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
- 1980-01-02 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 | $11.05 | $11.05 | 290,700 | — | — |
| 2021-12-30 | $11.08 | $11.08 | 156,600 | — | — |
| 2021-12-29 | $11.22 | $11.22 | 313,100 | — | — |
| 2021-12-28 | $10.95 | $10.95 | 311,800 | — | — |
| 2021-12-27 | $10.93 | $10.93 | 329,100 | — | — |
| 2021-12-23 | $9.98 | $9.98 | 348,300 | — | — |
| 2021-12-22 | $9.90 | $9.90 | 259,100 | — | — |
| 2021-12-21 | $9.45 | $9.45 | 387,400 | — | — |
| 2021-12-20 | $8.54 | $8.54 | 268,300 | — | — |
| 2021-12-17 | $8.66 | $8.66 | 280,200 | — | — |
| 2021-12-16 | $8.63 | $8.63 | 272,100 | — | — |
| 2021-12-15 | $8.89 | $8.89 | 247,400 | — | — |
| 2021-12-14 | $8.71 | $8.71 | 178,700 | — | — |
| 2021-12-13 | $8.77 | $8.77 | 203,300 | — | — |
| 2021-12-10 | $9.37 | $9.37 | 245,900 | — | — |
| 2021-12-09 | $9.10 | $9.10 | 138,800 | — | — |
| 2021-12-08 | $9.36 | $9.36 | 158,100 | — | — |
| 2021-12-07 | $9.40 | $9.40 | 260,700 | — | — |
| 2021-12-06 | $8.92 | $8.92 | 312,700 | — | — |
| 2021-12-03 | $8.99 | $8.99 | 283,800 | — | — |
| 2021-12-02 | $9.28 | $9.28 | 166,000 | — | — |
| 2021-12-01 | $9.00 | $9.00 | 487,900 | — | — |
| 2021-11-30 | $9.01 | $9.01 | 364,900 | — | — |
| 2021-11-29 | $9.78 | $9.78 | 214,400 | — | — |
| 2021-11-26 | $10.12 | $10.12 | 251,500 | — | — |
| 2021-11-24 | $10.38 | $10.38 | 123,700 | — | — |
| 2021-11-23 | $10.30 | $10.30 | 317,400 | — | — |
| 2021-11-22 | $10.13 | $10.13 | 294,100 | — | — |
| 2021-11-19 | $9.76 | $9.76 | 292,600 | — | — |
| 2021-11-18 | $10.13 | $10.13 | 196,600 | — | — |
| 2021-11-17 | $10.15 | $10.15 | 366,600 | — | — |
| 2021-11-16 | $10.21 | $10.21 | 627,000 | — | — |
| 2021-11-15 | $9.43 | $9.43 | 138,700 | — | — |
| 2021-11-12 | $9.44 | $9.44 | 202,800 | — | — |
| 2021-11-11 | $9.44 | $9.44 | 344,300 | — | — |
| 2021-11-10 | $9.06 | $9.06 | 282,700 | — | — |
| 2021-11-09 | $9.45 | $9.45 | 250,800 | — | — |
| 2021-11-08 | $9.23 | $9.23 | 292,300 | — | — |
| 2021-11-05 | $9.15 | $9.15 | 328,900 | — | — |
| 2021-11-04 | $8.91 | $8.91 | 150,600 | — | — |
| 2021-11-03 | $9.04 | $9.04 | 260,400 | — | — |
| 2021-11-02 | $8.69 | $8.69 | 616,500 | — | — |
| 2021-11-01 | $9.65 | $9.65 | 390,900 | — | — |
| 2021-10-29 | $8.93 | $8.93 | 202,400 | — | — |
| 2021-10-28 | $8.70 | $8.70 | 165,900 | — | — |
| 2021-10-27 | $8.67 | $8.67 | 172,500 | — | — |
| 2021-10-26 | $8.95 | $8.95 | 274,800 | — | — |
| 2021-10-25 | $8.81 | $8.81 | 236,500 | — | — |
| 2021-10-22 | $8.93 | $8.93 | 250,000 | — | — |
| 2021-10-21 | $8.97 | $8.97 | 135,300 | — | — |
| 2021-10-20 | $9.17 | $9.17 | 176,500 | — | — |
| 2021-10-19 | $9.14 | $9.14 | 217,200 | — | — |
| 2021-10-18 | $9.07 | $9.07 | 391,400 | — | — |
| 2021-10-15 | $9.26 | $9.26 | 279,000 | — | — |
| 2021-10-14 | $9.58 | $9.58 | 300,000 | — | — |
| 2021-10-13 | $9.67 | $9.67 | 719,500 | — | — |
| 2021-10-12 | $9.76 | $9.76 | 96,700 | — | — |
| 2021-10-11 | $9.87 | $9.87 | 456,170 | — | — |
| 2021-10-08 | $9.57 | $9.57 | 199,550 | — | — |
| 2021-10-07 | $9.55 | $9.55 | 251,550 | — | — |
| 2021-10-06 | $8.98 | $8.98 | 477,230 | — | — |
| 2021-10-05 | $9.83 | $9.83 | 784,550 | — | — |
| 2021-10-04 | $9.89 | $9.89 | 917,540 | — | — |
| 2021-10-01 | $9.02 | $9.02 | 545,870 | — | — |
| 2021-09-30 | $7.85 | $7.85 | 1,090,050 | — | — |
| 2021-09-29 | $7.72 | $7.72 | 408,980 | — | — |
| 2021-09-28 | $8.02 | $8.02 | 365,690 | — | — |
| 2021-09-27 | $8.47 | $8.47 | 377,260 | — | — |
| 2021-09-24 | $8.08 | $8.08 | 757,250 | — | — |
| 2021-09-23 | $8.46 | $8.46 | 754,390 | — | — |
| 2021-09-22 | $7.25 | $7.25 | 231,790 | — | — |
| 2021-09-21 | $7.42 | $7.42 | 286,260 | — | — |
| 2021-09-20 | $6.98 | $6.98 | 261,430 | — | — |
| 2021-09-17 | $7.31 | $7.31 | 485,940 | — | — |
| 2021-09-16 | $6.92 | $6.92 | 357,110 | — | — |
| 2021-09-15 | $6.83 | $6.83 | 170,300 | — | — |
| 2021-09-14 | $6.75 | $6.75 | 279,370 | — | — |
| 2021-09-13 | $6.41 | $6.41 | 154,440 | — | — |
| 2021-09-10 | $6.18 | $6.18 | 82,680 | — | — |
| 2021-09-09 | $6.27 | $6.27 | 101,010 | — | — |
| 2021-09-08 | $6.25 | $6.25 | 103,480 | — | — |
| 2021-09-07 | $6.41 | $6.41 | 94,640 | — | — |
| 2021-09-03 | $6.38 | $6.38 | 139,490 | — | — |
| 2021-09-02 | $6.37 | $6.37 | 131,560 | — | — |
| 2021-09-01 | $6.27 | $6.27 | 95,160 | — | — |
| 2021-08-31 | $6.34 | $6.34 | 89,960 | — | — |
| 2021-08-30 | $6.23 | $6.23 | 143,390 | — | — |
| 2021-08-27 | $6.39 | $6.39 | 77,870 | — | — |
| 2021-08-26 | $6.28 | $6.28 | 168,610 | — | — |
| 2021-08-25 | $6.61 | $6.61 | 73,450 | — | — |
| 2021-08-24 | $6.77 | $6.77 | 118,820 | — | — |
| 2021-08-23 | $6.59 | $6.59 | 196,430 | — | — |
| 2021-08-20 | $6.44 | $6.44 | 76,440 | — | — |
| 2021-08-19 | $6.37 | $6.37 | 142,350 | — | — |
| 2021-08-18 | $6.55 | $6.55 | 95,550 | — | — |
| 2021-08-17 | $6.59 | $6.59 | 193,570 | — | — |
| 2021-08-16 | $6.68 | $6.68 | 368,290 | — | — |
| 2021-08-13 | $7.08 | $7.08 | 183,820 | — | — |
| 2021-08-12 | $6.95 | $6.95 | 261,560 | — | — |
| 2021-08-11 | $7.02 | $7.02 | 218,140 | — | — |
| 2021-08-10 | $6.85 | $6.85 | 199,420 | — | — |
| 2021-08-09 | $6.46 | $6.46 | 216,970 | — | — |
| 2021-08-06 | $6.62 | $6.62 | 162,890 | — | — |
| 2021-08-05 | $6.03 | $6.03 | 213,590 | — | — |
| 2021-08-04 | $5.99 | $5.99 | 454,480 | — | — |
| 2021-08-03 | $6.37 | $6.37 | 320,060 | — | — |
| 2021-08-02 | $6.77 | $6.77 | 306,540 | — | — |
| 2021-07-30 | $6.77 | $6.77 | 313,950 | — | — |
| 2021-07-29 | $6.42 | $6.42 | 380,900 | — | — |
| 2021-07-28 | $6.15 | $6.15 | 239,200 | — | — |
| 2021-07-27 | $6.29 | $6.29 | 414,830 | — | — |
| 2021-07-26 | $6.50 | $6.50 | 343,200 | — | — |
| 2021-07-23 | $6.32 | $6.32 | 840,320 | — | — |
| 2021-07-22 | $5.90 | $5.90 | 624,390 | — | — |
| 2021-07-21 | $5.79 | $5.79 | 1,635,140 | — | — |
| 2021-07-20 | $5.38 | $5.38 | 6,821,490 | — | — |
| 2021-07-19 | $3.72 | $3.72 | 222,560 | — | — |
| 2021-07-16 | $3.92 | $3.92 | 158,990 | — | — |
| 2021-07-15 | $4.28 | $4.28 | 123,760 | — | — |
| 2021-07-14 | $4.35 | $4.35 | 130,910 | — | — |
| 2021-07-13 | $4.52 | $4.52 | 192,270 | — | — |
| 2021-07-12 | $4.35 | $4.35 | 220,610 | — | — |
| 2021-07-09 | $4.15 | $4.15 | 162,500 | — | — |
| 2021-07-08 | $3.81 | $3.81 | 120,120 | — | — |
| 2021-07-07 | $4.05 | $4.05 | 163,540 | — | — |
| 2021-07-06 | $4.02 | $4.02 | 384,410 | — | — |
| 2021-07-02 | $4.55 | $4.55 | 109,070 | — | — |
| 2021-07-01 | $4.69 | $4.69 | 124,540 | — | — |
| 2021-06-30 | $4.65 | $4.65 | 131,300 | — | — |
| 2021-06-29 | $4.54 | $4.54 | 79,300 | — | — |
| 2021-06-28 | $4.61 | $4.61 | 151,320 | — | — |
| 2021-06-25 | $4.87 | $4.87 | 184,080 | — | — |
| 2021-06-24 | $4.78 | $4.78 | 87,620 | — | — |
| 2021-06-23 | $4.74 | $4.74 | 107,900 | — | — |
| 2021-06-22 | $4.68 | $4.68 | 190,320 | — | — |
| 2021-06-21 | $4.97 | $4.97 | 248,430 | — | — |
| 2021-06-18 | $4.50 | $4.50 | 267,540 | — | — |
| 2021-06-17 | $4.73 | $4.73 | 368,940 | — | — |
| 2021-06-16 | $5.02 | $5.02 | 169,000 | — | — |
| 2021-06-15 | $5.12 | $5.12 | 210,860 | — | — |
| 2021-06-14 | $4.98 | $4.98 | 260,650 | — | — |
| 2021-06-11 | $5.44 | $5.44 | 145,600 | — | — |
| 2021-06-10 | $5.27 | $5.27 | 175,890 | — | — |
| 2021-06-09 | $5.54 | $5.54 | 250,640 | — | — |
| 2021-06-08 | $5.51 | $5.51 | 275,080 | — | — |
| 2021-06-07 | $5.37 | $5.37 | 212,550 | — | — |
| 2021-06-04 | $5.17 | $5.17 | 155,350 | — | — |
| 2021-06-03 | $5.01 | $5.01 | 131,690 | — | — |
| 2021-06-02 | $5.02 | $5.02 | 138,190 | — | — |
| 2021-06-01 | $5.04 | $5.04 | 311,220 | — | — |
| 2021-05-28 | $4.84 | $4.84 | 112,710 | — | — |
| 2021-05-27 | $5.01 | $5.01 | 99,840 | — | — |
| 2021-05-26 | $4.92 | $4.92 | 189,150 | — | — |
| 2021-05-25 | $4.68 | $4.68 | 177,320 | — | — |
| 2021-05-24 | $5.02 | $5.02 | 156,260 | — | — |
| 2021-05-21 | $4.85 | $4.85 | 170,170 | — | — |
| 2021-05-20 | $4.60 | $4.60 | 147,420 | — | — |
| 2021-05-19 | $4.71 | $4.71 | 327,600 | — | — |
| 2021-05-18 | $4.98 | $4.98 | 221,130 | — | — |
| 2021-05-17 | $5.08 | $5.08 | 194,480 | — | — |
| 2021-05-14 | $4.79 | $4.79 | 187,070 | — | — |
| 2021-05-13 | $4.75 | $4.75 | 169,910 | — | — |
| 2021-05-12 | $4.69 | $4.69 | 194,480 | — | — |
| 2021-05-11 | $4.83 | $4.83 | 318,110 | — | — |
| 2021-05-10 | $4.75 | $4.75 | 163,540 | — | — |
| 2021-05-07 | $4.68 | $4.68 | 154,310 | — | — |
| 2021-05-06 | $4.52 | $4.52 | 212,030 | — | — |
| 2021-05-05 | $4.55 | $4.55 | 119,860 | — | — |
| 2021-05-04 | $4.62 | $4.62 | 227,890 | — | — |
| 2021-05-03 | $4.78 | $4.78 | 358,410 | — | — |
| 2021-04-30 | $4.61 | $4.61 | 335,140 | — | — |
| 2021-04-29 | $4.88 | $4.88 | 590,980 | — | — |
| 2021-04-28 | $4.91 | $4.91 | 164,840 | — | — |
| 2021-04-27 | $5.06 | $5.06 | 271,830 | — | — |
| 2021-04-26 | $5.11 | $5.11 | 436,410 | — | — |
| 2021-04-23 | $4.82 | $4.82 | 203,060 | — | — |
| 2021-04-22 | $4.72 | $4.72 | 175,500 | — | — |
| 2021-04-21 | $4.65 | $4.65 | 150,670 | — | — |
| 2021-04-20 | $4.74 | $4.74 | 429,260 | — | — |
| 2021-04-19 | $4.83 | $4.83 | 380,900 | — | — |
| 2021-04-16 | $4.80 | $4.80 | 648,830 | — | — |
| 2021-04-15 | $4.52 | $4.52 | 223,340 | — | — |
| 2021-04-14 | $4.43 | $4.43 | 387,270 | — | — |
| 2021-04-13 | $4.16 | $4.16 | 147,030 | — | — |
| 2021-04-12 | $4.22 | $4.22 | 314,990 | — | — |
| 2021-04-09 | $4.33 | $4.33 | 192,400 | — | — |
| 2021-04-08 | $4.12 | $4.12 | 133,770 | — | — |
| 2021-04-07 | $3.85 | $3.85 | 120,380 | — | — |
| 2021-04-06 | $3.88 | $3.88 | 124,280 | — | — |
| 2021-04-05 | $4.10 | $4.10 | 260,390 | — | — |
| 2021-04-01 | $4.08 | $4.08 | 286,910 | — | — |
| 2021-03-31 | $3.95 | $3.95 | 259,870 | — | — |
| 2021-03-30 | $3.68 | $3.68 | 170,820 | — | — |
| 2021-03-29 | $3.63 | $3.63 | 156,650 | — | — |
| 2021-03-26 | $3.46 | $3.46 | 179,400 | — | — |
| 2021-03-25 | $3.27 | $3.27 | 147,030 | — | — |
| 2021-03-24 | $3.11 | $3.11 | 242,970 | — | — |
| 2021-03-23 | $3.09 | $3.09 | 329,420 | — | — |
| 2021-03-22 | $3.52 | $3.52 | 121,810 | — | — |
| 2021-03-19 | $3.62 | $3.62 | 233,610 | — | — |
| 2021-03-18 | $3.70 | $3.70 | 150,930 | — | — |
| 2021-03-17 | $3.71 | $3.71 | 119,860 | — | — |
| 2021-03-16 | $3.74 | $3.74 | 207,350 | — | — |
| 2021-03-15 | $3.79 | $3.79 | 174,460 | — | — |
| 2021-03-12 | $3.67 | $3.67 | 158,730 | — | — |
| 2021-03-11 | $3.58 | $3.58 | 280,410 | — | — |
| 2021-03-10 | $3.28 | $3.28 | 215,540 | — | — |
| 2021-03-09 | $3.32 | $3.32 | 161,850 | — | — |
| 2021-03-08 | $3.20 | $3.20 | 135,200 | — | — |
| 2021-03-05 | $3.18 | $3.18 | 210,860 | — | — |
| 2021-03-04 | $2.98 | $2.98 | 412,230 | — | — |
| 2021-03-03 | $3.26 | $3.26 | 173,810 | — | — |
| 2021-03-02 | $3.40 | $3.40 | 513,760 | — | — |
| 2021-03-01 | $3.75 | $3.75 | 351,000 | — | — |
| 2021-02-26 | $3.42 | $3.42 | 357,370 | — | — |
| 2021-02-25 | $3.59 | $3.59 | 986,960 | — | — |
| 2021-02-24 | $3.45 | $3.45 | 427,180 | — | — |
| 2021-02-23 | $3.15 | $3.15 | 457,080 | — | — |
| 2021-02-22 | $3.27 | $3.27 | 316,940 | — | — |
| 2021-02-19 | $3.15 | $3.15 | 342,810 | — | — |
| 2021-02-18 | $3.08 | $3.08 | 300,170 | — | — |
| 2021-02-17 | $2.94 | $2.94 | 782,730 | — | — |
| 2021-02-16 | $3.21 | $3.21 | 249,600 | — | — |
| 2021-02-12 | $3.35 | $3.35 | 370,110 | — | — |
| 2021-02-11 | $3.08 | $3.08 | 883,090 | — | — |
| 2021-02-10 | $3.36 | $3.36 | 569,010 | — | — |
| 2021-02-09 | $3.45 | $3.45 | 446,420 | — | — |
| 2021-02-08 | $3.27 | $3.27 | 357,240 | — | — |
| 2021-02-05 | $3.22 | $3.22 | 829,790 | — | — |
| 2021-02-04 | $3.03 | $3.03 | 174,460 | — | — |
| 2021-02-03 | $2.99 | $2.99 | 222,300 | — | — |
| 2021-02-02 | $2.92 | $2.92 | 212,290 | — | — |
| 2021-02-01 | $2.94 | $2.94 | 347,230 | — | — |
| 2021-01-29 | $2.52 | $2.52 | 322,660 | — | — |
| 2021-01-28 | $2.62 | $2.62 | 302,900 | — | — |
| 2021-01-27 | $2.87 | $2.87 | 302,380 | — | — |
| 2021-01-26 | $2.98 | $2.98 | 580,710 | — | — |
| 2021-01-25 | $2.98 | $2.98 | 460,850 | — | — |
| 2021-01-22 | $2.83 | $2.83 | 248,820 | — | — |
| 2021-01-21 | $2.85 | $2.85 | 293,930 | — | — |
| 2021-01-20 | $2.73 | $2.73 | 286,780 | — | — |
| 2021-01-19 | $2.77 | $2.77 | 476,970 | — | — |
| 2021-01-15 | $2.88 | $2.88 | 247,520 | — | — |
| 2021-01-14 | $2.99 | $2.99 | 273,910 | — | — |
| 2021-01-13 | $2.97 | $2.97 | 204,100 | — | — |
| 2021-01-12 | $3.09 | $3.09 | 100,880 | — | — |
| 2021-01-11 | $3.02 | $3.02 | 282,360 | — | — |
| 2021-01-08 | $3.08 | $3.08 | 423,670 | — | — |
| 2021-01-07 | $2.84 | $2.84 | 286,650 | — | — |
| 2021-01-06 | $2.78 | $2.78 | 589,940 | — | — |
| 2021-01-05 | $2.85 | $2.85 | 539,890 | — | — |
| 2021-01-04 | $2.52 | $2.52 | 725,530 | — | — |