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
- 2007-02-12 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 | $7.62 | $8.01 | 201,400 | — | — |
| 2021-12-30 | $7.64 | $8.03 | 201,600 | — | — |
| 2021-12-29 | $7.66 | $8.05 | 180,500 | — | — |
| 2021-12-28 | $7.64 | $8.03 | 185,900 | — | — |
| 2021-12-27 | $7.68 | $8.07 | 319,500 | — | — |
| 2021-12-23 | $7.68 | $8.07 | 245,300 | — | — |
| 2021-12-22 | $7.52 | $7.90 | 161,400 | — | — |
| 2021-12-21 | $7.43 | $7.81 | 268,900 | — | — |
| 2021-12-20 | $7.14 | $7.50 | 840,100 | — | — |
| 2021-12-17 | $7.38 | $7.75 | 591,600 | — | — |
| 2021-12-16 | $7.76 | $8.15 | 348,400 | — | — |
| 2021-12-15 | $8.12 | $8.53 | 616,400 | — | — |
| 2021-12-14 | $8.52 | $8.95 | 1,147,900 | — | — |
| 2021-12-13 | $8.04 | $8.45 | 316,700 | — | — |
| 2021-12-10 | $8.07 | $8.48 | 159,700 | — | — |
| 2021-12-09 | $8.07 | $8.48 | 192,400 | — | — |
| 2021-12-08 | $8.05 | $8.46 | 357,500 | — | — |
| 2021-12-07 | $8.01 | $8.42 | 307,000 | — | — |
| 2021-12-06 | $7.65 | $8.04 | 195,400 | — | — |
| 2021-12-03 | $7.90 | $8.30 | 244,500 | — | — |
| 2021-12-02 | $8.10 | $8.51 | 572,500 | — | — |
| 2021-12-01 | $7.79 | $8.15 | 804,100 | — | — |
| 2021-11-30 | $8.25 | $8.64 | 277,900 | — | — |
| 2021-11-29 | $8.34 | $8.73 | 283,000 | — | — |
| 2021-11-26 | $8.30 | $8.69 | 172,800 | — | — |
| 2021-11-24 | $8.61 | $9.01 | 224,700 | — | — |
| 2021-11-23 | $8.67 | $9.07 | 470,500 | — | — |
| 2021-11-22 | $9.39 | $9.83 | 292,100 | — | — |
| 2021-11-19 | $9.51 | $9.95 | 313,800 | — | — |
| 2021-11-18 | $9.33 | $9.77 | 278,200 | — | — |
| 2021-11-17 | $9.30 | $9.73 | 258,600 | — | — |
| 2021-11-16 | $9.17 | $9.60 | 289,100 | — | — |
| 2021-11-15 | $9.04 | $9.46 | 646,900 | — | — |
| 2021-11-12 | $9.56 | $10.01 | 301,300 | — | — |
| 2021-11-11 | $9.50 | $9.94 | 549,500 | — | — |
| 2021-11-10 | $9.28 | $9.71 | 572,400 | — | — |
| 2021-11-09 | $9.27 | $9.70 | 348,800 | — | — |
| 2021-11-08 | $9.05 | $9.47 | 359,800 | — | — |
| 2021-11-05 | $8.97 | $9.39 | 635,600 | — | — |
| 2021-11-04 | $8.32 | $8.71 | 782,800 | — | — |
| 2021-11-03 | $8.24 | $8.62 | 276,900 | — | — |
| 2021-11-02 | $7.77 | $8.13 | 261,100 | — | — |
| 2021-11-01 | $8.02 | $8.39 | 300,400 | — | — |
| 2021-10-29 | $8.15 | $8.53 | 362,400 | — | — |
| 2021-10-28 | $7.79 | $8.15 | 331,500 | — | — |
| 2021-10-27 | $7.90 | $8.27 | 302,100 | — | — |
| 2021-10-26 | $7.62 | $7.98 | 162,100 | — | — |
| 2021-10-25 | $7.64 | $8.00 | 210,300 | — | — |
| 2021-10-22 | $7.60 | $7.95 | 100,900 | — | — |
| 2021-10-21 | $7.59 | $7.94 | 155,200 | — | — |
| 2021-10-20 | $7.55 | $7.90 | 135,200 | — | — |
| 2021-10-19 | $7.53 | $7.88 | 225,600 | — | — |
| 2021-10-18 | $7.43 | $7.78 | 262,100 | — | — |
| 2021-10-15 | $7.25 | $7.59 | 188,400 | — | — |
| 2021-10-14 | $7.43 | $7.78 | 126,500 | — | — |
| 2021-10-13 | $7.49 | $7.84 | 101,800 | — | — |
| 2021-10-12 | $7.52 | $7.87 | 108,000 | — | — |
| 2021-10-11 | $7.47 | $7.82 | 195,300 | — | — |
| 2021-10-08 | $7.60 | $7.95 | 223,300 | — | — |
| 2021-10-07 | $7.38 | $7.72 | 225,100 | — | — |
| 2021-10-06 | $7.16 | $7.49 | 135,200 | — | — |
| 2021-10-05 | $7.31 | $7.65 | 393,400 | — | — |
| 2021-10-04 | $7.17 | $7.50 | 254,500 | — | — |
| 2021-10-01 | $7.27 | $7.61 | 227,400 | — | — |
| 2021-09-30 | $7.18 | $7.52 | 614,100 | — | — |
| 2021-09-29 | $7.08 | $7.41 | 289,100 | — | — |
| 2021-09-28 | $7.15 | $7.48 | 344,300 | — | — |
| 2021-09-27 | $7.30 | $7.64 | 489,700 | — | — |
| 2021-09-24 | $7.48 | $7.83 | 271,900 | — | — |
| 2021-09-23 | $7.48 | $7.83 | 548,600 | — | — |
| 2021-09-22 | $7.53 | $7.88 | 286,900 | — | — |
| 2021-09-21 | $7.11 | $7.44 | 673,500 | — | — |
| 2021-09-20 | $7.05 | $7.38 | 880,500 | — | — |
| 2021-09-17 | $7.56 | $7.91 | 706,400 | — | — |
| 2021-09-16 | $7.61 | $7.97 | 836,000 | — | — |
| 2021-09-15 | $7.91 | $8.28 | 1,457,600 | — | — |
| 2021-09-14 | $8.20 | $8.58 | 540,300 | — | — |
| 2021-09-13 | $7.68 | $8.04 | 480,800 | — | — |
| 2021-09-10 | $7.71 | $8.07 | 431,600 | — | — |
| 2021-09-09 | $7.81 | $8.17 | 505,100 | — | — |
| 2021-09-08 | $7.53 | $7.88 | 652,500 | — | — |
| 2021-09-07 | $7.59 | $7.94 | 597,500 | — | — |
| 2021-09-03 | $7.37 | $7.71 | 266,900 | — | — |
| 2021-09-02 | $7.32 | $7.63 | 432,000 | — | — |
| 2021-09-01 | $7.07 | $7.37 | 211,200 | — | — |
| 2021-08-31 | $7.23 | $7.54 | 641,700 | — | — |
| 2021-08-30 | $7.07 | $7.37 | 300,800 | — | — |
| 2021-08-27 | $7.06 | $7.36 | 391,600 | — | — |
| 2021-08-26 | $6.96 | $7.26 | 135,000 | — | — |
| 2021-08-25 | $6.99 | $7.29 | 255,700 | — | — |
| 2021-08-24 | $6.89 | $7.18 | 215,300 | — | — |
| 2021-08-23 | $6.89 | $7.18 | 787,800 | — | — |
| 2021-08-20 | $6.63 | $6.91 | 139,800 | — | — |
| 2021-08-19 | $6.53 | $6.81 | 199,500 | — | — |
| 2021-08-18 | $6.61 | $6.89 | 234,500 | — | — |
| 2021-08-17 | $6.71 | $6.99 | 282,100 | — | — |
| 2021-08-16 | $6.81 | $7.10 | 323,600 | — | — |
| 2021-08-13 | $6.84 | $7.13 | 385,400 | — | — |
| 2021-08-12 | $6.89 | $7.18 | 511,900 | — | — |
| 2021-08-11 | $6.63 | $6.91 | 740,500 | — | — |
| 2021-08-10 | $6.57 | $6.85 | 1,127,200 | — | — |
| 2021-08-09 | $6.47 | $6.74 | 1,244,300 | — | — |
| 2021-08-06 | $5.94 | $6.19 | 181,800 | — | — |
| 2021-08-05 | $5.79 | $6.04 | 81,200 | — | — |
| 2021-08-04 | $5.78 | $6.03 | 253,000 | — | — |
| 2021-08-03 | $5.95 | $6.20 | 306,400 | — | — |
| 2021-08-02 | $5.96 | $6.21 | 371,100 | — | — |
| 2021-07-30 | $5.97 | $6.22 | 174,800 | — | — |
| 2021-07-29 | $5.98 | $6.23 | 181,300 | — | — |
| 2021-07-28 | $5.90 | $6.15 | 161,900 | — | — |
| 2021-07-27 | $5.90 | $6.15 | 217,500 | — | — |
| 2021-07-26 | $5.96 | $6.21 | 403,500 | — | — |
| 2021-07-23 | $5.98 | $6.23 | 146,500 | — | — |
| 2021-07-22 | $5.92 | $6.17 | 139,200 | — | — |
| 2021-07-21 | $5.94 | $6.19 | 322,500 | — | — |
| 2021-07-20 | $5.75 | $5.99 | 229,100 | — | — |
| 2021-07-19 | $5.57 | $5.81 | 330,900 | — | — |
| 2021-07-16 | $5.68 | $5.92 | 252,800 | — | — |
| 2021-07-15 | $5.86 | $6.11 | 137,900 | — | — |
| 2021-07-14 | $5.95 | $6.20 | 142,800 | — | — |
| 2021-07-13 | $6.05 | $6.31 | 208,900 | — | — |
| 2021-07-12 | $6.02 | $6.28 | 226,900 | — | — |
| 2021-07-09 | $6.00 | $6.25 | 301,900 | — | — |
| 2021-07-08 | $5.87 | $6.12 | 230,800 | — | — |
| 2021-07-07 | $6.08 | $6.34 | 320,100 | — | — |
| 2021-07-06 | $5.93 | $6.18 | 950,300 | — | — |
| 2021-07-02 | $6.01 | $6.26 | 838,600 | — | — |
| 2021-07-01 | $5.90 | $6.15 | 451,700 | — | — |
| 2021-06-30 | $5.85 | $6.10 | 146,400 | — | — |
| 2021-06-29 | $5.78 | $6.03 | 427,400 | — | — |
| 2021-06-28 | $5.86 | $6.11 | 842,400 | — | — |
| 2021-06-25 | $5.65 | $5.89 | 4,889,900 | — | — |
| 2021-06-24 | $5.49 | $5.72 | 425,300 | — | — |
| 2021-06-23 | $5.70 | $5.94 | 456,400 | — | — |
| 2021-06-22 | $5.84 | $6.09 | 403,900 | — | — |
| 2021-06-21 | $5.74 | $5.98 | 517,700 | — | — |
| 2021-06-18 | $5.54 | $5.78 | 308,100 | — | — |
| 2021-06-17 | $5.69 | $5.93 | 172,400 | — | — |
| 2021-06-16 | $5.71 | $5.95 | 206,800 | — | — |
| 2021-06-15 | $5.74 | $5.98 | 186,600 | — | — |
| 2021-06-14 | $5.74 | $5.98 | 331,900 | — | — |
| 2021-06-11 | $5.78 | $6.03 | 179,200 | — | — |
| 2021-06-10 | $5.64 | $5.88 | 217,900 | — | — |
| 2021-06-09 | $5.59 | $5.83 | 199,700 | — | — |
| 2021-06-08 | $5.69 | $5.93 | 227,300 | — | — |
| 2021-06-07 | $5.76 | $6.00 | 489,900 | — | — |
| 2021-06-04 | $5.60 | $5.84 | 347,700 | — | — |
| 2021-06-03 | $5.52 | $5.75 | 338,300 | — | — |
| 2021-06-02 | $5.81 | $6.03 | 281,300 | — | — |
| 2021-06-01 | $5.90 | $6.12 | 508,900 | — | — |
| 2021-05-28 | $5.86 | $6.08 | 464,500 | — | — |
| 2021-05-27 | $6.04 | $6.26 | 469,600 | — | — |
| 2021-05-26 | $6.02 | $6.24 | 303,100 | — | — |
| 2021-05-25 | $5.88 | $6.10 | 316,000 | — | — |
| 2021-05-24 | $6.06 | $6.28 | 554,000 | — | — |
| 2021-05-21 | $5.84 | $6.06 | 354,000 | — | — |
| 2021-05-20 | $5.55 | $5.76 | 455,600 | — | — |
| 2021-05-19 | $5.58 | $5.79 | 325,800 | — | — |
| 2021-05-18 | $5.63 | $5.84 | 250,300 | — | — |
| 2021-05-17 | $5.49 | $5.69 | 575,200 | — | — |
| 2021-05-14 | $5.43 | $5.63 | 357,000 | — | — |
| 2021-05-13 | $5.48 | $5.68 | 592,100 | — | — |
| 2021-05-12 | $5.34 | $5.54 | 942,600 | — | — |
| 2021-05-11 | $5.18 | $5.37 | 850,800 | — | — |
| 2021-05-10 | $4.95 | $5.13 | 570,600 | — | — |
| 2021-05-07 | $4.88 | $5.06 | 382,100 | — | — |
| 2021-05-06 | $4.80 | $4.98 | 445,400 | — | — |
| 2021-05-05 | $4.76 | $4.94 | 618,600 | — | — |
| 2021-05-04 | $4.68 | $4.85 | 442,000 | — | — |
| 2021-05-03 | $4.55 | $4.72 | 218,200 | — | — |
| 2021-04-30 | $4.55 | $4.72 | 830,400 | — | — |
| 2021-04-29 | $4.50 | $4.67 | 248,300 | — | — |
| 2021-04-28 | $4.49 | $4.66 | 293,600 | — | — |
| 2021-04-27 | $4.50 | $4.67 | 497,000 | — | — |
| 2021-04-26 | $4.48 | $4.65 | 216,100 | — | — |
| 2021-04-23 | $4.39 | $4.55 | 178,500 | — | — |
| 2021-04-22 | $4.38 | $4.54 | 177,600 | — | — |
| 2021-04-21 | $4.41 | $4.57 | 140,000 | — | — |
| 2021-04-20 | $4.31 | $4.47 | 137,800 | — | — |
| 2021-04-19 | $4.30 | $4.46 | 171,800 | — | — |
| 2021-04-16 | $4.35 | $4.51 | 147,900 | — | — |
| 2021-04-15 | $4.42 | $4.58 | 175,100 | — | — |
| 2021-04-14 | $4.41 | $4.57 | 266,800 | — | — |
| 2021-04-13 | $4.37 | $4.53 | 190,300 | — | — |
| 2021-04-12 | $4.32 | $4.48 | 160,100 | — | — |
| 2021-04-09 | $4.32 | $4.48 | 172,800 | — | — |
| 2021-04-08 | $4.39 | $4.55 | 241,900 | — | — |
| 2021-04-07 | $4.32 | $4.48 | 210,100 | — | — |
| 2021-04-06 | $4.50 | $4.67 | 212,900 | — | — |
| 2021-04-05 | $4.52 | $4.69 | 425,400 | — | — |
| 2021-04-01 | $4.44 | $4.60 | 429,700 | — | — |
| 2021-03-31 | $4.40 | $4.56 | 314,200 | — | — |
| 2021-03-30 | $4.37 | $4.53 | 216,100 | — | — |
| 2021-03-29 | $4.39 | $4.55 | 310,300 | — | — |
| 2021-03-26 | $4.37 | $4.53 | 217,300 | — | — |
| 2021-03-25 | $4.26 | $4.42 | 269,900 | — | — |
| 2021-03-24 | $4.16 | $4.31 | 329,600 | — | — |
| 2021-03-23 | $4.05 | $4.20 | 599,400 | — | — |
| 2021-03-22 | $4.06 | $4.21 | 290,400 | — | — |
| 2021-03-19 | $4.07 | $4.22 | 618,500 | — | — |
| 2021-03-18 | $4.19 | $4.35 | 273,600 | — | — |
| 2021-03-17 | $4.30 | $4.46 | 228,500 | — | — |
| 2021-03-16 | $4.36 | $4.52 | 239,100 | — | — |
| 2021-03-15 | $4.51 | $4.68 | 477,100 | — | — |
| 2021-03-12 | $4.42 | $4.58 | 1,168,300 | — | — |
| 2021-03-11 | $3.89 | $4.03 | 127,200 | — | — |
| 2021-03-10 | $3.86 | $4.00 | 107,300 | — | — |
| 2021-03-09 | $3.84 | $3.98 | 179,300 | — | — |
| 2021-03-08 | $3.85 | $3.99 | 124,700 | — | — |
| 2021-03-05 | $3.76 | $3.90 | 97,100 | — | — |
| 2021-03-04 | $3.65 | $3.79 | 128,200 | — | — |
| 2021-03-03 | $3.69 | $3.83 | 58,100 | — | — |
| 2021-03-02 | $3.72 | $3.86 | 96,600 | — | — |
| 2021-03-01 | $3.75 | $3.89 | 111,400 | — | — |
| 2021-02-26 | $3.64 | $3.77 | 87,700 | — | — |
| 2021-02-25 | $3.66 | $3.80 | 75,200 | — | — |
| 2021-02-24 | $3.69 | $3.83 | 88,300 | — | — |
| 2021-02-23 | $3.66 | $3.80 | 100,000 | — | — |
| 2021-02-22 | $3.73 | $3.87 | 105,300 | — | — |
| 2021-02-19 | $3.81 | $3.95 | 95,900 | — | — |
| 2021-02-18 | $3.73 | $3.87 | 133,500 | — | — |
| 2021-02-17 | $3.72 | $3.86 | 106,600 | — | — |
| 2021-02-16 | $3.68 | $3.82 | 120,000 | — | — |
| 2021-02-12 | $3.72 | $3.86 | 152,800 | — | — |
| 2021-02-11 | $3.83 | $3.97 | 110,200 | — | — |
| 2021-02-10 | $3.89 | $4.03 | 104,400 | — | — |
| 2021-02-09 | $3.95 | $4.10 | 263,600 | — | — |
| 2021-02-08 | $3.89 | $4.03 | 157,400 | — | — |
| 2021-02-05 | $3.72 | $3.86 | 104,300 | — | — |
| 2021-02-04 | $3.72 | $3.86 | 154,900 | — | — |
| 2021-02-03 | $3.63 | $3.76 | 173,000 | — | — |
| 2021-02-02 | $3.73 | $3.87 | 106,700 | — | — |
| 2021-02-01 | $3.59 | $3.72 | 99,800 | — | — |
| 2021-01-29 | $3.53 | $3.66 | 120,400 | — | — |
| 2021-01-28 | $3.61 | $3.74 | 153,800 | — | — |
| 2021-01-27 | $3.62 | $3.75 | 309,800 | — | — |
| 2021-01-26 | $3.59 | $3.72 | 161,000 | — | — |
| 2021-01-25 | $3.58 | $3.71 | 151,300 | — | — |
| 2021-01-22 | $3.60 | $3.73 | 165,400 | — | — |
| 2021-01-21 | $3.54 | $3.67 | 200,900 | — | — |
| 2021-01-20 | $3.72 | $3.86 | 170,900 | — | — |
| 2021-01-19 | $3.82 | $3.96 | 284,200 | — | — |
| 2021-01-15 | $3.95 | $4.10 | 247,400 | — | — |
| 2021-01-14 | $3.97 | $4.12 | 219,200 | — | — |
| 2021-01-13 | $3.89 | $4.03 | 384,300 | — | — |
| 2021-01-12 | $3.86 | $4.00 | 492,500 | — | — |
| 2021-01-11 | $3.95 | $4.10 | 826,700 | — | — |
| 2021-01-08 | $3.50 | $3.63 | 101,500 | — | — |
| 2021-01-07 | $3.51 | $3.64 | 241,000 | — | — |
| 2021-01-06 | $3.50 | $3.63 | 297,300 | — | — |
| 2021-01-05 | $3.29 | $3.41 | 394,700 | — | — |
| 2021-01-04 | $3.28 | $3.40 | 251,200 | — | — |