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
- 1993-08-10 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 | $5.92 | $5.92 | 99,400 | — | — |
| 2021-12-30 | $5.82 | $5.82 | 104,600 | — | — |
| 2021-12-29 | $5.68 | $5.68 | 133,800 | — | — |
| 2021-12-28 | $5.65 | $5.65 | 76,900 | — | — |
| 2021-12-27 | $5.77 | $5.77 | 117,400 | — | — |
| 2021-12-23 | $5.75 | $5.75 | 88,100 | — | — |
| 2021-12-22 | $5.63 | $5.63 | 125,400 | — | — |
| 2021-12-21 | $5.84 | $5.84 | 121,300 | — | — |
| 2021-12-20 | $5.49 | $5.49 | 144,000 | — | — |
| 2021-12-17 | $5.76 | $5.76 | 231,200 | — | — |
| 2021-12-16 | $5.83 | $5.83 | 116,300 | — | — |
| 2021-12-15 | $6.03 | $6.03 | 154,200 | — | — |
| 2021-12-14 | $6.29 | $6.29 | 96,200 | — | — |
| 2021-12-13 | $6.60 | $6.60 | 60,900 | — | — |
| 2021-12-10 | $6.67 | $6.67 | 19,100 | — | — |
| 2021-12-09 | $6.67 | $6.67 | 30,200 | — | — |
| 2021-12-08 | $6.92 | $6.92 | 40,000 | — | — |
| 2021-12-07 | $6.95 | $6.95 | 104,400 | — | — |
| 2021-12-06 | $6.72 | $6.72 | 49,400 | — | — |
| 2021-12-03 | $6.20 | $6.20 | 77,200 | — | — |
| 2021-12-02 | $6.40 | $6.40 | 39,700 | — | — |
| 2021-12-01 | $6.17 | $6.17 | 112,500 | — | — |
| 2021-11-30 | $6.52 | $6.52 | 100,300 | — | — |
| 2021-11-29 | $6.42 | $6.42 | 108,700 | — | — |
| 2021-11-26 | $6.60 | $6.60 | 43,100 | — | — |
| 2021-11-24 | $6.87 | $6.87 | 73,500 | — | — |
| 2021-11-23 | $6.63 | $6.63 | 257,100 | — | — |
| 2021-11-22 | $6.95 | $6.95 | 147,700 | — | — |
| 2021-11-19 | $7.24 | $7.24 | 68,200 | — | — |
| 2021-11-18 | $7.51 | $7.51 | 106,100 | — | — |
| 2021-11-17 | $7.82 | $7.82 | 163,900 | — | — |
| 2021-11-16 | $7.93 | $7.93 | 111,000 | — | — |
| 2021-11-15 | $8.04 | $8.04 | 143,600 | — | — |
| 2021-11-12 | $8.30 | $8.30 | 132,700 | — | — |
| 2021-11-11 | $8.57 | $8.57 | 177,000 | — | — |
| 2021-11-10 | $8.58 | $8.58 | 114,600 | — | — |
| 2021-11-09 | $8.34 | $8.34 | 160,400 | — | — |
| 2021-11-08 | $8.57 | $8.57 | 202,700 | — | — |
| 2021-11-05 | $9.12 | $9.12 | 105,100 | — | — |
| 2021-11-04 | $9.01 | $9.01 | 402,000 | — | — |
| 2021-11-03 | $11.16 | $11.16 | 37,700 | — | — |
| 2021-11-02 | $11.19 | $11.19 | 57,100 | — | — |
| 2021-11-01 | $10.94 | $10.94 | 100,400 | — | — |
| 2021-10-29 | $10.62 | $10.62 | 48,400 | — | — |
| 2021-10-28 | $10.34 | $10.34 | 30,800 | — | — |
| 2021-10-27 | $10.12 | $10.12 | 20,500 | — | — |
| 2021-10-26 | $10.18 | $10.18 | 27,700 | — | — |
| 2021-10-25 | $10.20 | $10.20 | 42,200 | — | — |
| 2021-10-22 | $10.33 | $10.33 | 22,000 | — | — |
| 2021-10-21 | $10.58 | $10.58 | 116,900 | — | — |
| 2021-10-20 | $10.46 | $10.46 | 66,600 | — | — |
| 2021-10-19 | $10.33 | $10.33 | 114,000 | — | — |
| 2021-10-18 | $10.11 | $10.11 | 48,900 | — | — |
| 2021-10-15 | $10.25 | $10.25 | 44,700 | — | — |
| 2021-10-14 | $10.01 | $10.01 | 31,100 | — | — |
| 2021-10-13 | $10.30 | $10.30 | 77,800 | — | — |
| 2021-10-12 | $9.94 | $9.94 | 30,100 | — | — |
| 2021-10-11 | $9.81 | $9.81 | 26,900 | — | — |
| 2021-10-08 | $9.83 | $9.83 | 41,200 | — | — |
| 2021-10-07 | $9.97 | $9.97 | 34,100 | — | — |
| 2021-10-06 | $10.04 | $10.04 | 114,000 | — | — |
| 2021-10-05 | $10.16 | $10.16 | 288,000 | — | — |
| 2021-10-04 | $9.75 | $9.75 | 45,600 | — | — |
| 2021-10-01 | $9.58 | $9.58 | 26,500 | — | — |
| 2021-09-30 | $9.53 | $9.53 | 62,100 | — | — |
| 2021-09-29 | $9.01 | $9.01 | 28,600 | — | — |
| 2021-09-28 | $8.90 | $8.90 | 39,600 | — | — |
| 2021-09-27 | $9.10 | $9.10 | 96,200 | — | — |
| 2021-09-24 | $9.60 | $9.60 | 184,400 | — | — |
| 2021-09-23 | $8.88 | $8.88 | 457,300 | — | — |
| 2021-09-22 | $8.06 | $8.06 | 27,600 | — | — |
| 2021-09-21 | $7.86 | $7.86 | 64,900 | — | — |
| 2021-09-20 | $7.94 | $7.94 | 43,800 | — | — |
| 2021-09-17 | $8.10 | $8.10 | 27,600 | — | — |
| 2021-09-16 | $7.93 | $7.93 | 33,500 | — | — |
| 2021-09-15 | $7.63 | $7.63 | 64,000 | — | — |
| 2021-09-14 | $7.53 | $7.53 | 77,900 | — | — |
| 2021-09-13 | $7.65 | $7.65 | 56,000 | — | — |
| 2021-09-10 | $7.94 | $7.94 | 22,500 | — | — |
| 2021-09-09 | $8.03 | $8.03 | 15,600 | — | — |
| 2021-09-08 | $8.04 | $8.04 | 23,100 | — | — |
| 2021-09-07 | $8.19 | $8.19 | 35,700 | — | — |
| 2021-09-03 | $8.08 | $8.08 | 37,500 | — | — |
| 2021-09-02 | $8.08 | $8.08 | 35,800 | — | — |
| 2021-09-01 | $7.81 | $7.81 | 103,900 | — | — |
| 2021-08-31 | $8.26 | $8.26 | 59,900 | — | — |
| 2021-08-30 | $8.22 | $8.22 | 56,800 | — | — |
| 2021-08-27 | $8.12 | $8.12 | 88,100 | — | — |
| 2021-08-26 | $7.99 | $7.99 | 18,000 | — | — |
| 2021-08-25 | $7.94 | $7.94 | 39,000 | — | — |
| 2021-08-24 | $7.98 | $7.98 | 37,400 | — | — |
| 2021-08-23 | $8.09 | $8.09 | 209,300 | — | — |
| 2021-08-20 | $7.78 | $7.78 | 16,500 | — | — |
| 2021-08-19 | $7.78 | $7.78 | 9,600 | — | — |
| 2021-08-18 | $7.99 | $7.99 | 17,500 | — | — |
| 2021-08-17 | $7.99 | $7.99 | 50,100 | — | — |
| 2021-08-16 | $8.06 | $8.06 | 58,200 | — | — |
| 2021-08-13 | $7.99 | $7.99 | 42,900 | — | — |
| 2021-08-12 | $8.02 | $8.02 | 89,800 | — | — |
| 2021-08-11 | $7.93 | $7.93 | 58,600 | — | — |
| 2021-08-10 | $7.93 | $7.93 | 135,000 | — | — |
| 2021-08-09 | $8.29 | $8.29 | 153,800 | — | — |
| 2021-08-06 | $8.45 | $8.45 | 174,500 | — | — |
| 2021-08-05 | $7.94 | $7.94 | 185,900 | — | — |
| 2021-08-04 | $7.01 | $7.01 | 16,100 | — | — |
| 2021-08-03 | $6.96 | $6.96 | 27,300 | — | — |
| 2021-08-02 | $7.24 | $7.24 | 65,200 | — | — |
| 2021-07-30 | $6.84 | $6.84 | 28,200 | — | — |
| 2021-07-29 | $6.88 | $6.88 | 22,900 | — | — |
| 2021-07-28 | $6.82 | $6.82 | 25,200 | — | — |
| 2021-07-27 | $6.67 | $6.67 | 20,900 | — | — |
| 2021-07-26 | $6.95 | $6.95 | 30,900 | — | — |
| 2021-07-23 | $7.00 | $7.00 | 19,000 | — | — |
| 2021-07-22 | $6.77 | $6.77 | 12,400 | — | — |
| 2021-07-21 | $6.78 | $6.78 | 25,100 | — | — |
| 2021-07-20 | $6.64 | $6.64 | 54,200 | — | — |
| 2021-07-19 | $6.43 | $6.43 | 80,400 | — | — |
| 2021-07-16 | $6.26 | $6.26 | 31,200 | — | — |
| 2021-07-15 | $6.47 | $6.47 | 80,400 | — | — |
| 2021-07-14 | $6.60 | $6.60 | 26,900 | — | — |
| 2021-07-13 | $6.90 | $6.90 | 37,800 | — | — |
| 2021-07-12 | $7.01 | $7.01 | 25,000 | — | — |
| 2021-07-09 | $6.93 | $6.93 | 21,600 | — | — |
| 2021-07-08 | $6.76 | $6.76 | 43,300 | — | — |
| 2021-07-07 | $6.68 | $6.68 | 48,800 | — | — |
| 2021-07-06 | $6.81 | $6.81 | 70,300 | — | — |
| 2021-07-02 | $7.02 | $7.02 | 39,400 | — | — |
| 2021-07-01 | $7.14 | $7.14 | 66,200 | — | — |
| 2021-06-30 | $7.00 | $7.00 | 118,500 | — | — |
| 2021-06-29 | $7.51 | $7.51 | 33,900 | — | — |
| 2021-06-28 | $7.55 | $7.55 | 150,500 | — | — |
| 2021-06-25 | $7.75 | $7.75 | 127,800 | — | — |
| 2021-06-24 | $7.42 | $7.42 | 66,200 | — | — |
| 2021-06-23 | $7.42 | $7.42 | 63,600 | — | — |
| 2021-06-22 | $7.19 | $7.19 | 116,000 | — | — |
| 2021-06-21 | $7.14 | $7.14 | 141,600 | — | — |
| 2021-06-18 | $7.33 | $7.33 | 116,800 | — | — |
| 2021-06-17 | $7.61 | $7.61 | 220,400 | — | — |
| 2021-06-16 | $7.34 | $7.34 | 87,800 | — | — |
| 2021-06-15 | $7.34 | $7.34 | 75,500 | — | — |
| 2021-06-14 | $7.44 | $7.44 | 122,500 | — | — |
| 2021-06-11 | $7.24 | $7.24 | 68,300 | — | — |
| 2021-06-10 | $7.16 | $7.16 | 63,900 | — | — |
| 2021-06-09 | $7.11 | $7.11 | 141,100 | — | — |
| 2021-06-08 | $7.27 | $7.27 | 270,600 | — | — |
| 2021-06-07 | $7.04 | $7.04 | 144,700 | — | — |
| 2021-06-04 | $7.18 | $7.18 | 210,100 | — | — |
| 2021-06-03 | $6.45 | $6.45 | 87,800 | — | — |
| 2021-06-02 | $6.30 | $6.30 | 40,900 | — | — |
| 2021-06-01 | $6.35 | $6.35 | 92,300 | — | — |
| 2021-05-28 | $6.26 | $6.26 | 48,500 | — | — |
| 2021-05-27 | $6.42 | $6.42 | 43,100 | — | — |
| 2021-05-26 | $6.50 | $6.50 | 41,100 | — | — |
| 2021-05-25 | $6.47 | $6.47 | 94,700 | — | — |
| 2021-05-24 | $6.52 | $6.52 | 62,700 | — | — |
| 2021-05-21 | $6.60 | $6.60 | 51,100 | — | — |
| 2021-05-20 | $6.61 | $6.61 | 105,600 | — | — |
| 2021-05-19 | $6.78 | $6.78 | 79,500 | — | — |
| 2021-05-18 | $6.61 | $6.61 | 126,200 | — | — |
| 2021-05-17 | $6.42 | $6.42 | 77,400 | — | — |
| 2021-05-14 | $6.25 | $6.25 | 144,600 | — | — |
| 2021-05-13 | $5.96 | $5.96 | 194,400 | — | — |
| 2021-05-12 | $6.07 | $6.07 | 111,700 | — | — |
| 2021-05-11 | $6.25 | $6.25 | 174,700 | — | — |
| 2021-05-10 | $6.34 | $6.34 | 101,000 | — | — |
| 2021-05-07 | $6.71 | $6.71 | 86,300 | — | — |
| 2021-05-06 | $6.51 | $6.51 | 232,200 | — | — |
| 2021-05-05 | $6.31 | $6.31 | 66,900 | — | — |
| 2021-05-04 | $6.50 | $6.50 | 53,700 | — | — |
| 2021-05-03 | $6.40 | $6.40 | 52,200 | — | — |
| 2021-04-30 | $6.27 | $6.27 | 79,900 | — | — |
| 2021-04-29 | $6.51 | $6.51 | 60,500 | — | — |
| 2021-04-28 | $6.54 | $6.54 | 34,600 | — | — |
| 2021-04-27 | $6.51 | $6.51 | 62,400 | — | — |
| 2021-04-26 | $6.52 | $6.52 | 75,900 | — | — |
| 2021-04-23 | $6.41 | $6.41 | 67,100 | — | — |
| 2021-04-22 | $6.14 | $6.14 | 113,100 | — | — |
| 2021-04-21 | $6.43 | $6.43 | 111,300 | — | — |
| 2021-04-20 | $6.35 | $6.35 | 165,000 | — | — |
| 2021-04-19 | $6.54 | $6.54 | 139,300 | — | — |
| 2021-04-16 | $6.97 | $6.97 | 75,100 | — | — |
| 2021-04-15 | $7.04 | $7.04 | 93,000 | — | — |
| 2021-04-14 | $6.85 | $6.85 | 69,300 | — | — |
| 2021-04-13 | $7.09 | $7.09 | 79,800 | — | — |
| 2021-04-12 | $6.94 | $6.94 | 92,000 | — | — |
| 2021-04-09 | $7.19 | $7.19 | 65,400 | — | — |
| 2021-04-08 | $6.98 | $6.98 | 109,600 | — | — |
| 2021-04-07 | $6.99 | $6.99 | 219,900 | — | — |
| 2021-04-06 | $6.60 | $6.60 | 74,100 | — | — |
| 2021-04-05 | $6.80 | $6.80 | 117,100 | — | — |
| 2021-04-01 | $6.62 | $6.62 | 79,100 | — | — |
| 2021-03-31 | $6.30 | $6.30 | 94,100 | — | — |
| 2021-03-30 | $6.60 | $6.60 | 102,700 | — | — |
| 2021-03-29 | $6.42 | $6.42 | 125,400 | — | — |
| 2021-03-26 | $6.93 | $6.93 | 59,100 | — | — |
| 2021-03-25 | $6.88 | $6.88 | 192,800 | — | — |
| 2021-03-24 | $6.87 | $6.87 | 147,200 | — | — |
| 2021-03-23 | $7.24 | $7.24 | 195,400 | — | — |
| 2021-03-22 | $7.40 | $7.40 | 161,800 | — | — |
| 2021-03-19 | $7.45 | $7.45 | 335,900 | — | — |
| 2021-03-18 | $7.41 | $7.41 | 561,300 | — | — |
| 2021-03-17 | $8.44 | $8.44 | 764,600 | — | — |
| 2021-03-16 | $9.37 | $9.37 | 250,300 | — | — |
| 2021-03-15 | $9.45 | $9.45 | 424,900 | — | — |
| 2021-03-12 | $8.31 | $8.31 | 538,700 | — | — |
| 2021-03-11 | $7.82 | $7.82 | 956,200 | — | — |
| 2021-03-10 | $5.95 | $5.95 | 128,800 | — | — |
| 2021-03-09 | $5.77 | $5.77 | 83,800 | — | — |
| 2021-03-08 | $5.50 | $5.50 | 92,800 | — | — |
| 2021-03-05 | $5.38 | $5.38 | 105,700 | — | — |
| 2021-03-04 | $5.57 | $5.57 | 160,000 | — | — |
| 2021-03-03 | $6.00 | $6.00 | 133,400 | — | — |
| 2021-03-02 | $6.16 | $6.16 | 130,500 | — | — |
| 2021-03-01 | $6.30 | $6.30 | 137,800 | — | — |
| 2021-02-26 | $5.85 | $5.85 | 119,900 | — | — |
| 2021-02-25 | $5.80 | $5.80 | 173,500 | — | — |
| 2021-02-24 | $6.10 | $6.10 | 81,200 | — | — |
| 2021-02-23 | $6.10 | $6.10 | 224,100 | — | — |
| 2021-02-22 | $6.45 | $6.45 | 211,300 | — | — |
| 2021-02-19 | $6.85 | $6.85 | 83,300 | — | — |
| 2021-02-18 | $6.60 | $6.60 | 118,600 | — | — |
| 2021-02-17 | $6.71 | $6.71 | 157,800 | — | — |
| 2021-02-16 | $7.08 | $7.08 | 128,400 | — | — |
| 2021-02-12 | $6.74 | $6.74 | 238,800 | — | — |
| 2021-02-11 | $6.73 | $6.73 | 167,200 | — | — |
| 2021-02-10 | $7.16 | $7.16 | 220,800 | — | — |
| 2021-02-09 | $7.11 | $7.11 | 226,000 | — | — |
| 2021-02-08 | $7.11 | $7.11 | 582,400 | — | — |
| 2021-02-05 | $6.66 | $6.66 | 183,200 | — | — |
| 2021-02-04 | $6.47 | $6.47 | 407,800 | — | — |
| 2021-02-03 | $6.44 | $6.44 | 503,800 | — | — |
| 2021-02-02 | $5.97 | $5.97 | 345,300 | — | — |
| 2021-02-01 | $5.54 | $5.54 | 193,500 | — | — |
| 2021-01-29 | $5.10 | $5.10 | 225,600 | — | — |
| 2021-01-28 | $5.19 | $5.19 | 134,800 | — | — |
| 2021-01-27 | $5.16 | $5.16 | 238,500 | — | — |
| 2021-01-26 | $5.23 | $5.23 | 164,700 | — | — |
| 2021-01-25 | $5.38 | $5.38 | 303,600 | — | — |
| 2021-01-22 | $5.50 | $5.50 | 143,800 | — | — |
| 2021-01-21 | $5.58 | $5.58 | 390,200 | — | — |
| 2021-01-20 | $5.48 | $5.48 | 297,000 | — | — |
| 2021-01-19 | $5.40 | $5.40 | 376,100 | — | — |
| 2021-01-15 | $5.06 | $5.06 | 605,300 | — | — |
| 2021-01-14 | $6.05 | $6.05 | 358,100 | — | — |
| 2021-01-13 | $6.46 | $6.46 | 156,800 | — | — |
| 2021-01-12 | $6.32 | $6.32 | 101,900 | — | — |
| 2021-01-11 | $6.18 | $6.18 | 149,300 | — | — |
| 2021-01-08 | $6.43 | $6.43 | 401,800 | — | — |
| 2021-01-07 | $6.24 | $6.24 | 478,200 | — | — |
| 2021-01-06 | $5.57 | $5.57 | 203,600 | — | — |
| 2021-01-05 | $5.42 | $5.42 | 115,600 | — | — |
| 2021-01-04 | $5.29 | $5.29 | 186,000 | — | — |