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
- 2004-09-21 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 | $5.90 | $5.90 | 55,400 | — | — |
| 2021-12-30 | $5.87 | $5.87 | 115,800 | — | — |
| 2021-12-29 | $5.88 | $5.88 | 45,800 | — | — |
| 2021-12-28 | $6.07 | $6.07 | 25,100 | — | — |
| 2021-12-27 | $6.16 | $6.16 | 9,400 | — | — |
| 2021-12-23 | $6.00 | $6.00 | 9,600 | — | — |
| 2021-12-22 | $6.08 | $6.08 | 24,700 | — | — |
| 2021-12-21 | $6.40 | $6.40 | 3,000 | — | — |
| 2021-12-20 | $6.61 | $6.61 | 17,400 | — | — |
| 2021-12-17 | $6.76 | $6.76 | 8,600 | — | — |
| 2021-12-16 | $6.53 | $6.53 | 46,800 | — | — |
| 2021-12-15 | $7.07 | $7.07 | 47,800 | — | — |
| 2021-12-14 | $6.82 | $6.82 | 5,100 | — | — |
| 2021-12-13 | $7.02 | $7.02 | 2,700 | — | — |
| 2021-12-10 | $7.39 | $7.39 | 700 | — | — |
| 2021-12-09 | $6.83 | $6.83 | 2,600 | — | — |
| 2021-12-08 | $7.00 | $7.00 | 4,500 | — | — |
| 2021-12-07 | $6.84 | $6.84 | 14,900 | — | — |
| 2021-12-06 | $6.90 | $6.90 | 2,200 | — | — |
| 2021-12-03 | $6.90 | $6.90 | 6,100 | — | — |
| 2021-12-02 | $7.18 | $7.18 | 9,000 | — | — |
| 2021-12-01 | $6.92 | $6.92 | 4,300 | — | — |
| 2021-11-30 | $6.95 | $6.95 | 11,300 | — | — |
| 2021-11-29 | $7.10 | $7.10 | 8,300 | — | — |
| 2021-11-26 | $7.17 | $7.17 | 1,500 | — | — |
| 2021-11-24 | $7.35 | $7.35 | 7,000 | — | — |
| 2021-11-23 | $7.25 | $7.25 | 8,200 | — | — |
| 2021-11-22 | $7.43 | $7.43 | 2,700 | — | — |
| 2021-11-19 | $7.42 | $7.42 | 800 | — | — |
| 2021-11-18 | $7.43 | $7.43 | 500 | — | — |
| 2021-11-17 | $7.72 | $7.72 | 400 | — | — |
| 2021-11-16 | $7.72 | $7.72 | 1,700 | — | — |
| 2021-11-15 | $7.50 | $7.50 | 15,100 | — | — |
| 2021-11-12 | $7.40 | $7.40 | 24,500 | — | — |
| 2021-11-11 | $7.65 | $7.65 | 5,800 | — | — |
| 2021-11-10 | $7.61 | $7.61 | 200 | — | — |
| 2021-11-09 | $7.70 | $7.70 | 4,300 | — | — |
| 2021-11-08 | $7.82 | $7.82 | 1,500 | — | — |
| 2021-11-05 | $7.89 | $7.89 | 9,300 | — | — |
| 2021-11-04 | $7.65 | $7.65 | 1,300 | — | — |
| 2021-11-03 | $7.79 | $7.79 | 2,100 | — | — |
| 2021-11-02 | $7.86 | $7.86 | 1,900 | — | — |
| 2021-11-01 | $7.60 | $7.60 | 17,900 | — | — |
| 2021-10-29 | $7.84 | $7.84 | 2,900 | — | — |
| 2021-10-28 | $7.80 | $7.80 | 2,000 | — | — |
| 2021-10-27 | $7.62 | $7.62 | 5,800 | — | — |
| 2021-10-26 | $7.34 | $7.34 | 5,200 | — | — |
| 2021-10-25 | $7.37 | $7.37 | 3,900 | — | — |
| 2021-10-22 | $7.32 | $7.32 | 4,000 | — | — |
| 2021-10-21 | $7.50 | $7.50 | 3,200 | — | — |
| 2021-10-20 | $7.51 | $7.51 | 56,200 | — | — |
| 2021-10-19 | $7.54 | $7.54 | 13,700 | — | — |
| 2021-10-18 | $7.65 | $7.65 | 2,800 | — | — |
| 2021-10-15 | $7.76 | $7.76 | 5,000 | — | — |
| 2021-10-14 | $7.75 | $7.75 | 9,200 | — | — |
| 2021-10-13 | $7.99 | $7.99 | 1,300 | — | — |
| 2021-10-12 | $7.99 | $7.99 | 500 | — | — |
| 2021-10-11 | $8.12 | $8.12 | 9,700 | — | — |
| 2021-10-08 | $8.00 | $8.00 | 5,400 | — | — |
| 2021-10-07 | $7.87 | $7.87 | 13,800 | — | — |
| 2021-10-06 | $8.25 | $8.25 | 11,200 | — | — |
| 2021-10-05 | $8.45 | $8.45 | 2,700 | — | — |
| 2021-10-04 | $8.45 | $8.45 | 2,200 | — | — |
| 2021-10-01 | $8.46 | $8.46 | 600 | — | — |
| 2021-09-30 | $8.77 | $8.77 | 1,900 | — | — |
| 2021-09-29 | $8.45 | $8.45 | 1,100 | — | — |
| 2021-09-28 | $8.41 | $8.41 | 1,000 | — | — |
| 2021-09-27 | $8.63 | $8.63 | 6,700 | — | — |
| 2021-09-24 | $9.10 | $9.10 | 7,600 | — | — |
| 2021-09-23 | $8.73 | $8.73 | 1,100 | — | — |
| 2021-09-22 | $8.57 | $8.57 | 10,500 | — | — |
| 2021-09-21 | $8.61 | $8.61 | 1,400 | — | — |
| 2021-09-20 | $8.96 | $8.96 | 6,000 | — | — |
| 2021-09-17 | $9.03 | $9.03 | 26,700 | — | — |
| 2021-09-16 | $8.97 | $8.97 | 6,200 | — | — |
| 2021-09-15 | $8.95 | $8.95 | 7,100 | — | — |
| 2021-09-14 | $8.26 | $8.26 | 4,000 | — | — |
| 2021-09-13 | $8.62 | $8.62 | 20,600 | — | — |
| 2021-09-10 | $8.62 | $8.62 | 11,900 | — | — |
| 2021-09-09 | $8.72 | $8.72 | 15,500 | — | — |
| 2021-09-08 | $8.54 | $8.54 | 3,800 | — | — |
| 2021-09-07 | $8.54 | $8.54 | 14,000 | — | — |
| 2021-09-03 | $8.43 | $8.43 | 8,100 | — | — |
| 2021-09-02 | $8.47 | $8.47 | 0 | — | — |
| 2021-09-01 | $8.47 | $8.47 | 2,400 | — | — |
| 2021-08-31 | $8.21 | $8.21 | 1,100 | — | — |
| 2021-08-30 | $8.36 | $8.36 | 4,000 | — | — |
| 2021-08-27 | $8.22 | $8.22 | 4,100 | — | — |
| 2021-08-26 | $8.40 | $8.40 | 700 | — | — |
| 2021-08-25 | $8.37 | $8.37 | 900 | — | — |
| 2021-08-24 | $8.70 | $8.70 | 13,000 | — | — |
| 2021-08-23 | $8.78 | $8.78 | 22,900 | — | — |
| 2021-08-20 | $7.81 | $7.81 | 5,600 | — | — |
| 2021-08-19 | $7.75 | $7.75 | 3,700 | — | — |
| 2021-08-18 | $7.60 | $7.60 | 7,700 | — | — |
| 2021-08-17 | $7.65 | $7.65 | 15,800 | — | — |
| 2021-08-16 | $7.60 | $7.60 | 700 | — | — |
| 2021-08-13 | $7.92 | $7.92 | 14,100 | — | — |
| 2021-08-12 | $8.01 | $8.01 | 3,500 | — | — |
| 2021-08-11 | $8.45 | $8.45 | 2,200 | — | — |
| 2021-08-10 | $8.00 | $8.00 | 3,600 | — | — |
| 2021-08-09 | $8.01 | $8.01 | 3,900 | — | — |
| 2021-08-06 | $7.95 | $7.95 | 14,900 | — | — |
| 2021-08-05 | $8.43 | $8.43 | 6,100 | — | — |
| 2021-08-04 | $8.36 | $8.36 | 14,500 | — | — |
| 2021-08-03 | $8.90 | $8.90 | 3,800 | — | — |
| 2021-08-02 | $8.80 | $8.80 | 3,000 | — | — |
| 2021-07-30 | $8.36 | $8.36 | 5,700 | — | — |
| 2021-07-29 | $8.52 | $8.52 | 12,800 | — | — |
| 2021-07-28 | $9.00 | $9.00 | 800 | — | — |
| 2021-07-27 | $9.20 | $9.20 | 1,400 | — | — |
| 2021-07-26 | $9.24 | $9.24 | 3,500 | — | — |
| 2021-07-23 | $9.33 | $9.33 | 2,100 | — | — |
| 2021-07-22 | $8.93 | $8.93 | 200 | — | — |
| 2021-07-21 | $9.24 | $9.24 | 3,300 | — | — |
| 2021-07-20 | $9.20 | $9.20 | 12,200 | — | — |
| 2021-07-19 | $8.93 | $8.93 | 24,900 | — | — |
| 2021-07-16 | $8.98 | $8.98 | 12,200 | — | — |
| 2021-07-15 | $9.02 | $9.02 | 1,900 | — | — |
| 2021-07-14 | $8.99 | $8.99 | 2,300 | — | — |
| 2021-07-13 | $9.45 | $9.45 | 2,300 | — | — |
| 2021-07-12 | $9.33 | $9.33 | 4,300 | — | — |
| 2021-07-09 | $9.07 | $9.07 | 9,400 | — | — |
| 2021-07-08 | $8.79 | $8.79 | 22,800 | — | — |
| 2021-07-07 | $9.64 | $9.64 | 12,800 | — | — |
| 2021-07-06 | $9.93 | $9.93 | 7,900 | — | — |
| 2021-07-02 | $9.40 | $9.40 | 6,000 | — | — |
| 2021-07-01 | $10.01 | $10.01 | 7,300 | — | — |
| 2021-06-30 | $10.15 | $10.15 | 47,200 | — | — |
| 2021-06-29 | $10.68 | $10.68 | 83,000 | — | — |
| 2021-06-28 | $9.39 | $9.39 | 1,400 | — | — |
| 2021-06-25 | $9.34 | $9.34 | 14,200 | — | — |
| 2021-06-24 | $9.00 | $9.00 | 1,000 | — | — |
| 2021-06-23 | $9.15 | $9.15 | 3,600 | — | — |
| 2021-06-22 | $8.97 | $8.97 | 9,500 | — | — |
| 2021-06-21 | $9.16 | $9.16 | 1,600 | — | — |
| 2021-06-18 | $9.30 | $9.30 | 18,000 | — | — |
| 2021-06-17 | $9.13 | $9.13 | 2,200 | — | — |
| 2021-06-16 | $9.16 | $9.16 | 5,400 | — | — |
| 2021-06-15 | $9.00 | $9.00 | 1,600 | — | — |
| 2021-06-14 | $9.18 | $9.18 | 1,400 | — | — |
| 2021-06-11 | $9.19 | $9.19 | 1,700 | — | — |
| 2021-06-10 | $9.25 | $9.25 | 14,900 | — | — |
| 2021-06-09 | $8.97 | $8.97 | 9,500 | — | — |
| 2021-06-08 | $8.86 | $8.86 | 16,100 | — | — |
| 2021-06-07 | $9.23 | $9.23 | 12,600 | — | — |
| 2021-06-04 | $8.80 | $8.80 | 900 | — | — |
| 2021-06-03 | $8.95 | $8.95 | 3,000 | — | — |
| 2021-06-02 | $8.97 | $8.97 | 1,900 | — | — |
| 2021-06-01 | $8.87 | $8.87 | 7,800 | — | — |
| 2021-05-28 | $8.75 | $8.75 | 900 | — | — |
| 2021-05-27 | $8.78 | $8.78 | 600 | — | — |
| 2021-05-26 | $8.58 | $8.58 | 13,200 | — | — |
| 2021-05-25 | $8.50 | $8.50 | 26,400 | — | — |
| 2021-05-24 | $8.11 | $8.11 | 1,600 | — | — |
| 2021-05-21 | $8.10 | $8.10 | 3,900 | — | — |
| 2021-05-20 | $8.13 | $8.13 | 8,100 | — | — |
| 2021-05-19 | $8.13 | $8.13 | 3,700 | — | — |
| 2021-05-18 | $7.97 | $7.97 | 3,600 | — | — |
| 2021-05-17 | $7.82 | $7.82 | 24,400 | — | — |
| 2021-05-14 | $7.65 | $7.65 | 15,900 | — | — |
| 2021-05-13 | $8.02 | $8.02 | 6,500 | — | — |
| 2021-05-12 | $7.99 | $7.99 | 8,200 | — | — |
| 2021-05-11 | $8.13 | $8.13 | 15,500 | — | — |
| 2021-05-10 | $7.72 | $7.72 | 12,300 | — | — |
| 2021-05-07 | $7.39 | $7.39 | 47,100 | — | — |
| 2021-05-06 | $7.77 | $7.77 | 5,100 | — | — |
| 2021-05-05 | $7.90 | $7.90 | 6,100 | — | — |
| 2021-05-04 | $7.90 | $7.90 | 12,000 | — | — |
| 2021-05-03 | $7.99 | $7.99 | 9,300 | — | — |
| 2021-04-30 | $7.49 | $7.49 | 5,800 | — | — |
| 2021-04-29 | $7.89 | $7.89 | 10,700 | — | — |
| 2021-04-28 | $7.75 | $7.75 | 16,100 | — | — |
| 2021-04-27 | $7.62 | $7.62 | 2,800 | — | — |
| 2021-04-26 | $7.89 | $7.89 | 7,600 | — | — |
| 2021-04-23 | $7.80 | $7.80 | 3,500 | — | — |
| 2021-04-22 | $7.61 | $7.61 | 9,900 | — | — |
| 2021-04-21 | $7.47 | $7.47 | 41,800 | — | — |
| 2021-04-20 | $7.30 | $7.30 | 11,700 | — | — |
| 2021-04-19 | $7.51 | $7.51 | 7,700 | — | — |
| 2021-04-16 | $7.79 | $7.79 | 4,200 | — | — |
| 2021-04-15 | $7.79 | $7.79 | 1,200 | — | — |
| 2021-04-14 | $7.70 | $7.70 | 3,700 | — | — |
| 2021-04-13 | $7.59 | $7.59 | 4,400 | — | — |
| 2021-04-12 | $7.85 | $7.85 | 4,300 | — | — |
| 2021-04-09 | $8.07 | $8.07 | 8,400 | — | — |
| 2021-04-08 | $7.80 | $7.80 | 5,800 | — | — |
| 2021-04-07 | $8.05 | $8.05 | 17,000 | — | — |
| 2021-04-06 | $8.01 | $8.01 | 14,100 | — | — |
| 2021-04-05 | $8.04 | $8.04 | 121,000 | — | — |
| 2021-04-01 | $6.61 | $6.61 | 25,000 | — | — |
| 2021-03-31 | $6.65 | $6.65 | 49,600 | — | — |
| 2021-03-30 | $6.87 | $6.87 | 23,500 | — | — |
| 2021-03-29 | $7.31 | $7.31 | 2,500 | — | — |
| 2021-03-26 | $7.61 | $7.61 | 5,100 | — | — |
| 2021-03-25 | $7.60 | $7.60 | 16,900 | — | — |
| 2021-03-24 | $7.42 | $7.42 | 7,500 | — | — |
| 2021-03-23 | $7.37 | $7.37 | 5,700 | — | — |
| 2021-03-22 | $7.43 | $7.43 | 4,800 | — | — |
| 2021-03-19 | $7.52 | $7.52 | 8,200 | — | — |
| 2021-03-18 | $7.31 | $7.31 | 3,200 | — | — |
| 2021-03-17 | $7.13 | $7.13 | 24,900 | — | — |
| 2021-03-16 | $7.21 | $7.21 | 19,500 | — | — |
| 2021-03-15 | $7.38 | $7.38 | 24,500 | — | — |
| 2021-03-12 | $7.51 | $7.51 | 16,300 | — | — |
| 2021-03-11 | $7.62 | $7.62 | 16,600 | — | — |
| 2021-03-10 | $7.68 | $7.68 | 20,500 | — | — |
| 2021-03-09 | $7.62 | $7.62 | 7,300 | — | — |
| 2021-03-08 | $7.73 | $7.73 | 27,300 | — | — |
| 2021-03-05 | $7.55 | $7.55 | 15,400 | — | — |
| 2021-03-04 | $7.71 | $7.71 | 3,000 | — | — |
| 2021-03-03 | $8.37 | $8.37 | 7,100 | — | — |
| 2021-03-02 | $8.28 | $8.28 | 3,900 | — | — |
| 2021-03-01 | $8.19 | $8.19 | 13,000 | — | — |
| 2021-02-26 | $7.70 | $7.70 | 31,800 | — | — |
| 2021-02-25 | $7.67 | $7.67 | 3,300 | — | — |
| 2021-02-24 | $7.97 | $7.97 | 5,800 | — | — |
| 2021-02-23 | $7.78 | $7.78 | 5,900 | — | — |
| 2021-02-22 | $8.14 | $8.14 | 11,100 | — | — |
| 2021-02-19 | $8.50 | $8.50 | 20,300 | — | — |
| 2021-02-18 | $8.70 | $8.70 | 3,600 | — | — |
| 2021-02-17 | $8.81 | $8.81 | 13,600 | — | — |
| 2021-02-16 | $8.66 | $8.66 | 11,400 | — | — |
| 2021-02-12 | $8.93 | $8.93 | 20,400 | — | — |
| 2021-02-11 | $8.55 | $8.55 | 22,500 | — | — |
| 2021-02-10 | $8.15 | $8.15 | 42,100 | — | — |
| 2021-02-09 | $8.16 | $8.16 | 8,600 | — | — |
| 2021-02-08 | $8.21 | $8.21 | 40,700 | — | — |
| 2021-02-05 | $7.90 | $7.90 | 64,300 | — | — |
| 2021-02-04 | $7.90 | $7.90 | 41,500 | — | — |
| 2021-02-03 | $8.20 | $8.20 | 19,300 | — | — |
| 2021-02-02 | $8.30 | $8.30 | 33,800 | — | — |
| 2021-02-01 | $7.61 | $7.61 | 48,200 | — | — |
| 2021-01-29 | $8.05 | $8.05 | 9,000 | — | — |
| 2021-01-28 | $8.43 | $8.43 | 2,300 | — | — |
| 2021-01-27 | $8.31 | $8.31 | 8,500 | — | — |
| 2021-01-26 | $8.55 | $8.55 | 22,300 | — | — |
| 2021-01-25 | $7.91 | $7.91 | 12,700 | — | — |
| 2021-01-22 | $7.80 | $7.80 | 11,000 | — | — |
| 2021-01-21 | $7.99 | $7.99 | 18,600 | — | — |
| 2021-01-20 | $7.92 | $7.92 | 10,700 | — | — |
| 2021-01-19 | $7.95 | $7.95 | 10,600 | — | — |
| 2021-01-15 | $7.68 | $7.68 | 22,300 | — | — |
| 2021-01-14 | $8.00 | $8.00 | 9,800 | — | — |
| 2021-01-13 | $7.85 | $7.85 | 19,000 | — | — |
| 2021-01-12 | $7.89 | $7.89 | 4,000 | — | — |
| 2021-01-11 | $7.80 | $7.80 | 9,000 | — | — |
| 2021-01-08 | $7.82 | $7.82 | 8,100 | — | — |
| 2021-01-07 | $7.98 | $7.98 | 4,900 | — | — |
| 2021-01-06 | $8.06 | $8.06 | 13,100 | — | — |
| 2021-01-05 | $8.17 | $8.17 | 9,300 | — | — |
| 2021-01-04 | $7.96 | $7.96 | 30,100 | — | — |