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
- 2005-06-02 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 | $5.95 | $17.67 | 328,200 | — | — |
| 2021-12-30 | $5.96 | $17.70 | 960,300 | — | — |
| 2021-12-29 | $6.31 | $17.79 | 350,900 | — | — |
| 2021-12-28 | $6.32 | $17.82 | 292,600 | — | — |
| 2021-12-27 | $6.38 | $17.98 | 405,000 | — | — |
| 2021-12-23 | $6.27 | $17.67 | 328,600 | — | — |
| 2021-12-22 | $6.28 | $17.70 | 517,600 | — | — |
| 2021-12-21 | $6.19 | $17.45 | 586,100 | — | — |
| 2021-12-20 | $5.97 | $16.83 | 546,700 | — | — |
| 2021-12-17 | $5.98 | $16.86 | 1,979,300 | — | — |
| 2021-12-16 | $6.03 | $17.00 | 769,600 | — | — |
| 2021-12-15 | $6.04 | $17.03 | 902,800 | — | — |
| 2021-12-14 | $5.91 | $16.66 | 598,800 | — | — |
| 2021-12-13 | $5.93 | $16.72 | 1,042,800 | — | — |
| 2021-12-10 | $6.34 | $17.87 | 382,700 | — | — |
| 2021-12-09 | $6.42 | $18.10 | 740,600 | — | — |
| 2021-12-08 | $6.54 | $18.44 | 529,500 | — | — |
| 2021-12-07 | $6.40 | $18.04 | 785,500 | — | — |
| 2021-12-06 | $6.37 | $17.96 | 1,091,700 | — | — |
| 2021-12-03 | $6.08 | $17.14 | 612,500 | — | — |
| 2021-12-02 | $6.15 | $17.34 | 885,500 | — | — |
| 2021-12-01 | $5.75 | $16.21 | 634,500 | — | — |
| 2021-11-30 | $5.76 | $16.24 | 1,173,900 | — | — |
| 2021-11-29 | $5.93 | $16.72 | 586,000 | — | — |
| 2021-11-26 | $5.99 | $16.88 | 576,900 | — | — |
| 2021-11-24 | $6.28 | $17.70 | 543,900 | — | — |
| 2021-11-23 | $5.98 | $16.86 | 550,800 | — | — |
| 2021-11-22 | $5.87 | $16.55 | 638,600 | — | — |
| 2021-11-19 | $5.83 | $16.43 | 405,500 | — | — |
| 2021-11-18 | $5.86 | $16.52 | 421,600 | — | — |
| 2021-11-17 | $5.94 | $16.74 | 535,700 | — | — |
| 2021-11-16 | $6.10 | $17.20 | 632,000 | — | — |
| 2021-11-15 | $6.11 | $17.22 | 713,900 | — | — |
| 2021-11-12 | $6.11 | $17.22 | 568,900 | — | — |
| 2021-11-11 | $6.15 | $17.34 | 733,600 | — | — |
| 2021-11-10 | $5.88 | $16.57 | 978,200 | — | — |
| 2021-11-09 | $5.57 | $15.70 | 1,239,500 | — | — |
| 2021-11-08 | $4.85 | $13.67 | 386,100 | — | — |
| 2021-11-05 | $4.86 | $13.70 | 308,400 | — | — |
| 2021-11-04 | $4.68 | $13.19 | 351,800 | — | — |
| 2021-11-03 | $4.80 | $13.53 | 282,800 | — | — |
| 2021-11-02 | $4.64 | $13.08 | 656,000 | — | — |
| 2021-11-01 | $4.70 | $13.25 | 340,200 | — | — |
| 2021-10-29 | $4.50 | $12.68 | 820,800 | — | — |
| 2021-10-28 | $4.68 | $13.19 | 318,400 | — | — |
| 2021-10-27 | $4.69 | $13.22 | 228,000 | — | — |
| 2021-10-26 | $4.76 | $13.42 | 468,500 | — | — |
| 2021-10-25 | $4.79 | $13.50 | 429,400 | — | — |
| 2021-10-22 | $4.77 | $13.45 | 280,000 | — | — |
| 2021-10-21 | $4.95 | $13.95 | 326,700 | — | — |
| 2021-10-20 | $5.15 | $14.26 | 261,500 | — | — |
| 2021-10-19 | $5.10 | $14.12 | 214,800 | — | — |
| 2021-10-18 | $5.14 | $14.24 | 232,800 | — | — |
| 2021-10-15 | $5.17 | $14.32 | 396,600 | — | — |
| 2021-10-14 | $5.23 | $14.48 | 320,300 | — | — |
| 2021-10-13 | $5.24 | $14.51 | 233,900 | — | — |
| 2021-10-12 | $5.25 | $14.54 | 267,500 | — | — |
| 2021-10-11 | $5.21 | $14.43 | 165,300 | — | — |
| 2021-10-08 | $5.12 | $14.18 | 238,700 | — | — |
| 2021-10-07 | $5.08 | $14.07 | 396,400 | — | — |
| 2021-10-06 | $5.02 | $13.90 | 538,700 | — | — |
| 2021-10-05 | $4.82 | $13.35 | 460,300 | — | — |
| 2021-10-04 | $4.80 | $13.29 | 313,400 | — | — |
| 2021-10-01 | $4.74 | $13.13 | 514,300 | — | — |
| 2021-09-30 | $4.64 | $12.85 | 512,100 | — | — |
| 2021-09-29 | $4.72 | $13.07 | 277,800 | — | — |
| 2021-09-28 | $4.64 | $12.85 | 244,700 | — | — |
| 2021-09-27 | $4.66 | $12.91 | 572,500 | — | — |
| 2021-09-24 | $4.64 | $12.85 | 354,800 | — | — |
| 2021-09-23 | $4.69 | $12.99 | 411,100 | — | — |
| 2021-09-22 | $4.56 | $12.63 | 446,600 | — | — |
| 2021-09-21 | $4.54 | $12.57 | 248,400 | — | — |
| 2021-09-20 | $4.51 | $12.49 | 691,700 | — | — |
| 2021-09-17 | $4.66 | $12.91 | 7,470,700 | — | — |
| 2021-09-16 | $4.72 | $13.07 | 555,500 | — | — |
| 2021-09-15 | $4.63 | $12.82 | 867,600 | — | — |
| 2021-09-14 | $4.61 | $12.77 | 639,900 | — | — |
| 2021-09-13 | $4.60 | $12.74 | 848,000 | — | — |
| 2021-09-10 | $4.46 | $12.35 | 628,600 | — | — |
| 2021-09-09 | $4.52 | $12.52 | 744,800 | — | — |
| 2021-09-08 | $4.59 | $12.71 | 590,400 | — | — |
| 2021-09-07 | $4.55 | $12.60 | 914,600 | — | — |
| 2021-09-03 | $4.43 | $12.27 | 1,809,900 | — | — |
| 2021-09-02 | $4.63 | $12.82 | 1,476,700 | — | — |
| 2021-09-01 | $4.88 | $13.52 | 251,500 | — | — |
| 2021-08-31 | $4.80 | $13.29 | 285,300 | — | — |
| 2021-08-30 | $4.76 | $13.18 | 382,100 | — | — |
| 2021-08-27 | $4.86 | $13.46 | 515,500 | — | — |
| 2021-08-26 | $4.77 | $13.21 | 406,900 | — | — |
| 2021-08-25 | $4.70 | $13.02 | 322,000 | — | — |
| 2021-08-24 | $4.77 | $13.21 | 212,800 | — | — |
| 2021-08-23 | $4.73 | $13.10 | 412,400 | — | — |
| 2021-08-20 | $4.79 | $13.27 | 492,800 | — | — |
| 2021-08-19 | $4.77 | $13.21 | 405,500 | — | — |
| 2021-08-18 | $4.77 | $13.21 | 407,400 | — | — |
| 2021-08-17 | $4.87 | $13.49 | 316,100 | — | — |
| 2021-08-16 | $4.86 | $13.46 | 242,300 | — | — |
| 2021-08-13 | $4.86 | $13.46 | 141,400 | — | — |
| 2021-08-12 | $4.87 | $13.49 | 496,000 | — | — |
| 2021-08-11 | $4.97 | $13.76 | 234,300 | — | — |
| 2021-08-10 | $4.94 | $13.68 | 246,900 | — | — |
| 2021-08-09 | $4.85 | $13.43 | 195,500 | — | — |
| 2021-08-06 | $4.97 | $13.76 | 193,900 | — | — |
| 2021-08-05 | $4.86 | $13.46 | 188,600 | — | — |
| 2021-08-04 | $4.73 | $13.10 | 310,600 | — | — |
| 2021-08-03 | $5.05 | $13.99 | 421,700 | — | — |
| 2021-08-02 | $5.10 | $14.12 | 250,300 | — | — |
| 2021-07-30 | $5.22 | $14.46 | 625,800 | — | — |
| 2021-07-29 | $5.24 | $14.51 | 307,900 | — | — |
| 2021-07-28 | $5.11 | $14.15 | 279,200 | — | — |
| 2021-07-27 | $5.15 | $14.26 | 202,600 | — | — |
| 2021-07-26 | $5.22 | $14.46 | 304,400 | — | — |
| 2021-07-23 | $5.00 | $13.85 | 223,400 | — | — |
| 2021-07-22 | $4.92 | $13.63 | 315,200 | — | — |
| 2021-07-21 | $5.04 | $13.96 | 308,100 | — | — |
| 2021-07-20 | $5.05 | $13.99 | 483,500 | — | — |
| 2021-07-19 | $4.88 | $13.52 | 502,900 | — | — |
| 2021-07-16 | $5.09 | $14.10 | 203,600 | — | — |
| 2021-07-15 | $5.13 | $14.21 | 185,500 | — | — |
| 2021-07-14 | $5.21 | $14.18 | 302,700 | — | — |
| 2021-07-13 | $5.31 | $14.45 | 319,600 | — | — |
| 2021-07-12 | $5.38 | $14.64 | 236,800 | — | — |
| 2021-07-09 | $5.29 | $14.40 | 307,500 | — | — |
| 2021-07-08 | $5.08 | $13.83 | 326,100 | — | — |
| 2021-07-07 | $5.23 | $14.23 | 330,500 | — | — |
| 2021-07-06 | $5.27 | $14.34 | 454,000 | — | — |
| 2021-07-02 | $5.35 | $14.56 | 216,200 | — | — |
| 2021-07-01 | $5.39 | $14.67 | 391,800 | — | — |
| 2021-06-30 | $5.26 | $14.32 | 702,700 | — | — |
| 2021-06-29 | $5.37 | $14.62 | 245,200 | — | — |
| 2021-06-28 | $5.47 | $14.89 | 554,200 | — | — |
| 2021-06-25 | $5.53 | $15.05 | 1,053,900 | — | — |
| 2021-06-24 | $5.52 | $15.02 | 379,400 | — | — |
| 2021-06-23 | $5.25 | $14.29 | 347,400 | — | — |
| 2021-06-22 | $5.39 | $14.67 | 231,400 | — | — |
| 2021-06-21 | $5.31 | $14.45 | 309,900 | — | — |
| 2021-06-18 | $5.16 | $14.04 | 909,000 | — | — |
| 2021-06-17 | $5.30 | $14.43 | 289,500 | — | — |
| 2021-06-16 | $5.47 | $14.89 | 316,200 | — | — |
| 2021-06-15 | $5.44 | $14.81 | 271,100 | — | — |
| 2021-06-14 | $5.52 | $15.02 | 254,700 | — | — |
| 2021-06-11 | $5.55 | $15.11 | 203,500 | — | — |
| 2021-06-10 | $5.60 | $15.24 | 176,000 | — | — |
| 2021-06-09 | $5.64 | $15.35 | 393,400 | — | — |
| 2021-06-08 | $5.61 | $15.27 | 214,700 | — | — |
| 2021-06-07 | $5.49 | $14.94 | 216,300 | — | — |
| 2021-06-04 | $5.30 | $14.43 | 253,600 | — | — |
| 2021-06-03 | $5.41 | $14.72 | 307,900 | — | — |
| 2021-06-02 | $5.43 | $14.78 | 310,900 | — | — |
| 2021-06-01 | $5.34 | $14.53 | 382,900 | — | — |
| 2021-05-28 | $5.14 | $13.99 | 293,600 | — | — |
| 2021-05-27 | $5.17 | $14.07 | 744,300 | — | — |
| 2021-05-26 | $5.15 | $14.02 | 172,600 | — | — |
| 2021-05-25 | $5.05 | $13.74 | 313,000 | — | — |
| 2021-05-24 | $5.16 | $14.04 | 358,800 | — | — |
| 2021-05-21 | $5.09 | $13.85 | 255,800 | — | — |
| 2021-05-20 | $5.07 | $13.80 | 268,000 | — | — |
| 2021-05-19 | $4.98 | $13.55 | 259,200 | — | — |
| 2021-05-18 | $5.01 | $13.64 | 189,400 | — | — |
| 2021-05-17 | $5.07 | $13.80 | 332,500 | — | — |
| 2021-05-14 | $5.19 | $14.13 | 232,400 | — | — |
| 2021-05-13 | $5.03 | $13.69 | 324,300 | — | — |
| 2021-05-12 | $4.91 | $13.36 | 435,200 | — | — |
| 2021-05-11 | $5.02 | $13.66 | 208,900 | — | — |
| 2021-05-10 | $5.23 | $14.23 | 347,400 | — | — |
| 2021-05-07 | $5.30 | $14.43 | 213,700 | — | — |
| 2021-05-06 | $5.17 | $14.07 | 235,500 | — | — |
| 2021-05-05 | $5.06 | $13.77 | 250,300 | — | — |
| 2021-05-04 | $5.25 | $14.29 | 211,300 | — | — |
| 2021-05-03 | $5.41 | $14.72 | 442,500 | — | — |
| 2021-04-30 | $5.28 | $14.37 | 392,200 | — | — |
| 2021-04-29 | $5.41 | $14.72 | 158,300 | — | — |
| 2021-04-28 | $5.45 | $14.83 | 193,600 | — | — |
| 2021-04-27 | $5.43 | $14.78 | 192,000 | — | — |
| 2021-04-26 | $5.50 | $14.97 | 193,800 | — | — |
| 2021-04-23 | $5.50 | $14.97 | 203,400 | — | — |
| 2021-04-22 | $5.49 | $14.94 | 244,400 | — | — |
| 2021-04-21 | $5.57 | $15.16 | 214,900 | — | — |
| 2021-04-20 | $5.54 | $15.08 | 253,000 | — | — |
| 2021-04-19 | $5.53 | $15.05 | 321,400 | — | — |
| 2021-04-16 | $5.68 | $15.46 | 214,000 | — | — |
| 2021-04-15 | $5.68 | $15.46 | 243,800 | — | — |
| 2021-04-14 | $5.69 | $15.24 | 289,300 | — | — |
| 2021-04-13 | $5.61 | $15.03 | 274,800 | — | — |
| 2021-04-12 | $5.56 | $14.89 | 628,200 | — | — |
| 2021-04-09 | $5.51 | $14.76 | 423,800 | — | — |
| 2021-04-08 | $5.41 | $14.49 | 319,200 | — | — |
| 2021-04-07 | $5.61 | $15.03 | 526,700 | — | — |
| 2021-04-06 | $5.63 | $15.08 | 388,000 | — | — |
| 2021-04-05 | $5.55 | $14.87 | 463,100 | — | — |
| 2021-04-01 | $5.68 | $15.22 | 256,200 | — | — |
| 2021-03-31 | $5.45 | $14.60 | 452,600 | — | — |
| 2021-03-30 | $5.58 | $14.95 | 212,900 | — | — |
| 2021-03-29 | $5.38 | $14.41 | 320,600 | — | — |
| 2021-03-26 | $5.54 | $14.84 | 519,000 | — | — |
| 2021-03-25 | $5.46 | $14.63 | 493,100 | — | — |
| 2021-03-24 | $5.38 | $14.41 | 454,800 | — | — |
| 2021-03-23 | $5.46 | $14.63 | 294,200 | — | — |
| 2021-03-22 | $5.53 | $14.81 | 412,500 | — | — |
| 2021-03-19 | $5.64 | $15.11 | 2,485,100 | — | — |
| 2021-03-18 | $6.12 | $16.39 | 368,400 | — | — |
| 2021-03-17 | $6.12 | $16.39 | 326,300 | — | — |
| 2021-03-16 | $6.22 | $16.66 | 587,700 | — | — |
| 2021-03-15 | $6.56 | $17.57 | 617,400 | — | — |
| 2021-03-12 | $6.59 | $17.65 | 435,800 | — | — |
| 2021-03-11 | $6.37 | $17.06 | 429,200 | — | — |
| 2021-03-10 | $6.37 | $17.06 | 477,200 | — | — |
| 2021-03-09 | $6.43 | $17.22 | 778,500 | — | — |
| 2021-03-08 | $6.52 | $17.47 | 776,000 | — | — |
| 2021-03-05 | $6.06 | $16.23 | 769,400 | — | — |
| 2021-03-04 | $5.75 | $15.40 | 479,600 | — | — |
| 2021-03-03 | $5.73 | $15.35 | 615,900 | — | — |
| 2021-03-02 | $5.41 | $14.49 | 349,000 | — | — |
| 2021-03-01 | $5.36 | $14.36 | 500,500 | — | — |
| 2021-02-26 | $4.96 | $13.29 | 974,600 | — | — |
| 2021-02-25 | $5.08 | $13.61 | 916,000 | — | — |
| 2021-02-24 | $5.11 | $13.69 | 653,900 | — | — |
| 2021-02-23 | $4.99 | $13.37 | 1,180,000 | — | — |
| 2021-02-22 | $4.50 | $12.05 | 1,136,200 | — | — |
| 2021-02-19 | $4.20 | $11.25 | 1,131,100 | — | — |
| 2021-02-18 | $4.10 | $10.98 | 597,100 | — | — |
| 2021-02-17 | $4.15 | $11.12 | 530,900 | — | — |
| 2021-02-16 | $4.28 | $11.46 | 412,900 | — | — |
| 2021-02-12 | $4.34 | $11.63 | 284,900 | — | — |
| 2021-02-11 | $4.38 | $11.73 | 350,200 | — | — |
| 2021-02-10 | $4.44 | $11.89 | 341,500 | — | — |
| 2021-02-09 | $4.51 | $12.08 | 371,000 | — | — |
| 2021-02-08 | $4.43 | $11.87 | 482,500 | — | — |
| 2021-02-05 | $4.26 | $11.41 | 345,100 | — | — |
| 2021-02-04 | $4.18 | $11.20 | 453,700 | — | — |
| 2021-02-03 | $4.10 | $10.98 | 456,900 | — | — |
| 2021-02-02 | $4.14 | $11.09 | 449,700 | — | — |
| 2021-02-01 | $4.23 | $11.33 | 608,600 | — | — |
| 2021-01-29 | $4.11 | $11.01 | 627,000 | — | — |
| 2021-01-28 | $4.22 | $11.30 | 649,200 | — | — |
| 2021-01-27 | $4.33 | $11.36 | 799,500 | — | — |
| 2021-01-26 | $4.54 | $11.91 | 565,500 | — | — |
| 2021-01-25 | $4.65 | $12.20 | 225,300 | — | — |
| 2021-01-22 | $4.66 | $12.22 | 410,300 | — | — |
| 2021-01-21 | $4.49 | $11.78 | 332,900 | — | — |
| 2021-01-20 | $4.61 | $12.09 | 365,800 | — | — |
| 2021-01-19 | $4.63 | $12.14 | 767,400 | — | — |
| 2021-01-15 | $4.61 | $12.09 | 322,200 | — | — |
| 2021-01-14 | $4.53 | $11.88 | 295,200 | — | — |
| 2021-01-13 | $4.45 | $11.67 | 551,500 | — | — |
| 2021-01-12 | $4.43 | $11.62 | 260,800 | — | — |
| 2021-01-11 | $4.33 | $11.36 | 335,400 | — | — |
| 2021-01-08 | $4.39 | $11.52 | 373,000 | — | — |
| 2021-01-07 | $4.42 | $11.59 | 440,500 | — | — |
| 2021-01-06 | $4.52 | $11.86 | 698,600 | — | — |
| 2021-01-05 | $4.32 | $11.33 | 367,300 | — | — |
| 2021-01-04 | $4.19 | $10.99 | 350,600 | — | — |