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
- 2005-01-03 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 | $6.63 | $6.63 | 172,300 | — | — |
| 2021-12-30 | $7.11 | $7.11 | 106,100 | — | — |
| 2021-12-29 | $7.12 | $7.12 | 127,500 | — | — |
| 2021-12-28 | $6.89 | $6.89 | 174,900 | — | — |
| 2021-12-27 | $7.37 | $7.37 | 145,000 | — | — |
| 2021-12-23 | $8.01 | $8.01 | 74,800 | — | — |
| 2021-12-22 | $7.69 | $7.69 | 98,500 | — | — |
| 2021-12-21 | $7.39 | $7.39 | 158,400 | — | — |
| 2021-12-20 | $7.43 | $7.43 | 240,800 | — | — |
| 2021-12-17 | $6.87 | $6.87 | 124,500 | — | — |
| 2021-12-16 | $6.80 | $6.80 | 141,300 | — | — |
| 2021-12-15 | $6.74 | $6.74 | 250,200 | — | — |
| 2021-12-14 | $6.40 | $6.40 | 131,700 | — | — |
| 2021-12-13 | $6.85 | $6.85 | 215,000 | — | — |
| 2021-12-10 | $7.38 | $7.38 | 173,000 | — | — |
| 2021-12-09 | $8.35 | $8.35 | 87,100 | — | — |
| 2021-12-08 | $8.59 | $8.59 | 164,400 | — | — |
| 2021-12-07 | $8.37 | $8.37 | 273,500 | — | — |
| 2021-12-06 | $7.94 | $7.94 | 500,200 | — | — |
| 2021-12-03 | $7.57 | $7.57 | 240,800 | — | — |
| 2021-12-02 | $8.32 | $8.32 | 100,400 | — | — |
| 2021-12-01 | $8.28 | $8.28 | 153,200 | — | — |
| 2021-11-30 | $9.12 | $9.12 | 176,600 | — | — |
| 2021-11-29 | $9.77 | $9.77 | 219,800 | — | — |
| 2021-11-26 | $9.48 | $9.48 | 87,500 | — | — |
| 2021-11-24 | $10.10 | $10.10 | 117,000 | — | — |
| 2021-11-23 | $10.02 | $10.02 | 223,400 | — | — |
| 2021-11-22 | $9.16 | $9.16 | 331,400 | — | — |
| 2021-11-19 | $10.23 | $10.23 | 306,400 | — | — |
| 2021-11-18 | $10.69 | $10.69 | 236,400 | — | — |
| 2021-11-17 | $11.52 | $11.52 | 253,100 | — | — |
| 2021-11-16 | $11.00 | $11.00 | 483,500 | — | — |
| 2021-11-15 | $12.60 | $12.60 | 304,600 | — | — |
| 2021-11-12 | $13.90 | $13.90 | 176,900 | — | — |
| 2021-11-11 | $13.70 | $13.70 | 192,000 | — | — |
| 2021-11-10 | $13.19 | $13.19 | 337,800 | — | — |
| 2021-11-09 | $14.19 | $14.19 | 466,600 | — | — |
| 2021-11-08 | $12.74 | $12.74 | 647,000 | — | — |
| 2021-11-05 | $10.21 | $10.21 | 155,800 | — | — |
| 2021-11-04 | $10.72 | $10.72 | 148,300 | — | — |
| 2021-11-03 | $10.75 | $10.75 | 286,300 | — | — |
| 2021-11-02 | $10.58 | $10.58 | 412,600 | — | — |
| 2021-11-01 | $11.65 | $11.65 | 438,200 | — | — |
| 2021-10-29 | $9.57 | $9.57 | 326,400 | — | — |
| 2021-10-28 | $9.93 | $9.93 | 412,700 | — | — |
| 2021-10-27 | $7.98 | $7.98 | 166,700 | — | — |
| 2021-10-26 | $7.49 | $7.49 | 217,300 | — | — |
| 2021-10-25 | $7.69 | $7.69 | 92,400 | — | — |
| 2021-10-22 | $7.42 | $7.42 | 250,000 | — | — |
| 2021-10-21 | $8.09 | $8.09 | 170,200 | — | — |
| 2021-10-20 | $7.45 | $7.45 | 303,200 | — | — |
| 2021-10-19 | $8.00 | $8.00 | 293,700 | — | — |
| 2021-10-18 | $7.23 | $7.23 | 480,300 | — | — |
| 2021-10-15 | $6.28 | $6.28 | 120,700 | — | — |
| 2021-10-14 | $6.02 | $6.02 | 190,200 | — | — |
| 2021-10-13 | $6.42 | $6.42 | 362,400 | — | — |
| 2021-10-12 | $5.49 | $5.49 | 148,000 | — | — |
| 2021-10-11 | $4.85 | $4.85 | 56,600 | — | — |
| 2021-10-08 | $4.71 | $4.71 | 40,200 | — | — |
| 2021-10-07 | $4.66 | $4.66 | 57,000 | — | — |
| 2021-10-06 | $4.68 | $4.68 | 92,300 | — | — |
| 2021-10-05 | $4.85 | $4.85 | 113,400 | — | — |
| 2021-10-04 | $4.84 | $4.84 | 70,800 | — | — |
| 2021-10-01 | $4.61 | $4.61 | 119,200 | — | — |
| 2021-09-30 | $4.87 | $4.87 | 63,300 | — | — |
| 2021-09-29 | $4.86 | $4.86 | 78,800 | — | — |
| 2021-09-28 | $4.93 | $4.93 | 68,200 | — | — |
| 2021-09-27 | $5.26 | $5.26 | 134,700 | — | — |
| 2021-09-24 | $4.92 | $4.92 | 100,900 | — | — |
| 2021-09-23 | $5.16 | $5.16 | 75,300 | — | — |
| 2021-09-22 | $5.15 | $5.15 | 73,900 | — | — |
| 2021-09-21 | $4.96 | $4.96 | 56,400 | — | — |
| 2021-09-20 | $4.71 | $4.71 | 137,500 | — | — |
| 2021-09-17 | $5.01 | $5.01 | 173,000 | — | — |
| 2021-09-16 | $5.07 | $5.07 | 227,600 | — | — |
| 2021-09-15 | $5.21 | $5.21 | 196,900 | — | — |
| 2021-09-14 | $5.08 | $5.08 | 305,100 | — | — |
| 2021-09-13 | $5.83 | $5.83 | 255,900 | — | — |
| 2021-09-10 | $6.05 | $6.05 | 147,100 | — | — |
| 2021-09-09 | $5.86 | $5.86 | 73,700 | — | — |
| 2021-09-08 | $6.00 | $6.00 | 116,400 | — | — |
| 2021-09-07 | $6.19 | $6.19 | 142,200 | — | — |
| 2021-09-03 | $6.23 | $6.23 | 159,600 | — | — |
| 2021-09-02 | $6.53 | $6.53 | 182,400 | — | — |
| 2021-09-01 | $6.27 | $6.27 | 58,500 | — | — |
| 2021-08-31 | $6.28 | $6.28 | 68,100 | — | — |
| 2021-08-30 | $6.18 | $6.18 | 152,400 | — | — |
| 2021-08-27 | $6.18 | $6.18 | 104,900 | — | — |
| 2021-08-26 | $5.89 | $5.89 | 52,900 | — | — |
| 2021-08-25 | $6.09 | $6.09 | 107,600 | — | — |
| 2021-08-24 | $6.07 | $6.07 | 32,700 | — | — |
| 2021-08-23 | $5.87 | $5.87 | 43,700 | — | — |
| 2021-08-20 | $5.81 | $5.81 | 35,000 | — | — |
| 2021-08-19 | $5.85 | $5.85 | 45,300 | — | — |
| 2021-08-18 | $6.15 | $6.15 | 59,400 | — | — |
| 2021-08-17 | $5.78 | $5.78 | 56,500 | — | — |
| 2021-08-16 | $6.00 | $6.00 | 57,500 | — | — |
| 2021-08-13 | $6.11 | $6.11 | 34,400 | — | — |
| 2021-08-12 | $6.24 | $6.24 | 14,200 | — | — |
| 2021-08-11 | $6.17 | $6.17 | 38,500 | — | — |
| 2021-08-10 | $6.27 | $6.27 | 33,900 | — | — |
| 2021-08-09 | $6.48 | $6.48 | 147,200 | — | — |
| 2021-08-06 | $6.26 | $6.26 | 67,000 | — | — |
| 2021-08-05 | $6.49 | $6.49 | 125,200 | — | — |
| 2021-08-04 | $6.10 | $6.10 | 50,100 | — | — |
| 2021-08-03 | $6.20 | $6.20 | 50,500 | — | — |
| 2021-08-02 | $6.22 | $6.22 | 40,600 | — | — |
| 2021-07-30 | $6.11 | $6.11 | 28,900 | — | — |
| 2021-07-29 | $6.19 | $6.19 | 41,200 | — | — |
| 2021-07-28 | $6.11 | $6.11 | 115,500 | — | — |
| 2021-07-27 | $6.21 | $6.21 | 121,800 | — | — |
| 2021-07-26 | $6.77 | $6.77 | 247,800 | — | — |
| 2021-07-23 | $6.10 | $6.10 | 39,500 | — | — |
| 2021-07-22 | $6.13 | $6.13 | 51,400 | — | — |
| 2021-07-21 | $6.15 | $6.15 | 59,800 | — | — |
| 2021-07-20 | $6.34 | $6.34 | 60,800 | — | — |
| 2021-07-19 | $5.67 | $5.67 | 61,200 | — | — |
| 2021-07-16 | $5.70 | $5.70 | 42,900 | — | — |
| 2021-07-15 | $5.81 | $5.81 | 51,500 | — | — |
| 2021-07-14 | $5.93 | $5.93 | 42,100 | — | — |
| 2021-07-13 | $6.19 | $6.19 | 18,600 | — | — |
| 2021-07-12 | $6.39 | $6.39 | 24,300 | — | — |
| 2021-07-09 | $6.30 | $6.30 | 37,300 | — | — |
| 2021-07-08 | $6.06 | $6.06 | 63,700 | — | — |
| 2021-07-07 | $5.93 | $5.93 | 87,500 | — | — |
| 2021-07-06 | $6.52 | $6.52 | 54,500 | — | — |
| 2021-07-02 | $6.86 | $6.86 | 33,400 | — | — |
| 2021-07-01 | $7.06 | $7.06 | 93,900 | — | — |
| 2021-06-30 | $7.37 | $7.37 | 149,500 | — | — |
| 2021-06-29 | $6.88 | $6.88 | 60,800 | — | — |
| 2021-06-28 | $6.88 | $6.88 | 61,900 | — | — |
| 2021-06-25 | $6.88 | $6.88 | 81,000 | — | — |
| 2021-06-24 | $6.76 | $6.76 | 102,100 | — | — |
| 2021-06-23 | $6.20 | $6.20 | 64,400 | — | — |
| 2021-06-22 | $6.07 | $6.07 | 68,800 | — | — |
| 2021-06-21 | $6.02 | $6.02 | 94,800 | — | — |
| 2021-06-18 | $6.08 | $6.08 | 61,000 | — | — |
| 2021-06-17 | $6.30 | $6.30 | 81,600 | — | — |
| 2021-06-16 | $6.80 | $6.80 | 306,700 | — | — |
| 2021-06-15 | $6.25 | $6.25 | 46,700 | — | — |
| 2021-06-14 | $6.47 | $6.47 | 69,700 | — | — |
| 2021-06-11 | $6.54 | $6.54 | 46,900 | — | — |
| 2021-06-10 | $6.36 | $6.36 | 45,500 | — | — |
| 2021-06-09 | $6.71 | $6.71 | 55,400 | — | — |
| 2021-06-08 | $6.58 | $6.58 | 131,600 | — | — |
| 2021-06-07 | $6.83 | $6.83 | 58,400 | — | — |
| 2021-06-04 | $6.59 | $6.59 | 78,600 | — | — |
| 2021-06-03 | $6.50 | $6.50 | 83,700 | — | — |
| 2021-06-02 | $6.18 | $6.18 | 49,000 | — | — |
| 2021-06-01 | $6.00 | $6.00 | 56,900 | — | — |
| 2021-05-28 | $5.55 | $5.55 | 43,600 | — | — |
| 2021-05-27 | $5.76 | $5.76 | 46,600 | — | — |
| 2021-05-26 | $5.43 | $5.43 | 95,100 | — | — |
| 2021-05-25 | $5.57 | $5.57 | 151,000 | — | — |
| 2021-05-24 | $5.95 | $5.95 | 139,000 | — | — |
| 2021-05-21 | $6.27 | $6.27 | 244,100 | — | — |
| 2021-05-20 | $5.28 | $5.28 | 29,700 | — | — |
| 2021-05-19 | $5.11 | $5.11 | 44,100 | — | — |
| 2021-05-18 | $5.39 | $5.39 | 88,500 | — | — |
| 2021-05-17 | $5.53 | $5.53 | 64,500 | — | — |
| 2021-05-14 | $5.30 | $5.30 | 45,200 | — | — |
| 2021-05-13 | $5.02 | $5.02 | 90,300 | — | — |
| 2021-05-12 | $5.24 | $5.24 | 124,000 | — | — |
| 2021-05-11 | $4.55 | $4.55 | 200,400 | — | — |
| 2021-05-10 | $4.40 | $4.40 | 174,100 | — | — |
| 2021-05-07 | $4.69 | $4.69 | 76,400 | — | — |
| 2021-05-06 | $4.63 | $4.63 | 154,100 | — | — |
| 2021-05-05 | $5.11 | $5.11 | 223,700 | — | — |
| 2021-05-04 | $4.69 | $4.69 | 171,900 | — | — |
| 2021-05-03 | $5.21 | $5.21 | 73,500 | — | — |
| 2021-04-30 | $5.09 | $5.09 | 53,600 | — | — |
| 2021-04-29 | $5.27 | $5.27 | 90,800 | — | — |
| 2021-04-28 | $5.22 | $5.22 | 50,500 | — | — |
| 2021-04-27 | $5.20 | $5.20 | 54,000 | — | — |
| 2021-04-26 | $5.19 | $5.19 | 84,600 | — | — |
| 2021-04-23 | $5.21 | $5.21 | 70,000 | — | — |
| 2021-04-22 | $5.22 | $5.22 | 49,900 | — | — |
| 2021-04-21 | $5.29 | $5.29 | 54,300 | — | — |
| 2021-04-20 | $4.99 | $4.99 | 45,100 | — | — |
| 2021-04-19 | $5.09 | $5.09 | 106,800 | — | — |
| 2021-04-16 | $5.30 | $5.30 | 87,700 | — | — |
| 2021-04-15 | $5.50 | $5.50 | 56,500 | — | — |
| 2021-04-14 | $5.62 | $5.62 | 77,700 | — | — |
| 2021-04-13 | $5.84 | $5.84 | 94,500 | — | — |
| 2021-04-12 | $5.98 | $5.98 | 78,700 | — | — |
| 2021-04-09 | $6.45 | $6.45 | 46,200 | — | — |
| 2021-04-08 | $6.43 | $6.43 | 98,100 | — | — |
| 2021-04-07 | $6.34 | $6.34 | 73,600 | — | — |
| 2021-04-06 | $6.49 | $6.49 | 110,900 | — | — |
| 2021-04-05 | $6.63 | $6.63 | 123,500 | — | — |
| 2021-04-01 | $6.39 | $6.39 | 89,100 | — | — |
| 2021-03-31 | $6.39 | $6.39 | 168,500 | — | — |
| 2021-03-30 | $6.09 | $6.09 | 138,400 | — | — |
| 2021-03-29 | $5.93 | $5.93 | 151,500 | — | — |
| 2021-03-26 | $6.10 | $6.10 | 256,500 | — | — |
| 2021-03-25 | $7.01 | $7.01 | 3,116,500 | — | — |
| 2021-03-24 | $6.03 | $6.03 | 131,800 | — | — |
| 2021-03-23 | $6.57 | $6.57 | 96,900 | — | — |
| 2021-03-22 | $6.98 | $6.98 | 512,700 | — | — |
| 2021-03-19 | $7.74 | $7.74 | 118,500 | — | — |
| 2021-03-18 | $7.14 | $7.14 | 126,700 | — | — |
| 2021-03-17 | $7.87 | $7.87 | 117,600 | — | — |
| 2021-03-16 | $8.09 | $8.09 | 165,300 | — | — |
| 2021-03-15 | $7.87 | $7.87 | 71,400 | — | — |
| 2021-03-12 | $7.35 | $7.35 | 68,700 | — | — |
| 2021-03-11 | $7.39 | $7.39 | 101,600 | — | — |
| 2021-03-10 | $6.85 | $6.85 | 117,500 | — | — |
| 2021-03-09 | $6.73 | $6.73 | 154,000 | — | — |
| 2021-03-08 | $6.19 | $6.19 | 170,200 | — | — |
| 2021-03-05 | $5.95 | $5.95 | 257,200 | — | — |
| 2021-03-04 | $5.61 | $5.61 | 241,200 | — | — |
| 2021-03-03 | $6.50 | $6.50 | 156,300 | — | — |
| 2021-03-02 | $6.49 | $6.49 | 178,600 | — | — |
| 2021-03-01 | $6.51 | $6.51 | 246,700 | — | — |
| 2021-02-26 | $6.49 | $6.49 | 326,200 | — | — |
| 2021-02-25 | $7.40 | $7.40 | 221,100 | — | — |
| 2021-02-24 | $8.35 | $8.35 | 209,000 | — | — |
| 2021-02-23 | $7.37 | $7.37 | 295,300 | — | — |
| 2021-02-22 | $8.61 | $8.61 | 298,300 | — | — |
| 2021-02-19 | $7.58 | $7.58 | 459,700 | — | — |
| 2021-02-18 | $8.38 | $8.38 | 362,200 | — | — |
| 2021-02-17 | $9.07 | $9.07 | 419,500 | — | — |
| 2021-02-16 | $9.72 | $9.72 | 628,900 | — | — |
| 2021-02-12 | $9.03 | $9.03 | 260,900 | — | — |
| 2021-02-11 | $9.93 | $9.93 | 543,200 | — | — |
| 2021-02-10 | $9.14 | $9.14 | 488,200 | — | — |
| 2021-02-09 | $9.06 | $9.06 | 511,100 | — | — |
| 2021-02-08 | $8.20 | $8.20 | 319,000 | — | — |
| 2021-02-05 | $7.27 | $7.27 | 786,400 | — | — |
| 2021-02-04 | $7.60 | $7.60 | 221,300 | — | — |
| 2021-02-03 | $7.23 | $7.23 | 228,200 | — | — |
| 2021-02-02 | $6.73 | $6.73 | 251,100 | — | — |
| 2021-02-01 | $7.08 | $7.08 | 373,600 | — | — |
| 2021-01-29 | $6.35 | $6.35 | 204,200 | — | — |
| 2021-01-28 | $6.42 | $6.42 | 460,000 | — | — |
| 2021-01-27 | $6.26 | $6.26 | 556,200 | — | — |
| 2021-01-26 | $6.81 | $6.81 | 836,200 | — | — |
| 2021-01-25 | $8.41 | $8.41 | 1,475,000 | — | — |
| 2021-01-22 | $6.84 | $6.84 | 1,147,300 | — | — |
| 2021-01-21 | $5.81 | $5.81 | 104,700 | — | — |
| 2021-01-20 | $5.56 | $5.56 | 451,400 | — | — |
| 2021-01-19 | $5.85 | $5.85 | 427,000 | — | — |
| 2021-01-15 | $5.38 | $5.38 | 378,200 | — | — |
| 2021-01-14 | $6.04 | $6.04 | 895,500 | — | — |
| 2021-01-13 | $6.06 | $6.06 | 212,200 | — | — |
| 2021-01-12 | $5.85 | $5.85 | 240,500 | — | — |
| 2021-01-11 | $5.56 | $5.56 | 298,000 | — | — |
| 2021-01-08 | $5.91 | $5.91 | 428,800 | — | — |
| 2021-01-07 | $5.81 | $5.81 | 399,800 | — | — |
| 2021-01-06 | $4.89 | $4.89 | 547,500 | — | — |
| 2021-01-05 | $5.39 | $5.39 | 1,052,000 | — | — |
| 2021-01-04 | $4.16 | $4.16 | 345,900 | — | — |