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
- 2000-08-04 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 | $7.83 | $7.83 | 122,300 | — | — |
| 2021-12-30 | $7.64 | $7.64 | 105,600 | — | — |
| 2021-12-29 | $7.58 | $7.58 | 115,000 | — | — |
| 2021-12-28 | $7.66 | $7.66 | 206,000 | — | — |
| 2021-12-27 | $7.77 | $7.77 | 335,000 | — | — |
| 2021-12-23 | $7.57 | $7.57 | 302,100 | — | — |
| 2021-12-22 | $7.11 | $7.11 | 98,900 | — | — |
| 2021-12-21 | $7.00 | $7.00 | 117,500 | — | — |
| 2021-12-20 | $6.74 | $6.74 | 127,800 | — | — |
| 2021-12-17 | $6.73 | $6.73 | 89,800 | — | — |
| 2021-12-16 | $6.67 | $6.67 | 237,400 | — | — |
| 2021-12-15 | $6.92 | $6.92 | 290,200 | — | — |
| 2021-12-14 | $6.65 | $6.65 | 209,700 | — | — |
| 2021-12-13 | $6.70 | $6.70 | 260,700 | — | — |
| 2021-12-10 | $7.05 | $7.05 | 262,100 | — | — |
| 2021-12-09 | $7.01 | $7.01 | 161,400 | — | — |
| 2021-12-08 | $7.23 | $7.23 | 289,000 | — | — |
| 2021-12-07 | $7.05 | $7.05 | 171,500 | — | — |
| 2021-12-06 | $6.81 | $6.81 | 140,800 | — | — |
| 2021-12-03 | $6.71 | $6.71 | 290,700 | — | — |
| 2021-12-02 | $7.02 | $7.02 | 251,600 | — | — |
| 2021-12-01 | $6.95 | $6.95 | 316,300 | — | — |
| 2021-11-30 | $7.17 | $7.17 | 294,100 | — | — |
| 2021-11-29 | $7.03 | $7.03 | 489,700 | — | — |
| 2021-11-26 | $7.26 | $7.26 | 221,000 | — | — |
| 2021-11-24 | $7.26 | $7.26 | 577,100 | — | — |
| 2021-11-23 | $7.38 | $7.38 | 474,400 | — | — |
| 2021-11-22 | $7.68 | $7.68 | 485,700 | — | — |
| 2021-11-19 | $7.69 | $7.69 | 579,900 | — | — |
| 2021-11-18 | $7.88 | $7.88 | 1,873,800 | — | — |
| 2021-11-17 | $8.99 | $8.99 | 504,200 | — | — |
| 2021-11-16 | $8.75 | $8.75 | 156,400 | — | — |
| 2021-11-15 | $8.80 | $8.80 | 259,900 | — | — |
| 2021-11-12 | $9.05 | $9.05 | 465,000 | — | — |
| 2021-11-11 | $8.29 | $8.29 | 957,400 | — | — |
| 2021-11-10 | $9.77 | $9.77 | 221,900 | — | — |
| 2021-11-09 | $9.91 | $9.91 | 208,200 | — | — |
| 2021-11-08 | $9.97 | $9.97 | 356,600 | — | — |
| 2021-11-05 | $9.80 | $9.80 | 316,200 | — | — |
| 2021-11-04 | $9.50 | $9.50 | 204,000 | — | — |
| 2021-11-03 | $9.42 | $9.42 | 192,900 | — | — |
| 2021-11-02 | $9.42 | $9.42 | 318,500 | — | — |
| 2021-11-01 | $9.65 | $9.65 | 475,800 | — | — |
| 2021-10-29 | $9.70 | $9.70 | 744,300 | — | — |
| 2021-10-28 | $9.36 | $9.36 | 1,209,000 | — | — |
| 2021-10-27 | $8.09 | $8.09 | 265,700 | — | — |
| 2021-10-26 | $8.14 | $8.14 | 600,200 | — | — |
| 2021-10-25 | $7.52 | $7.52 | 261,900 | — | — |
| 2021-10-22 | $7.36 | $7.36 | 370,900 | — | — |
| 2021-10-21 | $7.04 | $7.04 | 127,000 | — | — |
| 2021-10-20 | $7.18 | $7.18 | 196,200 | — | — |
| 2021-10-19 | $7.03 | $7.03 | 124,500 | — | — |
| 2021-10-18 | $6.94 | $6.94 | 183,200 | — | — |
| 2021-10-15 | $7.00 | $7.00 | 228,300 | — | — |
| 2021-10-14 | $6.84 | $6.84 | 109,700 | — | — |
| 2021-10-13 | $6.68 | $6.68 | 274,200 | — | — |
| 2021-10-12 | $6.61 | $6.61 | 387,200 | — | — |
| 2021-10-11 | $6.02 | $6.02 | 106,900 | — | — |
| 2021-10-08 | $6.13 | $6.13 | 42,900 | — | — |
| 2021-10-07 | $6.16 | $6.16 | 101,100 | — | — |
| 2021-10-06 | $6.02 | $6.02 | 64,900 | — | — |
| 2021-10-05 | $6.16 | $6.16 | 73,600 | — | — |
| 2021-10-04 | $6.02 | $6.02 | 104,500 | — | — |
| 2021-10-01 | $6.15 | $6.15 | 116,900 | — | — |
| 2021-09-30 | $5.82 | $5.82 | 129,600 | — | — |
| 2021-09-29 | $5.87 | $5.87 | 109,600 | — | — |
| 2021-09-28 | $6.29 | $6.29 | 164,200 | — | — |
| 2021-09-27 | $6.14 | $6.14 | 154,300 | — | — |
| 2021-09-24 | $6.05 | $6.05 | 97,900 | — | — |
| 2021-09-23 | $6.19 | $6.19 | 127,500 | — | — |
| 2021-09-22 | $5.99 | $5.99 | 160,700 | — | — |
| 2021-09-21 | $6.13 | $6.13 | 188,100 | — | — |
| 2021-09-20 | $5.84 | $5.84 | 206,900 | — | — |
| 2021-09-17 | $5.71 | $5.71 | 358,500 | — | — |
| 2021-09-16 | $6.11 | $6.11 | 140,400 | — | — |
| 2021-09-15 | $6.34 | $6.34 | 103,200 | — | — |
| 2021-09-14 | $6.19 | $6.19 | 194,400 | — | — |
| 2021-09-13 | $6.24 | $6.24 | 245,900 | — | — |
| 2021-09-10 | $6.64 | $6.64 | 202,300 | — | — |
| 2021-09-09 | $6.77 | $6.77 | 356,300 | — | — |
| 2021-09-08 | $6.75 | $6.75 | 366,900 | — | — |
| 2021-09-07 | $6.38 | $6.38 | 217,300 | — | — |
| 2021-09-03 | $6.33 | $6.33 | 120,400 | — | — |
| 2021-09-02 | $6.48 | $6.48 | 201,800 | — | — |
| 2021-09-01 | $6.46 | $6.46 | 409,400 | — | — |
| 2021-08-31 | $6.42 | $6.42 | 508,500 | — | — |
| 2021-08-30 | $6.03 | $6.03 | 392,200 | — | — |
| 2021-08-27 | $5.64 | $5.64 | 624,000 | — | — |
| 2021-08-26 | $5.26 | $5.26 | 200,700 | — | — |
| 2021-08-25 | $5.17 | $5.17 | 129,000 | — | — |
| 2021-08-24 | $5.08 | $5.08 | 125,900 | — | — |
| 2021-08-23 | $4.73 | $4.73 | 60,000 | — | — |
| 2021-08-20 | $4.79 | $4.79 | 42,300 | — | — |
| 2021-08-19 | $4.78 | $4.78 | 84,500 | — | — |
| 2021-08-18 | $4.68 | $4.68 | 85,200 | — | — |
| 2021-08-17 | $4.68 | $4.68 | 98,400 | — | — |
| 2021-08-16 | $4.76 | $4.76 | 139,500 | — | — |
| 2021-08-13 | $4.88 | $4.88 | 165,600 | — | — |
| 2021-08-12 | $5.04 | $5.04 | 45,800 | — | — |
| 2021-08-11 | $5.09 | $5.09 | 54,600 | — | — |
| 2021-08-10 | $5.21 | $5.21 | 69,900 | — | — |
| 2021-08-09 | $5.09 | $5.09 | 68,000 | — | — |
| 2021-08-06 | $4.91 | $4.91 | 66,100 | — | — |
| 2021-08-05 | $5.00 | $5.00 | 51,900 | — | — |
| 2021-08-04 | $4.95 | $4.95 | 61,600 | — | — |
| 2021-08-03 | $5.03 | $5.03 | 70,700 | — | — |
| 2021-08-02 | $5.15 | $5.15 | 99,600 | — | — |
| 2021-07-30 | $5.26 | $5.26 | 56,900 | — | — |
| 2021-07-29 | $5.19 | $5.19 | 41,100 | — | — |
| 2021-07-28 | $5.21 | $5.21 | 57,200 | — | — |
| 2021-07-27 | $5.00 | $5.00 | 65,700 | — | — |
| 2021-07-26 | $5.22 | $5.22 | 84,200 | — | — |
| 2021-07-23 | $5.19 | $5.19 | 56,100 | — | — |
| 2021-07-22 | $5.08 | $5.08 | 49,700 | — | — |
| 2021-07-21 | $5.12 | $5.12 | 66,600 | — | — |
| 2021-07-20 | $4.93 | $4.93 | 128,800 | — | — |
| 2021-07-19 | $4.80 | $4.80 | 139,000 | — | — |
| 2021-07-16 | $4.88 | $4.88 | 78,600 | — | — |
| 2021-07-15 | $5.04 | $5.04 | 148,000 | — | — |
| 2021-07-14 | $5.13 | $5.13 | 75,200 | — | — |
| 2021-07-13 | $5.27 | $5.27 | 63,300 | — | — |
| 2021-07-12 | $5.46 | $5.46 | 83,300 | — | — |
| 2021-07-09 | $5.59 | $5.59 | 141,800 | — | — |
| 2021-07-08 | $5.35 | $5.35 | 103,800 | — | — |
| 2021-07-07 | $5.27 | $5.27 | 89,800 | — | — |
| 2021-07-06 | $5.31 | $5.31 | 145,300 | — | — |
| 2021-07-02 | $5.18 | $5.18 | 61,400 | — | — |
| 2021-07-01 | $5.12 | $5.12 | 126,200 | — | — |
| 2021-06-30 | $5.16 | $5.16 | 73,500 | — | — |
| 2021-06-29 | $5.25 | $5.25 | 53,200 | — | — |
| 2021-06-28 | $5.26 | $5.26 | 71,600 | — | — |
| 2021-06-25 | $5.19 | $5.19 | 105,100 | — | — |
| 2021-06-24 | $5.36 | $5.36 | 127,600 | — | — |
| 2021-06-23 | $5.22 | $5.22 | 134,500 | — | — |
| 2021-06-22 | $5.16 | $5.16 | 122,600 | — | — |
| 2021-06-21 | $5.36 | $5.36 | 120,100 | — | — |
| 2021-06-18 | $5.41 | $5.41 | 120,400 | — | — |
| 2021-06-17 | $5.60 | $5.60 | 75,100 | — | — |
| 2021-06-16 | $5.61 | $5.61 | 145,300 | — | — |
| 2021-06-15 | $5.73 | $5.73 | 122,800 | — | — |
| 2021-06-14 | $5.69 | $5.69 | 92,500 | — | — |
| 2021-06-11 | $5.55 | $5.55 | 75,200 | — | — |
| 2021-06-10 | $5.57 | $5.57 | 83,700 | — | — |
| 2021-06-09 | $5.56 | $5.56 | 69,500 | — | — |
| 2021-06-08 | $5.55 | $5.55 | 146,800 | — | — |
| 2021-06-07 | $5.65 | $5.65 | 120,000 | — | — |
| 2021-06-04 | $5.54 | $5.54 | 100,700 | — | — |
| 2021-06-03 | $5.60 | $5.60 | 70,000 | — | — |
| 2021-06-02 | $5.60 | $5.60 | 84,400 | — | — |
| 2021-06-01 | $5.65 | $5.65 | 131,600 | — | — |
| 2021-05-28 | $5.56 | $5.56 | 82,900 | — | — |
| 2021-05-27 | $5.41 | $5.41 | 94,100 | — | — |
| 2021-05-26 | $5.39 | $5.39 | 111,200 | — | — |
| 2021-05-25 | $5.27 | $5.27 | 133,700 | — | — |
| 2021-05-24 | $5.51 | $5.51 | 127,000 | — | — |
| 2021-05-21 | $5.46 | $5.46 | 96,900 | — | — |
| 2021-05-20 | $5.35 | $5.35 | 106,600 | — | — |
| 2021-05-19 | $5.38 | $5.38 | 168,900 | — | — |
| 2021-05-18 | $5.55 | $5.55 | 482,800 | — | — |
| 2021-05-17 | $4.99 | $4.99 | 134,400 | — | — |
| 2021-05-14 | $5.07 | $5.07 | 161,500 | — | — |
| 2021-05-13 | $4.96 | $4.96 | 211,400 | — | — |
| 2021-05-12 | $4.87 | $4.87 | 181,700 | — | — |
| 2021-05-11 | $5.01 | $5.01 | 195,800 | — | — |
| 2021-05-10 | $5.08 | $5.08 | 358,900 | — | — |
| 2021-05-07 | $5.36 | $5.36 | 220,300 | — | — |
| 2021-05-06 | $5.61 | $5.61 | 203,300 | — | — |
| 2021-05-05 | $5.68 | $5.68 | 213,100 | — | — |
| 2021-05-04 | $5.95 | $5.95 | 316,100 | — | — |
| 2021-05-03 | $5.93 | $5.93 | 519,400 | — | — |
| 2021-04-30 | $5.46 | $5.46 | 378,900 | — | — |
| 2021-04-29 | $5.13 | $5.13 | 384,900 | — | — |
| 2021-04-28 | $4.78 | $4.78 | 80,300 | — | — |
| 2021-04-27 | $4.87 | $4.87 | 175,100 | — | — |
| 2021-04-26 | $4.90 | $4.90 | 226,300 | — | — |
| 2021-04-23 | $4.72 | $4.72 | 126,800 | — | — |
| 2021-04-22 | $4.60 | $4.60 | 90,600 | — | — |
| 2021-04-21 | $4.49 | $4.49 | 78,500 | — | — |
| 2021-04-20 | $4.38 | $4.38 | 159,600 | — | — |
| 2021-04-19 | $4.64 | $4.64 | 142,200 | — | — |
| 2021-04-16 | $4.87 | $4.87 | 256,300 | — | — |
| 2021-04-15 | $4.70 | $4.70 | 255,700 | — | — |
| 2021-04-14 | $4.43 | $4.43 | 71,300 | — | — |
| 2021-04-13 | $4.49 | $4.49 | 82,100 | — | — |
| 2021-04-12 | $4.62 | $4.62 | 128,500 | — | — |
| 2021-04-09 | $4.58 | $4.58 | 86,700 | — | — |
| 2021-04-08 | $4.71 | $4.71 | 128,100 | — | — |
| 2021-04-07 | $4.55 | $4.55 | 84,600 | — | — |
| 2021-04-06 | $4.54 | $4.54 | 80,600 | — | — |
| 2021-04-05 | $4.66 | $4.66 | 105,500 | — | — |
| 2021-04-01 | $4.56 | $4.56 | 59,500 | — | — |
| 2021-03-31 | $4.57 | $4.57 | 149,900 | — | — |
| 2021-03-30 | $4.52 | $4.52 | 129,700 | — | — |
| 2021-03-29 | $4.33 | $4.33 | 191,800 | — | — |
| 2021-03-26 | $4.44 | $4.44 | 112,100 | — | — |
| 2021-03-25 | $4.45 | $4.45 | 205,300 | — | — |
| 2021-03-24 | $4.39 | $4.39 | 142,700 | — | — |
| 2021-03-23 | $4.53 | $4.53 | 167,600 | — | — |
| 2021-03-22 | $4.72 | $4.72 | 141,300 | — | — |
| 2021-03-19 | $4.72 | $4.72 | 87,000 | — | — |
| 2021-03-18 | $4.65 | $4.65 | 118,700 | — | — |
| 2021-03-17 | $4.76 | $4.76 | 101,300 | — | — |
| 2021-03-16 | $4.61 | $4.61 | 129,800 | — | — |
| 2021-03-15 | $4.75 | $4.75 | 119,700 | — | — |
| 2021-03-12 | $4.66 | $4.66 | 82,600 | — | — |
| 2021-03-11 | $4.69 | $4.69 | 148,900 | — | — |
| 2021-03-10 | $4.65 | $4.65 | 168,300 | — | — |
| 2021-03-09 | $4.58 | $4.58 | 98,300 | — | — |
| 2021-03-08 | $4.33 | $4.33 | 138,500 | — | — |
| 2021-03-05 | $4.40 | $4.40 | 239,400 | — | — |
| 2021-03-04 | $4.55 | $4.55 | 283,400 | — | — |
| 2021-03-03 | $4.66 | $4.66 | 129,500 | — | — |
| 2021-03-02 | $4.73 | $4.73 | 85,300 | — | — |
| 2021-03-01 | $4.83 | $4.83 | 134,400 | — | — |
| 2021-02-26 | $4.68 | $4.68 | 199,800 | — | — |
| 2021-02-25 | $4.80 | $4.80 | 368,100 | — | — |
| 2021-02-24 | $5.31 | $5.31 | 158,800 | — | — |
| 2021-02-23 | $5.29 | $5.29 | 420,600 | — | — |
| 2021-02-22 | $5.56 | $5.56 | 484,700 | — | — |
| 2021-02-19 | $5.75 | $5.75 | 443,200 | — | — |
| 2021-02-18 | $5.50 | $5.50 | 1,000,600 | — | — |
| 2021-02-17 | $5.02 | $5.02 | 290,900 | — | — |
| 2021-02-16 | $5.12 | $5.12 | 450,500 | — | — |
| 2021-02-12 | $4.75 | $4.75 | 540,600 | — | — |
| 2021-02-11 | $4.97 | $4.97 | 266,200 | — | — |
| 2021-02-10 | $5.09 | $5.09 | 327,500 | — | — |
| 2021-02-09 | $5.02 | $5.02 | 314,500 | — | — |
| 2021-02-08 | $4.98 | $4.98 | 381,800 | — | — |
| 2021-02-05 | $4.78 | $4.78 | 224,300 | — | — |
| 2021-02-04 | $4.72 | $4.72 | 156,100 | — | — |
| 2021-02-03 | $4.55 | $4.55 | 165,900 | — | — |
| 2021-02-02 | $4.62 | $4.62 | 83,300 | — | — |
| 2021-02-01 | $4.55 | $4.55 | 162,600 | — | — |
| 2021-01-29 | $4.50 | $4.50 | 169,800 | — | — |
| 2021-01-28 | $4.48 | $4.48 | 120,900 | — | — |
| 2021-01-27 | $4.47 | $4.47 | 139,200 | — | — |
| 2021-01-26 | $4.57 | $4.57 | 162,400 | — | — |
| 2021-01-25 | $4.81 | $4.81 | 166,100 | — | — |
| 2021-01-22 | $4.71 | $4.71 | 158,400 | — | — |
| 2021-01-21 | $4.77 | $4.77 | 173,600 | — | — |
| 2021-01-20 | $4.88 | $4.88 | 336,100 | — | — |
| 2021-01-19 | $4.77 | $4.77 | 276,300 | — | — |
| 2021-01-15 | $4.51 | $4.51 | 118,100 | — | — |
| 2021-01-14 | $4.65 | $4.65 | 159,600 | — | — |
| 2021-01-13 | $4.54 | $4.54 | 75,700 | — | — |
| 2021-01-12 | $4.72 | $4.72 | 101,900 | — | — |
| 2021-01-11 | $4.75 | $4.75 | 129,600 | — | — |
| 2021-01-08 | $4.75 | $4.75 | 122,100 | — | — |
| 2021-01-07 | $4.70 | $4.70 | 220,800 | — | — |
| 2021-01-06 | $4.54 | $4.54 | 156,800 | — | — |
| 2021-01-05 | $4.54 | $4.54 | 116,400 | — | — |
| 2021-01-04 | $4.31 | $4.31 | 145,300 | — | — |