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
- 1983-03-16 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 | $7.35 | $12.34 | 19,100 | — | — |
| 2021-12-30 | $7.29 | $12.24 | 35,500 | — | — |
| 2021-12-29 | $7.29 | $12.24 | 22,600 | — | — |
| 2021-12-28 | $7.28 | $12.22 | 8,200 | — | — |
| 2021-12-27 | $7.29 | $12.24 | 15,900 | — | — |
| 2021-12-23 | $7.29 | $12.24 | 19,200 | — | — |
| 2021-12-22 | $7.20 | $12.09 | 19,600 | — | — |
| 2021-12-21 | $7.15 | $12.00 | 12,700 | — | — |
| 2021-12-20 | $7.12 | $11.95 | 6,400 | — | — |
| 2021-12-17 | $7.15 | $12.00 | 15,500 | — | — |
| 2021-12-16 | $7.15 | $12.00 | 19,000 | — | — |
| 2021-12-15 | $7.19 | $12.07 | 3,700 | — | — |
| 2021-12-14 | $7.20 | $12.09 | 27,400 | — | — |
| 2021-12-13 | $7.17 | $12.04 | 19,100 | — | — |
| 2021-12-10 | $7.29 | $12.24 | 20,900 | — | — |
| 2021-12-09 | $7.25 | $12.17 | 11,000 | — | — |
| 2021-12-08 | $7.31 | $12.27 | 14,400 | — | — |
| 2021-12-07 | $7.30 | $12.25 | 18,200 | — | — |
| 2021-12-06 | $7.25 | $12.17 | 20,400 | — | — |
| 2021-12-03 | $7.22 | $12.12 | 14,300 | — | — |
| 2021-12-02 | $7.32 | $12.29 | 44,800 | — | — |
| 2021-12-01 | $7.30 | $12.25 | 12,800 | — | — |
| 2021-11-30 | $7.14 | $11.99 | 69,500 | — | — |
| 2021-11-29 | $7.49 | $12.57 | 39,300 | — | — |
| 2021-11-26 | $7.48 | $12.56 | 17,000 | — | — |
| 2021-11-24 | $7.56 | $12.69 | 2,200 | — | — |
| 2021-11-23 | $7.60 | $12.76 | 10,600 | — | — |
| 2021-11-22 | $7.61 | $12.77 | 10,600 | — | — |
| 2021-11-19 | $7.60 | $12.76 | 9,800 | — | — |
| 2021-11-18 | $7.54 | $12.66 | 7,400 | — | — |
| 2021-11-17 | $7.58 | $12.72 | 29,300 | — | — |
| 2021-11-16 | $7.56 | $12.69 | 16,700 | — | — |
| 2021-11-15 | $7.52 | $12.62 | 21,900 | — | — |
| 2021-11-12 | $7.54 | $12.66 | 45,700 | — | — |
| 2021-11-11 | $7.46 | $12.52 | 29,200 | — | — |
| 2021-11-10 | $7.46 | $12.52 | 57,100 | — | — |
| 2021-11-09 | $7.20 | $12.09 | 45,800 | — | — |
| 2021-11-08 | $7.19 | $12.07 | 14,200 | — | — |
| 2021-11-05 | $7.17 | $12.04 | 12,300 | — | — |
| 2021-11-04 | $7.13 | $11.97 | 7,500 | — | — |
| 2021-11-03 | $7.14 | $11.99 | 19,000 | — | — |
| 2021-11-02 | $7.12 | $11.95 | 4,300 | — | — |
| 2021-11-01 | $7.15 | $12.00 | 30,000 | — | — |
| 2021-10-29 | $7.15 | $12.00 | 3,200 | — | — |
| 2021-10-28 | $7.15 | $12.00 | 17,200 | — | — |
| 2021-10-27 | $7.11 | $11.94 | 14,700 | — | — |
| 2021-10-26 | $7.13 | $11.97 | 6,700 | — | — |
| 2021-10-25 | $7.14 | $11.99 | 12,000 | — | — |
| 2021-10-22 | $7.11 | $11.94 | 6,300 | — | — |
| 2021-10-21 | $7.13 | $11.97 | 10,100 | — | — |
| 2021-10-20 | $7.16 | $12.02 | 25,600 | — | — |
| 2021-10-19 | $7.17 | $12.04 | 7,200 | — | — |
| 2021-10-18 | $7.14 | $11.99 | 5,700 | — | — |
| 2021-10-15 | $7.15 | $12.00 | 5,300 | — | — |
| 2021-10-14 | $7.18 | $12.05 | 12,500 | — | — |
| 2021-10-13 | $7.21 | $12.10 | 9,300 | — | — |
| 2021-10-12 | $7.17 | $12.04 | 14,800 | — | — |
| 2021-10-11 | $7.17 | $12.04 | 4,400 | — | — |
| 2021-10-08 | $7.12 | $11.95 | 4,100 | — | — |
| 2021-10-07 | $7.10 | $11.92 | 8,100 | — | — |
| 2021-10-06 | $7.14 | $11.99 | 6,400 | — | — |
| 2021-10-05 | $7.20 | $12.09 | 4,000 | — | — |
| 2021-10-04 | $7.06 | $11.85 | 26,800 | — | — |
| 2021-10-01 | $7.18 | $12.05 | 3,800 | — | — |
| 2021-09-30 | $7.25 | $12.17 | 14,700 | — | — |
| 2021-09-29 | $7.26 | $12.19 | 6,400 | — | — |
| 2021-09-28 | $7.20 | $12.09 | 8,500 | — | — |
| 2021-09-27 | $7.25 | $12.17 | 9,100 | — | — |
| 2021-09-24 | $7.30 | $12.25 | 21,300 | — | — |
| 2021-09-23 | $7.27 | $12.20 | 18,400 | — | — |
| 2021-09-22 | $7.16 | $12.02 | 5,800 | — | — |
| 2021-09-21 | $7.19 | $12.07 | 6,900 | — | — |
| 2021-09-20 | $7.21 | $12.10 | 17,800 | — | — |
| 2021-09-17 | $7.20 | $12.09 | 5,700 | — | — |
| 2021-09-16 | $7.16 | $12.02 | 16,600 | — | — |
| 2021-09-15 | $7.15 | $12.00 | 42,400 | — | — |
| 2021-09-14 | $7.35 | $12.34 | 65,200 | — | — |
| 2021-09-13 | $7.45 | $12.51 | 7,800 | — | — |
| 2021-09-10 | $7.45 | $12.51 | 7,800 | — | — |
| 2021-09-09 | $7.44 | $12.49 | 52,600 | — | — |
| 2021-09-08 | $7.40 | $12.42 | 29,100 | — | — |
| 2021-09-07 | $7.38 | $12.39 | 10,000 | — | — |
| 2021-09-03 | $7.35 | $12.34 | 18,200 | — | — |
| 2021-09-02 | $7.30 | $12.25 | 15,800 | — | — |
| 2021-09-01 | $7.32 | $12.29 | 18,400 | — | — |
| 2021-08-31 | $7.40 | $12.42 | 19,800 | — | — |
| 2021-08-30 | $7.34 | $12.32 | 36,900 | — | — |
| 2021-08-27 | $7.32 | $12.29 | 21,300 | — | — |
| 2021-08-26 | $7.35 | $12.34 | 10,000 | — | — |
| 2021-08-25 | $7.31 | $12.27 | 40,900 | — | — |
| 2021-08-24 | $7.31 | $12.27 | 24,200 | — | — |
| 2021-08-23 | $7.32 | $12.29 | 28,000 | — | — |
| 2021-08-20 | $7.37 | $12.37 | 46,500 | — | — |
| 2021-08-19 | $7.49 | $12.57 | 32,800 | — | — |
| 2021-08-18 | $7.60 | $12.76 | 57,300 | — | — |
| 2021-08-17 | $7.47 | $12.54 | 74,100 | — | — |
| 2021-08-16 | $7.62 | $12.79 | 14,800 | — | — |
| 2021-08-13 | $7.62 | $12.79 | 10,800 | — | — |
| 2021-08-12 | $7.60 | $12.76 | 17,800 | — | — |
| 2021-08-11 | $7.57 | $12.71 | 23,000 | — | — |
| 2021-08-10 | $7.59 | $12.74 | 16,000 | — | — |
| 2021-08-09 | $7.53 | $12.64 | 5,400 | — | — |
| 2021-08-06 | $7.47 | $12.54 | 9,600 | — | — |
| 2021-08-05 | $7.49 | $12.57 | 6,000 | — | — |
| 2021-08-04 | $7.47 | $12.54 | 9,400 | — | — |
| 2021-08-03 | $7.45 | $12.51 | 8,700 | — | — |
| 2021-08-02 | $7.43 | $12.47 | 34,100 | — | — |
| 2021-07-30 | $7.48 | $12.56 | 42,400 | — | — |
| 2021-07-29 | $7.68 | $12.89 | 6,600 | — | — |
| 2021-07-28 | $7.66 | $12.86 | 6,000 | — | — |
| 2021-07-27 | $7.64 | $12.83 | 6,100 | — | — |
| 2021-07-26 | $7.70 | $12.93 | 27,900 | — | — |
| 2021-07-23 | $7.79 | $13.08 | 19,100 | — | — |
| 2021-07-22 | $7.71 | $12.94 | 24,700 | — | — |
| 2021-07-21 | $7.83 | $13.14 | 8,500 | — | — |
| 2021-07-20 | $7.67 | $12.88 | 19,500 | — | — |
| 2021-07-19 | $7.64 | $12.83 | 54,900 | — | — |
| 2021-07-16 | $7.86 | $13.19 | 70,100 | — | — |
| 2021-07-15 | $7.98 | $13.40 | 15,300 | — | — |
| 2021-07-14 | $8.01 | $13.45 | 15,500 | — | — |
| 2021-07-13 | $8.03 | $13.48 | 13,900 | — | — |
| 2021-07-12 | $8.08 | $13.56 | 10,100 | — | — |
| 2021-07-09 | $8.01 | $13.45 | 8,900 | — | — |
| 2021-07-08 | $8.02 | $13.46 | 9,300 | — | — |
| 2021-07-07 | $8.03 | $13.48 | 39,300 | — | — |
| 2021-07-06 | $8.08 | $13.56 | 22,200 | — | — |
| 2021-07-02 | $8.04 | $13.50 | 22,400 | — | — |
| 2021-07-01 | $8.03 | $13.48 | 14,700 | — | — |
| 2021-06-30 | $8.06 | $13.53 | 35,300 | — | — |
| 2021-06-29 | $8.04 | $13.50 | 15,000 | — | — |
| 2021-06-28 | $8.06 | $13.53 | 17,700 | — | — |
| 2021-06-25 | $8.12 | $13.63 | 4,200 | — | — |
| 2021-06-24 | $8.10 | $13.60 | 9,100 | — | — |
| 2021-06-23 | $8.02 | $13.46 | 15,700 | — | — |
| 2021-06-22 | $8.09 | $13.58 | 12,100 | — | — |
| 2021-06-21 | $8.03 | $13.48 | 28,300 | — | — |
| 2021-06-18 | $8.06 | $13.53 | 30,100 | — | — |
| 2021-06-17 | $8.17 | $13.71 | 52,400 | — | — |
| 2021-06-16 | $8.08 | $13.56 | 21,700 | — | — |
| 2021-06-15 | $8.04 | $13.50 | 29,100 | — | — |
| 2021-06-14 | $8.09 | $13.58 | 41,500 | — | — |
| 2021-06-11 | $8.08 | $13.56 | 26,300 | — | — |
| 2021-06-10 | $8.13 | $13.65 | 21,600 | — | — |
| 2021-06-09 | $8.06 | $13.53 | 46,700 | — | — |
| 2021-06-08 | $8.13 | $13.65 | 25,300 | — | — |
| 2021-06-07 | $8.05 | $13.51 | 25,600 | — | — |
| 2021-06-04 | $8.13 | $13.65 | 16,600 | — | — |
| 2021-06-03 | $8.06 | $13.53 | 28,900 | — | — |
| 2021-06-02 | $7.96 | $13.36 | 10,700 | — | — |
| 2021-06-01 | $8.08 | $13.56 | 27,000 | — | — |
| 2021-05-28 | $8.10 | $13.60 | 70,000 | — | — |
| 2021-05-27 | $8.05 | $13.51 | 33,500 | — | — |
| 2021-05-26 | $7.96 | $13.36 | 31,000 | — | — |
| 2021-05-25 | $7.97 | $13.38 | 24,200 | — | — |
| 2021-05-24 | $8.02 | $13.46 | 11,800 | — | — |
| 2021-05-21 | $8.08 | $13.56 | 12,100 | — | — |
| 2021-05-20 | $8.13 | $13.65 | 10,100 | — | — |
| 2021-05-19 | $8.08 | $13.56 | 13,800 | — | — |
| 2021-05-18 | $8.14 | $13.66 | 15,700 | — | — |
| 2021-05-17 | $8.12 | $13.63 | 24,300 | — | — |
| 2021-05-14 | $8.15 | $13.68 | 13,500 | — | — |
| 2021-05-13 | $8.12 | $13.63 | 263,100 | — | — |
| 2021-05-12 | $7.71 | $12.94 | 109,600 | — | — |
| 2021-05-11 | $7.78 | $13.06 | 70,000 | — | — |
| 2021-05-10 | $7.40 | $12.42 | 46,700 | — | — |
| 2021-05-07 | $7.29 | $12.24 | 32,800 | — | — |
| 2021-05-06 | $7.24 | $12.15 | 12,300 | — | — |
| 2021-05-05 | $7.28 | $12.22 | 10,200 | — | — |
| 2021-05-04 | $7.30 | $12.25 | 12,000 | — | — |
| 2021-05-03 | $7.28 | $12.22 | 10,600 | — | — |
| 2021-04-30 | $7.33 | $12.30 | 8,100 | — | — |
| 2021-04-29 | $7.36 | $12.36 | 29,300 | — | — |
| 2021-04-28 | $7.14 | $11.99 | 28,700 | — | — |
| 2021-04-27 | $7.13 | $11.97 | 15,900 | — | — |
| 2021-04-26 | $7.17 | $12.04 | 19,800 | — | — |
| 2021-04-23 | $7.17 | $12.04 | 8,500 | — | — |
| 2021-04-22 | $7.12 | $11.95 | 55,800 | — | — |
| 2021-04-21 | $7.27 | $12.20 | 18,700 | — | — |
| 2021-04-20 | $7.29 | $12.24 | 13,700 | — | — |
| 2021-04-19 | $7.22 | $12.12 | 17,800 | — | — |
| 2021-04-16 | $7.30 | $12.25 | 33,700 | — | — |
| 2021-04-15 | $7.30 | $12.25 | 19,500 | — | — |
| 2021-04-14 | $7.28 | $12.22 | 22,200 | — | — |
| 2021-04-13 | $7.28 | $12.22 | 56,200 | — | — |
| 2021-04-12 | $7.28 | $12.22 | 47,300 | — | — |
| 2021-04-09 | $7.41 | $12.44 | 55,000 | — | — |
| 2021-04-08 | $7.50 | $12.59 | 17,800 | — | — |
| 2021-04-07 | $7.43 | $12.47 | 22,200 | — | — |
| 2021-04-06 | $7.50 | $12.59 | 19,600 | — | — |
| 2021-04-05 | $7.50 | $12.59 | 98,300 | — | — |
| 2021-04-01 | $7.17 | $12.04 | 118,500 | — | — |
| 2021-03-31 | $7.40 | $12.42 | 16,800 | — | — |
| 2021-03-30 | $7.44 | $12.49 | 14,400 | — | — |
| 2021-03-29 | $7.30 | $12.25 | 24,100 | — | — |
| 2021-03-26 | $7.37 | $12.37 | 24,700 | — | — |
| 2021-03-25 | $7.35 | $12.34 | 55,900 | — | — |
| 2021-03-24 | $7.37 | $12.37 | 59,900 | — | — |
| 2021-03-23 | $7.39 | $12.41 | 40,000 | — | — |
| 2021-03-22 | $7.40 | $12.42 | 44,700 | — | — |
| 2021-03-19 | $7.47 | $12.54 | 43,500 | — | — |
| 2021-03-18 | $7.51 | $12.61 | 45,900 | — | — |
| 2021-03-17 | $7.56 | $12.69 | 154,600 | — | — |
| 2021-03-16 | $7.48 | $12.56 | 153,100 | — | — |
| 2021-03-15 | $7.40 | $12.42 | 89,800 | — | — |
| 2021-03-12 | $7.30 | $12.25 | 39,900 | — | — |
| 2021-03-11 | $7.33 | $12.30 | 60,800 | — | — |
| 2021-03-10 | $7.25 | $12.17 | 23,100 | — | — |
| 2021-03-09 | $7.33 | $12.30 | 42,900 | — | — |
| 2021-03-08 | $7.22 | $12.12 | 22,900 | — | — |
| 2021-03-05 | $7.16 | $12.02 | 34,300 | — | — |
| 2021-03-04 | $7.20 | $12.09 | 45,700 | — | — |
| 2021-03-03 | $7.32 | $12.29 | 45,600 | — | — |
| 2021-03-02 | $7.38 | $12.39 | 30,400 | — | — |
| 2021-03-01 | $7.42 | $12.46 | 48,600 | — | — |
| 2021-02-26 | $7.38 | $12.39 | 50,500 | — | — |
| 2021-02-25 | $7.27 | $12.20 | 91,900 | — | — |
| 2021-02-24 | $7.40 | $12.42 | 48,400 | — | — |
| 2021-02-23 | $7.36 | $12.36 | 127,400 | — | — |
| 2021-02-22 | $7.35 | $12.34 | 139,800 | — | — |
| 2021-02-19 | $7.09 | $11.90 | 204,300 | — | — |
| 2021-02-18 | $7.00 | $11.75 | 25,200 | — | — |
| 2021-02-17 | $7.08 | $11.89 | 20,400 | — | — |
| 2021-02-16 | $7.13 | $11.97 | 36,600 | — | — |
| 2021-02-12 | $7.05 | $11.83 | 18,400 | — | — |
| 2021-02-11 | $6.98 | $11.72 | 33,100 | — | — |
| 2021-02-10 | $7.05 | $11.83 | 30,600 | — | — |
| 2021-02-09 | $7.00 | $11.75 | 150,600 | — | — |
| 2021-02-08 | $6.95 | $11.67 | 89,000 | — | — |
| 2021-02-05 | $6.90 | $11.58 | 60,100 | — | — |
| 2021-02-04 | $6.61 | $11.10 | 60,300 | — | — |
| 2021-02-03 | $6.40 | $10.74 | 41,000 | — | — |
| 2021-02-02 | $6.38 | $10.71 | 8,800 | — | — |
| 2021-02-01 | $6.27 | $10.53 | 26,600 | — | — |
| 2021-01-29 | $6.32 | $10.61 | 27,400 | — | — |
| 2021-01-28 | $6.36 | $10.68 | 37,800 | — | — |
| 2021-01-27 | $6.40 | $10.74 | 31,800 | — | — |
| 2021-01-26 | $6.69 | $11.23 | 23,000 | — | — |
| 2021-01-25 | $6.64 | $11.15 | 38,100 | — | — |
| 2021-01-22 | $6.61 | $11.10 | 17,600 | — | — |
| 2021-01-21 | $6.67 | $11.20 | 37,400 | — | — |
| 2021-01-20 | $6.52 | $10.95 | 92,100 | — | — |
| 2021-01-19 | $6.40 | $10.74 | 39,900 | — | — |
| 2021-01-15 | $6.38 | $10.71 | 12,300 | — | — |
| 2021-01-14 | $6.53 | $10.96 | 25,800 | — | — |
| 2021-01-13 | $6.41 | $10.76 | 15,700 | — | — |
| 2021-01-12 | $6.49 | $10.89 | 18,900 | — | — |
| 2021-01-11 | $6.30 | $10.58 | 31,300 | — | — |
| 2021-01-08 | $6.31 | $10.59 | 25,000 | — | — |
| 2021-01-07 | $6.35 | $10.66 | 29,400 | — | — |
| 2021-01-06 | $6.23 | $10.46 | 32,000 | — | — |
| 2021-01-05 | $6.35 | $10.66 | 55,800 | — | — |
| 2021-01-04 | $6.49 | $10.89 | 40,500 | — | — |