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
- 2002-01-07 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 | $5.36 | $5.36 | 40,600 | — | — |
| 2021-12-30 | $5.45 | $5.45 | 53,400 | — | — |
| 2021-12-29 | $5.41 | $5.41 | 27,600 | — | — |
| 2021-12-28 | $5.59 | $5.59 | 7,900 | — | — |
| 2021-12-27 | $5.38 | $5.38 | 29,900 | — | — |
| 2021-12-23 | $5.36 | $5.36 | 31,300 | — | — |
| 2021-12-22 | $5.49 | $5.49 | 75,700 | — | — |
| 2021-12-21 | $5.75 | $5.75 | 28,500 | — | — |
| 2021-12-20 | $5.86 | $5.86 | 74,500 | — | — |
| 2021-12-17 | $5.77 | $5.77 | 20,000 | — | — |
| 2021-12-16 | $5.45 | $5.45 | 20,100 | — | — |
| 2021-12-15 | $5.38 | $5.38 | 41,300 | — | — |
| 2021-12-14 | $5.36 | $5.36 | 68,200 | — | — |
| 2021-12-13 | $5.06 | $5.06 | 59,500 | — | — |
| 2021-12-10 | $5.62 | $5.62 | 44,600 | — | — |
| 2021-12-09 | $5.75 | $5.75 | 54,400 | — | — |
| 2021-12-08 | $5.84 | $5.84 | 35,700 | — | — |
| 2021-12-07 | $5.83 | $5.83 | 44,000 | — | — |
| 2021-12-06 | $5.74 | $5.74 | 58,000 | — | — |
| 2021-12-03 | $5.41 | $5.41 | 68,600 | — | — |
| 2021-12-02 | $5.52 | $5.52 | 59,200 | — | — |
| 2021-12-01 | $5.83 | $5.83 | 77,600 | — | — |
| 2021-11-30 | $6.00 | $6.00 | 172,600 | — | — |
| 2021-11-29 | $5.94 | $5.94 | 133,000 | — | — |
| 2021-11-26 | $6.42 | $6.42 | 314,300 | — | — |
| 2021-11-24 | $5.62 | $5.62 | 23,900 | — | — |
| 2021-11-23 | $5.35 | $5.35 | 41,300 | — | — |
| 2021-11-22 | $5.36 | $5.36 | 35,800 | — | — |
| 2021-11-19 | $5.54 | $5.54 | 52,600 | — | — |
| 2021-11-18 | $5.48 | $5.48 | 53,600 | — | — |
| 2021-11-17 | $5.66 | $5.66 | 43,700 | — | — |
| 2021-11-16 | $5.91 | $5.91 | 28,700 | — | — |
| 2021-11-15 | $6.10 | $6.10 | 29,100 | — | — |
| 2021-11-12 | $5.98 | $5.98 | 18,000 | — | — |
| 2021-11-11 | $5.95 | $5.95 | 30,500 | — | — |
| 2021-11-10 | $6.05 | $6.05 | 46,500 | — | — |
| 2021-11-09 | $6.10 | $6.10 | 37,300 | — | — |
| 2021-11-08 | $6.13 | $6.13 | 27,200 | — | — |
| 2021-11-05 | $5.94 | $5.94 | 58,400 | — | — |
| 2021-11-04 | $6.10 | $6.10 | 24,100 | — | — |
| 2021-11-03 | $6.28 | $6.28 | 39,200 | — | — |
| 2021-11-02 | $6.27 | $6.27 | 49,800 | — | — |
| 2021-11-01 | $6.33 | $6.33 | 37,400 | — | — |
| 2021-10-29 | $6.57 | $6.57 | 65,600 | — | — |
| 2021-10-28 | $6.69 | $6.69 | 128,900 | — | — |
| 2021-10-27 | $6.32 | $6.32 | 26,100 | — | — |
| 2021-10-26 | $6.24 | $6.24 | 37,100 | — | — |
| 2021-10-25 | $6.24 | $6.24 | 57,900 | — | — |
| 2021-10-22 | $6.19 | $6.19 | 50,700 | — | — |
| 2021-10-21 | $6.36 | $6.36 | 48,300 | — | — |
| 2021-10-20 | $6.54 | $6.54 | 39,500 | — | — |
| 2021-10-19 | $6.41 | $6.41 | 36,800 | — | — |
| 2021-10-18 | $6.19 | $6.19 | 63,500 | — | — |
| 2021-10-15 | $6.58 | $6.58 | 68,100 | — | — |
| 2021-10-14 | $6.31 | $6.31 | 58,800 | — | — |
| 2021-10-13 | $6.38 | $6.38 | 58,600 | — | — |
| 2021-10-12 | $6.12 | $6.12 | 37,500 | — | — |
| 2021-10-11 | $6.13 | $6.13 | 38,200 | — | — |
| 2021-10-08 | $6.07 | $6.07 | 44,500 | — | — |
| 2021-10-07 | $6.16 | $6.16 | 467,000 | — | — |
| 2021-10-06 | $5.93 | $5.93 | 98,500 | — | — |
| 2021-10-05 | $5.85 | $5.85 | 68,900 | — | — |
| 2021-10-04 | $5.99 | $5.99 | 86,800 | — | — |
| 2021-10-01 | $6.05 | $6.05 | 78,200 | — | — |
| 2021-09-30 | $6.22 | $6.22 | 58,800 | — | — |
| 2021-09-29 | $6.19 | $6.19 | 51,700 | — | — |
| 2021-09-28 | $6.33 | $6.33 | 65,500 | — | — |
| 2021-09-27 | $6.63 | $6.63 | 38,900 | — | — |
| 2021-09-24 | $6.58 | $6.58 | 42,000 | — | — |
| 2021-09-23 | $6.81 | $6.81 | 45,600 | — | — |
| 2021-09-22 | $6.71 | $6.71 | 57,600 | — | — |
| 2021-09-21 | $6.60 | $6.60 | 57,000 | — | — |
| 2021-09-20 | $6.64 | $6.64 | 91,800 | — | — |
| 2021-09-17 | $7.02 | $7.02 | 73,400 | — | — |
| 2021-09-16 | $6.75 | $6.75 | 84,000 | — | — |
| 2021-09-15 | $6.60 | $6.60 | 74,000 | — | — |
| 2021-09-14 | $6.75 | $6.75 | 109,400 | — | — |
| 2021-09-13 | $6.93 | $6.93 | 94,100 | — | — |
| 2021-09-10 | $7.01 | $7.01 | 267,900 | — | — |
| 2021-09-09 | $6.92 | $6.92 | 134,200 | — | — |
| 2021-09-08 | $7.07 | $7.07 | 75,100 | — | — |
| 2021-09-07 | $7.20 | $7.20 | 88,500 | — | — |
| 2021-09-03 | $7.22 | $7.22 | 82,800 | — | — |
| 2021-09-02 | $7.26 | $7.26 | 119,800 | — | — |
| 2021-09-01 | $7.31 | $7.31 | 138,400 | — | — |
| 2021-08-31 | $7.38 | $7.38 | 183,200 | — | — |
| 2021-08-30 | $7.18 | $7.18 | 293,300 | — | — |
| 2021-08-27 | $7.59 | $7.59 | 221,900 | — | — |
| 2021-08-26 | $7.01 | $7.01 | 107,600 | — | — |
| 2021-08-25 | $6.87 | $6.87 | 267,200 | — | — |
| 2021-08-24 | $6.79 | $6.79 | 193,900 | — | — |
| 2021-08-23 | $6.82 | $6.82 | 269,800 | — | — |
| 2021-08-20 | $6.43 | $6.43 | 118,700 | — | — |
| 2021-08-19 | $6.49 | $6.49 | 194,000 | — | — |
| 2021-08-18 | $6.81 | $6.81 | 362,500 | — | — |
| 2021-08-17 | $6.53 | $6.53 | 123,700 | — | — |
| 2021-08-16 | $6.63 | $6.63 | 126,900 | — | — |
| 2021-08-13 | $7.05 | $7.05 | 280,600 | — | — |
| 2021-08-12 | $7.29 | $7.29 | 232,000 | — | — |
| 2021-08-11 | $7.42 | $7.42 | 383,200 | — | — |
| 2021-08-10 | $7.87 | $7.87 | 451,100 | — | — |
| 2021-08-09 | $8.34 | $8.34 | 1,119,500 | — | — |
| 2021-08-06 | $7.22 | $7.22 | 191,200 | — | — |
| 2021-08-05 | $7.16 | $7.16 | 200,300 | — | — |
| 2021-08-04 | $6.86 | $6.86 | 339,700 | — | — |
| 2021-08-03 | $7.12 | $7.12 | 1,548,100 | — | — |
| 2021-08-02 | $6.66 | $6.66 | 455,900 | — | — |
| 2021-07-30 | $6.58 | $6.58 | 710,200 | — | — |
| 2021-07-29 | $6.77 | $6.77 | 813,500 | — | — |
| 2021-07-28 | $7.39 | $7.39 | 825,900 | — | — |
| 2021-07-27 | $7.90 | $7.90 | 996,700 | — | — |
| 2021-07-26 | $8.24 | $8.24 | 4,816,600 | — | — |
| 2021-07-23 | $8.54 | $8.54 | 9,308,500 | — | — |
| 2021-07-22 | $13.22 | $13.22 | 121,748,100 | — | — |
| 2021-07-21 | $5.59 | $5.59 | 60,500 | — | — |
| 2021-07-20 | $5.22 | $5.22 | 48,000 | — | — |
| 2021-07-19 | $5.14 | $5.14 | 55,800 | — | — |
| 2021-07-16 | $5.43 | $5.43 | 31,200 | — | — |
| 2021-07-15 | $5.51 | $5.51 | 19,400 | — | — |
| 2021-07-14 | $5.56 | $5.56 | 20,200 | — | — |
| 2021-07-13 | $5.59 | $5.59 | 42,800 | — | — |
| 2021-07-12 | $5.36 | $5.36 | 65,500 | — | — |
| 2021-07-09 | $5.51 | $5.51 | 46,900 | — | — |
| 2021-07-08 | $5.64 | $5.64 | 29,200 | — | — |
| 2021-07-07 | $5.93 | $5.93 | 35,500 | — | — |
| 2021-07-06 | $6.13 | $6.13 | 27,400 | — | — |
| 2021-07-02 | $6.20 | $6.20 | 65,800 | — | — |
| 2021-07-01 | $6.10 | $6.10 | 25,100 | — | — |
| 2021-06-30 | $6.02 | $6.02 | 31,800 | — | — |
| 2021-06-29 | $6.25 | $6.25 | 26,400 | — | — |
| 2021-06-28 | $6.34 | $6.34 | 25,000 | — | — |
| 2021-06-25 | $6.44 | $6.44 | 54,300 | — | — |
| 2021-06-24 | $6.45 | $6.45 | 47,800 | — | — |
| 2021-06-23 | $6.49 | $6.49 | 41,300 | — | — |
| 2021-06-22 | $6.64 | $6.64 | 28,700 | — | — |
| 2021-06-21 | $6.43 | $6.43 | 43,800 | — | — |
| 2021-06-18 | $6.77 | $6.77 | 44,600 | — | — |
| 2021-06-17 | $7.37 | $7.37 | 72,600 | — | — |
| 2021-06-16 | $7.21 | $7.21 | 32,600 | — | — |
| 2021-06-15 | $7.49 | $7.49 | 39,400 | — | — |
| 2021-06-14 | $7.46 | $7.46 | 68,100 | — | — |
| 2021-06-11 | $7.14 | $7.14 | 49,000 | — | — |
| 2021-06-10 | $6.50 | $6.50 | 51,000 | — | — |
| 2021-06-09 | $6.60 | $6.60 | 151,300 | — | — |
| 2021-06-08 | $6.55 | $6.55 | 70,400 | — | — |
| 2021-06-07 | $7.08 | $7.08 | 115,100 | — | — |
| 2021-06-04 | $7.27 | $7.27 | 32,000 | — | — |
| 2021-06-03 | $7.11 | $7.11 | 51,300 | — | — |
| 2021-06-02 | $7.60 | $7.60 | 33,400 | — | — |
| 2021-06-01 | $7.67 | $7.67 | 32,400 | — | — |
| 2021-05-28 | $7.82 | $7.82 | 48,200 | — | — |
| 2021-05-27 | $8.15 | $8.15 | 20,600 | — | — |
| 2021-05-26 | $8.03 | $8.03 | 24,200 | — | — |
| 2021-05-25 | $7.95 | $7.95 | 25,600 | — | — |
| 2021-05-24 | $7.87 | $7.87 | 48,800 | — | — |
| 2021-05-21 | $8.42 | $8.42 | 74,100 | — | — |
| 2021-05-20 | $7.96 | $7.96 | 39,400 | — | — |
| 2021-05-19 | $7.42 | $7.42 | 26,300 | — | — |
| 2021-05-18 | $7.50 | $7.50 | 21,900 | — | — |
| 2021-05-17 | $7.54 | $7.54 | 43,400 | — | — |
| 2021-05-14 | $7.93 | $7.93 | 90,900 | — | — |
| 2021-05-13 | $7.50 | $7.50 | 74,500 | — | — |
| 2021-05-12 | $6.80 | $6.80 | 64,800 | — | — |
| 2021-05-11 | $7.16 | $7.16 | 68,300 | — | — |
| 2021-05-10 | $7.20 | $7.20 | 57,700 | — | — |
| 2021-05-07 | $7.72 | $7.72 | 43,000 | — | — |
| 2021-05-06 | $7.58 | $7.58 | 139,900 | — | — |
| 2021-05-05 | $8.24 | $8.24 | 68,800 | — | — |
| 2021-05-04 | $8.74 | $8.74 | 96,700 | — | — |
| 2021-05-03 | $9.23 | $9.23 | 61,000 | — | — |
| 2021-04-30 | $9.76 | $9.76 | 96,500 | — | — |
| 2021-04-29 | $10.34 | $10.34 | 121,900 | — | — |
| 2021-04-28 | $9.72 | $9.72 | 55,800 | — | — |
| 2021-04-27 | $9.36 | $9.36 | 38,000 | — | — |
| 2021-04-26 | $9.46 | $9.46 | 36,600 | — | — |
| 2021-04-23 | $9.50 | $9.50 | 34,900 | — | — |
| 2021-04-22 | $10.03 | $10.03 | 27,500 | — | — |
| 2021-04-21 | $9.79 | $9.79 | 53,400 | — | — |
| 2021-04-20 | $9.22 | $9.22 | 93,700 | — | — |
| 2021-04-19 | $9.88 | $9.88 | 44,800 | — | — |
| 2021-04-16 | $10.10 | $10.10 | 90,800 | — | — |
| 2021-04-15 | $9.76 | $9.76 | 116,600 | — | — |
| 2021-04-14 | $10.94 | $10.94 | 69,400 | — | — |
| 2021-04-13 | $11.74 | $11.74 | 203,900 | — | — |
| 2021-04-12 | $12.31 | $12.31 | 167,500 | — | — |
| 2021-04-09 | $12.28 | $12.28 | 75,300 | — | — |
| 2021-04-08 | $12.91 | $12.91 | 157,500 | — | — |
| 2021-04-07 | $11.96 | $11.96 | 235,000 | — | — |
| 2021-04-06 | $12.36 | $12.36 | 126,600 | — | — |
| 2021-04-05 | $12.81 | $12.81 | 368,800 | — | — |
| 2021-04-01 | $10.39 | $10.39 | 31,500 | — | — |
| 2021-03-31 | $9.82 | $9.82 | 93,100 | — | — |
| 2021-03-30 | $8.84 | $8.84 | 78,100 | — | — |
| 2021-03-29 | $9.12 | $9.12 | 59,900 | — | — |
| 2021-03-26 | $9.73 | $9.73 | 41,400 | — | — |
| 2021-03-25 | $9.81 | $9.81 | 82,800 | — | — |
| 2021-03-24 | $10.00 | $10.00 | 44,900 | — | — |
| 2021-03-23 | $10.59 | $10.59 | 82,700 | — | — |
| 2021-03-22 | $11.00 | $11.00 | 64,900 | — | — |
| 2021-03-19 | $10.15 | $10.15 | 97,900 | — | — |
| 2021-03-18 | $10.09 | $10.09 | 81,400 | — | — |
| 2021-03-17 | $10.90 | $10.90 | 61,600 | — | — |
| 2021-03-16 | $11.25 | $11.25 | 135,600 | — | — |
| 2021-03-15 | $11.26 | $11.26 | 25,100 | — | — |
| 2021-03-12 | $11.51 | $11.51 | 79,700 | — | — |
| 2021-03-11 | $11.84 | $11.84 | 44,200 | — | — |
| 2021-03-10 | $12.11 | $12.11 | 58,800 | — | — |
| 2021-03-09 | $11.76 | $11.76 | 46,000 | — | — |
| 2021-03-08 | $11.54 | $11.54 | 41,400 | — | — |
| 2021-03-05 | $11.70 | $11.70 | 147,500 | — | — |
| 2021-03-04 | $11.96 | $11.96 | 95,100 | — | — |
| 2021-03-03 | $13.12 | $13.12 | 49,400 | — | — |
| 2021-03-02 | $14.00 | $14.00 | 69,000 | — | — |
| 2021-03-01 | $13.23 | $13.23 | 32,100 | — | — |
| 2021-02-26 | $13.44 | $13.44 | 65,000 | — | — |
| 2021-02-25 | $13.38 | $13.38 | 91,800 | — | — |
| 2021-02-24 | $14.07 | $14.07 | 34,100 | — | — |
| 2021-02-23 | $14.17 | $14.17 | 159,600 | — | — |
| 2021-02-22 | $14.84 | $14.84 | 148,900 | — | — |
| 2021-02-19 | $16.07 | $16.07 | 773,900 | — | — |
| 2021-02-18 | $15.47 | $15.47 | 113,900 | — | — |
| 2021-02-17 | $13.66 | $13.66 | 93,300 | — | — |
| 2021-02-16 | $14.34 | $14.34 | 46,200 | — | — |
| 2021-02-12 | $14.38 | $14.38 | 55,000 | — | — |
| 2021-02-11 | $14.05 | $14.05 | 84,500 | — | — |
| 2021-02-10 | $14.94 | $14.94 | 56,400 | — | — |
| 2021-02-09 | $15.40 | $15.40 | 65,800 | — | — |
| 2021-02-08 | $15.50 | $15.50 | 176,100 | — | — |
| 2021-02-05 | $15.06 | $15.06 | 199,400 | — | — |
| 2021-02-04 | $13.69 | $13.69 | 1,409,300 | — | — |
| 2021-02-03 | $15.67 | $15.67 | 186,900 | — | — |
| 2021-02-02 | $16.30 | $16.30 | 94,200 | — | — |
| 2021-02-01 | $16.32 | $16.32 | 159,700 | — | — |
| 2021-01-29 | $17.00 | $17.00 | 89,600 | — | — |
| 2021-01-28 | $17.00 | $17.00 | 136,600 | — | — |
| 2021-01-27 | $15.55 | $15.55 | 104,600 | — | — |
| 2021-01-26 | $15.53 | $15.53 | 48,500 | — | — |
| 2021-01-25 | $15.20 | $15.20 | 49,300 | — | — |
| 2021-01-22 | $15.75 | $15.75 | 54,800 | — | — |
| 2021-01-21 | $16.05 | $16.05 | 46,700 | — | — |
| 2021-01-20 | $16.38 | $16.38 | 65,000 | — | — |
| 2021-01-19 | $14.96 | $14.96 | 16,200 | — | — |
| 2021-01-15 | $14.65 | $14.65 | 25,700 | — | — |
| 2021-01-14 | $14.99 | $14.99 | 32,000 | — | — |
| 2021-01-13 | $14.96 | $14.96 | 20,700 | — | — |
| 2021-01-12 | $15.55 | $15.55 | 34,400 | — | — |
| 2021-01-11 | $16.60 | $16.60 | 39,100 | — | — |
| 2021-01-08 | $16.46 | $16.46 | 38,700 | — | — |
| 2021-01-07 | $16.10 | $16.10 | 43,700 | — | — |
| 2021-01-06 | $16.12 | $16.12 | 48,500 | — | — |
| 2021-01-05 | $16.73 | $16.73 | 82,200 | — | — |
| 2021-01-04 | $13.40 | $13.40 | 77,000 | — | — |