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
- 2011-01-27 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 | $5.35 | $16.23 | 53,100 | — | — |
| 2021-12-30 | $5.33 | $16.17 | 43,500 | — | — |
| 2021-12-29 | $5.32 | $16.14 | 53,900 | — | — |
| 2021-12-28 | $5.35 | $16.23 | 19,300 | — | — |
| 2021-12-27 | $5.35 | $16.23 | 47,900 | — | — |
| 2021-12-23 | $5.34 | $16.20 | 73,700 | — | — |
| 2021-12-22 | $5.23 | $15.86 | 77,700 | — | — |
| 2021-12-21 | $5.20 | $15.77 | 46,000 | — | — |
| 2021-12-20 | $5.12 | $15.53 | 84,100 | — | — |
| 2021-12-17 | $5.18 | $15.71 | 44,600 | — | — |
| 2021-12-16 | $5.15 | $15.62 | 41,700 | — | — |
| 2021-12-15 | $5.09 | $15.44 | 64,500 | — | — |
| 2021-12-14 | $5.07 | $15.38 | 114,000 | — | — |
| 2021-12-13 | $5.11 | $15.50 | 58,400 | — | — |
| 2021-12-10 | $5.09 | $15.44 | 86,700 | — | — |
| 2021-12-09 | $5.15 | $15.62 | 63,100 | — | — |
| 2021-12-08 | $5.21 | $15.71 | 62,900 | — | — |
| 2021-12-07 | $5.19 | $15.65 | 105,400 | — | — |
| 2021-12-06 | $5.12 | $15.44 | 53,400 | — | — |
| 2021-12-03 | $5.11 | $15.41 | 64,000 | — | — |
| 2021-12-02 | $5.13 | $15.47 | 51,600 | — | — |
| 2021-12-01 | $5.14 | $15.50 | 71,600 | — | — |
| 2021-11-30 | $5.23 | $15.77 | 75,200 | — | — |
| 2021-11-29 | $5.25 | $15.83 | 55,100 | — | — |
| 2021-11-26 | $5.25 | $15.83 | 31,600 | — | — |
| 2021-11-24 | $5.37 | $16.19 | 43,400 | — | — |
| 2021-11-23 | $5.33 | $16.07 | 33,500 | — | — |
| 2021-11-22 | $5.34 | $16.10 | 98,500 | — | — |
| 2021-11-19 | $5.37 | $16.19 | 117,700 | — | — |
| 2021-11-18 | $5.52 | $16.65 | 33,200 | — | — |
| 2021-11-17 | $5.52 | $16.65 | 54,700 | — | — |
| 2021-11-16 | $5.57 | $16.80 | 59,900 | — | — |
| 2021-11-15 | $5.57 | $16.80 | 53,100 | — | — |
| 2021-11-12 | $5.51 | $16.62 | 53,100 | — | — |
| 2021-11-11 | $5.54 | $16.62 | 86,800 | — | — |
| 2021-11-10 | $5.46 | $16.38 | 38,400 | — | — |
| 2021-11-09 | $5.41 | $16.23 | 56,400 | — | — |
| 2021-11-08 | $5.45 | $16.35 | 36,400 | — | — |
| 2021-11-05 | $5.39 | $16.17 | 43,500 | — | — |
| 2021-11-04 | $5.32 | $15.96 | 26,200 | — | — |
| 2021-11-03 | $5.32 | $15.96 | 55,200 | — | — |
| 2021-11-02 | $5.29 | $15.87 | 61,800 | — | — |
| 2021-11-01 | $5.39 | $16.17 | 69,600 | — | — |
| 2021-10-29 | $5.37 | $16.11 | 61,400 | — | — |
| 2021-10-28 | $5.41 | $16.23 | 28,000 | — | — |
| 2021-10-27 | $5.41 | $16.23 | 49,700 | — | — |
| 2021-10-26 | $5.44 | $16.32 | 39,800 | — | — |
| 2021-10-25 | $5.50 | $16.50 | 118,200 | — | — |
| 2021-10-22 | $5.36 | $16.08 | 69,800 | — | — |
| 2021-10-21 | $5.27 | $15.81 | 44,800 | — | — |
| 2021-10-20 | $5.32 | $15.96 | 51,200 | — | — |
| 2021-10-19 | $5.31 | $15.93 | 69,200 | — | — |
| 2021-10-18 | $5.26 | $15.78 | 99,900 | — | — |
| 2021-10-15 | $5.30 | $15.90 | 48,300 | — | — |
| 2021-10-14 | $5.31 | $15.93 | 54,400 | — | — |
| 2021-10-13 | $5.27 | $15.72 | 53,200 | — | — |
| 2021-10-12 | $5.24 | $15.63 | 64,500 | — | — |
| 2021-10-11 | $5.28 | $15.75 | 102,600 | — | — |
| 2021-10-08 | $5.18 | $15.45 | 52,000 | — | — |
| 2021-10-07 | $5.17 | $15.42 | 45,700 | — | — |
| 2021-10-06 | $5.17 | $15.42 | 24,100 | — | — |
| 2021-10-05 | $5.16 | $15.39 | 103,400 | — | — |
| 2021-10-04 | $5.08 | $15.15 | 128,100 | — | — |
| 2021-10-01 | $5.09 | $15.18 | 52,500 | — | — |
| 2021-09-30 | $5.07 | $15.12 | 58,400 | — | — |
| 2021-09-29 | $5.02 | $14.97 | 62,500 | — | — |
| 2021-09-28 | $5.12 | $15.27 | 61,100 | — | — |
| 2021-09-27 | $5.16 | $15.39 | 42,400 | — | — |
| 2021-09-24 | $5.12 | $15.27 | 75,800 | — | — |
| 2021-09-23 | $5.16 | $15.39 | 87,400 | — | — |
| 2021-09-22 | $5.12 | $15.27 | 137,700 | — | — |
| 2021-09-21 | $5.03 | $15.00 | 51,100 | — | — |
| 2021-09-20 | $5.04 | $15.03 | 77,500 | — | — |
| 2021-09-17 | $5.15 | $15.36 | 99,800 | — | — |
| 2021-09-16 | $5.24 | $15.63 | 107,600 | — | — |
| 2021-09-15 | $5.35 | $15.95 | 31,900 | — | — |
| 2021-09-14 | $5.33 | $15.81 | 77,000 | — | — |
| 2021-09-13 | $5.42 | $16.07 | 42,800 | — | — |
| 2021-09-10 | $5.35 | $15.87 | 20,000 | — | — |
| 2021-09-09 | $5.31 | $15.75 | 44,700 | — | — |
| 2021-09-08 | $5.36 | $15.89 | 60,900 | — | — |
| 2021-09-07 | $5.34 | $15.84 | 62,100 | — | — |
| 2021-09-03 | $5.40 | $16.01 | 72,200 | — | — |
| 2021-09-02 | $5.35 | $15.87 | 34,200 | — | — |
| 2021-09-01 | $5.36 | $15.89 | 63,100 | — | — |
| 2021-08-31 | $5.35 | $15.87 | 81,400 | — | — |
| 2021-08-30 | $5.35 | $15.87 | 132,900 | — | — |
| 2021-08-27 | $5.35 | $15.87 | 120,500 | — | — |
| 2021-08-26 | $5.29 | $15.69 | 38,800 | — | — |
| 2021-08-25 | $5.29 | $15.69 | 59,200 | — | — |
| 2021-08-24 | $5.31 | $15.75 | 74,700 | — | — |
| 2021-08-23 | $5.23 | $15.51 | 37,700 | — | — |
| 2021-08-20 | $5.18 | $15.36 | 30,000 | — | — |
| 2021-08-19 | $5.17 | $15.33 | 38,000 | — | — |
| 2021-08-18 | $5.28 | $15.66 | 66,900 | — | — |
| 2021-08-17 | $5.30 | $15.72 | 53,100 | — | — |
| 2021-08-16 | $5.29 | $15.69 | 72,200 | — | — |
| 2021-08-13 | $5.35 | $15.78 | 42,600 | — | — |
| 2021-08-12 | $5.33 | $15.72 | 79,000 | — | — |
| 2021-08-11 | $5.30 | $15.63 | 57,600 | — | — |
| 2021-08-10 | $5.27 | $15.54 | 96,400 | — | — |
| 2021-08-09 | $5.27 | $15.54 | 66,700 | — | — |
| 2021-08-06 | $5.30 | $15.63 | 85,500 | — | — |
| 2021-08-05 | $5.39 | $15.89 | 43,700 | — | — |
| 2021-08-04 | $5.39 | $15.89 | 46,600 | — | — |
| 2021-08-03 | $5.43 | $16.01 | 59,600 | — | — |
| 2021-08-02 | $5.36 | $15.81 | 63,600 | — | — |
| 2021-07-30 | $5.44 | $16.04 | 63,000 | — | — |
| 2021-07-29 | $5.42 | $15.98 | 57,200 | — | — |
| 2021-07-28 | $5.35 | $15.78 | 55,600 | — | — |
| 2021-07-27 | $5.28 | $15.57 | 30,400 | — | — |
| 2021-07-26 | $5.28 | $15.57 | 69,400 | — | — |
| 2021-07-23 | $5.29 | $15.60 | 64,300 | — | — |
| 2021-07-22 | $5.27 | $15.54 | 47,800 | — | — |
| 2021-07-21 | $5.27 | $15.54 | 44,300 | — | — |
| 2021-07-20 | $5.24 | $15.45 | 71,300 | — | — |
| 2021-07-19 | $5.23 | $15.42 | 126,600 | — | — |
| 2021-07-16 | $5.40 | $15.92 | 53,100 | — | — |
| 2021-07-15 | $5.47 | $16.13 | 53,300 | — | — |
| 2021-07-14 | $5.50 | $16.13 | 87,200 | — | — |
| 2021-07-13 | $5.42 | $15.90 | 68,600 | — | — |
| 2021-07-12 | $5.44 | $15.95 | 112,500 | — | — |
| 2021-07-09 | $5.58 | $16.36 | 59,300 | — | — |
| 2021-07-08 | $5.50 | $16.13 | 32,800 | — | — |
| 2021-07-07 | $5.53 | $16.22 | 22,700 | — | — |
| 2021-07-06 | $5.56 | $16.31 | 38,300 | — | — |
| 2021-07-02 | $5.58 | $16.36 | 35,000 | — | — |
| 2021-07-01 | $5.52 | $16.19 | 77,200 | — | — |
| 2021-06-30 | $5.47 | $16.04 | 89,100 | — | — |
| 2021-06-29 | $5.48 | $16.07 | 77,300 | — | — |
| 2021-06-28 | $5.54 | $16.25 | 54,100 | — | — |
| 2021-06-25 | $5.60 | $16.42 | 45,500 | — | — |
| 2021-06-24 | $5.66 | $16.60 | 55,000 | — | — |
| 2021-06-23 | $5.63 | $16.51 | 61,000 | — | — |
| 2021-06-22 | $5.56 | $16.31 | 87,200 | — | — |
| 2021-06-21 | $5.49 | $16.10 | 229,700 | — | — |
| 2021-06-18 | $5.33 | $15.63 | 134,200 | — | — |
| 2021-06-17 | $5.46 | $16.01 | 161,300 | — | — |
| 2021-06-16 | $5.64 | $16.54 | 71,700 | — | — |
| 2021-06-15 | $5.76 | $16.89 | 79,400 | — | — |
| 2021-06-14 | $5.87 | $17.13 | 84,200 | — | — |
| 2021-06-11 | $5.86 | $17.10 | 89,500 | — | — |
| 2021-06-10 | $5.96 | $17.39 | 44,700 | — | — |
| 2021-06-09 | $5.92 | $17.27 | 75,600 | — | — |
| 2021-06-08 | $5.93 | $17.30 | 92,300 | — | — |
| 2021-06-07 | $5.90 | $17.21 | 45,800 | — | — |
| 2021-06-04 | $5.88 | $17.16 | 33,200 | — | — |
| 2021-06-03 | $5.84 | $17.04 | 118,800 | — | — |
| 2021-06-02 | $5.95 | $17.36 | 180,100 | — | — |
| 2021-06-01 | $5.84 | $17.04 | 35,400 | — | — |
| 2021-05-28 | $5.78 | $16.86 | 30,500 | — | — |
| 2021-05-27 | $5.84 | $17.04 | 71,300 | — | — |
| 2021-05-26 | $5.74 | $16.75 | 59,400 | — | — |
| 2021-05-25 | $5.82 | $16.98 | 54,800 | — | — |
| 2021-05-24 | $5.83 | $17.01 | 81,000 | — | — |
| 2021-05-21 | $5.73 | $16.72 | 88,200 | — | — |
| 2021-05-20 | $5.73 | $16.72 | 93,400 | — | — |
| 2021-05-19 | $5.61 | $16.37 | 102,300 | — | — |
| 2021-05-18 | $5.70 | $16.63 | 59,600 | — | — |
| 2021-05-17 | $5.73 | $16.72 | 109,000 | — | — |
| 2021-05-14 | $5.69 | $16.60 | 87,400 | — | — |
| 2021-05-13 | $5.59 | $16.31 | 151,600 | — | — |
| 2021-05-12 | $5.57 | $16.16 | 168,700 | — | — |
| 2021-05-11 | $5.61 | $16.28 | 100,800 | — | — |
| 2021-05-10 | $5.64 | $16.37 | 168,100 | — | — |
| 2021-05-07 | $5.65 | $16.40 | 89,700 | — | — |
| 2021-05-06 | $5.59 | $16.22 | 137,100 | — | — |
| 2021-05-05 | $5.55 | $16.11 | 62,500 | — | — |
| 2021-05-04 | $5.47 | $15.87 | 74,900 | — | — |
| 2021-05-03 | $5.52 | $16.02 | 160,900 | — | — |
| 2021-04-30 | $5.41 | $15.70 | 123,700 | — | — |
| 2021-04-29 | $5.43 | $15.76 | 131,500 | — | — |
| 2021-04-28 | $5.41 | $15.70 | 47,900 | — | — |
| 2021-04-27 | $5.39 | $15.64 | 167,000 | — | — |
| 2021-04-26 | $5.36 | $15.55 | 162,100 | — | — |
| 2021-04-23 | $5.28 | $15.32 | 159,600 | — | — |
| 2021-04-22 | $5.25 | $15.24 | 184,900 | — | — |
| 2021-04-21 | $5.35 | $15.53 | 213,600 | — | — |
| 2021-04-20 | $5.35 | $15.53 | 212,100 | — | — |
| 2021-04-19 | $5.39 | $15.64 | 121,800 | — | — |
| 2021-04-16 | $5.41 | $15.70 | 64,900 | — | — |
| 2021-04-15 | $5.37 | $15.58 | 132,700 | — | — |
| 2021-04-14 | $5.36 | $15.47 | 109,300 | — | — |
| 2021-04-13 | $5.34 | $15.41 | 110,700 | — | — |
| 2021-04-12 | $5.31 | $15.32 | 105,500 | — | — |
| 2021-04-09 | $5.28 | $15.24 | 109,800 | — | — |
| 2021-04-08 | $5.23 | $15.09 | 70,600 | — | — |
| 2021-04-07 | $5.19 | $14.98 | 105,500 | — | — |
| 2021-04-06 | $5.19 | $14.98 | 202,600 | — | — |
| 2021-04-05 | $5.09 | $14.69 | 80,600 | — | — |
| 2021-04-01 | $5.10 | $14.72 | 50,300 | — | — |
| 2021-03-31 | $5.02 | $14.49 | 51,300 | — | — |
| 2021-03-30 | $4.96 | $14.31 | 98,300 | — | — |
| 2021-03-29 | $5.01 | $14.46 | 78,800 | — | — |
| 2021-03-26 | $4.99 | $14.40 | 56,800 | — | — |
| 2021-03-25 | $4.92 | $14.20 | 76,500 | — | — |
| 2021-03-24 | $4.95 | $14.28 | 79,000 | — | — |
| 2021-03-23 | $4.90 | $14.14 | 204,000 | — | — |
| 2021-03-22 | $5.00 | $14.43 | 67,900 | — | — |
| 2021-03-19 | $5.01 | $14.46 | 17,000 | — | — |
| 2021-03-18 | $5.00 | $14.43 | 76,500 | — | — |
| 2021-03-17 | $5.05 | $14.57 | 86,600 | — | — |
| 2021-03-16 | $5.02 | $14.49 | 124,100 | — | — |
| 2021-03-15 | $5.09 | $14.60 | 102,000 | — | — |
| 2021-03-12 | $5.02 | $14.40 | 35,700 | — | — |
| 2021-03-11 | $5.01 | $14.37 | 174,800 | — | — |
| 2021-03-10 | $5.01 | $14.37 | 52,900 | — | — |
| 2021-03-09 | $4.97 | $14.26 | 79,700 | — | — |
| 2021-03-08 | $4.98 | $14.29 | 95,900 | — | — |
| 2021-03-05 | $5.00 | $14.34 | 61,500 | — | — |
| 2021-03-04 | $4.89 | $14.03 | 77,500 | — | — |
| 2021-03-03 | $4.94 | $14.17 | 70,800 | — | — |
| 2021-03-02 | $4.99 | $14.32 | 45,800 | — | — |
| 2021-03-01 | $4.95 | $14.20 | 56,600 | — | — |
| 2021-02-26 | $4.91 | $14.09 | 105,800 | — | — |
| 2021-02-25 | $5.00 | $14.34 | 130,100 | — | — |
| 2021-02-24 | $5.13 | $14.72 | 26,100 | — | — |
| 2021-02-23 | $5.08 | $14.57 | 49,600 | — | — |
| 2021-02-22 | $5.15 | $14.77 | 80,000 | — | — |
| 2021-02-19 | $5.05 | $14.49 | 123,100 | — | — |
| 2021-02-18 | $5.11 | $14.66 | 92,100 | — | — |
| 2021-02-17 | $5.13 | $14.72 | 79,600 | — | — |
| 2021-02-16 | $5.17 | $14.83 | 128,000 | — | — |
| 2021-02-12 | $5.13 | $14.72 | 25,700 | — | — |
| 2021-02-11 | $5.10 | $14.63 | 36,100 | — | — |
| 2021-02-10 | $5.12 | $14.69 | 36,900 | — | — |
| 2021-02-09 | $5.18 | $14.77 | 49,400 | — | — |
| 2021-02-08 | $5.17 | $14.75 | 50,200 | — | — |
| 2021-02-05 | $5.08 | $14.49 | 48,200 | — | — |
| 2021-02-04 | $5.07 | $14.46 | 66,400 | — | — |
| 2021-02-03 | $5.05 | $14.40 | 64,700 | — | — |
| 2021-02-02 | $5.06 | $14.43 | 98,900 | — | — |
| 2021-02-01 | $5.12 | $14.60 | 65,200 | — | — |
| 2021-01-29 | $5.01 | $14.29 | 66,600 | — | — |
| 2021-01-28 | $5.02 | $14.32 | 38,300 | — | — |
| 2021-01-27 | $4.98 | $14.20 | 78,600 | — | — |
| 2021-01-26 | $5.06 | $14.43 | 58,000 | — | — |
| 2021-01-25 | $5.04 | $14.37 | 96,000 | — | — |
| 2021-01-22 | $5.11 | $14.57 | 65,000 | — | — |
| 2021-01-21 | $5.12 | $14.60 | 136,400 | — | — |
| 2021-01-20 | $5.12 | $14.60 | 63,800 | — | — |
| 2021-01-19 | $5.05 | $14.40 | 66,400 | — | — |
| 2021-01-15 | $5.02 | $14.32 | 88,400 | — | — |
| 2021-01-14 | $5.06 | $14.43 | 92,900 | — | — |
| 2021-01-13 | $5.04 | $14.37 | 149,600 | — | — |
| 2021-01-12 | $5.02 | $14.23 | 271,100 | — | — |
| 2021-01-11 | $5.13 | $14.54 | 59,300 | — | — |
| 2021-01-08 | $5.19 | $14.71 | 102,100 | — | — |
| 2021-01-07 | $5.34 | $15.14 | 65,500 | — | — |
| 2021-01-06 | $5.27 | $14.94 | 88,600 | — | — |
| 2021-01-05 | $5.26 | $14.91 | 132,700 | — | — |
| 2021-01-04 | $5.15 | $14.60 | 130,800 | — | — |