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
- 2000-08-04 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 | $6.56 | $13.18 | 5,600 | — | — |
| 2021-12-30 | $6.56 | $13.18 | 8,500 | — | — |
| 2021-12-29 | $6.54 | $13.14 | 79,400 | — | — |
| 2021-12-28 | $6.60 | $13.26 | 12,900 | — | — |
| 2021-12-27 | $6.41 | $12.88 | 51,200 | — | — |
| 2021-12-23 | $6.45 | $12.96 | 7,300 | — | — |
| 2021-12-22 | $6.40 | $12.86 | 8,300 | — | — |
| 2021-12-21 | $6.49 | $13.04 | 9,400 | — | — |
| 2021-12-20 | $6.55 | $13.16 | 5,600 | — | — |
| 2021-12-17 | $6.54 | $13.14 | 3,100 | — | — |
| 2021-12-16 | $6.50 | $13.06 | 39,500 | — | — |
| 2021-12-15 | $6.32 | $12.70 | 17,700 | — | — |
| 2021-12-14 | $6.34 | $12.74 | 31,500 | — | — |
| 2021-12-13 | $6.42 | $12.90 | 88,800 | — | — |
| 2021-12-10 | $6.60 | $13.26 | 108,800 | — | — |
| 2021-12-09 | $6.11 | $12.27 | 115,400 | — | — |
| 2021-12-08 | $7.13 | $14.32 | 13,100 | — | — |
| 2021-12-07 | $6.89 | $13.84 | 3,300 | — | — |
| 2021-12-06 | $6.96 | $13.98 | 8,900 | — | — |
| 2021-12-03 | $6.60 | $13.26 | 7,600 | — | — |
| 2021-12-02 | $6.55 | $13.16 | 14,000 | — | — |
| 2021-12-01 | $6.55 | $13.16 | 8,500 | — | — |
| 2021-11-30 | $6.64 | $13.34 | 11,900 | — | — |
| 2021-11-29 | $6.65 | $13.36 | 1,400 | — | — |
| 2021-11-26 | $6.74 | $13.54 | 1,600 | — | — |
| 2021-11-24 | $6.74 | $13.54 | 3,200 | — | — |
| 2021-11-23 | $6.65 | $13.36 | 6,300 | — | — |
| 2021-11-22 | $6.72 | $13.50 | 7,200 | — | — |
| 2021-11-19 | $6.65 | $13.36 | 8,000 | — | — |
| 2021-11-18 | $6.85 | $13.76 | 4,100 | — | — |
| 2021-11-17 | $6.77 | $13.60 | 8,900 | — | — |
| 2021-11-16 | $6.93 | $13.92 | 1,800 | — | — |
| 2021-11-15 | $6.88 | $13.82 | 4,400 | — | — |
| 2021-11-12 | $7.12 | $14.30 | 10,100 | — | — |
| 2021-11-11 | $7.19 | $14.44 | 13,900 | — | — |
| 2021-11-10 | $7.21 | $14.48 | 7,300 | — | — |
| 2021-11-09 | $7.01 | $14.08 | 3,600 | — | — |
| 2021-11-08 | $7.16 | $14.38 | 7,800 | — | — |
| 2021-11-05 | $7.25 | $14.56 | 39,800 | — | — |
| 2021-11-04 | $6.90 | $13.86 | 5,700 | — | — |
| 2021-11-03 | $6.91 | $13.88 | 8,700 | — | — |
| 2021-11-02 | $6.88 | $13.82 | 3,800 | — | — |
| 2021-11-01 | $6.81 | $13.68 | 1,700 | — | — |
| 2021-10-29 | $6.76 | $13.58 | 3,500 | — | — |
| 2021-10-28 | $6.68 | $13.42 | 3,200 | — | — |
| 2021-10-27 | $6.69 | $13.44 | 9,600 | — | — |
| 2021-10-26 | $6.84 | $13.74 | 9,000 | — | — |
| 2021-10-25 | $6.78 | $13.62 | 1,700 | — | — |
| 2021-10-22 | $6.72 | $13.50 | 5,200 | — | — |
| 2021-10-21 | $6.75 | $13.56 | 6,000 | — | — |
| 2021-10-20 | $6.91 | $13.88 | 900 | — | — |
| 2021-10-19 | $6.96 | $13.98 | 1,800 | — | — |
| 2021-10-18 | $6.73 | $13.52 | 5,400 | — | — |
| 2021-10-15 | $6.91 | $13.88 | 7,500 | — | — |
| 2021-10-14 | $6.91 | $13.88 | 2,800 | — | — |
| 2021-10-13 | $6.87 | $13.80 | 1,500 | — | — |
| 2021-10-12 | $6.86 | $13.78 | 4,400 | — | — |
| 2021-10-11 | $6.61 | $13.28 | 2,600 | — | — |
| 2021-10-08 | $6.77 | $13.60 | 1,100 | — | — |
| 2021-10-07 | $6.87 | $13.80 | 1,600 | — | — |
| 2021-10-06 | $6.76 | $13.58 | 11,600 | — | — |
| 2021-10-05 | $6.83 | $13.72 | 2,500 | — | — |
| 2021-10-04 | $6.94 | $13.94 | 4,200 | — | — |
| 2021-10-01 | $7.04 | $14.14 | 2,800 | — | — |
| 2021-09-30 | $7.02 | $14.10 | 7,600 | — | — |
| 2021-09-29 | $7.08 | $14.22 | 6,200 | — | — |
| 2021-09-28 | $7.07 | $14.20 | 4,300 | — | — |
| 2021-09-27 | $7.15 | $14.36 | 3,000 | — | — |
| 2021-09-24 | $7.10 | $14.26 | 8,800 | — | — |
| 2021-09-23 | $7.01 | $14.08 | 8,100 | — | — |
| 2021-09-22 | $6.99 | $14.04 | 12,000 | — | — |
| 2021-09-21 | $7.22 | $14.50 | 11,700 | — | — |
| 2021-09-20 | $7.24 | $14.54 | 22,200 | — | — |
| 2021-09-17 | $7.64 | $15.35 | 36,500 | — | — |
| 2021-09-16 | $7.32 | $14.71 | 11,500 | — | — |
| 2021-09-15 | $7.23 | $14.52 | 14,800 | — | — |
| 2021-09-14 | $7.13 | $14.32 | 5,900 | — | — |
| 2021-09-13 | $7.27 | $14.61 | 8,500 | — | — |
| 2021-09-10 | $7.53 | $15.13 | 25,600 | — | — |
| 2021-09-09 | $7.69 | $15.45 | 68,100 | — | — |
| 2021-09-08 | $7.36 | $14.79 | 18,400 | — | — |
| 2021-09-07 | $7.34 | $14.75 | 73,900 | — | — |
| 2021-09-03 | $6.95 | $13.96 | 5,100 | — | — |
| 2021-09-02 | $6.84 | $13.74 | 10,500 | — | — |
| 2021-09-01 | $6.96 | $13.98 | 15,400 | — | — |
| 2021-08-31 | $7.07 | $14.20 | 5,000 | — | — |
| 2021-08-30 | $7.01 | $14.08 | 2,700 | — | — |
| 2021-08-27 | $7.00 | $14.06 | 4,800 | — | — |
| 2021-08-26 | $6.88 | $13.82 | 7,700 | — | — |
| 2021-08-25 | $6.73 | $13.52 | 3,700 | — | — |
| 2021-08-24 | $6.79 | $13.64 | 5,500 | — | — |
| 2021-08-23 | $7.04 | $14.14 | 3,700 | — | — |
| 2021-08-20 | $6.99 | $14.04 | 13,100 | — | — |
| 2021-08-19 | $6.66 | $13.38 | 7,100 | — | — |
| 2021-08-18 | $6.79 | $13.64 | 27,800 | — | — |
| 2021-08-17 | $6.54 | $13.14 | 31,500 | — | — |
| 2021-08-16 | $7.16 | $14.38 | 15,900 | — | — |
| 2021-08-13 | $7.42 | $14.91 | 28,300 | — | — |
| 2021-08-12 | $7.28 | $14.63 | 146,900 | — | — |
| 2021-08-11 | $7.19 | $14.44 | 15,900 | — | — |
| 2021-08-10 | $6.86 | $13.78 | 7,600 | — | — |
| 2021-08-09 | $6.81 | $13.68 | 8,200 | — | — |
| 2021-08-06 | $6.75 | $13.56 | 17,500 | — | — |
| 2021-08-05 | $6.84 | $13.74 | 2,400 | — | — |
| 2021-08-04 | $6.72 | $13.50 | 11,600 | — | — |
| 2021-08-03 | $6.68 | $13.42 | 24,900 | — | — |
| 2021-08-02 | $6.97 | $14.00 | 10,200 | — | — |
| 2021-07-30 | $7.07 | $14.20 | 13,000 | — | — |
| 2021-07-29 | $7.04 | $14.14 | 10,300 | — | — |
| 2021-07-28 | $7.19 | $14.44 | 59,000 | — | — |
| 2021-07-27 | $7.01 | $14.08 | 11,200 | — | — |
| 2021-07-26 | $7.15 | $14.36 | 15,800 | — | — |
| 2021-07-23 | $7.20 | $14.46 | 20,500 | — | — |
| 2021-07-22 | $7.14 | $14.34 | 25,700 | — | — |
| 2021-07-21 | $7.03 | $14.12 | 75,100 | — | — |
| 2021-07-20 | $6.61 | $13.28 | 38,000 | — | — |
| 2021-07-19 | $6.40 | $12.86 | 37,600 | — | — |
| 2021-07-16 | $6.55 | $13.16 | 19,000 | — | — |
| 2021-07-15 | $6.83 | $13.72 | 18,900 | — | — |
| 2021-07-14 | $6.74 | $13.54 | 29,700 | — | — |
| 2021-07-13 | $6.68 | $13.42 | 152,900 | — | — |
| 2021-07-12 | $6.60 | $13.26 | 20,600 | — | — |
| 2021-07-09 | $6.56 | $13.18 | 4,300 | — | — |
| 2021-07-08 | $6.41 | $12.88 | 28,100 | — | — |
| 2021-07-07 | $6.60 | $13.26 | 21,700 | — | — |
| 2021-07-06 | $6.64 | $13.34 | 15,700 | — | — |
| 2021-07-02 | $6.51 | $13.08 | 118,800 | — | — |
| 2021-07-01 | $6.28 | $12.62 | 25,200 | — | — |
| 2021-06-30 | $6.27 | $12.60 | 18,400 | — | — |
| 2021-06-29 | $6.32 | $12.70 | 7,400 | — | — |
| 2021-06-28 | $6.35 | $12.76 | 22,000 | — | — |
| 2021-06-25 | $6.40 | $12.86 | 76,800 | — | — |
| 2021-06-24 | $6.54 | $13.14 | 121,500 | — | — |
| 2021-06-23 | $6.16 | $12.38 | 47,100 | — | — |
| 2021-06-22 | $6.02 | $12.09 | 2,700 | — | — |
| 2021-06-21 | $5.95 | $11.95 | 9,400 | — | — |
| 2021-06-18 | $5.89 | $11.83 | 9,300 | — | — |
| 2021-06-17 | $5.93 | $11.91 | 4,000 | — | — |
| 2021-06-16 | $5.83 | $11.71 | 10,500 | — | — |
| 2021-06-15 | $5.99 | $12.03 | 9,100 | — | — |
| 2021-06-14 | $6.06 | $12.17 | 7,000 | — | — |
| 2021-06-11 | $6.15 | $12.36 | 21,700 | — | — |
| 2021-06-10 | $6.16 | $12.38 | 19,100 | — | — |
| 2021-06-09 | $6.10 | $12.25 | 13,400 | — | — |
| 2021-06-08 | $6.17 | $12.40 | 24,900 | — | — |
| 2021-06-07 | $6.06 | $12.17 | 18,800 | — | — |
| 2021-06-04 | $6.05 | $12.15 | 16,200 | — | — |
| 2021-06-03 | $5.78 | $11.61 | 28,400 | — | — |
| 2021-06-02 | $5.68 | $11.41 | 19,200 | — | — |
| 2021-06-01 | $5.48 | $11.01 | 53,300 | — | — |
| 2021-05-28 | $5.60 | $11.25 | 3,100 | — | — |
| 2021-05-27 | $5.60 | $11.25 | 5,500 | — | — |
| 2021-05-26 | $5.58 | $11.21 | 4,800 | — | — |
| 2021-05-25 | $5.54 | $11.13 | 29,400 | — | — |
| 2021-05-24 | $5.66 | $11.37 | 6,800 | — | — |
| 2021-05-21 | $5.76 | $11.57 | 6,700 | — | — |
| 2021-05-20 | $5.75 | $11.55 | 7,000 | — | — |
| 2021-05-19 | $5.78 | $11.61 | 94,000 | — | — |
| 2021-05-18 | $5.91 | $11.87 | 6,500 | — | — |
| 2021-05-17 | $6.06 | $12.17 | 17,000 | — | — |
| 2021-05-14 | $6.16 | $12.38 | 18,900 | — | — |
| 2021-05-13 | $5.90 | $11.85 | 37,700 | — | — |
| 2021-05-12 | $5.64 | $11.33 | 39,600 | — | — |
| 2021-05-11 | $5.81 | $11.67 | 93,100 | — | — |
| 2021-05-10 | $6.07 | $12.19 | 47,900 | — | — |
| 2021-05-07 | $6.08 | $12.21 | 69,000 | — | — |
| 2021-05-06 | $6.05 | $12.15 | 4,000 | — | — |
| 2021-05-05 | $6.03 | $12.11 | 4,900 | — | — |
| 2021-05-04 | $6.01 | $12.07 | 65,900 | — | — |
| 2021-05-03 | $6.32 | $12.70 | 68,900 | — | — |
| 2021-04-30 | $6.16 | $12.38 | 117,800 | — | — |
| 2021-04-29 | $6.11 | $12.27 | 9,800 | — | — |
| 2021-04-28 | $6.19 | $12.44 | 5,000 | — | — |
| 2021-04-27 | $6.20 | $12.46 | 47,000 | — | — |
| 2021-04-26 | $6.51 | $13.08 | 23,300 | — | — |
| 2021-04-23 | $6.24 | $12.54 | 4,400 | — | — |
| 2021-04-22 | $6.20 | $12.46 | 5,700 | — | — |
| 2021-04-21 | $6.24 | $12.54 | 4,700 | — | — |
| 2021-04-20 | $6.23 | $12.52 | 4,500 | — | — |
| 2021-04-19 | $6.30 | $12.66 | 14,100 | — | — |
| 2021-04-16 | $6.27 | $12.60 | 13,700 | — | — |
| 2021-04-15 | $6.23 | $12.52 | 15,100 | — | — |
| 2021-04-14 | $6.11 | $12.27 | 7,600 | — | — |
| 2021-04-13 | $6.18 | $12.42 | 13,500 | — | — |
| 2021-04-12 | $6.48 | $13.02 | 30,600 | — | — |
| 2021-04-09 | $6.48 | $13.02 | 15,700 | — | — |
| 2021-04-08 | $6.27 | $12.60 | 32,600 | — | — |
| 2021-04-07 | $6.34 | $12.74 | 4,600 | — | — |
| 2021-04-06 | $6.32 | $12.70 | 6,000 | — | — |
| 2021-04-05 | $6.26 | $12.58 | 55,100 | — | — |
| 2021-04-01 | $6.31 | $12.68 | 8,000 | — | — |
| 2021-03-31 | $6.32 | $12.70 | 56,300 | — | — |
| 2021-03-30 | $6.48 | $13.02 | 26,300 | — | — |
| 2021-03-29 | $6.07 | $12.19 | 21,000 | — | — |
| 2021-03-26 | $6.10 | $12.25 | 39,000 | — | — |
| 2021-03-25 | $6.09 | $12.23 | 12,700 | — | — |
| 2021-03-24 | $6.10 | $12.25 | 15,000 | — | — |
| 2021-03-23 | $6.10 | $12.25 | 7,300 | — | — |
| 2021-03-22 | $6.34 | $12.74 | 9,500 | — | — |
| 2021-03-19 | $6.38 | $12.82 | 22,200 | — | — |
| 2021-03-18 | $6.58 | $13.22 | 69,600 | — | — |
| 2021-03-17 | $6.06 | $12.17 | 19,300 | — | — |
| 2021-03-16 | $6.06 | $12.17 | 6,200 | — | — |
| 2021-03-15 | $6.27 | $12.60 | 16,300 | — | — |
| 2021-03-12 | $6.12 | $12.29 | 7,100 | — | — |
| 2021-03-11 | $6.23 | $12.52 | 15,800 | — | — |
| 2021-03-10 | $6.23 | $12.52 | 45,700 | — | — |
| 2021-03-09 | $6.19 | $12.44 | 11,300 | — | — |
| 2021-03-08 | $6.05 | $12.15 | 43,800 | — | — |
| 2021-03-05 | $6.24 | $12.54 | 8,200 | — | — |
| 2021-03-04 | $6.28 | $12.62 | 50,500 | — | — |
| 2021-03-03 | $6.19 | $12.44 | 30,100 | — | — |
| 2021-03-02 | $6.38 | $12.82 | 27,900 | — | — |
| 2021-03-01 | $6.48 | $13.02 | 23,100 | — | — |
| 2021-02-26 | $6.36 | $12.78 | 15,800 | — | — |
| 2021-02-25 | $6.64 | $13.34 | 26,800 | — | — |
| 2021-02-24 | $6.84 | $13.74 | 30,400 | — | — |
| 2021-02-23 | $6.65 | $13.36 | 59,700 | — | — |
| 2021-02-22 | $6.73 | $13.52 | 16,400 | — | — |
| 2021-02-19 | $6.82 | $13.70 | 31,100 | — | — |
| 2021-02-18 | $6.75 | $13.56 | 23,900 | — | — |
| 2021-02-17 | $6.73 | $13.52 | 18,400 | — | — |
| 2021-02-16 | $6.80 | $13.66 | 53,800 | — | — |
| 2021-02-12 | $6.74 | $13.54 | 67,900 | — | — |
| 2021-02-11 | $6.51 | $13.08 | 144,300 | — | — |
| 2021-02-10 | $7.15 | $14.36 | 67,800 | — | — |
| 2021-02-09 | $7.17 | $14.40 | 53,900 | — | — |
| 2021-02-08 | $7.14 | $14.34 | 51,200 | — | — |
| 2021-02-05 | $6.99 | $14.04 | 36,300 | — | — |
| 2021-02-04 | $6.73 | $13.52 | 14,300 | — | — |
| 2021-02-03 | $6.50 | $13.06 | 28,700 | — | — |
| 2021-02-02 | $6.24 | $12.54 | 19,300 | — | — |
| 2021-02-01 | $6.22 | $12.50 | 19,500 | — | — |
| 2021-01-29 | $5.87 | $11.79 | 16,600 | — | — |
| 2021-01-28 | $6.18 | $12.42 | 8,500 | — | — |
| 2021-01-27 | $6.17 | $12.40 | 20,300 | — | — |
| 2021-01-26 | $6.23 | $12.52 | 10,900 | — | — |
| 2021-01-25 | $6.37 | $12.80 | 17,300 | — | — |
| 2021-01-22 | $6.34 | $12.74 | 7,800 | — | — |
| 2021-01-21 | $6.31 | $12.68 | 24,100 | — | — |
| 2021-01-20 | $6.27 | $12.60 | 23,800 | — | — |
| 2021-01-19 | $6.37 | $12.80 | 9,800 | — | — |
| 2021-01-15 | $6.38 | $12.82 | 16,600 | — | — |
| 2021-01-14 | $6.52 | $13.10 | 56,700 | — | — |
| 2021-01-13 | $6.04 | $12.13 | 50,100 | — | — |
| 2021-01-12 | $6.00 | $12.05 | 72,800 | — | — |
| 2021-01-11 | $5.97 | $11.99 | 43,200 | — | — |
| 2021-01-08 | $6.01 | $12.07 | 55,800 | — | — |
| 2021-01-07 | $6.15 | $12.36 | 25,500 | — | — |
| 2021-01-06 | $6.33 | $12.72 | 20,500 | — | — |
| 2021-01-05 | $6.55 | $13.16 | 27,700 | — | — |
| 2021-01-04 | $6.30 | $12.66 | 31,200 | — | — |