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
- 1994-04-07 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 | $6.32 | $6.32 | 49,200 | — | — |
| 2021-12-30 | $6.32 | $6.32 | 44,600 | — | — |
| 2021-12-29 | $6.31 | $6.31 | 25,100 | — | — |
| 2021-12-28 | $6.31 | $6.31 | 50,000 | — | — |
| 2021-12-27 | $6.48 | $6.48 | 30,400 | — | — |
| 2021-12-23 | $6.55 | $6.55 | 20,000 | — | — |
| 2021-12-22 | $6.58 | $6.58 | 21,300 | — | — |
| 2021-12-21 | $6.72 | $6.72 | 22,300 | — | — |
| 2021-12-20 | $6.65 | $6.65 | 31,700 | — | — |
| 2021-12-17 | $6.88 | $6.88 | 52,900 | — | — |
| 2021-12-16 | $6.87 | $6.87 | 29,800 | — | — |
| 2021-12-15 | $6.70 | $6.70 | 35,600 | — | — |
| 2021-12-14 | $6.64 | $6.64 | 99,000 | — | — |
| 2021-12-13 | $6.97 | $6.97 | 60,100 | — | — |
| 2021-12-10 | $6.61 | $6.61 | 30,700 | — | — |
| 2021-12-09 | $6.68 | $6.68 | 55,600 | — | — |
| 2021-12-08 | $6.56 | $6.56 | 47,300 | — | — |
| 2021-12-07 | $6.60 | $6.60 | 49,700 | — | — |
| 2021-12-06 | $6.43 | $6.43 | 38,700 | — | — |
| 2021-12-03 | $6.15 | $6.15 | 59,600 | — | — |
| 2021-12-02 | $6.47 | $6.47 | 55,600 | — | — |
| 2021-12-01 | $6.58 | $6.58 | 37,200 | — | — |
| 2021-11-30 | $6.43 | $6.43 | 54,600 | — | — |
| 2021-11-29 | $6.60 | $6.60 | 143,400 | — | — |
| 2021-11-26 | $6.75 | $6.75 | 41,200 | — | — |
| 2021-11-24 | $7.10 | $7.10 | 38,300 | — | — |
| 2021-11-23 | $7.26 | $7.26 | 36,200 | — | — |
| 2021-11-22 | $7.45 | $7.45 | 33,100 | — | — |
| 2021-11-19 | $7.39 | $7.39 | 117,000 | — | — |
| 2021-11-18 | $7.50 | $7.50 | 37,000 | — | — |
| 2021-11-17 | $7.68 | $7.68 | 59,300 | — | — |
| 2021-11-16 | $7.28 | $7.28 | 51,400 | — | — |
| 2021-11-15 | $7.16 | $7.16 | 41,000 | — | — |
| 2021-11-12 | $7.15 | $7.15 | 44,600 | — | — |
| 2021-11-11 | $7.24 | $7.24 | 65,600 | — | — |
| 2021-11-10 | $6.94 | $6.94 | 51,600 | — | — |
| 2021-11-09 | $6.71 | $6.71 | 39,600 | — | — |
| 2021-11-08 | $6.60 | $6.60 | 53,700 | — | — |
| 2021-11-05 | $6.64 | $6.64 | 67,300 | — | — |
| 2021-11-04 | $6.77 | $6.77 | 42,700 | — | — |
| 2021-11-03 | $6.82 | $6.81 | 34,900 | — | — |
| 2021-11-02 | $6.90 | $6.90 | 27,800 | — | — |
| 2021-11-01 | $6.78 | $6.78 | 39,800 | — | — |
| 2021-10-29 | $6.85 | $6.85 | 27,100 | — | — |
| 2021-10-28 | $6.73 | $6.73 | 71,000 | — | — |
| 2021-10-27 | $6.48 | $6.48 | 95,400 | — | — |
| 2021-10-26 | $6.80 | $6.80 | 25,400 | — | — |
| 2021-10-25 | $6.76 | $6.76 | 38,200 | — | — |
| 2021-10-22 | $6.80 | $6.80 | 33,100 | — | — |
| 2021-10-21 | $6.83 | $6.83 | 31,100 | — | — |
| 2021-10-20 | $6.91 | $6.91 | 40,100 | — | — |
| 2021-10-19 | $6.90 | $6.90 | 29,600 | — | — |
| 2021-10-18 | $6.76 | $6.76 | 55,800 | — | — |
| 2021-10-15 | $6.82 | $6.82 | 46,500 | — | — |
| 2021-10-14 | $6.99 | $6.99 | 42,500 | — | — |
| 2021-10-13 | $6.99 | $6.99 | 32,500 | — | — |
| 2021-10-12 | $7.14 | $7.14 | 50,000 | — | — |
| 2021-10-11 | $7.21 | $7.21 | 61,700 | — | — |
| 2021-10-08 | $6.86 | $6.86 | 37,300 | — | — |
| 2021-10-07 | $6.79 | $6.79 | 35,500 | — | — |
| 2021-10-06 | $6.87 | $6.87 | 44,900 | — | — |
| 2021-10-05 | $6.90 | $6.90 | 60,000 | — | — |
| 2021-10-04 | $6.80 | $6.80 | 49,100 | — | — |
| 2021-10-01 | $6.80 | $6.80 | 46,500 | — | — |
| 2021-09-30 | $6.77 | $6.77 | 51,700 | — | — |
| 2021-09-29 | $6.92 | $6.92 | 14,200 | — | — |
| 2021-09-28 | $7.01 | $7.01 | 36,500 | — | — |
| 2021-09-27 | $7.02 | $7.02 | 48,900 | — | — |
| 2021-09-24 | $6.90 | $6.90 | 52,500 | — | — |
| 2021-09-23 | $7.09 | $7.09 | 54,900 | — | — |
| 2021-09-22 | $6.94 | $6.94 | 61,000 | — | — |
| 2021-09-21 | $6.86 | $6.86 | 30,100 | — | — |
| 2021-09-20 | $6.81 | $6.81 | 49,900 | — | — |
| 2021-09-17 | $6.93 | $6.93 | 85,700 | — | — |
| 2021-09-16 | $7.07 | $7.07 | 50,600 | — | — |
| 2021-09-15 | $7.15 | $7.15 | 55,900 | — | — |
| 2021-09-14 | $7.34 | $7.34 | 59,000 | — | — |
| 2021-09-13 | $7.61 | $7.61 | 52,700 | — | — |
| 2021-09-10 | $7.56 | $7.56 | 62,600 | — | — |
| 2021-09-09 | $7.51 | $7.51 | 57,300 | — | — |
| 2021-09-08 | $7.59 | $7.59 | 59,300 | — | — |
| 2021-09-07 | $7.67 | $7.67 | 51,800 | — | — |
| 2021-09-03 | $7.70 | $7.70 | 38,700 | — | — |
| 2021-09-02 | $7.66 | $7.66 | 57,600 | — | — |
| 2021-09-01 | $7.71 | $7.71 | 85,300 | — | — |
| 2021-08-31 | $7.77 | $7.77 | 31,700 | — | — |
| 2021-08-30 | $7.77 | $7.77 | 51,700 | — | — |
| 2021-08-27 | $7.69 | $7.68 | 51,600 | — | — |
| 2021-08-26 | $7.82 | $7.82 | 72,100 | — | — |
| 2021-08-25 | $7.57 | $7.57 | 82,700 | — | — |
| 2021-08-24 | $7.47 | $7.47 | 58,200 | — | — |
| 2021-08-23 | $7.49 | $7.49 | 120,600 | — | — |
| 2021-08-20 | $7.30 | $7.30 | 193,600 | — | — |
| 2021-08-19 | $6.92 | $6.92 | 170,800 | — | — |
| 2021-08-18 | $6.86 | $6.86 | 142,300 | — | — |
| 2021-08-17 | $7.18 | $7.18 | 69,300 | — | — |
| 2021-08-16 | $7.03 | $7.03 | 111,800 | — | — |
| 2021-08-13 | $7.14 | $7.14 | 72,800 | — | — |
| 2021-08-12 | $7.24 | $7.24 | 43,200 | — | — |
| 2021-08-11 | $7.45 | $7.45 | 49,900 | — | — |
| 2021-08-10 | $7.41 | $7.41 | 70,800 | — | — |
| 2021-08-09 | $7.27 | $7.27 | 84,800 | — | — |
| 2021-08-06 | $7.52 | $7.52 | 74,100 | — | — |
| 2021-08-05 | $7.90 | $7.90 | 70,900 | — | — |
| 2021-08-04 | $7.60 | $7.60 | 71,000 | — | — |
| 2021-08-03 | $7.99 | $7.99 | 67,900 | — | — |
| 2021-08-02 | $8.00 | $8.00 | 63,000 | — | — |
| 2021-07-30 | $8.12 | $8.12 | 49,800 | — | — |
| 2021-07-29 | $8.10 | $8.10 | 89,000 | — | — |
| 2021-07-28 | $8.19 | $8.19 | 82,300 | — | — |
| 2021-07-27 | $8.15 | $8.15 | 176,000 | — | — |
| 2021-07-26 | $8.38 | $8.38 | 225,000 | — | — |
| 2021-07-23 | $8.29 | $8.29 | 320,100 | — | — |
| 2021-07-22 | $7.61 | $7.61 | 142,900 | — | — |
| 2021-07-21 | $7.76 | $7.76 | 197,500 | — | — |
| 2021-07-20 | $7.63 | $7.63 | 409,700 | — | — |
| 2021-07-19 | $6.70 | $6.70 | 203,900 | — | — |
| 2021-07-16 | $7.24 | $7.24 | 191,400 | — | — |
| 2021-07-15 | $6.84 | $6.84 | 81,200 | — | — |
| 2021-07-14 | $6.66 | $6.66 | 76,300 | — | — |
| 2021-07-13 | $6.50 | $6.50 | 61,600 | — | — |
| 2021-07-12 | $6.70 | $6.70 | 81,500 | — | — |
| 2021-07-09 | $6.80 | $6.80 | 36,900 | — | — |
| 2021-07-08 | $6.80 | $6.80 | 69,500 | — | — |
| 2021-07-07 | $6.72 | $6.72 | 180,300 | — | — |
| 2021-07-06 | $6.84 | $6.84 | 100,200 | — | — |
| 2021-07-02 | $7.11 | $7.11 | 80,300 | — | — |
| 2021-07-01 | $7.30 | $7.30 | 114,500 | — | — |
| 2021-06-30 | $7.35 | $7.35 | 86,400 | — | — |
| 2021-06-29 | $7.40 | $7.40 | 157,700 | — | — |
| 2021-06-28 | $7.28 | $7.28 | 132,000 | — | — |
| 2021-06-25 | $6.93 | $6.93 | 2,393,500 | — | — |
| 2021-06-24 | $6.99 | $6.99 | 220,900 | — | — |
| 2021-06-23 | $6.90 | $6.90 | 125,400 | — | — |
| 2021-06-22 | $7.08 | $7.08 | 157,400 | — | — |
| 2021-06-21 | $7.23 | $7.23 | 115,000 | — | — |
| 2021-06-18 | $7.40 | $7.40 | 140,700 | — | — |
| 2021-06-17 | $7.66 | $7.66 | 100,200 | — | — |
| 2021-06-16 | $8.04 | $8.04 | 68,800 | — | — |
| 2021-06-15 | $8.16 | $8.16 | 83,200 | — | — |
| 2021-06-14 | $8.28 | $8.28 | 59,300 | — | — |
| 2021-06-11 | $8.52 | $8.52 | 48,000 | — | — |
| 2021-06-10 | $8.46 | $8.46 | 63,600 | — | — |
| 2021-06-09 | $8.29 | $8.29 | 46,200 | — | — |
| 2021-06-08 | $8.28 | $8.28 | 66,800 | — | — |
| 2021-06-07 | $8.21 | $8.21 | 78,700 | — | — |
| 2021-06-04 | $8.10 | $8.10 | 61,200 | — | — |
| 2021-06-03 | $8.33 | $8.33 | 84,700 | — | — |
| 2021-06-02 | $8.20 | $8.20 | 75,000 | — | — |
| 2021-06-01 | $7.96 | $7.96 | 62,600 | — | — |
| 2021-05-28 | $7.97 | $7.97 | 46,200 | — | — |
| 2021-05-27 | $7.97 | $7.97 | 55,000 | — | — |
| 2021-05-26 | $8.00 | $8.00 | 58,300 | — | — |
| 2021-05-25 | $8.03 | $8.03 | 54,800 | — | — |
| 2021-05-24 | $8.14 | $8.14 | 71,100 | — | — |
| 2021-05-21 | $8.25 | $8.25 | 61,700 | — | — |
| 2021-05-20 | $8.26 | $8.26 | 53,600 | — | — |
| 2021-05-19 | $8.13 | $8.13 | 83,700 | — | — |
| 2021-05-18 | $8.11 | $8.11 | 60,700 | — | — |
| 2021-05-17 | $8.14 | $8.14 | 100,600 | — | — |
| 2021-05-14 | $8.15 | $8.15 | 97,900 | — | — |
| 2021-05-13 | $7.90 | $7.90 | 111,700 | — | — |
| 2021-05-12 | $7.78 | $7.78 | 72,400 | — | — |
| 2021-05-11 | $7.84 | $7.84 | 97,000 | — | — |
| 2021-05-10 | $7.49 | $7.49 | 111,200 | — | — |
| 2021-05-07 | $7.47 | $7.47 | 160,900 | — | — |
| 2021-05-06 | $7.60 | $7.60 | 99,900 | — | — |
| 2021-05-05 | $7.35 | $7.35 | 168,100 | — | — |
| 2021-05-04 | $7.19 | $7.19 | 144,800 | — | — |
| 2021-05-03 | $7.80 | $7.80 | 202,000 | — | — |
| 2021-04-30 | $8.13 | $8.13 | 191,400 | — | — |
| 2021-04-29 | $8.72 | $8.72 | 105,000 | — | — |
| 2021-04-28 | $8.54 | $8.54 | 185,000 | — | — |
| 2021-04-27 | $8.67 | $8.67 | 92,800 | — | — |
| 2021-04-26 | $8.76 | $8.76 | 138,700 | — | — |
| 2021-04-23 | $8.61 | $8.61 | 53,400 | — | — |
| 2021-04-22 | $8.67 | $8.67 | 79,900 | — | — |
| 2021-04-21 | $8.71 | $8.71 | 44,600 | — | — |
| 2021-04-20 | $8.65 | $8.65 | 65,200 | — | — |
| 2021-04-19 | $8.82 | $8.82 | 101,700 | — | — |
| 2021-04-16 | $8.82 | $8.82 | 52,500 | — | — |
| 2021-04-15 | $8.82 | $8.82 | 65,300 | — | — |
| 2021-04-14 | $8.79 | $8.79 | 99,400 | — | — |
| 2021-04-13 | $8.87 | $8.87 | 80,000 | — | — |
| 2021-04-12 | $9.03 | $9.03 | 50,300 | — | — |
| 2021-04-09 | $9.03 | $9.03 | 106,800 | — | — |
| 2021-04-08 | $9.04 | $9.04 | 97,300 | — | — |
| 2021-04-07 | $8.75 | $8.75 | 115,600 | — | — |
| 2021-04-06 | $9.31 | $9.31 | 67,400 | — | — |
| 2021-04-05 | $9.59 | $9.59 | 71,400 | — | — |
| 2021-04-01 | $9.44 | $9.44 | 98,200 | — | — |
| 2021-03-31 | $9.35 | $9.35 | 215,900 | — | — |
| 2021-03-30 | $9.43 | $9.43 | 80,000 | — | — |
| 2021-03-29 | $9.51 | $9.51 | 73,600 | — | — |
| 2021-03-26 | $9.54 | $9.54 | 75,700 | — | — |
| 2021-03-25 | $9.56 | $9.56 | 76,500 | — | — |
| 2021-03-24 | $9.34 | $9.34 | 100,800 | — | — |
| 2021-03-23 | $9.38 | $9.38 | 72,800 | — | — |
| 2021-03-22 | $9.47 | $9.47 | 93,700 | — | — |
| 2021-03-19 | $9.30 | $9.30 | 169,600 | — | — |
| 2021-03-18 | $9.37 | $9.37 | 64,700 | — | — |
| 2021-03-17 | $9.45 | $9.45 | 104,200 | — | — |
| 2021-03-16 | $9.47 | $9.47 | 56,700 | — | — |
| 2021-03-15 | $9.67 | $9.67 | 73,900 | — | — |
| 2021-03-12 | $9.36 | $9.36 | 82,500 | — | — |
| 2021-03-11 | $9.28 | $9.28 | 85,100 | — | — |
| 2021-03-10 | $9.60 | $9.60 | 71,700 | — | — |
| 2021-03-09 | $9.36 | $9.36 | 71,000 | — | — |
| 2021-03-08 | $9.49 | $9.49 | 74,600 | — | — |
| 2021-03-05 | $9.47 | $9.47 | 84,100 | — | — |
| 2021-03-04 | $9.22 | $9.22 | 126,800 | — | — |
| 2021-03-03 | $9.15 | $9.15 | 112,300 | — | — |
| 2021-03-02 | $9.16 | $9.16 | 55,800 | — | — |
| 2021-03-01 | $9.19 | $9.19 | 105,600 | — | — |
| 2021-02-26 | $8.75 | $8.75 | 77,400 | — | — |
| 2021-02-25 | $8.87 | $8.87 | 66,400 | — | — |
| 2021-02-24 | $8.84 | $8.84 | 98,000 | — | — |
| 2021-02-23 | $8.58 | $8.58 | 242,500 | — | — |
| 2021-02-22 | $9.16 | $9.16 | 92,600 | — | — |
| 2021-02-19 | $8.82 | $8.82 | 93,900 | — | — |
| 2021-02-18 | $8.76 | $8.76 | 61,200 | — | — |
| 2021-02-17 | $8.91 | $8.91 | 97,700 | — | — |
| 2021-02-16 | $9.16 | $9.16 | 79,700 | — | — |
| 2021-02-12 | $9.35 | $9.35 | 95,100 | — | — |
| 2021-02-11 | $9.13 | $9.13 | 127,200 | — | — |
| 2021-02-10 | $9.82 | $9.82 | 102,200 | — | — |
| 2021-02-09 | $10.12 | $10.12 | 124,700 | — | — |
| 2021-02-08 | $10.21 | $10.21 | 180,000 | — | — |
| 2021-02-05 | $9.68 | $9.68 | 241,000 | — | — |
| 2021-02-04 | $9.28 | $9.28 | 113,000 | — | — |
| 2021-02-03 | $9.00 | $9.00 | 169,500 | — | — |
| 2021-02-02 | $9.28 | $9.28 | 91,300 | — | — |
| 2021-02-01 | $9.06 | $9.06 | 68,300 | — | — |
| 2021-01-29 | $8.94 | $8.94 | 120,400 | — | — |
| 2021-01-28 | $8.97 | $8.97 | 93,200 | — | — |
| 2021-01-27 | $9.23 | $9.23 | 98,100 | — | — |
| 2021-01-26 | $9.28 | $9.28 | 85,900 | — | — |
| 2021-01-25 | $9.28 | $9.28 | 94,400 | — | — |
| 2021-01-22 | $9.26 | $9.26 | 56,600 | — | — |
| 2021-01-21 | $9.25 | $9.25 | 177,300 | — | — |
| 2021-01-20 | $9.48 | $9.48 | 76,800 | — | — |
| 2021-01-19 | $9.42 | $9.42 | 87,400 | — | — |
| 2021-01-15 | $9.40 | $9.40 | 60,100 | — | — |
| 2021-01-14 | $9.43 | $9.43 | 91,100 | — | — |
| 2021-01-13 | $9.17 | $9.17 | 63,700 | — | — |
| 2021-01-12 | $9.28 | $9.28 | 54,800 | — | — |
| 2021-01-11 | $9.54 | $9.54 | 49,900 | — | — |
| 2021-01-08 | $9.59 | $9.59 | 73,300 | — | — |
| 2021-01-07 | $9.89 | $9.89 | 68,600 | — | — |
| 2021-01-06 | $9.73 | $9.73 | 77,400 | — | — |
| 2021-01-05 | $9.66 | $9.66 | 50,300 | — | — |
| 2021-01-04 | $9.43 | $9.43 | 105,600 | — | — |