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
- 1996-02-16 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 | $6.11 | $6.11 | 8,700 | — | — |
| 2021-12-30 | $6.21 | $6.21 | 17,900 | — | — |
| 2021-12-29 | $6.02 | $6.02 | 23,700 | — | — |
| 2021-12-28 | $6.17 | $6.17 | 28,100 | — | — |
| 2021-12-27 | $6.11 | $6.11 | 29,600 | — | — |
| 2021-12-23 | $6.22 | $6.22 | 9,700 | — | — |
| 2021-12-22 | $5.86 | $5.86 | 51,200 | — | — |
| 2021-12-21 | $5.62 | $5.62 | 83,500 | — | — |
| 2021-12-20 | $5.66 | $5.66 | 65,400 | — | — |
| 2021-12-17 | $5.80 | $5.80 | 34,400 | — | — |
| 2021-12-16 | $6.08 | $6.08 | 13,400 | — | — |
| 2021-12-15 | $5.92 | $5.92 | 54,500 | — | — |
| 2021-12-14 | $6.11 | $6.11 | 6,900 | — | — |
| 2021-12-13 | $6.19 | $6.19 | 24,300 | — | — |
| 2021-12-10 | $6.30 | $6.30 | 34,600 | — | — |
| 2021-12-09 | $6.42 | $6.42 | 24,800 | — | — |
| 2021-12-08 | $6.30 | $6.30 | 48,300 | — | — |
| 2021-12-07 | $6.36 | $6.36 | 22,100 | — | — |
| 2021-12-06 | $6.03 | $6.03 | 44,200 | — | — |
| 2021-12-03 | $5.95 | $5.95 | 41,900 | — | — |
| 2021-12-02 | $6.11 | $6.11 | 54,600 | — | — |
| 2021-12-01 | $5.96 | $5.96 | 80,100 | — | — |
| 2021-11-30 | $6.25 | $6.25 | 50,800 | — | — |
| 2021-11-29 | $6.32 | $6.32 | 67,400 | — | — |
| 2021-11-26 | $6.52 | $6.52 | 69,800 | — | — |
| 2021-11-24 | $6.64 | $6.64 | 104,200 | — | — |
| 2021-11-23 | $6.84 | $6.84 | 98,300 | — | — |
| 2021-11-22 | $7.05 | $7.05 | 129,600 | — | — |
| 2021-11-19 | $7.64 | $7.64 | 75,300 | — | — |
| 2021-11-18 | $7.41 | $7.41 | 102,000 | — | — |
| 2021-11-17 | $7.59 | $7.59 | 34,400 | — | — |
| 2021-11-16 | $7.57 | $7.57 | 58,200 | — | — |
| 2021-11-15 | $8.00 | $8.00 | 96,500 | — | — |
| 2021-11-12 | $8.04 | $8.04 | 215,700 | — | — |
| 2021-11-11 | $9.00 | $9.00 | 68,600 | — | — |
| 2021-11-10 | $8.88 | $8.88 | 91,200 | — | — |
| 2021-11-09 | $8.95 | $8.95 | 100,100 | — | — |
| 2021-11-08 | $9.03 | $9.03 | 70,800 | — | — |
| 2021-11-05 | $9.37 | $9.37 | 104,900 | — | — |
| 2021-11-04 | $8.73 | $8.73 | 57,900 | — | — |
| 2021-11-03 | $8.69 | $8.69 | 102,900 | — | — |
| 2021-11-02 | $8.14 | $8.14 | 63,000 | — | — |
| 2021-11-01 | $8.11 | $8.11 | 48,600 | — | — |
| 2021-10-29 | $7.67 | $7.67 | 24,900 | — | — |
| 2021-10-28 | $7.60 | $7.60 | 76,000 | — | — |
| 2021-10-27 | $7.50 | $7.50 | 28,900 | — | — |
| 2021-10-26 | $7.56 | $7.56 | 21,700 | — | — |
| 2021-10-25 | $7.58 | $7.58 | 54,000 | — | — |
| 2021-10-22 | $7.55 | $7.55 | 57,200 | — | — |
| 2021-10-21 | $7.76 | $7.76 | 26,400 | — | — |
| 2021-10-20 | $7.87 | $7.87 | 60,800 | — | — |
| 2021-10-19 | $7.75 | $7.75 | 32,400 | — | — |
| 2021-10-18 | $7.43 | $7.43 | 44,800 | — | — |
| 2021-10-15 | $7.41 | $7.41 | 50,100 | — | — |
| 2021-10-14 | $7.60 | $7.60 | 54,600 | — | — |
| 2021-10-13 | $7.70 | $7.70 | 23,500 | — | — |
| 2021-10-12 | $7.53 | $7.53 | 78,000 | — | — |
| 2021-10-11 | $7.64 | $7.64 | 74,700 | — | — |
| 2021-10-08 | $7.93 | $7.93 | 215,700 | — | — |
| 2021-10-07 | $7.67 | $7.67 | 49,600 | — | — |
| 2021-10-06 | $7.80 | $7.80 | 46,500 | — | — |
| 2021-10-05 | $7.61 | $7.61 | 14,300 | — | — |
| 2021-10-04 | $7.57 | $7.57 | 47,500 | — | — |
| 2021-10-01 | $7.51 | $7.51 | 12,900 | — | — |
| 2021-09-30 | $7.66 | $7.66 | 21,200 | — | — |
| 2021-09-29 | $7.43 | $7.43 | 33,800 | — | — |
| 2021-09-28 | $7.66 | $7.66 | 60,600 | — | — |
| 2021-09-27 | $7.62 | $7.62 | 78,600 | — | — |
| 2021-09-24 | $7.49 | $7.49 | 104,700 | — | — |
| 2021-09-23 | $7.22 | $7.22 | 43,600 | — | — |
| 2021-09-22 | $6.85 | $6.85 | 16,300 | — | — |
| 2021-09-21 | $6.85 | $6.85 | 22,100 | — | — |
| 2021-09-20 | $6.76 | $6.76 | 33,800 | — | — |
| 2021-09-17 | $7.21 | $7.21 | 43,700 | — | — |
| 2021-09-16 | $7.07 | $7.07 | 79,600 | — | — |
| 2021-09-15 | $7.20 | $7.20 | 53,600 | — | — |
| 2021-09-14 | $7.15 | $7.15 | 21,700 | — | — |
| 2021-09-13 | $7.38 | $7.38 | 54,300 | — | — |
| 2021-09-10 | $7.26 | $7.26 | 44,200 | — | — |
| 2021-09-09 | $7.24 | $7.24 | 15,500 | — | — |
| 2021-09-08 | $7.10 | $7.10 | 23,000 | — | — |
| 2021-09-07 | $7.36 | $7.36 | 56,900 | — | — |
| 2021-09-03 | $7.10 | $7.10 | 41,900 | — | — |
| 2021-09-02 | $7.52 | $7.52 | 16,300 | — | — |
| 2021-09-01 | $7.16 | $7.16 | 120,300 | — | — |
| 2021-08-31 | $7.57 | $7.57 | 57,200 | — | — |
| 2021-08-30 | $7.75 | $7.75 | 52,300 | — | — |
| 2021-08-27 | $7.55 | $7.55 | 18,500 | — | — |
| 2021-08-26 | $7.64 | $7.64 | 24,400 | — | — |
| 2021-08-25 | $7.64 | $7.64 | 22,500 | — | — |
| 2021-08-24 | $7.75 | $7.75 | 26,700 | — | — |
| 2021-08-23 | $7.72 | $7.72 | 31,500 | — | — |
| 2021-08-20 | $7.60 | $7.60 | 34,700 | — | — |
| 2021-08-19 | $7.39 | $7.39 | 29,400 | — | — |
| 2021-08-18 | $7.40 | $7.40 | 75,500 | — | — |
| 2021-08-17 | $7.18 | $7.18 | 55,800 | — | — |
| 2021-08-16 | $7.48 | $7.48 | 85,100 | — | — |
| 2021-08-13 | $7.98 | $7.98 | 240,600 | — | — |
| 2021-08-12 | $6.60 | $6.60 | 48,400 | — | — |
| 2021-08-11 | $6.57 | $6.57 | 34,800 | — | — |
| 2021-08-10 | $6.57 | $6.57 | 18,500 | — | — |
| 2021-08-09 | $6.56 | $6.56 | 21,600 | — | — |
| 2021-08-06 | $6.58 | $6.58 | 27,800 | — | — |
| 2021-08-05 | $6.58 | $6.58 | 37,900 | — | — |
| 2021-08-04 | $6.58 | $6.58 | 46,500 | — | — |
| 2021-08-03 | $6.66 | $6.66 | 46,400 | — | — |
| 2021-08-02 | $6.47 | $6.47 | 50,600 | — | — |
| 2021-07-30 | $6.54 | $6.54 | 15,500 | — | — |
| 2021-07-29 | $6.63 | $6.63 | 15,500 | — | — |
| 2021-07-28 | $6.62 | $6.62 | 12,500 | — | — |
| 2021-07-27 | $6.46 | $6.46 | 27,100 | — | — |
| 2021-07-26 | $6.55 | $6.55 | 52,800 | — | — |
| 2021-07-23 | $6.59 | $6.59 | 15,800 | — | — |
| 2021-07-22 | $6.58 | $6.58 | 66,800 | — | — |
| 2021-07-21 | $6.62 | $6.62 | 32,600 | — | — |
| 2021-07-20 | $6.63 | $6.63 | 75,200 | — | — |
| 2021-07-19 | $6.54 | $6.54 | 71,400 | — | — |
| 2021-07-16 | $6.29 | $6.29 | 32,600 | — | — |
| 2021-07-15 | $6.40 | $6.40 | 77,700 | — | — |
| 2021-07-14 | $6.38 | $6.38 | 73,900 | — | — |
| 2021-07-13 | $6.37 | $6.37 | 45,000 | — | — |
| 2021-07-12 | $6.52 | $6.52 | 41,600 | — | — |
| 2021-07-09 | $6.62 | $6.62 | 80,000 | — | — |
| 2021-07-08 | $6.85 | $6.85 | 30,300 | — | — |
| 2021-07-07 | $6.76 | $6.76 | 51,600 | — | — |
| 2021-07-06 | $6.89 | $6.89 | 21,000 | — | — |
| 2021-07-02 | $7.12 | $7.12 | 18,500 | — | — |
| 2021-07-01 | $7.08 | $7.08 | 23,300 | — | — |
| 2021-06-30 | $7.06 | $7.06 | 54,800 | — | — |
| 2021-06-29 | $7.13 | $7.13 | 74,500 | — | — |
| 2021-06-28 | $7.15 | $7.15 | 23,900 | — | — |
| 2021-06-25 | $7.40 | $7.40 | 109,800 | — | — |
| 2021-06-24 | $7.07 | $7.07 | 65,000 | — | — |
| 2021-06-23 | $6.74 | $6.74 | 142,300 | — | — |
| 2021-06-22 | $6.67 | $6.67 | 153,500 | — | — |
| 2021-06-21 | $6.92 | $6.92 | 81,700 | — | — |
| 2021-06-18 | $7.00 | $7.00 | 104,900 | — | — |
| 2021-06-17 | $7.29 | $7.29 | 31,500 | — | — |
| 2021-06-16 | $7.38 | $7.38 | 86,700 | — | — |
| 2021-06-15 | $7.63 | $7.63 | 38,600 | — | — |
| 2021-06-14 | $7.67 | $7.67 | 43,500 | — | — |
| 2021-06-11 | $7.74 | $7.74 | 35,700 | — | — |
| 2021-06-10 | $7.70 | $7.70 | 31,200 | — | — |
| 2021-06-09 | $7.67 | $7.67 | 55,600 | — | — |
| 2021-06-08 | $7.65 | $7.65 | 49,500 | — | — |
| 2021-06-07 | $7.38 | $7.38 | 194,800 | — | — |
| 2021-06-04 | $7.60 | $7.60 | 46,200 | — | — |
| 2021-06-03 | $7.65 | $7.65 | 30,900 | — | — |
| 2021-06-02 | $7.89 | $7.89 | 64,300 | — | — |
| 2021-06-01 | $7.96 | $7.96 | 90,600 | — | — |
| 2021-05-28 | $7.86 | $7.86 | 35,100 | — | — |
| 2021-05-27 | $7.80 | $7.80 | 31,200 | — | — |
| 2021-05-26 | $7.91 | $7.91 | 40,300 | — | — |
| 2021-05-25 | $7.71 | $7.71 | 32,200 | — | — |
| 2021-05-24 | $7.85 | $7.85 | 44,200 | — | — |
| 2021-05-21 | $7.70 | $7.70 | 49,000 | — | — |
| 2021-05-20 | $7.69 | $7.69 | 46,200 | — | — |
| 2021-05-19 | $7.83 | $7.83 | 29,700 | — | — |
| 2021-05-18 | $7.74 | $7.74 | 35,100 | — | — |
| 2021-05-17 | $7.65 | $7.65 | 22,300 | — | — |
| 2021-05-14 | $7.49 | $7.49 | 110,300 | — | — |
| 2021-05-13 | $7.21 | $7.21 | 90,200 | — | — |
| 2021-05-12 | $7.54 | $7.54 | 151,200 | — | — |
| 2021-05-11 | $7.24 | $7.24 | 94,600 | — | — |
| 2021-05-10 | $7.48 | $7.48 | 47,800 | — | — |
| 2021-05-07 | $7.80 | $7.80 | 27,600 | — | — |
| 2021-05-06 | $7.78 | $7.78 | 62,800 | — | — |
| 2021-05-05 | $7.77 | $7.77 | 66,800 | — | — |
| 2021-05-04 | $8.08 | $8.08 | 126,900 | — | — |
| 2021-05-03 | $8.66 | $8.66 | 77,800 | — | — |
| 2021-04-30 | $8.60 | $8.60 | 73,800 | — | — |
| 2021-04-29 | $8.72 | $8.72 | 86,800 | — | — |
| 2021-04-28 | $8.77 | $8.77 | 71,000 | — | — |
| 2021-04-27 | $8.27 | $8.27 | 316,700 | — | — |
| 2021-04-26 | $9.20 | $9.20 | 296,400 | — | — |
| 2021-04-23 | $7.71 | $7.71 | 47,100 | — | — |
| 2021-04-22 | $7.49 | $7.49 | 54,900 | — | — |
| 2021-04-21 | $7.70 | $7.70 | 58,100 | — | — |
| 2021-04-20 | $7.07 | $7.07 | 106,900 | — | — |
| 2021-04-19 | $7.42 | $7.42 | 115,300 | — | — |
| 2021-04-16 | $7.71 | $7.71 | 141,200 | — | — |
| 2021-04-15 | $7.48 | $7.48 | 95,900 | — | — |
| 2021-04-14 | $7.41 | $7.41 | 81,000 | — | — |
| 2021-04-13 | $7.32 | $7.32 | 46,000 | — | — |
| 2021-04-12 | $7.22 | $7.22 | 28,900 | — | — |
| 2021-04-09 | $7.30 | $7.30 | 246,400 | — | — |
| 2021-04-08 | $7.40 | $7.40 | 35,200 | — | — |
| 2021-04-07 | $7.09 | $7.09 | 59,200 | — | — |
| 2021-04-06 | $7.17 | $7.17 | 27,800 | — | — |
| 2021-04-05 | $7.20 | $7.20 | 45,700 | — | — |
| 2021-04-01 | $7.18 | $7.18 | 68,900 | — | — |
| 2021-03-31 | $6.75 | $6.75 | 97,100 | — | — |
| 2021-03-30 | $7.00 | $7.00 | 63,900 | — | — |
| 2021-03-29 | $6.84 | $6.84 | 99,600 | — | — |
| 2021-03-26 | $7.08 | $7.08 | 68,400 | — | — |
| 2021-03-25 | $7.27 | $7.27 | 110,500 | — | — |
| 2021-03-24 | $7.10 | $7.10 | 225,300 | — | — |
| 2021-03-23 | $7.40 | $7.40 | 213,600 | — | — |
| 2021-03-22 | $7.43 | $7.43 | 129,500 | — | — |
| 2021-03-19 | $7.37 | $7.37 | 99,000 | — | — |
| 2021-03-18 | $7.37 | $7.37 | 167,700 | — | — |
| 2021-03-17 | $7.71 | $7.71 | 303,900 | — | — |
| 2021-03-16 | $7.57 | $7.57 | 161,800 | — | — |
| 2021-03-15 | $7.52 | $7.52 | 157,100 | — | — |
| 2021-03-12 | $7.60 | $7.60 | 154,700 | — | — |
| 2021-03-11 | $7.44 | $7.44 | 89,300 | — | — |
| 2021-03-10 | $7.30 | $7.30 | 150,100 | — | — |
| 2021-03-09 | $7.04 | $7.04 | 138,300 | — | — |
| 2021-03-08 | $6.47 | $6.47 | 79,400 | — | — |
| 2021-03-05 | $6.50 | $6.50 | 164,900 | — | — |
| 2021-03-04 | $7.22 | $7.22 | 271,700 | — | — |
| 2021-03-03 | $6.97 | $6.97 | 643,200 | — | — |
| 2021-03-02 | $6.89 | $6.89 | 610,300 | — | — |
| 2021-03-01 | $6.24 | $6.24 | 104,700 | — | — |
| 2021-02-26 | $5.88 | $5.88 | 245,400 | — | — |
| 2021-02-25 | $6.00 | $6.00 | 185,200 | — | — |
| 2021-02-24 | $6.64 | $6.64 | 132,300 | — | — |
| 2021-02-23 | $6.14 | $6.14 | 314,800 | — | — |
| 2021-02-22 | $6.75 | $6.75 | 1,585,000 | — | — |
| 2021-02-19 | $5.64 | $5.64 | 90,000 | — | — |
| 2021-02-18 | $5.23 | $5.23 | 180,300 | — | — |
| 2021-02-17 | $5.89 | $5.89 | 173,900 | — | — |
| 2021-02-16 | $5.82 | $5.82 | 280,500 | — | — |
| 2021-02-12 | $5.22 | $5.22 | 110,900 | — | — |
| 2021-02-11 | $5.16 | $5.16 | 73,600 | — | — |
| 2021-02-10 | $5.20 | $5.20 | 225,800 | — | — |
| 2021-02-09 | $5.70 | $5.70 | 455,200 | — | — |
| 2021-02-08 | $5.09 | $5.09 | 121,500 | — | — |
| 2021-02-05 | $5.10 | $5.10 | 102,400 | — | — |
| 2021-02-04 | $5.14 | $5.14 | 125,300 | — | — |
| 2021-02-03 | $5.17 | $5.17 | 92,600 | — | — |
| 2021-02-02 | $5.36 | $5.36 | 126,700 | — | — |
| 2021-02-01 | $4.65 | $4.65 | 78,100 | — | — |
| 2021-01-29 | $4.60 | $4.60 | 84,400 | — | — |
| 2021-01-28 | $4.76 | $4.76 | 38,300 | — | — |
| 2021-01-27 | $4.69 | $4.69 | 178,000 | — | — |
| 2021-01-26 | $5.14 | $5.14 | 142,300 | — | — |
| 2021-01-25 | $4.94 | $4.94 | 191,600 | — | — |
| 2021-01-22 | $4.93 | $4.93 | 308,100 | — | — |
| 2021-01-21 | $5.39 | $5.39 | 227,100 | — | — |
| 2021-01-20 | $5.48 | $5.48 | 198,000 | — | — |
| 2021-01-19 | $5.59 | $5.59 | 367,700 | — | — |
| 2021-01-15 | $5.75 | $5.75 | 757,100 | — | — |
| 2021-01-14 | $5.53 | $5.53 | 1,183,200 | — | — |
| 2021-01-13 | $5.12 | $5.12 | 1,693,700 | — | — |
| 2021-01-12 | $4.13 | $4.13 | 10,683,600 | — | — |
| 2021-01-11 | $2.86 | $2.86 | 386,300 | — | — |
| 2021-01-08 | $2.65 | $2.65 | 135,100 | — | — |
| 2021-01-07 | $2.52 | $2.52 | 103,500 | — | — |
| 2021-01-06 | $2.45 | $2.45 | 125,400 | — | — |
| 2021-01-05 | $2.59 | $2.59 | 196,300 | — | — |
| 2021-01-04 | $2.18 | $2.18 | 325,000 | — | — |