2021-05-03 | $6.76 | $6.76 | 327,600 | — | — |
| 2021-04-30 | $6.88 | $6.88 | 303,500 | — | — |
| 2021-04-29 | $7.22 | $7.22 | 212,000 | — | — |
| 2021-04-28 | $7.24 | $7.24 | 355,900 | — | — |
| 2021-04-27 | $7.33 | $7.33 | 489,900 | — | — |
| 2021-04-26 | $7.50 | $7.50 | 585,500 | — | — |
| 2021-04-23 | $7.36 | $7.36 | 1,662,200 | — | — |
| 2021-04-22 | $8.45 | $8.45 | 68,000 | — | — |
| 2021-04-21 | $8.47 | $8.47 | 60,700 | — | — |
| 2021-04-20 | $8.33 | $8.33 | 142,000 | — | — |
| 2021-04-19 | $8.51 | $8.51 | 178,500 | — | — |
| 2021-04-16 | $9.08 | $9.08 | 82,100 | — | — |
| 2021-04-15 | $9.05 | $9.05 | 179,400 | — | — |
| 2021-04-14 | $9.06 | $9.06 | 128,800 | — | — |
| 2021-04-13 | $9.19 | $9.19 | 281,600 | — | — |
| 2021-04-12 | $8.81 | $8.81 | 328,000 | — | — |
| 2021-04-09 | $9.14 | $9.14 | 88,400 | — | — |
| 2021-04-08 | $9.28 | $9.28 | 112,600 | — | — |
| 2021-04-07 | $9.13 | $9.13 | 141,200 | — | — |
| 2021-04-06 | $9.54 | $9.54 | 368,700 | — | — |
| 2021-04-05 | $9.18 | $9.18 | 304,000 | — | — |
| 2021-04-01 | $8.57 | $8.57 | 251,400 | — | — |
| 2021-03-31 | $8.40 | $8.40 | 608,900 | — | — |
| 2021-03-30 | $9.63 | $9.63 | 830,000 | — | — |
| 2021-03-29 | $9.68 | $9.68 | 2,112,400 | — | — |
| 2021-03-26 | $8.15 | $8.15 | 74,900 | — | — |
| 2021-03-25 | $7.79 | $7.79 | 75,900 | — | — |
| 2021-03-24 | $7.51 | $7.51 | 156,200 | — | — |
| 2021-03-23 | $7.82 | $7.82 | 138,300 | — | — |
| 2021-03-22 | $8.10 | $8.10 | 93,400 | — | — |
| 2021-03-19 | $8.23 | $8.23 | 69,900 | — | — |
| 2021-03-18 | $8.08 | $8.08 | 249,000 | — | — |
| 2021-03-17 | $8.79 | $8.79 | 160,300 | — | — |
| 2021-03-16 | $8.71 | $8.71 | 212,300 | — | — |
| 2021-03-15 | $8.34 | $8.34 | 90,500 | — | — |
| 2021-03-12 | $8.11 | $8.11 | 33,100 | — | — |
| 2021-03-11 | $8.21 | $8.21 | 86,600 | — | — |
| 2021-03-10 | $7.89 | $7.89 | 118,300 | — | — |
| 2021-03-09 | $7.69 | $7.69 | 115,200 | — | — |
| 2021-03-08 | $7.27 | $7.27 | 136,900 | — | — |
| 2021-03-05 | $7.41 | $7.41 | 239,300 | — | — |
| 2021-03-04 | $7.32 | $7.32 | 528,800 | — | — |
| 2021-03-03 | $8.04 | $8.04 | 240,000 | — | — |
| 2021-03-02 | $8.67 | $8.67 | 315,300 | — | — |
| 2021-03-01 | $8.81 | $8.81 | 232,400 | — | — |
| 2021-02-26 | $9.10 | $9.10 | 416,100 | — | — |
| 2021-02-25 | $9.54 | $9.54 | 269,300 | — | — |
| 2021-02-24 | $9.95 | $9.95 | 156,500 | — | — |
| 2021-02-23 | $9.51 | $9.51 | 586,500 | — | — |
| 2021-02-22 | $10.32 | $10.32 | 762,000 | — | — |
| 2021-02-19 | $9.88 | $9.88 | 272,000 | — | — |
| 2021-02-18 | $9.35 | $9.35 | 281,600 | — | — |
| 2021-02-17 | $9.52 | $9.52 | 259,000 | — | — |
| 2021-02-16 | $9.51 | $9.51 | 265,500 | — | — |
| 2021-02-12 | $10.15 | $10.15 | 253,800 | — | — |
| 2021-02-11 | $10.06 | $10.06 | 383,200 | — | — |
| 2021-02-10 | $10.60 | $10.60 | 689,800 | — | — |
| 2021-02-09 | $9.67 | $9.67 | 487,700 | — | — |
| 2021-02-08 | $9.00 | $9.00 | 334,100 | — | — |
| 2021-02-05 | $8.52 | $8.52 | 313,800 | — | — |
| 2021-02-04 | $8.15 | $8.15 | 126,600 | — | — |
| 2021-02-03 | $7.95 | $7.95 | 115,200 | — | — |
| 2021-02-02 | $7.83 | $7.83 | 129,700 | — | — |
| 2021-02-01 | $7.73 | $7.73 | 62,400 | — | — |
| 2021-01-29 | $7.71 | $7.71 | 147,500 | — | — |
| 2021-01-28 | $7.74 | $7.74 | 134,000 | — | — |
| 2021-01-27 | $7.81 | $7.81 | 205,100 | — | — |
| 2021-01-26 | $8.44 | $8.44 | 206,100 | — | — |
| 2021-01-25 | $8.61 | $8.61 | 480,400 | — | — |
| 2021-01-22 | $8.03 | $8.03 | 159,600 | — | — |
| 2021-01-21 | $8.11 | $8.11 | 298,600 | — | — |
| 2021-01-20 | $8.25 | $8.25 | 784,000 | — | — |
| 2021-01-19 | $6.83 | $6.83 | 128,600 | — | — |
| 2021-01-15 | $6.69 | $6.69 | 169,300 | — | — |
| 2021-01-14 | $6.90 | $6.90 | 454,300 | — | — |
| 2021-01-13 | $6.42 | $6.42 | 161,700 | — | — |
| 2021-01-12 | $6.43 | $6.43 | 439,700 | — | — |
| 2021-01-11 | $6.04 | $6.04 | 176,200 | — | — |
| 2021-01-08 | $6.00 | $6.00 | 218,800 | — | — |
| 2021-01-07 | $5.66 | $5.66 | 190,000 | — | — |
| 2021-01-06 | $5.64 | $5.64 | 426,700 | — | — |
| 2021-01-05 | $5.25 | $5.25 | 119,400 | — | — |
| 2021-01-04 | $5.12 | $5.12 | 118,300 | — | — |