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
- 1999-11-12 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 | $5.71 | $5.71 | 757,400 | — | — |
| 2021-12-30 | $5.85 | $5.85 | 574,000 | — | — |
| 2021-12-29 | $5.80 | $5.80 | 802,600 | — | — |
| 2021-12-28 | $5.87 | $5.87 | 996,400 | — | — |
| 2021-12-27 | $6.05 | $6.05 | 1,184,300 | — | — |
| 2021-12-23 | $6.10 | $6.10 | 1,259,100 | — | — |
| 2021-12-22 | $6.02 | $6.02 | 1,169,400 | — | — |
| 2021-12-21 | $5.86 | $5.86 | 1,175,600 | — | — |
| 2021-12-20 | $5.77 | $5.77 | 965,700 | — | — |
| 2021-12-17 | $5.90 | $5.90 | 1,672,500 | — | — |
| 2021-12-16 | $5.59 | $5.59 | 1,537,300 | — | — |
| 2021-12-15 | $5.86 | $5.86 | 2,345,800 | — | — |
| 2021-12-14 | $5.24 | $5.24 | 1,380,300 | — | — |
| 2021-12-13 | $5.22 | $5.22 | 1,990,300 | — | — |
| 2021-12-10 | $5.50 | $5.50 | 1,132,200 | — | — |
| 2021-12-09 | $5.48 | $5.48 | 785,000 | — | — |
| 2021-12-08 | $5.76 | $5.76 | 841,500 | — | — |
| 2021-12-07 | $5.79 | $5.79 | 1,099,300 | — | — |
| 2021-12-06 | $5.64 | $5.64 | 1,383,800 | — | — |
| 2021-12-03 | $5.71 | $5.71 | 1,372,300 | — | — |
| 2021-12-02 | $5.93 | $5.93 | 1,181,100 | — | — |
| 2021-12-01 | $6.00 | $6.00 | 1,922,700 | — | — |
| 2021-11-30 | $6.01 | $6.01 | 2,059,600 | — | — |
| 2021-11-29 | $6.03 | $6.03 | 2,092,200 | — | — |
| 2021-11-26 | $5.70 | $5.70 | 1,107,600 | — | — |
| 2021-11-24 | $5.88 | $5.88 | 1,171,200 | — | — |
| 2021-11-23 | $5.78 | $5.78 | 1,134,900 | — | — |
| 2021-11-22 | $5.80 | $5.80 | 3,231,300 | — | — |
| 2021-11-19 | $6.16 | $6.16 | 3,611,700 | — | — |
| 2021-11-18 | $7.02 | $7.02 | 2,611,000 | — | — |
| 2021-11-17 | $7.28 | $7.28 | 1,707,100 | — | — |
| 2021-11-16 | $7.34 | $7.34 | 2,228,800 | — | — |
| 2021-11-15 | $6.91 | $6.91 | 1,527,800 | — | — |
| 2021-11-12 | $6.76 | $6.76 | 1,246,100 | — | — |
| 2021-11-11 | $6.77 | $6.77 | 1,329,700 | — | — |
| 2021-11-10 | $6.98 | $6.98 | 1,553,900 | — | — |
| 2021-11-09 | $7.06 | $7.06 | 1,965,500 | — | — |
| 2021-11-08 | $7.29 | $7.29 | 1,945,700 | — | — |
| 2021-11-05 | $7.14 | $7.14 | 1,021,700 | — | — |
| 2021-11-04 | $7.26 | $7.26 | 2,980,400 | — | — |
| 2021-11-03 | $9.58 | $9.58 | 1,355,300 | — | — |
| 2021-11-02 | $9.43 | $9.43 | 1,226,300 | — | — |
| 2021-11-01 | $9.17 | $9.17 | 2,310,800 | — | — |
| 2021-10-29 | $7.99 | $7.99 | 1,291,700 | — | — |
| 2021-10-28 | $7.98 | $7.98 | 1,995,600 | — | — |
| 2021-10-27 | $7.15 | $7.15 | 375,100 | — | — |
| 2021-10-26 | $7.32 | $7.32 | 455,500 | — | — |
| 2021-10-25 | $7.34 | $7.34 | 533,800 | — | — |
| 2021-10-22 | $7.01 | $7.01 | 244,700 | — | — |
| 2021-10-21 | $7.03 | $7.03 | 184,000 | — | — |
| 2021-10-20 | $7.02 | $7.02 | 221,800 | — | — |
| 2021-10-19 | $6.91 | $6.91 | 197,500 | — | — |
| 2021-10-18 | $6.71 | $6.71 | 272,900 | — | — |
| 2021-10-15 | $6.77 | $6.77 | 203,200 | — | — |
| 2021-10-14 | $6.93 | $6.93 | 173,100 | — | — |
| 2021-10-13 | $6.81 | $6.81 | 164,100 | — | — |
| 2021-10-12 | $6.78 | $6.78 | 147,000 | — | — |
| 2021-10-11 | $6.78 | $6.78 | 176,500 | — | — |
| 2021-10-08 | $6.81 | $6.81 | 195,000 | — | — |
| 2021-10-07 | $6.69 | $6.69 | 549,300 | — | — |
| 2021-10-06 | $6.61 | $6.61 | 280,300 | — | — |
| 2021-10-05 | $6.78 | $6.78 | 253,800 | — | — |
| 2021-10-04 | $6.84 | $6.84 | 381,500 | — | — |
| 2021-10-01 | $6.96 | $6.96 | 275,100 | — | — |
| 2021-09-30 | $6.84 | $6.84 | 194,200 | — | — |
| 2021-09-29 | $6.80 | $6.80 | 294,500 | — | — |
| 2021-09-28 | $7.04 | $7.04 | 326,800 | — | — |
| 2021-09-27 | $7.32 | $7.32 | 344,200 | — | — |
| 2021-09-24 | $7.06 | $7.06 | 176,300 | — | — |
| 2021-09-23 | $7.15 | $7.15 | 253,000 | — | — |
| 2021-09-22 | $7.00 | $7.00 | 205,700 | — | — |
| 2021-09-21 | $6.87 | $6.87 | 285,300 | — | — |
| 2021-09-20 | $6.93 | $6.93 | 431,200 | — | — |
| 2021-09-17 | $7.22 | $7.22 | 971,300 | — | — |
| 2021-09-16 | $7.09 | $7.09 | 214,600 | — | — |
| 2021-09-15 | $7.15 | $7.15 | 378,300 | — | — |
| 2021-09-14 | $7.08 | $7.08 | 307,200 | — | — |
| 2021-09-13 | $7.25 | $7.25 | 373,000 | — | — |
| 2021-09-10 | $7.24 | $7.24 | 231,400 | — | — |
| 2021-09-09 | $7.27 | $7.27 | 298,100 | — | — |
| 2021-09-08 | $7.22 | $7.22 | 437,700 | — | — |
| 2021-09-07 | $7.59 | $7.59 | 334,200 | — | — |
| 2021-09-03 | $7.66 | $7.66 | 339,600 | — | — |
| 2021-09-02 | $7.58 | $7.58 | 352,400 | — | — |
| 2021-09-01 | $7.53 | $7.53 | 324,200 | — | — |
| 2021-08-31 | $7.50 | $7.50 | 384,400 | — | — |
| 2021-08-30 | $7.57 | $7.57 | 453,600 | — | — |
| 2021-08-27 | $7.58 | $7.58 | 287,600 | — | — |
| 2021-08-26 | $7.40 | $7.40 | 407,400 | — | — |
| 2021-08-25 | $7.45 | $7.45 | 529,900 | — | — |
| 2021-08-24 | $7.50 | $7.50 | 782,100 | — | — |
| 2021-08-23 | $7.24 | $7.24 | 1,016,600 | — | — |
| 2021-08-20 | $7.02 | $7.02 | 747,400 | — | — |
| 2021-08-19 | $6.72 | $6.72 | 662,600 | — | — |
| 2021-08-18 | $6.86 | $6.86 | 1,048,300 | — | — |
| 2021-08-17 | $6.46 | $6.46 | 1,940,000 | — | — |
| 2021-08-16 | $7.24 | $7.24 | 3,334,500 | — | — |
| 2021-08-13 | $7.25 | $7.25 | 434,500 | — | — |
| 2021-08-12 | $7.43 | $7.43 | 363,100 | — | — |
| 2021-08-11 | $7.42 | $7.42 | 536,200 | — | — |
| 2021-08-10 | $7.48 | $7.48 | 552,400 | — | — |
| 2021-08-09 | $7.65 | $7.65 | 721,500 | — | — |
| 2021-08-06 | $7.41 | $7.41 | 306,700 | — | — |
| 2021-08-05 | $7.41 | $7.41 | 464,500 | — | — |
| 2021-08-04 | $7.32 | $7.32 | 409,000 | — | — |
| 2021-08-03 | $7.40 | $7.40 | 543,000 | — | — |
| 2021-08-02 | $7.57 | $7.57 | 1,057,800 | — | — |
| 2021-07-30 | $7.56 | $7.56 | 425,100 | — | — |
| 2021-07-29 | $7.75 | $7.75 | 453,400 | — | — |
| 2021-07-28 | $7.78 | $7.78 | 1,032,500 | — | — |
| 2021-07-27 | $7.22 | $7.22 | 652,600 | — | — |
| 2021-07-26 | $7.43 | $7.43 | 464,400 | — | — |
| 2021-07-23 | $7.50 | $7.50 | 606,400 | — | — |
| 2021-07-22 | $7.67 | $7.67 | 198,000 | — | — |
| 2021-07-21 | $7.91 | $7.91 | 228,700 | — | — |
| 2021-07-20 | $7.76 | $7.76 | 476,400 | — | — |
| 2021-07-19 | $7.64 | $7.64 | 366,100 | — | — |
| 2021-07-16 | $7.58 | $7.58 | 373,300 | — | — |
| 2021-07-15 | $7.76 | $7.76 | 259,700 | — | — |
| 2021-07-14 | $7.78 | $7.78 | 409,600 | — | — |
| 2021-07-13 | $8.00 | $8.00 | 636,700 | — | — |
| 2021-07-12 | $8.28 | $8.28 | 445,100 | — | — |
| 2021-07-09 | $8.45 | $8.45 | 289,900 | — | — |
| 2021-07-08 | $8.38 | $8.38 | 582,600 | — | — |
| 2021-07-07 | $8.23 | $8.23 | 1,938,100 | — | — |
| 2021-07-06 | $8.22 | $8.22 | 835,900 | — | — |
| 2021-07-02 | $8.46 | $8.46 | 317,000 | — | — |
| 2021-07-01 | $8.49 | $8.49 | 642,600 | — | — |
| 2021-06-30 | $8.77 | $8.77 | 299,200 | — | — |
| 2021-06-29 | $8.71 | $8.71 | 231,300 | — | — |
| 2021-06-28 | $8.74 | $8.74 | 475,800 | — | — |
| 2021-06-25 | $8.59 | $8.59 | 2,721,900 | — | — |
| 2021-06-24 | $8.69 | $8.69 | 409,700 | — | — |
| 2021-06-23 | $8.64 | $8.64 | 480,100 | — | — |
| 2021-06-22 | $8.46 | $8.46 | 379,600 | — | — |
| 2021-06-21 | $8.56 | $8.56 | 466,000 | — | — |
| 2021-06-18 | $8.26 | $8.26 | 1,314,200 | — | — |
| 2021-06-17 | $8.92 | $8.92 | 556,300 | — | — |
| 2021-06-16 | $8.79 | $8.79 | 440,200 | — | — |
| 2021-06-15 | $9.06 | $9.06 | 359,300 | — | — |
| 2021-06-14 | $9.14 | $9.14 | 480,600 | — | — |
| 2021-06-11 | $8.81 | $8.81 | 418,800 | — | — |
| 2021-06-10 | $8.98 | $8.98 | 717,600 | — | — |
| 2021-06-09 | $9.07 | $9.07 | 613,700 | — | — |
| 2021-06-08 | $8.85 | $8.85 | 502,600 | — | — |
| 2021-06-07 | $8.79 | $8.79 | 409,700 | — | — |
| 2021-06-04 | $8.69 | $8.69 | 299,300 | — | — |
| 2021-06-03 | $8.67 | $8.67 | 379,000 | — | — |
| 2021-06-02 | $8.74 | $8.74 | 420,800 | — | — |
| 2021-06-01 | $8.74 | $8.74 | 479,300 | — | — |
| 2021-05-28 | $8.55 | $8.55 | 594,300 | — | — |
| 2021-05-27 | $8.71 | $8.71 | 427,200 | — | — |
| 2021-05-26 | $8.45 | $8.45 | 561,700 | — | — |
| 2021-05-25 | $7.98 | $7.98 | 302,100 | — | — |
| 2021-05-24 | $8.09 | $8.09 | 368,400 | — | — |
| 2021-05-21 | $8.00 | $8.00 | 396,200 | — | — |
| 2021-05-20 | $7.96 | $7.96 | 566,700 | — | — |
| 2021-05-19 | $7.80 | $7.80 | 422,700 | — | — |
| 2021-05-18 | $7.68 | $7.68 | 482,600 | — | — |
| 2021-05-17 | $7.51 | $7.51 | 603,500 | — | — |
| 2021-05-14 | $7.35 | $7.35 | 375,300 | — | — |
| 2021-05-13 | $7.22 | $7.22 | 847,000 | — | — |
| 2021-05-12 | $7.31 | $7.31 | 798,400 | — | — |
| 2021-05-11 | $7.44 | $7.44 | 1,186,800 | — | — |
| 2021-05-10 | $7.59 | $7.59 | 713,400 | — | — |
| 2021-05-07 | $7.90 | $7.90 | 1,362,900 | — | — |
| 2021-05-06 | $8.25 | $8.25 | 905,900 | — | — |
| 2021-05-05 | $8.58 | $8.58 | 853,400 | — | — |
| 2021-05-04 | $8.57 | $8.57 | 3,404,600 | — | — |
| 2021-05-03 | $8.89 | $8.89 | 896,800 | — | — |
| 2021-04-30 | $8.57 | $8.57 | 388,500 | — | — |
| 2021-04-29 | $8.88 | $8.88 | 283,500 | — | — |
| 2021-04-28 | $8.95 | $8.95 | 373,900 | — | — |
| 2021-04-27 | $8.90 | $8.90 | 463,900 | — | — |
| 2021-04-26 | $8.80 | $8.80 | 279,700 | — | — |
| 2021-04-23 | $8.71 | $8.71 | 265,900 | — | — |
| 2021-04-22 | $8.53 | $8.53 | 303,900 | — | — |
| 2021-04-21 | $8.55 | $8.55 | 362,500 | — | — |
| 2021-04-20 | $8.27 | $8.27 | 568,800 | — | — |
| 2021-04-19 | $8.47 | $8.47 | 420,500 | — | — |
| 2021-04-16 | $8.93 | $8.93 | 408,700 | — | — |
| 2021-04-15 | $9.05 | $9.05 | 494,600 | — | — |
| 2021-04-14 | $9.21 | $9.21 | 420,600 | — | — |
| 2021-04-13 | $9.06 | $9.06 | 470,400 | — | — |
| 2021-04-12 | $8.90 | $8.90 | 459,900 | — | — |
| 2021-04-09 | $9.06 | $9.06 | 596,700 | — | — |
| 2021-04-08 | $8.96 | $8.96 | 785,300 | — | — |
| 2021-04-07 | $9.19 | $9.19 | 889,000 | — | — |
| 2021-04-06 | $9.34 | $9.34 | 438,300 | — | — |
| 2021-04-05 | $9.44 | $9.44 | 446,100 | — | — |
| 2021-04-01 | $9.63 | $9.63 | 506,800 | — | — |
| 2021-03-31 | $9.58 | $9.58 | 1,042,700 | — | — |
| 2021-03-30 | $9.38 | $9.38 | 421,100 | — | — |
| 2021-03-29 | $9.22 | $9.22 | 821,600 | — | — |
| 2021-03-26 | $9.53 | $9.53 | 2,499,800 | — | — |
| 2021-03-25 | $9.73 | $9.73 | 686,900 | — | — |
| 2021-03-24 | $9.54 | $9.54 | 590,300 | — | — |
| 2021-03-23 | $10.02 | $10.02 | 549,900 | — | — |
| 2021-03-22 | $10.68 | $10.68 | 853,100 | — | — |
| 2021-03-19 | $10.05 | $10.05 | 790,700 | — | — |
| 2021-03-18 | $10.11 | $10.11 | 716,700 | — | — |
| 2021-03-17 | $10.64 | $10.64 | 857,100 | — | — |
| 2021-03-16 | $10.67 | $10.67 | 726,400 | — | — |
| 2021-03-15 | $10.87 | $10.87 | 1,074,600 | — | — |
| 2021-03-12 | $11.09 | $11.09 | 3,664,700 | — | — |
| 2021-03-11 | $11.13 | $11.13 | 1,371,700 | — | — |
| 2021-03-10 | $10.46 | $10.46 | 1,193,000 | — | — |
| 2021-03-09 | $10.32 | $10.32 | 1,324,200 | — | — |
| 2021-03-08 | $9.64 | $9.64 | 1,560,500 | — | — |
| 2021-03-05 | $9.65 | $9.65 | 2,208,000 | — | — |
| 2021-03-04 | $9.65 | $9.65 | 1,540,400 | — | — |
| 2021-03-03 | $9.98 | $9.98 | 967,000 | — | — |
| 2021-03-02 | $10.29 | $10.29 | 741,100 | — | — |
| 2021-03-01 | $10.57 | $10.57 | 1,013,900 | — | — |
| 2021-02-26 | $9.91 | $9.91 | 1,595,200 | — | — |
| 2021-02-25 | $10.09 | $10.09 | 1,453,500 | — | — |
| 2021-02-24 | $10.99 | $10.99 | 1,447,800 | — | — |
| 2021-02-23 | $10.79 | $10.79 | 1,964,900 | — | — |
| 2021-02-22 | $11.55 | $11.55 | 1,899,200 | — | — |
| 2021-02-19 | $12.11 | $12.11 | 1,889,200 | — | — |
| 2021-02-18 | $12.64 | $12.64 | 1,587,900 | — | — |
| 2021-02-17 | $14.06 | $14.06 | 805,600 | — | — |
| 2021-02-16 | $13.94 | $13.94 | 1,068,300 | — | — |
| 2021-02-12 | $14.92 | $14.92 | 777,900 | — | — |
| 2021-02-11 | $15.15 | $15.15 | 683,500 | — | — |
| 2021-02-10 | $15.03 | $15.03 | 1,117,800 | — | — |
| 2021-02-09 | $15.91 | $15.91 | 714,600 | — | — |
| 2021-02-08 | $15.70 | $15.70 | 996,500 | — | — |
| 2021-02-05 | $14.24 | $14.24 | 943,000 | — | — |
| 2021-02-04 | $14.23 | $14.23 | 1,294,300 | — | — |
| 2021-02-03 | $13.97 | $13.97 | 918,500 | — | — |
| 2021-02-02 | $13.07 | $13.07 | 988,200 | — | — |
| 2021-02-01 | $13.10 | $13.10 | 805,300 | — | — |
| 2021-01-29 | $12.65 | $12.65 | 808,700 | — | — |
| 2021-01-28 | $13.14 | $13.14 | 1,195,600 | — | — |
| 2021-01-27 | $14.40 | $14.40 | 1,199,200 | — | — |
| 2021-01-26 | $14.89 | $14.89 | 1,055,200 | — | — |
| 2021-01-25 | $14.65 | $14.65 | 1,772,000 | — | — |
| 2021-01-22 | $13.51 | $13.51 | 459,500 | — | — |
| 2021-01-21 | $13.46 | $13.46 | 600,100 | — | — |
| 2021-01-20 | $13.33 | $13.33 | 1,100,500 | — | — |
| 2021-01-19 | $12.39 | $12.39 | 993,600 | — | — |
| 2021-01-15 | $12.67 | $12.67 | 2,010,800 | — | — |
| 2021-01-14 | $12.45 | $12.45 | 1,252,300 | — | — |
| 2021-01-13 | $12.16 | $12.16 | 578,600 | — | — |
| 2021-01-12 | $12.16 | $12.16 | 833,200 | — | — |
| 2021-01-11 | $12.03 | $12.03 | 649,200 | — | — |
| 2021-01-08 | $12.22 | $12.22 | 1,127,500 | — | — |
| 2021-01-07 | $12.08 | $12.08 | 1,953,700 | — | — |
| 2021-01-06 | $11.03 | $11.03 | 2,126,000 | — | — |
| 2021-01-05 | $10.99 | $10.99 | 1,046,300 | — | — |
| 2021-01-04 | $10.75 | $10.75 | 1,867,600 | — | — |