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
- 1983-06-22 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 | $6.26 | $6.26 | 16,000 | — | — |
| 2021-12-30 | $6.27 | $6.27 | 27,400 | — | — |
| 2021-12-29 | $6.18 | $6.18 | 21,100 | — | — |
| 2021-12-28 | $6.22 | $6.22 | 18,000 | — | — |
| 2021-12-27 | $6.21 | $6.21 | 13,400 | — | — |
| 2021-12-23 | $6.19 | $6.19 | 17,700 | — | — |
| 2021-12-22 | $6.09 | $6.09 | 14,100 | — | — |
| 2021-12-21 | $6.14 | $6.14 | 32,200 | — | — |
| 2021-12-20 | $6.07 | $6.07 | 4,400 | — | — |
| 2021-12-17 | $6.18 | $6.18 | 9,700 | — | — |
| 2021-12-16 | $6.02 | $6.02 | 116,400 | — | — |
| 2021-12-15 | $6.14 | $6.14 | 7,500 | — | — |
| 2021-12-14 | $6.22 | $6.22 | 16,400 | — | — |
| 2021-12-13 | $6.25 | $6.25 | 20,800 | — | — |
| 2021-12-10 | $6.28 | $6.28 | 7,900 | — | — |
| 2021-12-09 | $6.18 | $6.18 | 18,200 | — | — |
| 2021-12-08 | $6.22 | $6.22 | 20,500 | — | — |
| 2021-12-07 | $6.18 | $6.18 | 32,600 | — | — |
| 2021-12-06 | $6.16 | $6.16 | 18,300 | — | — |
| 2021-12-03 | $6.28 | $6.28 | 20,800 | — | — |
| 2021-12-02 | $6.42 | $6.42 | 16,800 | — | — |
| 2021-12-01 | $6.23 | $6.23 | 86,300 | — | — |
| 2021-11-30 | $6.11 | $6.11 | 65,900 | — | — |
| 2021-11-29 | $6.07 | $6.07 | 32,200 | — | — |
| 2021-11-26 | $6.13 | $6.13 | 15,400 | — | — |
| 2021-11-24 | $6.16 | $6.16 | 12,700 | — | — |
| 2021-11-23 | $6.14 | $6.14 | 15,600 | — | — |
| 2021-11-22 | $6.18 | $6.18 | 15,400 | — | — |
| 2021-11-19 | $6.21 | $6.21 | 25,000 | — | — |
| 2021-11-18 | $6.25 | $6.25 | 34,000 | — | — |
| 2021-11-17 | $6.28 | $6.28 | 9,900 | — | — |
| 2021-11-16 | $6.28 | $6.28 | 11,900 | — | — |
| 2021-11-15 | $6.25 | $6.25 | 15,800 | — | — |
| 2021-11-12 | $6.34 | $6.34 | 11,600 | — | — |
| 2021-11-11 | $6.38 | $6.38 | 15,100 | — | — |
| 2021-11-10 | $6.26 | $6.26 | 25,400 | — | — |
| 2021-11-09 | $6.30 | $6.30 | 13,100 | — | — |
| 2021-11-08 | $6.35 | $6.35 | 16,700 | — | — |
| 2021-11-05 | $6.35 | $6.35 | 39,600 | — | — |
| 2021-11-04 | $6.37 | $6.37 | 26,400 | — | — |
| 2021-11-03 | $6.44 | $6.44 | 44,600 | — | — |
| 2021-11-02 | $6.48 | $6.48 | 16,500 | — | — |
| 2021-11-01 | $6.52 | $6.52 | 18,000 | — | — |
| 2021-10-29 | $6.45 | $6.45 | 24,600 | — | — |
| 2021-10-28 | $6.46 | $6.46 | 8,500 | — | — |
| 2021-10-27 | $6.46 | $6.46 | 24,100 | — | — |
| 2021-10-26 | $6.46 | $6.46 | 33,400 | — | — |
| 2021-10-25 | $6.45 | $6.45 | 29,700 | — | — |
| 2021-10-22 | $6.45 | $6.45 | 13,600 | — | — |
| 2021-10-21 | $6.44 | $6.44 | 23,000 | — | — |
| 2021-10-20 | $6.45 | $6.45 | 10,200 | — | — |
| 2021-10-19 | $6.45 | $6.45 | 8,500 | — | — |
| 2021-10-18 | $6.45 | $6.45 | 19,100 | — | — |
| 2021-10-15 | $6.46 | $6.46 | 8,200 | — | — |
| 2021-10-14 | $6.45 | $6.45 | 4,800 | — | — |
| 2021-10-13 | $6.45 | $6.45 | 16,600 | — | — |
| 2021-10-12 | $6.45 | $6.45 | 12,200 | — | — |
| 2021-10-11 | $6.54 | $6.54 | 5,700 | — | — |
| 2021-10-08 | $6.50 | $6.50 | 9,700 | — | — |
| 2021-10-07 | $6.48 | $6.48 | 3,800 | — | — |
| 2021-10-06 | $6.46 | $6.46 | 30,200 | — | — |
| 2021-10-05 | $6.45 | $6.45 | 19,600 | — | — |
| 2021-10-04 | $6.58 | $6.58 | 8,900 | — | — |
| 2021-10-01 | $6.52 | $6.52 | 10,000 | — | — |
| 2021-09-30 | $6.50 | $6.50 | 14,800 | — | — |
| 2021-09-29 | $6.45 | $6.45 | 15,700 | — | — |
| 2021-09-28 | $6.45 | $6.45 | 16,300 | — | — |
| 2021-09-27 | $6.47 | $6.47 | 14,100 | — | — |
| 2021-09-24 | $6.49 | $6.49 | 17,100 | — | — |
| 2021-09-23 | $6.58 | $6.58 | 9,700 | — | — |
| 2021-09-22 | $6.61 | $6.61 | 5,500 | — | — |
| 2021-09-21 | $6.51 | $6.51 | 6,700 | — | — |
| 2021-09-20 | $6.63 | $6.63 | 8,600 | — | — |
| 2021-09-17 | $6.94 | $6.94 | 36,000 | — | — |
| 2021-09-16 | $6.52 | $6.52 | 7,400 | — | — |
| 2021-09-15 | $6.57 | $6.57 | 6,400 | — | — |
| 2021-09-14 | $6.52 | $6.52 | 9,100 | — | — |
| 2021-09-13 | $6.51 | $6.51 | 20,300 | — | — |
| 2021-09-10 | $6.56 | $6.56 | 8,800 | — | — |
| 2021-09-09 | $6.55 | $6.55 | 4,200 | — | — |
| 2021-09-08 | $6.58 | $6.58 | 23,600 | — | — |
| 2021-09-07 | $6.71 | $6.71 | 9,000 | — | — |
| 2021-09-03 | $6.95 | $6.95 | 12,200 | — | — |
| 2021-09-02 | $6.88 | $6.88 | 7,100 | — | — |
| 2021-09-01 | $6.90 | $6.90 | 6,900 | — | — |
| 2021-08-31 | $6.97 | $6.97 | 9,800 | — | — |
| 2021-08-30 | $6.72 | $6.72 | 16,600 | — | — |
| 2021-08-27 | $6.78 | $6.78 | 15,700 | — | — |
| 2021-08-26 | $6.86 | $6.86 | 4,400 | — | — |
| 2021-08-25 | $6.68 | $6.68 | 11,900 | — | — |
| 2021-08-24 | $6.71 | $6.71 | 11,800 | — | — |
| 2021-08-23 | $6.47 | $6.47 | 85,800 | — | — |
| 2021-08-20 | $6.56 | $6.56 | 10,800 | — | — |
| 2021-08-19 | $6.56 | $6.56 | 7,200 | — | — |
| 2021-08-18 | $6.58 | $6.58 | 10,200 | — | — |
| 2021-08-17 | $6.62 | $6.62 | 16,100 | — | — |
| 2021-08-16 | $6.67 | $6.67 | 10,200 | — | — |
| 2021-08-13 | $6.75 | $6.75 | 23,300 | — | — |
| 2021-08-12 | $6.99 | $6.99 | 32,400 | — | — |
| 2021-08-11 | $7.14 | $7.14 | 25,400 | — | — |
| 2021-08-10 | $7.18 | $7.18 | 15,500 | — | — |
| 2021-08-09 | $7.17 | $7.17 | 32,900 | — | — |
| 2021-08-06 | $7.03 | $7.03 | 21,300 | — | — |
| 2021-08-05 | $6.83 | $6.83 | 12,600 | — | — |
| 2021-08-04 | $6.71 | $6.71 | 13,600 | — | — |
| 2021-08-03 | $6.72 | $6.72 | 11,900 | — | — |
| 2021-08-02 | $6.79 | $6.79 | 13,900 | — | — |
| 2021-07-30 | $6.67 | $6.67 | 8,700 | — | — |
| 2021-07-29 | $6.77 | $6.77 | 16,100 | — | — |
| 2021-07-28 | $6.64 | $6.64 | 39,400 | — | — |
| 2021-07-27 | $6.69 | $6.69 | 20,000 | — | — |
| 2021-07-26 | $6.61 | $6.61 | 23,600 | — | — |
| 2021-07-23 | $6.84 | $6.84 | 6,300 | — | — |
| 2021-07-22 | $6.83 | $6.83 | 9,400 | — | — |
| 2021-07-21 | $6.88 | $6.88 | 21,600 | — | — |
| 2021-07-20 | $6.71 | $6.71 | 29,900 | — | — |
| 2021-07-19 | $6.60 | $6.60 | 29,400 | — | — |
| 2021-07-16 | $6.60 | $6.60 | 11,000 | — | — |
| 2021-07-15 | $6.65 | $6.65 | 18,100 | — | — |
| 2021-07-14 | $6.72 | $6.72 | 13,200 | — | — |
| 2021-07-13 | $6.79 | $6.79 | 8,700 | — | — |
| 2021-07-12 | $6.73 | $6.73 | 22,700 | — | — |
| 2021-07-09 | $6.78 | $6.78 | 33,100 | — | — |
| 2021-07-08 | $6.85 | $6.85 | 22,700 | — | — |
| 2021-07-07 | $6.89 | $6.89 | 60,600 | — | — |
| 2021-07-06 | $6.55 | $6.55 | 19,800 | — | — |
| 2021-07-02 | $6.55 | $6.55 | 29,700 | — | — |
| 2021-07-01 | $6.56 | $6.56 | 5,100 | — | — |
| 2021-06-30 | $6.52 | $6.52 | 18,800 | — | — |
| 2021-06-29 | $6.47 | $6.47 | 72,000 | — | — |
| 2021-06-28 | $6.62 | $6.62 | 30,700 | — | — |
| 2021-06-25 | $6.59 | $6.59 | 220,200 | — | — |
| 2021-06-24 | $6.73 | $6.73 | 9,100 | — | — |
| 2021-06-23 | $6.76 | $6.76 | 10,300 | — | — |
| 2021-06-22 | $6.72 | $6.72 | 21,900 | — | — |
| 2021-06-21 | $6.77 | $6.77 | 19,000 | — | — |
| 2021-06-18 | $6.68 | $6.68 | 32,100 | — | — |
| 2021-06-17 | $6.75 | $6.75 | 32,500 | — | — |
| 2021-06-16 | $6.72 | $6.72 | 16,000 | — | — |
| 2021-06-15 | $6.75 | $6.75 | 16,600 | — | — |
| 2021-06-14 | $6.75 | $6.75 | 24,200 | — | — |
| 2021-06-11 | $6.79 | $6.79 | 22,800 | — | — |
| 2021-06-10 | $6.87 | $6.87 | 13,500 | — | — |
| 2021-06-09 | $6.95 | $6.95 | 15,000 | — | — |
| 2021-06-08 | $7.10 | $7.10 | 15,700 | — | — |
| 2021-06-07 | $7.23 | $7.23 | 24,300 | — | — |
| 2021-06-04 | $7.08 | $7.08 | 31,800 | — | — |
| 2021-06-03 | $6.88 | $6.88 | 13,300 | — | — |
| 2021-06-02 | $6.90 | $6.90 | 14,600 | — | — |
| 2021-06-01 | $6.88 | $6.88 | 12,200 | — | — |
| 2021-05-28 | $6.83 | $6.83 | 23,000 | — | — |
| 2021-05-27 | $6.88 | $6.88 | 18,700 | — | — |
| 2021-05-26 | $6.93 | $6.93 | 16,700 | — | — |
| 2021-05-25 | $7.01 | $7.01 | 13,000 | — | — |
| 2021-05-24 | $7.14 | $7.14 | 22,000 | — | — |
| 2021-05-21 | $7.03 | $7.03 | 13,200 | — | — |
| 2021-05-20 | $6.94 | $6.94 | 19,800 | — | — |
| 2021-05-19 | $6.94 | $6.94 | 28,700 | — | — |
| 2021-05-18 | $6.90 | $6.90 | 34,700 | — | — |
| 2021-05-17 | $7.01 | $7.01 | 25,300 | — | — |
| 2021-05-14 | $6.78 | $6.78 | 19,100 | — | — |
| 2021-05-13 | $6.72 | $6.72 | 76,800 | — | — |
| 2021-05-12 | $6.83 | $6.83 | 98,600 | — | — |
| 2021-05-11 | $6.88 | $6.88 | 80,200 | — | — |
| 2021-05-10 | $7.06 | $7.06 | 62,200 | — | — |
| 2021-05-07 | $7.05 | $7.05 | 54,700 | — | — |
| 2021-05-06 | $7.10 | $7.10 | 37,800 | — | — |
| 2021-05-05 | $7.11 | $7.11 | 28,600 | — | — |
| 2021-05-04 | $7.25 | $7.25 | 24,900 | — | — |
| 2021-05-03 | $7.09 | $7.09 | 105,100 | — | — |
| 2021-04-30 | $6.96 | $6.96 | 36,100 | — | — |
| 2021-04-29 | $7.05 | $7.05 | 27,000 | — | — |
| 2021-04-28 | $6.98 | $6.98 | 92,200 | — | — |
| 2021-04-27 | $7.20 | $7.20 | 38,800 | — | — |
| 2021-04-26 | $7.38 | $7.38 | 52,200 | — | — |
| 2021-04-23 | $7.78 | $7.78 | 55,900 | — | — |
| 2021-04-22 | $7.48 | $7.48 | 20,600 | — | — |
| 2021-04-21 | $7.35 | $7.35 | 21,700 | — | — |
| 2021-04-20 | $7.18 | $7.18 | 45,100 | — | — |
| 2021-04-19 | $7.23 | $7.23 | 105,700 | — | — |
| 2021-04-16 | $7.77 | $7.77 | 59,300 | — | — |
| 2021-04-15 | $7.72 | $7.72 | 38,900 | — | — |
| 2021-04-14 | $7.73 | $7.73 | 35,300 | — | — |
| 2021-04-13 | $7.80 | $7.80 | 19,600 | — | — |
| 2021-04-12 | $7.90 | $7.90 | 74,200 | — | — |
| 2021-04-09 | $8.23 | $8.23 | 20,800 | — | — |
| 2021-04-08 | $8.06 | $8.06 | 46,900 | — | — |
| 2021-04-07 | $8.09 | $8.09 | 76,600 | — | — |
| 2021-04-06 | $7.97 | $7.97 | 15,600 | — | — |
| 2021-04-05 | $7.95 | $7.95 | 14,800 | — | — |
| 2021-04-01 | $8.07 | $8.07 | 21,600 | — | — |
| 2021-03-31 | $7.71 | $7.71 | 25,600 | — | — |
| 2021-03-30 | $7.89 | $7.89 | 16,000 | — | — |
| 2021-03-29 | $7.92 | $7.92 | 4,400 | — | — |
| 2021-03-26 | $8.03 | $8.03 | 25,500 | — | — |
| 2021-03-25 | $8.07 | $8.07 | 9,300 | — | — |
| 2021-03-24 | $7.86 | $7.86 | 34,600 | — | — |
| 2021-03-23 | $7.95 | $7.95 | 28,900 | — | — |
| 2021-03-22 | $8.41 | $8.41 | 30,000 | — | — |
| 2021-03-19 | $8.67 | $8.67 | 27,200 | — | — |
| 2021-03-18 | $8.65 | $8.65 | 19,300 | — | — |
| 2021-03-17 | $8.40 | $8.40 | 101,400 | — | — |
| 2021-03-16 | $8.73 | $8.73 | 40,600 | — | — |
| 2021-03-15 | $8.62 | $8.62 | 37,400 | — | — |
| 2021-03-12 | $8.72 | $8.72 | 45,900 | — | — |
| 2021-03-11 | $8.54 | $8.54 | 125,100 | — | — |
| 2021-03-10 | $8.09 | $8.09 | 46,900 | — | — |
| 2021-03-09 | $7.87 | $7.87 | 40,100 | — | — |
| 2021-03-08 | $7.98 | $7.98 | 20,000 | — | — |
| 2021-03-05 | $8.03 | $8.03 | 36,300 | — | — |
| 2021-03-04 | $8.02 | $8.02 | 32,100 | — | — |
| 2021-03-03 | $8.13 | $8.13 | 21,300 | — | — |
| 2021-03-02 | $8.28 | $8.28 | 27,400 | — | — |
| 2021-03-01 | $8.30 | $8.30 | 48,500 | — | — |
| 2021-02-26 | $8.22 | $8.22 | 45,500 | — | — |
| 2021-02-25 | $8.07 | $8.07 | 82,200 | — | — |
| 2021-02-24 | $8.60 | $8.60 | 161,900 | — | — |
| 2021-02-23 | $7.72 | $7.72 | 73,600 | — | — |
| 2021-02-22 | $7.86 | $7.86 | 40,900 | — | — |
| 2021-02-19 | $7.96 | $7.96 | 50,800 | — | — |
| 2021-02-18 | $7.87 | $7.87 | 12,600 | — | — |
| 2021-02-17 | $7.98 | $7.98 | 75,600 | — | — |
| 2021-02-16 | $7.84 | $7.84 | 149,000 | — | — |
| 2021-02-12 | $7.81 | $7.81 | 190,400 | — | — |
| 2021-02-11 | $7.98 | $7.98 | 155,400 | — | — |
| 2021-02-10 | $8.46 | $8.46 | 194,500 | — | — |
| 2021-02-09 | $8.99 | $8.99 | 111,000 | — | — |
| 2021-02-08 | $9.20 | $9.20 | 34,000 | — | — |
| 2021-02-05 | $9.17 | $9.17 | 59,400 | — | — |
| 2021-02-04 | $8.95 | $8.95 | 40,400 | — | — |
| 2021-02-03 | $9.22 | $9.22 | 71,600 | — | — |
| 2021-02-02 | $9.10 | $9.10 | 113,000 | — | — |
| 2021-02-01 | $8.87 | $8.87 | 112,200 | — | — |
| 2021-01-29 | $8.53 | $8.53 | 74,600 | — | — |
| 2021-01-28 | $9.25 | $9.25 | 334,800 | — | — |
| 2021-01-27 | $8.14 | $8.14 | 367,500 | — | — |
| 2021-01-26 | $7.75 | $7.75 | 182,000 | — | — |
| 2021-01-25 | $7.89 | $7.89 | 106,300 | — | — |
| 2021-01-22 | $7.87 | $7.87 | 39,900 | — | — |
| 2021-01-21 | $7.63 | $7.63 | 47,800 | — | — |
| 2021-01-20 | $7.56 | $7.56 | 28,100 | — | — |
| 2021-01-19 | $7.70 | $7.70 | 40,700 | — | — |
| 2021-01-15 | $7.66 | $7.66 | 19,700 | — | — |
| 2021-01-14 | $7.65 | $7.65 | 9,600 | — | — |
| 2021-01-13 | $7.63 | $7.63 | 17,400 | — | — |
| 2021-01-12 | $7.46 | $7.46 | 22,900 | — | — |
| 2021-01-11 | $7.58 | $7.58 | 22,200 | — | — |
| 2021-01-08 | $7.72 | $7.72 | 22,600 | — | — |
| 2021-01-07 | $7.68 | $7.68 | 30,300 | — | — |
| 2021-01-06 | $7.43 | $7.43 | 46,900 | — | — |
| 2021-01-05 | $7.24 | $7.24 | 68,900 | — | — |
| 2021-01-04 | $6.90 | $6.90 | 125,400 | — | — |