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
- 1999-11-19 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 | $4.62 | $4.62 | 179,100 | — | — |
| 2021-12-30 | $4.98 | $4.98 | 80,700 | — | — |
| 2021-12-29 | $4.88 | $4.88 | 122,600 | — | — |
| 2021-12-28 | $4.95 | $4.95 | 101,500 | — | — |
| 2021-12-27 | $5.09 | $5.09 | 83,100 | — | — |
| 2021-12-23 | $5.17 | $5.17 | 101,600 | — | — |
| 2021-12-22 | $5.31 | $5.31 | 87,000 | — | — |
| 2021-12-21 | $5.41 | $5.41 | 85,500 | — | — |
| 2021-12-20 | $5.08 | $5.08 | 65,100 | — | — |
| 2021-12-17 | $5.06 | $5.06 | 109,600 | — | — |
| 2021-12-16 | $5.23 | $5.23 | 83,800 | — | — |
| 2021-12-15 | $5.74 | $5.74 | 267,000 | — | — |
| 2021-12-14 | $5.34 | $5.34 | 131,700 | — | — |
| 2021-12-13 | $5.20 | $5.20 | 63,800 | — | — |
| 2021-12-10 | $5.61 | $5.61 | 60,300 | — | — |
| 2021-12-09 | $5.56 | $5.56 | 58,000 | — | — |
| 2021-12-08 | $5.74 | $5.74 | 115,000 | — | — |
| 2021-12-07 | $5.30 | $5.30 | 128,600 | — | — |
| 2021-12-06 | $5.05 | $5.05 | 80,500 | — | — |
| 2021-12-03 | $4.95 | $4.95 | 109,600 | — | — |
| 2021-12-02 | $4.89 | $4.89 | 126,400 | — | — |
| 2021-12-01 | $4.89 | $4.89 | 121,900 | — | — |
| 2021-11-30 | $5.12 | $5.12 | 67,500 | — | — |
| 2021-11-29 | $5.06 | $5.06 | 50,800 | — | — |
| 2021-11-26 | $5.02 | $5.02 | 86,500 | — | — |
| 2021-11-24 | $5.20 | $5.20 | 121,400 | — | — |
| 2021-11-23 | $5.20 | $5.20 | 73,200 | — | — |
| 2021-11-22 | $5.48 | $5.48 | 217,900 | — | — |
| 2021-11-19 | $5.42 | $5.42 | 127,400 | — | — |
| 2021-11-18 | $5.64 | $5.64 | 141,000 | — | — |
| 2021-11-17 | $5.95 | $5.95 | 91,600 | — | — |
| 2021-11-16 | $6.08 | $6.08 | 84,800 | — | — |
| 2021-11-15 | $6.03 | $6.03 | 152,900 | — | — |
| 2021-11-12 | $6.32 | $6.32 | 611,100 | — | — |
| 2021-11-11 | $7.03 | $7.03 | 623,600 | — | — |
| 2021-11-10 | $8.71 | $8.71 | 47,600 | — | — |
| 2021-11-09 | $8.87 | $8.87 | 26,700 | — | — |
| 2021-11-08 | $9.08 | $9.08 | 35,400 | — | — |
| 2021-11-05 | $9.15 | $9.15 | 27,800 | — | — |
| 2021-11-04 | $8.93 | $8.93 | 30,800 | — | — |
| 2021-11-03 | $9.03 | $9.03 | 18,900 | — | — |
| 2021-11-02 | $8.90 | $8.90 | 63,000 | — | — |
| 2021-11-01 | $9.60 | $9.60 | 205,900 | — | — |
| 2021-10-29 | $8.89 | $8.89 | 38,700 | — | — |
| 2021-10-28 | $8.79 | $8.79 | 46,100 | — | — |
| 2021-10-27 | $8.85 | $8.85 | 60,700 | — | — |
| 2021-10-26 | $8.80 | $8.80 | 154,700 | — | — |
| 2021-10-25 | $8.51 | $8.51 | 48,300 | — | — |
| 2021-10-22 | $8.56 | $8.56 | 21,500 | — | — |
| 2021-10-21 | $8.62 | $8.62 | 13,900 | — | — |
| 2021-10-20 | $8.56 | $8.56 | 24,400 | — | — |
| 2021-10-19 | $8.78 | $8.78 | 41,300 | — | — |
| 2021-10-18 | $8.76 | $8.76 | 37,400 | — | — |
| 2021-10-15 | $8.59 | $8.59 | 82,900 | — | — |
| 2021-10-14 | $8.70 | $8.70 | 23,000 | — | — |
| 2021-10-13 | $8.54 | $8.54 | 21,800 | — | — |
| 2021-10-12 | $8.40 | $8.40 | 22,000 | — | — |
| 2021-10-11 | $8.30 | $8.30 | 20,600 | — | — |
| 2021-10-08 | $8.41 | $8.41 | 45,300 | — | — |
| 2021-10-07 | $8.38 | $8.38 | 20,600 | — | — |
| 2021-10-06 | $8.33 | $8.33 | 34,400 | — | — |
| 2021-10-05 | $8.36 | $8.36 | 53,200 | — | — |
| 2021-10-04 | $8.42 | $8.42 | 49,100 | — | — |
| 2021-10-01 | $8.47 | $8.47 | 38,300 | — | — |
| 2021-09-30 | $8.19 | $8.19 | 75,800 | — | — |
| 2021-09-29 | $8.37 | $8.37 | 60,400 | — | — |
| 2021-09-28 | $8.58 | $8.58 | 67,800 | — | — |
| 2021-09-27 | $9.10 | $9.10 | 87,500 | — | — |
| 2021-09-24 | $9.09 | $9.09 | 39,100 | — | — |
| 2021-09-23 | $9.01 | $9.01 | 54,800 | — | — |
| 2021-09-22 | $8.98 | $8.98 | 73,800 | — | — |
| 2021-09-21 | $8.80 | $8.80 | 88,600 | — | — |
| 2021-09-20 | $8.26 | $8.26 | 93,900 | — | — |
| 2021-09-17 | $8.74 | $8.74 | 63,300 | — | — |
| 2021-09-16 | $8.95 | $8.95 | 49,000 | — | — |
| 2021-09-15 | $8.76 | $8.76 | 55,900 | — | — |
| 2021-09-14 | $8.66 | $8.66 | 176,800 | — | — |
| 2021-09-13 | $8.52 | $8.52 | 103,000 | — | — |
| 2021-09-10 | $8.54 | $8.54 | 52,300 | — | — |
| 2021-09-09 | $8.45 | $8.45 | 47,900 | — | — |
| 2021-09-08 | $8.30 | $8.30 | 81,400 | — | — |
| 2021-09-07 | $8.49 | $8.49 | 101,300 | — | — |
| 2021-09-03 | $8.57 | $8.57 | 93,800 | — | — |
| 2021-09-02 | $8.94 | $8.94 | 50,500 | — | — |
| 2021-09-01 | $9.09 | $9.09 | 151,000 | — | — |
| 2021-08-31 | $8.82 | $8.82 | 41,600 | — | — |
| 2021-08-30 | $8.66 | $8.66 | 127,100 | — | — |
| 2021-08-27 | $8.54 | $8.54 | 50,100 | — | — |
| 2021-08-26 | $8.40 | $8.40 | 60,500 | — | — |
| 2021-08-25 | $8.53 | $8.53 | 87,700 | — | — |
| 2021-08-24 | $8.58 | $8.58 | 52,000 | — | — |
| 2021-08-23 | $8.50 | $8.50 | 71,600 | — | — |
| 2021-08-20 | $8.28 | $8.28 | 62,800 | — | — |
| 2021-08-19 | $8.03 | $8.03 | 69,900 | — | — |
| 2021-08-18 | $8.17 | $8.17 | 42,700 | — | — |
| 2021-08-17 | $8.14 | $8.14 | 83,300 | — | — |
| 2021-08-16 | $8.31 | $8.31 | 92,100 | — | — |
| 2021-08-13 | $8.52 | $8.52 | 88,900 | — | — |
| 2021-08-12 | $8.98 | $8.98 | 86,500 | — | — |
| 2021-08-11 | $8.88 | $8.88 | 96,600 | — | — |
| 2021-08-10 | $8.99 | $8.99 | 135,700 | — | — |
| 2021-08-09 | $8.84 | $8.84 | 62,300 | — | — |
| 2021-08-06 | $8.65 | $8.65 | 87,200 | — | — |
| 2021-08-05 | $8.85 | $8.85 | 180,900 | — | — |
| 2021-08-04 | $9.20 | $9.20 | 300,600 | — | — |
| 2021-08-03 | $8.91 | $8.91 | 281,800 | — | — |
| 2021-08-02 | $9.07 | $9.07 | 238,900 | — | — |
| 2021-07-30 | $9.00 | $9.00 | 111,000 | — | — |
| 2021-07-29 | $8.97 | $8.97 | 155,600 | — | — |
| 2021-07-28 | $8.50 | $8.50 | 85,700 | — | — |
| 2021-07-27 | $8.20 | $8.20 | 72,500 | — | — |
| 2021-07-26 | $8.07 | $8.07 | 50,400 | — | — |
| 2021-07-23 | $8.08 | $8.08 | 61,100 | — | — |
| 2021-07-22 | $8.04 | $8.04 | 63,300 | — | — |
| 2021-07-21 | $8.18 | $8.18 | 76,000 | — | — |
| 2021-07-20 | $7.97 | $7.97 | 92,300 | — | — |
| 2021-07-19 | $7.72 | $7.72 | 138,700 | — | — |
| 2021-07-16 | $7.60 | $7.60 | 104,900 | — | — |
| 2021-07-15 | $7.83 | $7.83 | 96,800 | — | — |
| 2021-07-14 | $8.10 | $8.10 | 116,600 | — | — |
| 2021-07-13 | $8.01 | $8.01 | 112,100 | — | — |
| 2021-07-12 | $8.14 | $8.14 | 81,900 | — | — |
| 2021-07-09 | $8.12 | $8.12 | 132,900 | — | — |
| 2021-07-08 | $7.86 | $7.86 | 132,700 | — | — |
| 2021-07-07 | $7.99 | $7.99 | 157,400 | — | — |
| 2021-07-06 | $8.03 | $8.03 | 139,800 | — | — |
| 2021-07-02 | $8.39 | $8.39 | 107,100 | — | — |
| 2021-07-01 | $8.44 | $8.44 | 123,300 | — | — |
| 2021-06-30 | $8.37 | $8.37 | 175,400 | — | — |
| 2021-06-29 | $8.40 | $8.40 | 149,000 | — | — |
| 2021-06-28 | $8.33 | $8.33 | 242,300 | — | — |
| 2021-06-25 | $8.44 | $8.44 | 2,543,000 | — | — |
| 2021-06-24 | $8.30 | $8.30 | 247,800 | — | — |
| 2021-06-23 | $8.00 | $8.00 | 226,600 | — | — |
| 2021-06-22 | $7.65 | $7.65 | 216,100 | — | — |
| 2021-06-21 | $7.84 | $7.84 | 246,200 | — | — |
| 2021-06-18 | $7.82 | $7.82 | 581,300 | — | — |
| 2021-06-17 | $7.40 | $7.40 | 169,300 | — | — |
| 2021-06-16 | $7.55 | $7.55 | 197,900 | — | — |
| 2021-06-15 | $7.69 | $7.69 | 154,700 | — | — |
| 2021-06-14 | $7.70 | $7.70 | 138,200 | — | — |
| 2021-06-11 | $7.60 | $7.60 | 70,400 | — | — |
| 2021-06-10 | $7.46 | $7.46 | 109,500 | — | — |
| 2021-06-09 | $7.50 | $7.50 | 142,500 | — | — |
| 2021-06-08 | $7.84 | $7.84 | 117,000 | — | — |
| 2021-06-07 | $7.58 | $7.58 | 151,000 | — | — |
| 2021-06-04 | $7.55 | $7.55 | 111,700 | — | — |
| 2021-06-03 | $7.63 | $7.63 | 109,800 | — | — |
| 2021-06-02 | $7.68 | $7.68 | 123,200 | — | — |
| 2021-06-01 | $7.76 | $7.76 | 167,000 | — | — |
| 2021-05-28 | $7.50 | $7.50 | 167,600 | — | — |
| 2021-05-27 | $7.70 | $7.70 | 150,500 | — | — |
| 2021-05-26 | $7.88 | $7.88 | 89,700 | — | — |
| 2021-05-25 | $7.69 | $7.69 | 137,600 | — | — |
| 2021-05-24 | $7.80 | $7.80 | 187,200 | — | — |
| 2021-05-21 | $8.03 | $8.03 | 151,400 | — | — |
| 2021-05-20 | $8.03 | $8.03 | 217,700 | — | — |
| 2021-05-19 | $7.98 | $7.98 | 172,900 | — | — |
| 2021-05-18 | $7.95 | $7.95 | 221,000 | — | — |
| 2021-05-17 | $7.79 | $7.79 | 294,300 | — | — |
| 2021-05-14 | $8.22 | $8.22 | 254,300 | — | — |
| 2021-05-13 | $7.84 | $7.84 | 355,800 | — | — |
| 2021-05-12 | $7.18 | $7.18 | 347,700 | — | — |
| 2021-05-11 | $7.44 | $7.44 | 503,300 | — | — |
| 2021-05-10 | $7.72 | $7.72 | 370,100 | — | — |
| 2021-05-07 | $8.10 | $8.10 | 309,400 | — | — |
| 2021-05-06 | $8.29 | $8.29 | 472,000 | — | — |
| 2021-05-05 | $8.14 | $8.14 | 892,500 | — | — |
| 2021-05-04 | $9.60 | $9.60 | 328,300 | — | — |
| 2021-05-03 | $9.90 | $9.90 | 306,400 | — | — |
| 2021-04-30 | $9.97 | $9.97 | 348,800 | — | — |
| 2021-04-29 | $9.43 | $9.43 | 334,200 | — | — |
| 2021-04-28 | $9.59 | $9.59 | 398,800 | — | — |
| 2021-04-27 | $10.08 | $10.08 | 564,700 | — | — |
| 2021-04-26 | $9.73 | $9.73 | 809,400 | — | — |
| 2021-04-23 | $8.45 | $8.45 | 99,200 | — | — |
| 2021-04-22 | $8.32 | $8.32 | 230,100 | — | — |
| 2021-04-21 | $8.19 | $8.19 | 162,600 | — | — |
| 2021-04-20 | $7.82 | $7.82 | 359,000 | — | — |
| 2021-04-19 | $8.20 | $8.20 | 302,200 | — | — |
| 2021-04-16 | $8.20 | $8.20 | 152,200 | — | — |
| 2021-04-15 | $8.14 | $8.14 | 166,000 | — | — |
| 2021-04-14 | $8.39 | $8.39 | 224,000 | — | — |
| 2021-04-13 | $8.42 | $8.42 | 183,800 | — | — |
| 2021-04-12 | $8.56 | $8.56 | 141,300 | — | — |
| 2021-04-09 | $8.77 | $8.77 | 154,900 | — | — |
| 2021-04-08 | $8.82 | $8.82 | 151,000 | — | — |
| 2021-04-07 | $8.51 | $8.51 | 165,300 | — | — |
| 2021-04-06 | $8.60 | $8.60 | 219,600 | — | — |
| 2021-04-05 | $8.95 | $8.95 | 393,800 | — | — |
| 2021-04-01 | $8.70 | $8.70 | 240,400 | — | — |
| 2021-03-31 | $8.38 | $8.38 | 286,400 | — | — |
| 2021-03-30 | $7.91 | $7.91 | 353,700 | — | — |
| 2021-03-29 | $7.78 | $7.78 | 274,300 | — | — |
| 2021-03-26 | $8.43 | $8.43 | 306,900 | — | — |
| 2021-03-25 | $8.38 | $8.38 | 332,300 | — | — |
| 2021-03-24 | $8.02 | $8.02 | 368,600 | — | — |
| 2021-03-23 | $8.56 | $8.56 | 249,000 | — | — |
| 2021-03-22 | $8.94 | $8.94 | 302,900 | — | — |
| 2021-03-19 | $9.03 | $9.03 | 534,400 | — | — |
| 2021-03-18 | $8.90 | $8.90 | 853,200 | — | — |
| 2021-03-17 | $9.57 | $9.57 | 618,700 | — | — |
| 2021-03-16 | $11.14 | $11.14 | 172,700 | — | — |
| 2021-03-15 | $11.20 | $11.20 | 126,000 | — | — |
| 2021-03-12 | $11.21 | $11.21 | 202,100 | — | — |
| 2021-03-11 | $11.73 | $11.73 | 150,100 | — | — |
| 2021-03-10 | $11.50 | $11.50 | 119,100 | — | — |
| 2021-03-09 | $11.64 | $11.64 | 109,100 | — | — |
| 2021-03-08 | $10.98 | $10.98 | 167,700 | — | — |
| 2021-03-05 | $10.84 | $10.84 | 273,300 | — | — |
| 2021-03-04 | $11.05 | $11.05 | 356,800 | — | — |
| 2021-03-03 | $12.51 | $12.51 | 129,100 | — | — |
| 2021-03-02 | $13.07 | $13.07 | 142,800 | — | — |
| 2021-03-01 | $13.70 | $13.70 | 459,600 | — | — |
| 2021-02-26 | $12.17 | $12.17 | 157,300 | — | — |
| 2021-02-25 | $12.06 | $12.06 | 179,700 | — | — |
| 2021-02-24 | $13.03 | $13.03 | 172,600 | — | — |
| 2021-02-23 | $12.65 | $12.65 | 246,200 | — | — |
| 2021-02-22 | $13.32 | $13.32 | 124,700 | — | — |
| 2021-02-19 | $14.28 | $14.28 | 96,100 | — | — |
| 2021-02-18 | $13.91 | $13.91 | 117,100 | — | — |
| 2021-02-17 | $13.65 | $13.65 | 220,900 | — | — |
| 2021-02-16 | $14.64 | $14.64 | 234,500 | — | — |
| 2021-02-12 | $14.41 | $14.41 | 151,300 | — | — |
| 2021-02-11 | $14.10 | $14.10 | 201,400 | — | — |
| 2021-02-10 | $14.20 | $14.20 | 183,700 | — | — |
| 2021-02-09 | $14.90 | $14.90 | 304,800 | — | — |
| 2021-02-08 | $15.01 | $15.01 | 762,900 | — | — |
| 2021-02-05 | $13.23 | $13.23 | 214,500 | — | — |
| 2021-02-04 | $13.04 | $13.04 | 340,800 | — | — |
| 2021-02-03 | $12.27 | $12.27 | 168,300 | — | — |
| 2021-02-02 | $11.78 | $11.78 | 283,100 | — | — |
| 2021-02-01 | $12.04 | $12.04 | 241,800 | — | — |
| 2021-01-29 | $11.58 | $11.58 | 174,400 | — | — |
| 2021-01-28 | $11.74 | $11.74 | 291,500 | — | — |
| 2021-01-27 | $11.22 | $11.22 | 239,300 | — | — |
| 2021-01-26 | $11.34 | $11.34 | 296,300 | — | — |
| 2021-01-25 | $11.76 | $11.76 | 186,800 | — | — |
| 2021-01-22 | $11.75 | $11.75 | 138,400 | — | — |
| 2021-01-21 | $11.78 | $11.78 | 135,200 | — | — |
| 2021-01-20 | $12.09 | $12.09 | 273,500 | — | — |
| 2021-01-19 | $12.66 | $12.66 | 254,200 | — | — |
| 2021-01-15 | $12.28 | $12.28 | 146,600 | — | — |
| 2021-01-14 | $12.03 | $12.03 | 331,700 | — | — |
| 2021-01-13 | $12.18 | $12.18 | 128,600 | — | — |
| 2021-01-12 | $11.75 | $11.75 | 200,200 | — | — |
| 2021-01-11 | $11.83 | $11.83 | 174,800 | — | — |
| 2021-01-08 | $11.69 | $11.69 | 214,300 | — | — |
| 2021-01-07 | $11.97 | $11.97 | 236,200 | — | — |
| 2021-01-06 | $12.19 | $12.19 | 304,100 | — | — |
| 2021-01-05 | $11.93 | $11.93 | 278,100 | — | — |
| 2021-01-04 | $11.66 | $11.66 | 552,600 | — | — |