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
- 1993-11-04 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 | $7.60 | $11.70 | 30,400 | — | — |
| 2021-12-30 | $7.70 | $11.85 | 22,700 | — | — |
| 2021-12-29 | $7.70 | $11.85 | 36,200 | — | — |
| 2021-12-28 | $7.83 | $12.05 | 52,300 | — | — |
| 2021-12-27 | $7.88 | $12.13 | 19,200 | — | — |
| 2021-12-23 | $8.17 | $12.58 | 19,300 | — | — |
| 2021-12-22 | $7.96 | $12.25 | 23,500 | — | — |
| 2021-12-21 | $8.27 | $12.73 | 33,800 | — | — |
| 2021-12-20 | $8.21 | $12.64 | 23,600 | — | — |
| 2021-12-17 | $8.05 | $12.39 | 20,600 | — | — |
| 2021-12-16 | $8.10 | $12.47 | 44,900 | — | — |
| 2021-12-15 | $8.02 | $12.35 | 39,700 | — | — |
| 2021-12-14 | $7.61 | $11.72 | 12,400 | — | — |
| 2021-12-13 | $7.74 | $11.92 | 18,700 | — | — |
| 2021-12-10 | $8.16 | $12.56 | 8,400 | — | — |
| 2021-12-09 | $7.88 | $12.13 | 6,500 | — | — |
| 2021-12-08 | $8.10 | $12.47 | 2,500 | — | — |
| 2021-12-07 | $8.15 | $12.55 | 17,200 | — | — |
| 2021-12-06 | $8.03 | $12.36 | 41,500 | — | — |
| 2021-12-03 | $7.70 | $11.85 | 10,200 | — | — |
| 2021-12-02 | $7.94 | $12.22 | 10,700 | — | — |
| 2021-12-01 | $7.99 | $12.30 | 69,400 | — | — |
| 2021-11-30 | $8.11 | $12.49 | 13,300 | — | — |
| 2021-11-29 | $8.02 | $12.35 | 14,100 | — | — |
| 2021-11-26 | $8.00 | $12.32 | 1,900 | — | — |
| 2021-11-24 | $8.04 | $12.38 | 39,000 | — | — |
| 2021-11-23 | $8.07 | $12.42 | 4,300 | — | — |
| 2021-11-22 | $8.35 | $12.86 | 3,700 | — | — |
| 2021-11-19 | $8.37 | $12.89 | 9,800 | — | — |
| 2021-11-18 | $8.69 | $13.38 | 2,400 | — | — |
| 2021-11-17 | $8.90 | $13.70 | 6,100 | — | — |
| 2021-11-16 | $8.15 | $12.55 | 62,200 | — | — |
| 2021-11-15 | $8.40 | $12.93 | 11,600 | — | — |
| 2021-11-12 | $8.50 | $13.09 | 84,100 | — | — |
| 2021-11-11 | $7.21 | $11.10 | 1,600 | — | — |
| 2021-11-10 | $7.10 | $10.93 | 3,900 | — | — |
| 2021-11-09 | $7.20 | $11.08 | 0 | — | — |
| 2021-11-08 | $7.20 | $11.08 | 0 | — | — |
| 2021-11-05 | $7.20 | $11.08 | 800 | — | — |
| 2021-11-04 | $7.39 | $11.38 | 2,700 | — | — |
| 2021-11-03 | $7.35 | $11.32 | 0 | — | — |
| 2021-11-02 | $7.35 | $11.32 | 1,100 | — | — |
| 2021-11-01 | $7.34 | $11.30 | 7,500 | — | — |
| 2021-10-29 | $7.25 | $11.16 | 3,200 | — | — |
| 2021-10-28 | $7.25 | $11.16 | 7,900 | — | — |
| 2021-10-27 | $7.18 | $11.05 | 3,700 | — | — |
| 2021-10-26 | $7.35 | $11.32 | 1,300 | — | — |
| 2021-10-25 | $7.42 | $11.42 | 1,000 | — | — |
| 2021-10-22 | $7.10 | $10.93 | 8,600 | — | — |
| 2021-10-21 | $7.22 | $11.12 | 1,600 | — | — |
| 2021-10-20 | $7.16 | $11.02 | 6,700 | — | — |
| 2021-10-19 | $7.14 | $10.99 | 2,100 | — | — |
| 2021-10-18 | $7.05 | $10.85 | 7,200 | — | — |
| 2021-10-15 | $6.95 | $10.70 | 29,300 | — | — |
| 2021-10-14 | $7.01 | $10.79 | 2,100 | — | — |
| 2021-10-13 | $7.01 | $10.79 | 16,000 | — | — |
| 2021-10-12 | $7.25 | $11.16 | 3,900 | — | — |
| 2021-10-11 | $7.50 | $11.55 | 3,200 | — | — |
| 2021-10-08 | $7.95 | $12.24 | 600 | — | — |
| 2021-10-07 | $7.80 | $12.01 | 1,300 | — | — |
| 2021-10-06 | $7.80 | $12.01 | 2,000 | — | — |
| 2021-10-05 | $7.71 | $11.87 | 400 | — | — |
| 2021-10-04 | $7.81 | $12.02 | 5,800 | — | — |
| 2021-10-01 | $7.80 | $12.01 | 2,100 | — | — |
| 2021-09-30 | $7.80 | $12.01 | 7,600 | — | — |
| 2021-09-29 | $7.97 | $12.27 | 1,400 | — | — |
| 2021-09-28 | $7.45 | $11.47 | 8,900 | — | — |
| 2021-09-27 | $7.70 | $11.85 | 2,500 | — | — |
| 2021-09-24 | $7.30 | $11.24 | 2,700 | — | — |
| 2021-09-23 | $7.01 | $10.79 | 6,900 | — | — |
| 2021-09-22 | $7.60 | $11.70 | 5,300 | — | — |
| 2021-09-21 | $6.58 | $10.13 | 4,600 | — | — |
| 2021-09-20 | $6.20 | $9.55 | 7,600 | — | — |
| 2021-09-17 | $6.95 | $10.70 | 16,100 | — | — |
| 2021-09-16 | $7.00 | $10.78 | 2,400 | — | — |
| 2021-09-15 | $6.75 | $10.39 | 89,100 | — | — |
| 2021-09-14 | $8.35 | $12.86 | 42,100 | — | — |
| 2021-09-13 | $7.99 | $12.30 | 101,100 | — | — |
| 2021-09-10 | $7.45 | $11.47 | 8,600 | — | — |
| 2021-09-09 | $7.50 | $11.55 | 18,800 | — | — |
| 2021-09-08 | $7.18 | $11.05 | 7,800 | — | — |
| 2021-09-07 | $6.90 | $10.62 | 8,600 | — | — |
| 2021-09-03 | $6.89 | $10.61 | 16,400 | — | — |
| 2021-09-02 | $6.91 | $10.64 | 7,700 | — | — |
| 2021-09-01 | $6.60 | $10.16 | 9,500 | — | — |
| 2021-08-31 | $6.60 | $10.16 | 11,200 | — | — |
| 2021-08-30 | $6.50 | $10.01 | 3,600 | — | — |
| 2021-08-27 | $6.69 | $10.30 | 3,100 | — | — |
| 2021-08-26 | $6.70 | $10.32 | 3,200 | — | — |
| 2021-08-25 | $6.70 | $10.32 | 12,800 | — | — |
| 2021-08-24 | $6.70 | $10.32 | 6,500 | — | — |
| 2021-08-23 | $6.65 | $10.24 | 3,400 | — | — |
| 2021-08-20 | $6.60 | $10.16 | 2,000 | — | — |
| 2021-08-19 | $6.45 | $9.93 | 1,300 | — | — |
| 2021-08-18 | $6.90 | $10.62 | 4,600 | — | — |
| 2021-08-17 | $6.40 | $9.85 | 9,200 | — | — |
| 2021-08-16 | $6.58 | $10.13 | 4,600 | — | — |
| 2021-08-13 | $6.37 | $9.81 | 17,400 | — | — |
| 2021-08-12 | $6.42 | $9.88 | 12,600 | — | — |
| 2021-08-11 | $6.05 | $9.31 | 3,300 | — | — |
| 2021-08-10 | $6.16 | $9.48 | 2,600 | — | — |
| 2021-08-09 | $6.19 | $9.53 | 7,800 | — | — |
| 2021-08-06 | $6.00 | $9.24 | 2,800 | — | — |
| 2021-08-05 | $6.28 | $9.67 | 1,500 | — | — |
| 2021-08-04 | $6.10 | $9.39 | 4,500 | — | — |
| 2021-08-03 | $6.24 | $9.61 | 5,800 | — | — |
| 2021-08-02 | $6.24 | $9.61 | 1,700 | — | — |
| 2021-07-30 | $6.30 | $9.70 | 10,100 | — | — |
| 2021-07-29 | $6.20 | $9.55 | 100 | — | — |
| 2021-07-28 | $6.20 | $9.55 | 3,400 | — | — |
| 2021-07-27 | $5.87 | $9.04 | 4,400 | — | — |
| 2021-07-26 | $5.75 | $8.85 | 1,500 | — | — |
| 2021-07-23 | $6.00 | $9.24 | 700 | — | — |
| 2021-07-22 | $6.15 | $9.47 | 500 | — | — |
| 2021-07-21 | $6.15 | $9.47 | 100 | — | — |
| 2021-07-20 | $6.15 | $9.47 | 2,300 | — | — |
| 2021-07-19 | $6.30 | $9.70 | 300 | — | — |
| 2021-07-16 | $6.37 | $9.81 | 10,700 | — | — |
| 2021-07-15 | $6.39 | $9.84 | 100 | — | — |
| 2021-07-14 | $6.39 | $9.84 | 700 | — | — |
| 2021-07-13 | $6.42 | $9.88 | 200 | — | — |
| 2021-07-12 | $6.19 | $9.53 | 2,900 | — | — |
| 2021-07-09 | $6.05 | $9.31 | 8,900 | — | — |
| 2021-07-08 | $6.00 | $9.24 | 2,900 | — | — |
| 2021-07-07 | $6.05 | $9.31 | 400 | — | — |
| 2021-07-06 | $5.80 | $8.93 | 2,100 | — | — |
| 2021-07-02 | $5.80 | $8.93 | 3,900 | — | — |
| 2021-07-01 | $6.01 | $9.25 | 1,500 | — | — |
| 2021-06-30 | $5.80 | $8.93 | 500 | — | — |
| 2021-06-29 | $6.05 | $9.31 | 19,500 | — | — |
| 2021-06-28 | $6.27 | $9.65 | 900 | — | — |
| 2021-06-25 | $6.07 | $9.35 | 700 | — | — |
| 2021-06-24 | $6.30 | $9.70 | 7,400 | — | — |
| 2021-06-23 | $6.45 | $9.93 | 5,500 | — | — |
| 2021-06-22 | $6.30 | $9.70 | 11,400 | — | — |
| 2021-06-21 | $6.06 | $9.33 | 2,200 | — | — |
| 2021-06-18 | $6.54 | $10.07 | 50,500 | — | — |
| 2021-06-17 | $6.55 | $10.08 | 1,100 | — | — |
| 2021-06-16 | $6.55 | $10.08 | 700 | — | — |
| 2021-06-15 | $6.50 | $10.01 | 0 | — | — |
| 2021-06-14 | $6.50 | $10.01 | 10,400 | — | — |
| 2021-06-11 | $6.45 | $9.93 | 2,700 | — | — |
| 2021-06-10 | $6.54 | $10.07 | 100 | — | — |
| 2021-06-09 | $6.54 | $10.07 | 1,500 | — | — |
| 2021-06-08 | $6.42 | $9.88 | 4,100 | — | — |
| 2021-06-07 | $6.30 | $9.70 | 2,000 | — | — |
| 2021-06-04 | $6.35 | $9.78 | 61,800 | — | — |
| 2021-06-03 | $6.25 | $9.62 | 4,200 | — | — |
| 2021-06-02 | $6.52 | $10.04 | 4,000 | — | — |
| 2021-06-01 | $6.55 | $10.08 | 2,900 | — | — |
| 2021-05-28 | $6.60 | $10.16 | 2,600 | — | — |
| 2021-05-27 | $6.50 | $10.01 | 2,700 | — | — |
| 2021-05-26 | $6.40 | $9.85 | 8,900 | — | — |
| 2021-05-25 | $6.11 | $9.41 | 4,000 | — | — |
| 2021-05-24 | $6.10 | $9.39 | 50,400 | — | — |
| 2021-05-21 | $5.98 | $9.21 | 55,400 | — | — |
| 2021-05-20 | $5.84 | $8.99 | 11,700 | — | — |
| 2021-05-19 | $5.57 | $8.58 | 17,300 | — | — |
| 2021-05-18 | $5.50 | $8.47 | 41,100 | — | — |
| 2021-05-17 | $5.25 | $8.08 | 9,100 | — | — |
| 2021-05-14 | $5.50 | $8.47 | 26,900 | — | — |
| 2021-05-13 | $4.95 | $7.62 | 1,500 | — | — |
| 2021-05-12 | $5.06 | $7.79 | 200 | — | — |
| 2021-05-11 | $5.05 | $7.77 | 2,900 | — | — |
| 2021-05-10 | $5.16 | $7.94 | 100 | — | — |
| 2021-05-07 | $5.16 | $7.94 | 0 | — | — |
| 2021-05-06 | $5.16 | $7.94 | 0 | — | — |
| 2021-05-05 | $5.16 | $7.94 | 1,100 | — | — |
| 2021-05-04 | $5.20 | $8.01 | 700 | — | — |
| 2021-05-03 | $5.20 | $8.01 | 2,400 | — | — |
| 2021-04-30 | $5.21 | $8.02 | 41,800 | — | — |
| 2021-04-29 | $5.15 | $7.93 | 50,500 | — | — |
| 2021-04-28 | $4.69 | $7.22 | 2,000 | — | — |
| 2021-04-27 | $4.69 | $7.22 | 1,900 | — | — |
| 2021-04-26 | $4.55 | $7.00 | 4,000 | — | — |
| 2021-04-23 | $4.60 | $7.08 | 100 | — | — |
| 2021-04-22 | $4.70 | $7.24 | 6,200 | — | — |
| 2021-04-21 | $4.69 | $7.22 | 81,300 | — | — |
| 2021-04-20 | $4.13 | $6.36 | 3,000 | — | — |
| 2021-04-19 | $4.00 | $6.16 | 5,500 | — | — |
| 2021-04-16 | $3.85 | $5.93 | 4,700 | — | — |
| 2021-04-15 | $4.54 | $6.99 | 100 | — | — |
| 2021-04-14 | $4.54 | $6.99 | 2,000 | — | — |
| 2021-04-13 | $4.54 | $6.99 | 1,100 | — | — |
| 2021-04-12 | $4.54 | $6.99 | 2,900 | — | — |
| 2021-04-09 | $4.47 | $6.88 | 800 | — | — |
| 2021-04-08 | $4.35 | $6.70 | 100 | — | — |
| 2021-04-07 | $4.30 | $6.62 | 2,200 | — | — |
| 2021-04-06 | $4.40 | $6.77 | 1,700 | — | — |
| 2021-04-05 | $4.38 | $6.74 | 5,200 | — | — |
| 2021-04-01 | $4.40 | $6.77 | 2,000 | — | — |
| 2021-03-31 | $4.35 | $6.70 | 5,500 | — | — |
| 2021-03-30 | $4.33 | $6.67 | 600 | — | — |
| 2021-03-29 | $4.35 | $6.70 | 2,600 | — | — |
| 2021-03-26 | $4.30 | $6.62 | 5,500 | — | — |
| 2021-03-25 | $4.40 | $6.77 | 8,800 | — | — |
| 2021-03-24 | $4.58 | $7.05 | 0 | — | — |
| 2021-03-23 | $4.58 | $7.05 | 100 | — | — |
| 2021-03-22 | $4.55 | $7.00 | 4,900 | — | — |
| 2021-03-19 | $4.18 | $6.44 | 4,100 | — | — |
| 2021-03-18 | $4.40 | $6.77 | 6,000 | — | — |
| 2021-03-17 | $4.35 | $6.70 | 2,700 | — | — |
| 2021-03-16 | $4.31 | $6.64 | 3,900 | — | — |
| 2021-03-15 | $4.31 | $6.64 | 1,000 | — | — |
| 2021-03-12 | $4.20 | $6.47 | 1,000 | — | — |
| 2021-03-11 | $4.26 | $6.56 | 3,300 | — | — |
| 2021-03-10 | $4.15 | $6.39 | 3,700 | — | — |
| 2021-03-09 | $3.99 | $6.14 | 3,200 | — | — |
| 2021-03-08 | $3.85 | $5.93 | 1,700 | — | — |
| 2021-03-05 | $3.95 | $6.08 | 8,700 | — | — |
| 2021-03-04 | $4.18 | $6.44 | 700 | — | — |
| 2021-03-03 | $4.20 | $6.47 | 3,300 | — | — |
| 2021-03-02 | $3.82 | $5.88 | 500 | — | — |
| 2021-03-01 | $4.10 | $6.31 | 2,800 | — | — |
| 2021-02-26 | $3.90 | $6.00 | 18,900 | — | — |
| 2021-02-25 | $3.50 | $5.39 | 1,200 | — | — |
| 2021-02-24 | $3.52 | $5.42 | 1,400 | — | — |
| 2021-02-23 | $3.52 | $5.42 | 10,000 | — | — |
| 2021-02-22 | $3.90 | $6.00 | 600 | — | — |
| 2021-02-19 | $3.89 | $5.99 | 1,400 | — | — |
| 2021-02-18 | $3.50 | $5.39 | 8,900 | — | — |
| 2021-02-17 | $3.95 | $6.08 | 20,000 | — | — |
| 2021-02-16 | $3.50 | $5.39 | 9,600 | — | — |
| 2021-02-12 | $3.30 | $5.08 | 600 | — | — |
| 2021-02-11 | $3.25 | $5.00 | 3,500 | — | — |
| 2021-02-10 | $3.15 | $4.85 | 8,900 | — | — |
| 2021-02-09 | $3.05 | $4.70 | 2,600 | — | — |
| 2021-02-08 | $2.95 | $4.54 | 5,500 | — | — |
| 2021-02-05 | $2.97 | $4.57 | 18,800 | — | — |
| 2021-02-04 | $3.00 | $4.62 | 25,600 | — | — |
| 2021-02-03 | $3.25 | $5.00 | 38,700 | — | — |
| 2021-02-02 | $3.10 | $4.77 | 21,100 | — | — |
| 2021-02-01 | $2.95 | $4.54 | 24,700 | — | — |
| 2021-01-29 | $2.86 | $4.40 | 3,300 | — | — |
| 2021-01-28 | $2.86 | $4.40 | 7,600 | — | — |
| 2021-01-27 | $2.71 | $4.17 | 35,400 | — | — |
| 2021-01-26 | $2.83 | $4.36 | 3,400 | — | — |
| 2021-01-25 | $2.90 | $4.46 | 10,800 | — | — |
| 2021-01-22 | $2.80 | $4.31 | 15,200 | — | — |
| 2021-01-21 | $3.00 | $4.62 | 48,100 | — | — |
| 2021-01-20 | $2.75 | $4.23 | 43,500 | — | — |
| 2021-01-19 | $2.75 | $4.23 | 7,600 | — | — |
| 2021-01-15 | $2.75 | $4.23 | 12,800 | — | — |
| 2021-01-14 | $2.75 | $4.23 | 4,300 | — | — |
| 2021-01-13 | $2.75 | $4.23 | 1,600 | — | — |
| 2021-01-12 | $2.75 | $4.23 | 500 | — | — |
| 2021-01-11 | $2.70 | $4.16 | 6,500 | — | — |
| 2021-01-08 | $2.75 | $4.23 | 7,700 | — | — |
| 2021-01-07 | $2.75 | $4.23 | 13,600 | — | — |
| 2021-01-06 | $2.77 | $4.26 | 19,500 | — | — |
| 2021-01-05 | $2.69 | $4.14 | 24,000 | — | — |
| 2021-01-04 | $2.99 | $4.60 | 600 | — | — |