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
- 1999-05-13 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 | $5.50 | $13.44 | 102,400 | — | — |
| 2021-12-30 | $5.70 | $13.93 | 69,500 | — | — |
| 2021-12-29 | $5.81 | $13.90 | 31,200 | — | — |
| 2021-12-28 | $5.74 | $13.73 | 102,200 | — | — |
| 2021-12-27 | $5.80 | $13.87 | 85,500 | — | — |
| 2021-12-23 | $6.11 | $14.61 | 45,200 | — | — |
| 2021-12-22 | $6.09 | $14.57 | 47,200 | — | — |
| 2021-12-21 | $6.00 | $14.35 | 21,300 | — | — |
| 2021-12-20 | $5.98 | $14.30 | 11,400 | — | — |
| 2021-12-17 | $5.98 | $14.30 | 32,300 | — | — |
| 2021-12-16 | $5.92 | $14.16 | 27,600 | — | — |
| 2021-12-15 | $5.85 | $13.99 | 28,200 | — | — |
| 2021-12-14 | $5.90 | $14.11 | 29,500 | — | — |
| 2021-12-13 | $5.81 | $13.90 | 84,000 | — | — |
| 2021-12-10 | $5.80 | $13.87 | 24,600 | — | — |
| 2021-12-09 | $5.78 | $13.83 | 37,200 | — | — |
| 2021-12-08 | $5.66 | $13.54 | 18,200 | — | — |
| 2021-12-07 | $5.75 | $13.75 | 39,100 | — | — |
| 2021-12-06 | $5.78 | $13.83 | 31,500 | — | — |
| 2021-12-03 | $5.75 | $13.75 | 30,100 | — | — |
| 2021-12-02 | $5.58 | $13.35 | 46,500 | — | — |
| 2021-12-01 | $5.36 | $12.82 | 56,000 | — | — |
| 2021-11-30 | $5.55 | $13.28 | 68,100 | — | — |
| 2021-11-29 | $5.80 | $13.87 | 42,100 | — | — |
| 2021-11-26 | $5.88 | $14.06 | 19,100 | — | — |
| 2021-11-24 | $5.89 | $14.09 | 42,300 | — | — |
| 2021-11-23 | $5.84 | $13.97 | 24,900 | — | — |
| 2021-11-22 | $5.85 | $13.99 | 58,600 | — | — |
| 2021-11-19 | $5.89 | $14.09 | 80,800 | — | — |
| 2021-11-18 | $5.97 | $14.28 | 53,000 | — | — |
| 2021-11-17 | $6.07 | $14.52 | 64,700 | — | — |
| 2021-11-16 | $6.10 | $14.59 | 52,700 | — | — |
| 2021-11-15 | $6.14 | $14.69 | 47,300 | — | — |
| 2021-11-12 | $6.15 | $14.71 | 33,100 | — | — |
| 2021-11-11 | $6.17 | $14.76 | 69,100 | — | — |
| 2021-11-10 | $6.28 | $15.02 | 31,700 | — | — |
| 2021-11-09 | $6.28 | $15.02 | 59,700 | — | — |
| 2021-11-08 | $6.13 | $14.66 | 47,700 | — | — |
| 2021-11-05 | $6.17 | $14.76 | 55,800 | — | — |
| 2021-11-04 | $6.20 | $14.83 | 36,200 | — | — |
| 2021-11-03 | $6.21 | $14.85 | 64,200 | — | — |
| 2021-11-02 | $6.36 | $15.21 | 35,900 | — | — |
| 2021-11-01 | $6.34 | $15.16 | 33,300 | — | — |
| 2021-10-29 | $6.40 | $15.31 | 39,900 | — | — |
| 2021-10-28 | $6.40 | $15.31 | 42,600 | — | — |
| 2021-10-27 | $6.48 | $15.50 | 38,300 | — | — |
| 2021-10-26 | $6.58 | $15.74 | 110,300 | — | — |
| 2021-10-25 | $6.58 | $15.74 | 151,500 | — | — |
| 2021-10-22 | $6.11 | $14.61 | 30,600 | — | — |
| 2021-10-21 | $6.19 | $14.81 | 32,400 | — | — |
| 2021-10-20 | $6.25 | $14.95 | 52,900 | — | — |
| 2021-10-19 | $6.27 | $15.00 | 54,500 | — | — |
| 2021-10-18 | $6.42 | $15.36 | 62,000 | — | — |
| 2021-10-15 | $6.22 | $14.88 | 90,700 | — | — |
| 2021-10-14 | $6.26 | $14.97 | 73,200 | — | — |
| 2021-10-13 | $6.41 | $15.33 | 38,000 | — | — |
| 2021-10-12 | $6.39 | $15.28 | 16,900 | — | — |
| 2021-10-11 | $6.38 | $15.26 | 8,700 | — | — |
| 2021-10-08 | $6.39 | $15.28 | 32,900 | — | — |
| 2021-10-07 | $6.46 | $15.45 | 64,600 | — | — |
| 2021-10-06 | $6.71 | $15.75 | 78,400 | — | — |
| 2021-10-05 | $6.78 | $15.92 | 113,200 | — | — |
| 2021-10-04 | $6.91 | $16.22 | 100,900 | — | — |
| 2021-10-01 | $7.06 | $16.57 | 58,400 | — | — |
| 2021-09-30 | $6.80 | $15.96 | 27,500 | — | — |
| 2021-09-29 | $6.89 | $16.17 | 43,800 | — | — |
| 2021-09-28 | $6.95 | $16.31 | 34,200 | — | — |
| 2021-09-27 | $7.07 | $16.60 | 142,500 | — | — |
| 2021-09-24 | $6.93 | $16.27 | 49,800 | — | — |
| 2021-09-23 | $6.99 | $16.41 | 68,600 | — | — |
| 2021-09-22 | $6.89 | $16.17 | 35,400 | — | — |
| 2021-09-21 | $6.89 | $16.17 | 72,800 | — | — |
| 2021-09-20 | $6.84 | $16.06 | 105,000 | — | — |
| 2021-09-17 | $6.85 | $16.08 | 111,400 | — | — |
| 2021-09-16 | $6.50 | $15.26 | 33,600 | — | — |
| 2021-09-15 | $6.40 | $15.02 | 58,000 | — | — |
| 2021-09-14 | $6.30 | $14.79 | 20,000 | — | — |
| 2021-09-13 | $6.23 | $14.62 | 21,700 | — | — |
| 2021-09-10 | $6.29 | $14.77 | 34,500 | — | — |
| 2021-09-09 | $6.29 | $14.77 | 12,200 | — | — |
| 2021-09-08 | $6.30 | $14.79 | 24,800 | — | — |
| 2021-09-07 | $6.39 | $15.00 | 17,800 | — | — |
| 2021-09-03 | $6.40 | $15.02 | 28,300 | — | — |
| 2021-09-02 | $6.23 | $14.62 | 27,400 | — | — |
| 2021-09-01 | $6.42 | $15.07 | 12,600 | — | — |
| 2021-08-31 | $6.38 | $14.98 | 41,300 | — | — |
| 2021-08-30 | $6.39 | $15.00 | 18,900 | — | — |
| 2021-08-27 | $6.43 | $15.09 | 46,500 | — | — |
| 2021-08-26 | $6.39 | $15.00 | 22,200 | — | — |
| 2021-08-25 | $6.22 | $14.60 | 14,900 | — | — |
| 2021-08-24 | $6.22 | $14.60 | 18,000 | — | — |
| 2021-08-23 | $6.28 | $14.74 | 26,900 | — | — |
| 2021-08-20 | $6.32 | $14.84 | 24,200 | — | — |
| 2021-08-19 | $6.21 | $14.58 | 122,500 | — | — |
| 2021-08-18 | $6.08 | $14.27 | 26,800 | — | — |
| 2021-08-17 | $6.07 | $14.25 | 24,900 | — | — |
| 2021-08-16 | $6.11 | $14.34 | 45,500 | — | — |
| 2021-08-13 | $6.15 | $14.44 | 16,300 | — | — |
| 2021-08-12 | $6.11 | $14.34 | 29,500 | — | — |
| 2021-08-11 | $6.31 | $14.81 | 16,900 | — | — |
| 2021-08-10 | $6.24 | $14.65 | 19,200 | — | — |
| 2021-08-09 | $6.22 | $14.60 | 27,800 | — | — |
| 2021-08-06 | $6.24 | $14.65 | 28,800 | — | — |
| 2021-08-05 | $6.08 | $14.27 | 65,600 | — | — |
| 2021-08-04 | $6.10 | $14.32 | 28,200 | — | — |
| 2021-08-03 | $6.09 | $14.30 | 40,700 | — | — |
| 2021-08-02 | $6.20 | $14.55 | 23,200 | — | — |
| 2021-07-30 | $6.18 | $14.51 | 54,500 | — | — |
| 2021-07-29 | $6.27 | $14.72 | 50,400 | — | — |
| 2021-07-28 | $6.41 | $15.05 | 11,500 | — | — |
| 2021-07-27 | $6.38 | $14.98 | 41,300 | — | — |
| 2021-07-26 | $6.35 | $14.91 | 34,500 | — | — |
| 2021-07-23 | $6.29 | $14.77 | 54,500 | — | — |
| 2021-07-22 | $6.34 | $14.88 | 31,900 | — | — |
| 2021-07-21 | $6.33 | $14.86 | 52,600 | — | — |
| 2021-07-20 | $6.39 | $15.00 | 48,400 | — | — |
| 2021-07-19 | $6.23 | $14.62 | 37,800 | — | — |
| 2021-07-16 | $6.39 | $15.00 | 56,800 | — | — |
| 2021-07-15 | $6.25 | $14.67 | 103,500 | — | — |
| 2021-07-14 | $6.36 | $14.93 | 122,300 | — | — |
| 2021-07-13 | $6.67 | $15.66 | 93,200 | — | — |
| 2021-07-12 | $6.56 | $15.40 | 73,700 | — | — |
| 2021-07-09 | $6.52 | $15.30 | 202,800 | — | — |
| 2021-07-08 | $6.45 | $15.14 | 160,100 | — | — |
| 2021-07-07 | $6.65 | $15.32 | 1,048,500 | — | — |
| 2021-07-06 | $7.94 | $18.29 | 72,000 | — | — |
| 2021-07-02 | $7.89 | $18.17 | 41,800 | — | — |
| 2021-07-01 | $7.90 | $18.20 | 106,600 | — | — |
| 2021-06-30 | $7.85 | $18.08 | 58,600 | — | — |
| 2021-06-29 | $7.65 | $17.62 | 33,300 | — | — |
| 2021-06-28 | $7.48 | $17.23 | 47,200 | — | — |
| 2021-06-25 | $7.10 | $16.35 | 105,100 | — | — |
| 2021-06-24 | $7.15 | $16.47 | 31,400 | — | — |
| 2021-06-23 | $7.25 | $16.70 | 97,800 | — | — |
| 2021-06-22 | $7.25 | $16.70 | 101,200 | — | — |
| 2021-06-21 | $6.93 | $15.96 | 41,200 | — | — |
| 2021-06-18 | $6.95 | $16.01 | 50,900 | — | — |
| 2021-06-17 | $6.90 | $15.89 | 27,700 | — | — |
| 2021-06-16 | $6.84 | $15.75 | 26,700 | — | — |
| 2021-06-15 | $6.84 | $15.75 | 8,900 | — | — |
| 2021-06-14 | $6.82 | $15.71 | 38,500 | — | — |
| 2021-06-11 | $6.85 | $15.78 | 18,700 | — | — |
| 2021-06-10 | $6.81 | $15.69 | 10,900 | — | — |
| 2021-06-09 | $6.85 | $15.78 | 21,200 | — | — |
| 2021-06-08 | $6.79 | $15.64 | 27,200 | — | — |
| 2021-06-07 | $6.85 | $15.78 | 19,800 | — | — |
| 2021-06-04 | $6.75 | $15.55 | 13,000 | — | — |
| 2021-06-03 | $6.78 | $15.62 | 14,100 | — | — |
| 2021-06-02 | $6.72 | $15.48 | 32,000 | — | — |
| 2021-06-01 | $6.79 | $15.64 | 42,600 | — | — |
| 2021-05-28 | $6.70 | $15.43 | 19,100 | — | — |
| 2021-05-27 | $6.52 | $15.02 | 6,900 | — | — |
| 2021-05-26 | $6.54 | $15.06 | 14,500 | — | — |
| 2021-05-25 | $6.58 | $15.16 | 12,200 | — | — |
| 2021-05-24 | $6.56 | $15.11 | 14,000 | — | — |
| 2021-05-21 | $6.67 | $15.36 | 8,500 | — | — |
| 2021-05-20 | $6.72 | $15.48 | 35,400 | — | — |
| 2021-05-19 | $6.41 | $14.76 | 27,200 | — | — |
| 2021-05-18 | $6.53 | $15.04 | 25,500 | — | — |
| 2021-05-17 | $6.48 | $14.93 | 25,900 | — | — |
| 2021-05-14 | $6.36 | $14.65 | 13,000 | — | — |
| 2021-05-13 | $6.23 | $14.35 | 19,500 | — | — |
| 2021-05-12 | $6.33 | $14.58 | 10,800 | — | — |
| 2021-05-11 | $6.26 | $14.42 | 40,100 | — | — |
| 2021-05-10 | $6.48 | $14.93 | 18,400 | — | — |
| 2021-05-07 | $6.42 | $14.79 | 13,200 | — | — |
| 2021-05-06 | $6.38 | $14.69 | 12,600 | — | — |
| 2021-05-05 | $6.46 | $14.88 | 11,800 | — | — |
| 2021-05-04 | $6.32 | $14.56 | 14,100 | — | — |
| 2021-05-03 | $6.28 | $14.46 | 14,700 | — | — |
| 2021-04-30 | $6.29 | $14.49 | 13,200 | — | — |
| 2021-04-29 | $6.20 | $14.28 | 14,100 | — | — |
| 2021-04-28 | $6.27 | $14.44 | 31,400 | — | — |
| 2021-04-27 | $6.19 | $14.26 | 14,800 | — | — |
| 2021-04-26 | $6.17 | $14.21 | 33,500 | — | — |
| 2021-04-23 | $6.14 | $14.14 | 19,800 | — | — |
| 2021-04-22 | $6.08 | $14.00 | 12,800 | — | — |
| 2021-04-21 | $6.10 | $14.05 | 16,200 | — | — |
| 2021-04-20 | $6.19 | $14.26 | 32,600 | — | — |
| 2021-04-19 | $6.26 | $14.42 | 75,300 | — | — |
| 2021-04-16 | $6.07 | $13.98 | 33,900 | — | — |
| 2021-04-15 | $6.03 | $13.89 | 55,200 | — | — |
| 2021-04-14 | $5.83 | $13.43 | 58,500 | — | — |
| 2021-04-13 | $5.51 | $12.69 | 72,400 | — | — |
| 2021-04-12 | $5.56 | $12.81 | 77,300 | — | — |
| 2021-04-09 | $5.85 | $13.47 | 63,900 | — | — |
| 2021-04-08 | $6.11 | $14.07 | 77,900 | — | — |
| 2021-04-07 | $6.68 | $15.13 | 118,700 | — | — |
| 2021-04-06 | $6.45 | $14.61 | 68,800 | — | — |
| 2021-04-05 | $6.36 | $14.41 | 90,400 | — | — |
| 2021-04-01 | $6.18 | $14.00 | 58,900 | — | — |
| 2021-03-31 | $6.10 | $13.82 | 68,500 | — | — |
| 2021-03-30 | $5.93 | $13.43 | 23,300 | — | — |
| 2021-03-29 | $5.82 | $13.18 | 11,000 | — | — |
| 2021-03-26 | $5.89 | $13.34 | 11,000 | — | — |
| 2021-03-25 | $5.85 | $13.25 | 10,000 | — | — |
| 2021-03-24 | $5.82 | $13.18 | 19,800 | — | — |
| 2021-03-23 | $5.83 | $13.21 | 10,400 | — | — |
| 2021-03-22 | $5.89 | $13.34 | 16,700 | — | — |
| 2021-03-19 | $5.83 | $13.21 | 26,100 | — | — |
| 2021-03-18 | $5.75 | $13.03 | 26,600 | — | — |
| 2021-03-17 | $5.74 | $13.00 | 12,700 | — | — |
| 2021-03-16 | $5.69 | $12.89 | 10,300 | — | — |
| 2021-03-15 | $5.69 | $12.89 | 31,000 | — | — |
| 2021-03-12 | $5.60 | $12.69 | 13,700 | — | — |
| 2021-03-11 | $5.51 | $12.48 | 20,900 | — | — |
| 2021-03-10 | $5.44 | $12.32 | 15,100 | — | — |
| 2021-03-09 | $5.44 | $12.32 | 25,100 | — | — |
| 2021-03-08 | $5.32 | $12.05 | 26,700 | — | — |
| 2021-03-05 | $5.22 | $11.83 | 43,000 | — | — |
| 2021-03-04 | $5.35 | $12.12 | 28,000 | — | — |
| 2021-03-03 | $5.41 | $12.26 | 25,300 | — | — |
| 2021-03-02 | $5.41 | $12.26 | 17,300 | — | — |
| 2021-03-01 | $5.39 | $12.21 | 44,200 | — | — |
| 2021-02-26 | $5.51 | $12.48 | 7,900 | — | — |
| 2021-02-25 | $5.55 | $12.57 | 28,100 | — | — |
| 2021-02-24 | $5.45 | $12.35 | 45,300 | — | — |
| 2021-02-23 | $5.39 | $12.21 | 27,800 | — | — |
| 2021-02-22 | $5.39 | $12.21 | 24,300 | — | — |
| 2021-02-19 | $5.50 | $12.46 | 13,900 | — | — |
| 2021-02-18 | $5.40 | $12.23 | 10,200 | — | — |
| 2021-02-17 | $5.40 | $12.23 | 6,400 | — | — |
| 2021-02-16 | $5.42 | $12.28 | 10,000 | — | — |
| 2021-02-12 | $5.32 | $12.05 | 14,900 | — | — |
| 2021-02-11 | $5.33 | $12.07 | 28,700 | — | — |
| 2021-02-10 | $5.40 | $12.23 | 15,200 | — | — |
| 2021-02-09 | $5.37 | $12.16 | 30,200 | — | — |
| 2021-02-08 | $5.45 | $12.35 | 54,000 | — | — |
| 2021-02-05 | $5.32 | $12.05 | 15,900 | — | — |
| 2021-02-04 | $5.27 | $11.94 | 13,100 | — | — |
| 2021-02-03 | $5.33 | $12.07 | 11,100 | — | — |
| 2021-02-02 | $5.40 | $12.23 | 17,400 | — | — |
| 2021-02-01 | $5.09 | $11.53 | 94,100 | — | — |
| 2021-01-29 | $5.19 | $11.76 | 15,500 | — | — |
| 2021-01-28 | $5.15 | $11.67 | 18,300 | — | — |
| 2021-01-27 | $5.17 | $11.71 | 12,300 | — | — |
| 2021-01-26 | $5.24 | $11.87 | 17,100 | — | — |
| 2021-01-25 | $5.25 | $11.89 | 32,400 | — | — |
| 2021-01-22 | $5.16 | $11.69 | 18,200 | — | — |
| 2021-01-21 | $5.19 | $11.76 | 13,800 | — | — |
| 2021-01-20 | $5.31 | $12.03 | 11,400 | — | — |
| 2021-01-19 | $5.41 | $12.26 | 33,000 | — | — |
| 2021-01-15 | $5.23 | $11.85 | 20,400 | — | — |
| 2021-01-14 | $5.27 | $11.94 | 19,000 | — | — |
| 2021-01-13 | $5.31 | $12.03 | 42,100 | — | — |
| 2021-01-12 | $5.11 | $11.58 | 15,500 | — | — |
| 2021-01-11 | $5.08 | $11.51 | 32,700 | — | — |
| 2021-01-08 | $5.08 | $11.51 | 10,000 | — | — |
| 2021-01-07 | $5.09 | $11.53 | 35,100 | — | — |
| 2021-01-06 | $5.07 | $11.49 | 32,900 | — | — |
| 2021-01-05 | $5.13 | $11.62 | 14,700 | — | — |
| 2021-01-04 | $5.02 | $11.37 | 40,200 | — | — |