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
- 2011-10-26 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 | $5.57 | $7.34 | 18,300 | — | — |
| 2021-12-30 | $5.53 | $7.28 | 45,600 | — | — |
| 2021-12-29 | $5.34 | $7.03 | 84,400 | — | — |
| 2021-12-28 | $5.41 | $7.13 | 17,300 | — | — |
| 2021-12-27 | $5.27 | $6.94 | 138,200 | — | — |
| 2021-12-23 | $5.37 | $7.07 | 16,200 | — | — |
| 2021-12-22 | $5.36 | $7.06 | 29,300 | — | — |
| 2021-12-21 | $5.53 | $7.28 | 81,900 | — | — |
| 2021-12-20 | $5.59 | $7.36 | 52,700 | — | — |
| 2021-12-17 | $5.72 | $7.43 | 70,800 | — | — |
| 2021-12-16 | $5.40 | $7.01 | 277,900 | — | — |
| 2021-12-15 | $5.20 | $6.75 | 128,300 | — | — |
| 2021-12-14 | $5.19 | $6.74 | 411,600 | — | — |
| 2021-12-13 | $5.23 | $6.79 | 48,800 | — | — |
| 2021-12-10 | $5.23 | $6.79 | 35,700 | — | — |
| 2021-12-09 | $5.50 | $7.14 | 39,500 | — | — |
| 2021-12-08 | $5.52 | $7.17 | 57,200 | — | — |
| 2021-12-07 | $5.51 | $7.16 | 133,400 | — | — |
| 2021-12-06 | $5.20 | $6.75 | 57,300 | — | — |
| 2021-12-03 | $5.15 | $6.69 | 20,800 | — | — |
| 2021-12-02 | $5.13 | $6.66 | 28,100 | — | — |
| 2021-12-01 | $5.10 | $6.62 | 38,300 | — | — |
| 2021-11-30 | $5.15 | $6.69 | 104,600 | — | — |
| 2021-11-29 | $5.10 | $6.62 | 23,800 | — | — |
| 2021-11-26 | $4.97 | $6.46 | 16,800 | — | — |
| 2021-11-24 | $5.08 | $6.60 | 16,200 | — | — |
| 2021-11-23 | $5.10 | $6.62 | 176,200 | — | — |
| 2021-11-22 | $4.86 | $6.31 | 78,100 | — | — |
| 2021-11-19 | $4.74 | $6.16 | 22,200 | — | — |
| 2021-11-18 | $4.95 | $6.43 | 66,700 | — | — |
| 2021-11-17 | $4.75 | $6.17 | 50,900 | — | — |
| 2021-11-16 | $5.06 | $6.57 | 41,700 | — | — |
| 2021-11-15 | $5.32 | $6.91 | 32,400 | — | — |
| 2021-11-12 | $5.28 | $6.86 | 19,400 | — | — |
| 2021-11-11 | $5.33 | $6.92 | 12,300 | — | — |
| 2021-11-10 | $5.25 | $6.82 | 31,700 | — | — |
| 2021-11-09 | $5.36 | $6.96 | 18,900 | — | — |
| 2021-11-08 | $5.39 | $7.00 | 42,500 | — | — |
| 2021-11-05 | $5.52 | $7.17 | 27,800 | — | — |
| 2021-11-04 | $5.62 | $7.30 | 99,900 | — | — |
| 2021-11-03 | $4.97 | $6.46 | 49,600 | — | — |
| 2021-11-02 | $5.01 | $6.51 | 47,700 | — | — |
| 2021-11-01 | $4.93 | $6.40 | 129,100 | — | — |
| 2021-10-29 | $4.95 | $6.43 | 105,700 | — | — |
| 2021-10-28 | $5.08 | $6.60 | 178,700 | — | — |
| 2021-10-27 | $5.54 | $7.20 | 48,500 | — | — |
| 2021-10-26 | $5.61 | $7.29 | 215,300 | — | — |
| 2021-10-25 | $5.74 | $7.46 | 64,500 | — | — |
| 2021-10-22 | $5.82 | $7.56 | 31,300 | — | — |
| 2021-10-21 | $5.82 | $7.56 | 62,500 | — | — |
| 2021-10-20 | $5.89 | $7.65 | 10,500 | — | — |
| 2021-10-19 | $5.84 | $7.59 | 41,300 | — | — |
| 2021-10-18 | $5.82 | $7.56 | 110,400 | — | — |
| 2021-10-15 | $5.99 | $7.78 | 200,800 | — | — |
| 2021-10-14 | $6.55 | $8.51 | 9,100 | — | — |
| 2021-10-13 | $6.53 | $8.48 | 27,000 | — | — |
| 2021-10-12 | $6.60 | $8.57 | 8,900 | — | — |
| 2021-10-11 | $6.66 | $8.65 | 33,600 | — | — |
| 2021-10-08 | $6.67 | $8.66 | 26,400 | — | — |
| 2021-10-07 | $6.59 | $8.56 | 15,300 | — | — |
| 2021-10-06 | $6.56 | $8.52 | 11,200 | — | — |
| 2021-10-05 | $6.56 | $8.52 | 28,000 | — | — |
| 2021-10-04 | $6.58 | $8.55 | 9,400 | — | — |
| 2021-10-01 | $6.45 | $8.38 | 48,700 | — | — |
| 2021-09-30 | $6.53 | $8.48 | 35,100 | — | — |
| 2021-09-29 | $6.54 | $8.49 | 30,000 | — | — |
| 2021-09-28 | $6.68 | $8.68 | 40,500 | — | — |
| 2021-09-27 | $6.87 | $8.92 | 55,800 | — | — |
| 2021-09-24 | $6.57 | $8.53 | 11,900 | — | — |
| 2021-09-23 | $6.52 | $8.47 | 41,200 | — | — |
| 2021-09-22 | $6.45 | $8.38 | 29,500 | — | — |
| 2021-09-21 | $6.39 | $8.30 | 17,500 | — | — |
| 2021-09-20 | $6.39 | $8.30 | 33,600 | — | — |
| 2021-09-17 | $6.56 | $8.52 | 70,000 | — | — |
| 2021-09-16 | $6.51 | $8.46 | 21,200 | — | — |
| 2021-09-15 | $6.50 | $8.44 | 37,400 | — | — |
| 2021-09-14 | $6.51 | $8.46 | 28,400 | — | — |
| 2021-09-13 | $6.55 | $8.51 | 32,300 | — | — |
| 2021-09-10 | $6.54 | $8.49 | 53,100 | — | — |
| 2021-09-09 | $6.53 | $8.48 | 46,600 | — | — |
| 2021-09-08 | $6.55 | $8.51 | 40,300 | — | — |
| 2021-09-07 | $6.55 | $8.51 | 43,900 | — | — |
| 2021-09-03 | $6.62 | $8.60 | 26,400 | — | — |
| 2021-09-02 | $6.67 | $8.66 | 24,000 | — | — |
| 2021-09-01 | $6.67 | $8.66 | 25,600 | — | — |
| 2021-08-31 | $6.76 | $8.78 | 31,000 | — | — |
| 2021-08-30 | $6.69 | $8.69 | 35,700 | — | — |
| 2021-08-27 | $6.59 | $8.56 | 76,100 | — | — |
| 2021-08-26 | $6.56 | $8.52 | 108,700 | — | — |
| 2021-08-25 | $6.41 | $8.33 | 79,500 | — | — |
| 2021-08-24 | $6.20 | $8.05 | 35,300 | — | — |
| 2021-08-23 | $6.05 | $7.86 | 34,500 | — | — |
| 2021-08-20 | $6.10 | $7.92 | 50,200 | — | — |
| 2021-08-19 | $5.90 | $7.66 | 70,200 | — | — |
| 2021-08-18 | $6.14 | $7.97 | 68,300 | — | — |
| 2021-08-17 | $6.34 | $8.23 | 92,400 | — | — |
| 2021-08-16 | $6.29 | $8.17 | 123,800 | — | — |
| 2021-08-13 | $6.17 | $8.01 | 49,400 | — | — |
| 2021-08-12 | $6.06 | $7.87 | 44,200 | — | — |
| 2021-08-11 | $6.07 | $7.88 | 18,400 | — | — |
| 2021-08-10 | $5.98 | $7.77 | 28,200 | — | — |
| 2021-08-09 | $6.10 | $7.92 | 48,400 | — | — |
| 2021-08-06 | $6.03 | $7.83 | 42,500 | — | — |
| 2021-08-05 | $6.15 | $7.99 | 125,200 | — | — |
| 2021-08-04 | $5.94 | $7.71 | 42,200 | — | — |
| 2021-08-03 | $5.82 | $7.56 | 30,100 | — | — |
| 2021-08-02 | $5.83 | $7.57 | 53,300 | — | — |
| 2021-07-30 | $5.89 | $7.65 | 36,800 | — | — |
| 2021-07-29 | $5.93 | $7.70 | 51,100 | — | — |
| 2021-07-28 | $5.94 | $7.71 | 41,000 | — | — |
| 2021-07-27 | $5.94 | $7.71 | 53,500 | — | — |
| 2021-07-26 | $6.01 | $7.81 | 32,000 | — | — |
| 2021-07-23 | $6.03 | $7.83 | 46,100 | — | — |
| 2021-07-22 | $5.93 | $7.70 | 52,100 | — | — |
| 2021-07-21 | $5.94 | $7.71 | 66,700 | — | — |
| 2021-07-20 | $5.64 | $7.33 | 76,900 | — | — |
| 2021-07-19 | $5.65 | $7.34 | 176,700 | — | — |
| 2021-07-16 | $5.64 | $7.33 | 102,500 | — | — |
| 2021-07-15 | $5.81 | $7.55 | 45,800 | — | — |
| 2021-07-14 | $5.68 | $7.38 | 39,300 | — | — |
| 2021-07-13 | $5.73 | $7.44 | 35,200 | — | — |
| 2021-07-12 | $5.84 | $7.59 | 50,900 | — | — |
| 2021-07-09 | $6.01 | $7.81 | 28,000 | — | — |
| 2021-07-08 | $5.90 | $7.66 | 41,700 | — | — |
| 2021-07-07 | $5.92 | $7.69 | 50,100 | — | — |
| 2021-07-06 | $6.04 | $7.84 | 71,100 | — | — |
| 2021-07-02 | $6.22 | $8.08 | 68,900 | — | — |
| 2021-07-01 | $6.33 | $8.22 | 76,700 | — | — |
| 2021-06-30 | $6.32 | $8.21 | 51,200 | — | — |
| 2021-06-29 | $6.34 | $8.23 | 100,500 | — | — |
| 2021-06-28 | $6.25 | $8.12 | 212,300 | — | — |
| 2021-06-25 | $6.39 | $8.30 | 2,538,800 | — | — |
| 2021-06-24 | $5.61 | $7.29 | 184,000 | — | — |
| 2021-06-23 | $5.67 | $7.36 | 148,600 | — | — |
| 2021-06-22 | $5.64 | $7.33 | 96,300 | — | — |
| 2021-06-21 | $5.69 | $7.39 | 134,000 | — | — |
| 2021-06-18 | $5.78 | $7.51 | 186,700 | — | — |
| 2021-06-17 | $6.00 | $7.79 | 103,600 | — | — |
| 2021-06-16 | $6.25 | $8.12 | 113,000 | — | — |
| 2021-06-15 | $6.27 | $8.14 | 69,800 | — | — |
| 2021-06-14 | $6.28 | $8.16 | 74,900 | — | — |
| 2021-06-11 | $6.16 | $8.00 | 106,800 | — | — |
| 2021-06-10 | $6.23 | $8.09 | 46,100 | — | — |
| 2021-06-09 | $6.24 | $8.10 | 60,600 | — | — |
| 2021-06-08 | $6.25 | $8.12 | 36,600 | — | — |
| 2021-06-07 | $6.27 | $8.14 | 61,500 | — | — |
| 2021-06-04 | $6.20 | $8.05 | 56,600 | — | — |
| 2021-06-03 | $6.11 | $7.94 | 76,500 | — | — |
| 2021-06-02 | $6.21 | $8.07 | 79,500 | — | — |
| 2021-06-01 | $6.13 | $7.96 | 40,000 | — | — |
| 2021-05-28 | $6.10 | $7.92 | 42,000 | — | — |
| 2021-05-27 | $6.07 | $7.88 | 64,100 | — | — |
| 2021-05-26 | $6.26 | $8.13 | 45,800 | — | — |
| 2021-05-25 | $6.29 | $8.17 | 131,600 | — | — |
| 2021-05-24 | $6.56 | $8.52 | 65,400 | — | — |
| 2021-05-21 | $6.57 | $8.53 | 51,000 | — | — |
| 2021-05-20 | $6.67 | $8.66 | 48,000 | — | — |
| 2021-05-19 | $6.62 | $8.60 | 175,200 | — | — |
| 2021-05-18 | $6.58 | $8.55 | 83,500 | — | — |
| 2021-05-17 | $6.63 | $8.61 | 111,500 | — | — |
| 2021-05-14 | $6.52 | $8.47 | 117,500 | — | — |
| 2021-05-13 | $6.30 | $8.18 | 149,400 | — | — |
| 2021-05-12 | $5.96 | $7.74 | 97,200 | — | — |
| 2021-05-11 | $6.15 | $7.99 | 102,900 | — | — |
| 2021-05-10 | $6.05 | $7.86 | 209,400 | — | — |
| 2021-05-07 | $5.83 | $7.57 | 160,200 | — | — |
| 2021-05-06 | $5.75 | $7.47 | 137,300 | — | — |
| 2021-05-05 | $5.74 | $7.46 | 141,900 | — | — |
| 2021-05-04 | $5.65 | $7.34 | 75,300 | — | — |
| 2021-05-03 | $5.78 | $7.51 | 112,100 | — | — |
| 2021-04-30 | $5.60 | $7.27 | 98,100 | — | — |
| 2021-04-29 | $5.73 | $7.44 | 71,300 | — | — |
| 2021-04-28 | $5.74 | $7.46 | 86,000 | — | — |
| 2021-04-27 | $5.76 | $7.48 | 98,500 | — | — |
| 2021-04-26 | $5.81 | $7.55 | 90,800 | — | — |
| 2021-04-23 | $5.84 | $7.59 | 107,600 | — | — |
| 2021-04-22 | $5.78 | $7.51 | 96,000 | — | — |
| 2021-04-21 | $5.91 | $7.68 | 179,300 | — | — |
| 2021-04-20 | $5.75 | $7.47 | 111,500 | — | — |
| 2021-04-19 | $5.89 | $7.65 | 145,700 | — | — |
| 2021-04-16 | $6.07 | $7.88 | 113,300 | — | — |
| 2021-04-15 | $6.01 | $7.81 | 108,400 | — | — |
| 2021-04-14 | $6.25 | $8.12 | 52,800 | — | — |
| 2021-04-13 | $6.39 | $8.30 | 34,500 | — | — |
| 2021-04-12 | $6.33 | $8.22 | 60,900 | — | — |
| 2021-04-09 | $6.34 | $8.23 | 104,000 | — | — |
| 2021-04-08 | $6.49 | $8.43 | 63,500 | — | — |
| 2021-04-07 | $6.42 | $8.34 | 49,600 | — | — |
| 2021-04-06 | $6.53 | $8.48 | 81,600 | — | — |
| 2021-04-05 | $6.40 | $8.31 | 86,900 | — | — |
| 2021-04-01 | $6.59 | $8.56 | 90,300 | — | — |
| 2021-03-31 | $6.34 | $8.23 | 352,100 | — | — |
| 2021-03-30 | $6.55 | $8.51 | 80,800 | — | — |
| 2021-03-29 | $6.72 | $8.73 | 79,700 | — | — |
| 2021-03-26 | $6.44 | $8.36 | 49,500 | — | — |
| 2021-03-25 | $6.62 | $8.60 | 73,100 | — | — |
| 2021-03-24 | $6.61 | $8.59 | 47,700 | — | — |
| 2021-03-23 | $6.71 | $8.72 | 113,100 | — | — |
| 2021-03-22 | $6.70 | $8.70 | 96,600 | — | — |
| 2021-03-19 | $6.98 | $9.07 | 211,600 | — | — |
| 2021-03-18 | $6.83 | $8.87 | 71,400 | — | — |
| 2021-03-17 | $6.79 | $8.82 | 75,800 | — | — |
| 2021-03-16 | $7.04 | $9.14 | 81,100 | — | — |
| 2021-03-15 | $7.16 | $9.30 | 92,200 | — | — |
| 2021-03-12 | $7.10 | $9.22 | 90,700 | — | — |
| 2021-03-11 | $7.20 | $9.35 | 393,200 | — | — |
| 2021-03-10 | $7.51 | $9.75 | 75,200 | — | — |
| 2021-03-09 | $7.52 | $9.77 | 140,100 | — | — |
| 2021-03-08 | $7.52 | $9.77 | 98,100 | — | — |
| 2021-03-05 | $7.74 | $10.05 | 72,500 | — | — |
| 2021-03-04 | $7.69 | $9.99 | 77,400 | — | — |
| 2021-03-03 | $7.82 | $10.16 | 46,900 | — | — |
| 2021-03-02 | $7.85 | $10.20 | 63,000 | — | — |
| 2021-03-01 | $8.06 | $10.47 | 143,600 | — | — |
| 2021-02-26 | $7.55 | $9.81 | 78,900 | — | — |
| 2021-02-25 | $7.75 | $10.07 | 97,100 | — | — |
| 2021-02-24 | $7.74 | $10.05 | 65,900 | — | — |
| 2021-02-23 | $7.73 | $10.04 | 146,600 | — | — |
| 2021-02-22 | $7.44 | $9.66 | 179,800 | — | — |
| 2021-02-19 | $7.58 | $9.84 | 97,100 | — | — |
| 2021-02-18 | $7.64 | $9.92 | 66,500 | — | — |
| 2021-02-17 | $7.69 | $9.99 | 113,300 | — | — |
| 2021-02-16 | $7.60 | $9.87 | 280,600 | — | — |
| 2021-02-12 | $8.00 | $10.39 | 43,700 | — | — |
| 2021-02-11 | $8.09 | $10.51 | 55,400 | — | — |
| 2021-02-10 | $8.27 | $10.74 | 103,200 | — | — |
| 2021-02-09 | $8.43 | $10.95 | 181,300 | — | — |
| 2021-02-08 | $8.08 | $10.49 | 149,400 | — | — |
| 2021-02-05 | $7.78 | $10.10 | 44,000 | — | — |
| 2021-02-04 | $7.75 | $10.07 | 42,800 | — | — |
| 2021-02-03 | $7.50 | $9.74 | 46,200 | — | — |
| 2021-02-02 | $7.56 | $9.82 | 46,200 | — | — |
| 2021-02-01 | $7.38 | $9.59 | 46,200 | — | — |
| 2021-01-29 | $7.38 | $9.59 | 64,500 | — | — |
| 2021-01-28 | $7.60 | $9.87 | 74,500 | — | — |
| 2021-01-27 | $7.46 | $9.69 | 88,400 | — | — |
| 2021-01-26 | $7.48 | $9.72 | 79,900 | — | — |
| 2021-01-25 | $7.47 | $9.70 | 88,800 | — | — |
| 2021-01-22 | $7.52 | $9.77 | 98,000 | — | — |
| 2021-01-21 | $7.61 | $9.88 | 51,000 | — | — |
| 2021-01-20 | $7.77 | $10.09 | 68,600 | — | — |
| 2021-01-19 | $7.93 | $10.30 | 64,500 | — | — |
| 2021-01-15 | $8.21 | $10.66 | 266,300 | — | — |
| 2021-01-14 | $7.96 | $10.34 | 61,900 | — | — |
| 2021-01-13 | $7.75 | $10.07 | 72,100 | — | — |
| 2021-01-12 | $7.87 | $10.22 | 62,900 | — | — |
| 2021-01-11 | $7.85 | $10.20 | 56,200 | — | — |
| 2021-01-08 | $7.77 | $10.09 | 36,600 | — | — |
| 2021-01-07 | $7.79 | $10.12 | 202,400 | — | — |
| 2021-01-06 | $7.76 | $10.08 | 70,700 | — | — |
| 2021-01-05 | $7.31 | $9.49 | 64,400 | — | — |
| 2021-01-04 | $7.31 | $9.49 | 73,700 | — | — |