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
- 1995-06-22 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 | $6.76 | $11.67 | 21,400 | — | — |
| 2021-12-30 | $6.75 | $11.65 | 11,300 | — | — |
| 2021-12-29 | $6.73 | $11.62 | 4,000 | — | — |
| 2021-12-28 | $6.74 | $11.64 | 11,500 | — | — |
| 2021-12-27 | $6.68 | $11.53 | 28,300 | — | — |
| 2021-12-23 | $6.63 | $11.45 | 11,500 | — | — |
| 2021-12-22 | $6.70 | $11.57 | 23,500 | — | — |
| 2021-12-21 | $6.61 | $11.41 | 15,200 | — | — |
| 2021-12-20 | $6.57 | $11.34 | 18,200 | — | — |
| 2021-12-17 | $6.64 | $11.46 | 9,300 | — | — |
| 2021-12-16 | $6.64 | $11.46 | 17,400 | — | — |
| 2021-12-15 | $6.65 | $11.48 | 8,900 | — | — |
| 2021-12-14 | $6.52 | $11.26 | 13,200 | — | — |
| 2021-12-13 | $6.58 | $11.36 | 43,200 | — | — |
| 2021-12-10 | $6.86 | $11.84 | 22,700 | — | — |
| 2021-12-09 | $6.74 | $11.64 | 22,900 | — | — |
| 2021-12-08 | $6.95 | $12.00 | 10,200 | — | — |
| 2021-12-07 | $6.72 | $11.60 | 16,700 | — | — |
| 2021-12-06 | $6.65 | $11.48 | 22,600 | — | — |
| 2021-12-03 | $6.70 | $11.57 | 36,300 | — | — |
| 2021-12-02 | $6.91 | $11.93 | 27,800 | — | — |
| 2021-12-01 | $6.93 | $11.96 | 31,500 | — | — |
| 2021-11-30 | $7.06 | $12.19 | 10,100 | — | — |
| 2021-11-29 | $6.95 | $12.00 | 23,600 | — | — |
| 2021-11-26 | $7.01 | $12.10 | 25,100 | — | — |
| 2021-11-24 | $7.09 | $12.24 | 34,800 | — | — |
| 2021-11-23 | $7.04 | $12.15 | 25,800 | — | — |
| 2021-11-22 | $7.00 | $12.08 | 39,900 | — | — |
| 2021-11-19 | $7.20 | $12.43 | 24,900 | — | — |
| 2021-11-18 | $7.11 | $12.27 | 30,300 | — | — |
| 2021-11-17 | $7.41 | $12.79 | 18,800 | — | — |
| 2021-11-16 | $7.75 | $13.38 | 46,700 | — | — |
| 2021-11-15 | $7.86 | $13.57 | 49,400 | — | — |
| 2021-11-12 | $8.24 | $13.88 | 81,500 | — | — |
| 2021-11-11 | $7.99 | $13.46 | 32,000 | — | — |
| 2021-11-10 | $7.90 | $13.31 | 20,800 | — | — |
| 2021-11-09 | $7.96 | $13.41 | 24,100 | — | — |
| 2021-11-08 | $7.95 | $13.39 | 55,000 | — | — |
| 2021-11-05 | $7.76 | $13.07 | 67,500 | — | — |
| 2021-11-04 | $7.58 | $12.77 | 18,300 | — | — |
| 2021-11-03 | $7.47 | $12.58 | 36,900 | — | — |
| 2021-11-02 | $7.62 | $12.84 | 35,800 | — | — |
| 2021-11-01 | $7.57 | $12.75 | 38,200 | — | — |
| 2021-10-29 | $7.50 | $12.63 | 45,100 | — | — |
| 2021-10-28 | $7.43 | $12.52 | 30,400 | — | — |
| 2021-10-27 | $7.33 | $12.35 | 22,000 | — | — |
| 2021-10-26 | $7.31 | $12.31 | 9,000 | — | — |
| 2021-10-25 | $7.30 | $12.30 | 18,900 | — | — |
| 2021-10-22 | $7.22 | $12.16 | 18,100 | — | — |
| 2021-10-21 | $7.28 | $12.26 | 10,200 | — | — |
| 2021-10-20 | $7.31 | $12.31 | 28,200 | — | — |
| 2021-10-19 | $7.44 | $12.53 | 36,100 | — | — |
| 2021-10-18 | $7.32 | $12.33 | 32,100 | — | — |
| 2021-10-15 | $7.22 | $12.16 | 30,500 | — | — |
| 2021-10-14 | $7.30 | $12.30 | 9,900 | — | — |
| 2021-10-13 | $7.33 | $12.35 | 17,200 | — | — |
| 2021-10-12 | $7.38 | $12.43 | 13,300 | — | — |
| 2021-10-11 | $7.42 | $12.50 | 18,000 | — | — |
| 2021-10-08 | $7.46 | $12.57 | 94,000 | — | — |
| 2021-10-07 | $7.15 | $12.04 | 5,600 | — | — |
| 2021-10-06 | $7.04 | $11.86 | 14,800 | — | — |
| 2021-10-05 | $7.08 | $11.93 | 11,800 | — | — |
| 2021-10-04 | $7.07 | $11.91 | 14,100 | — | — |
| 2021-10-01 | $7.16 | $12.06 | 20,000 | — | — |
| 2021-09-30 | $7.17 | $12.08 | 8,600 | — | — |
| 2021-09-29 | $7.11 | $11.98 | 9,400 | — | — |
| 2021-09-28 | $7.12 | $11.99 | 13,900 | — | — |
| 2021-09-27 | $7.19 | $12.11 | 12,600 | — | — |
| 2021-09-24 | $7.21 | $12.15 | 15,300 | — | — |
| 2021-09-23 | $7.11 | $11.98 | 21,900 | — | — |
| 2021-09-22 | $7.05 | $11.88 | 8,900 | — | — |
| 2021-09-21 | $7.08 | $11.93 | 20,300 | — | — |
| 2021-09-20 | $7.17 | $12.08 | 47,000 | — | — |
| 2021-09-17 | $6.97 | $11.74 | 44,500 | — | — |
| 2021-09-16 | $6.91 | $11.64 | 21,800 | — | — |
| 2021-09-15 | $6.98 | $11.76 | 27,700 | — | — |
| 2021-09-14 | $7.42 | $12.50 | 30,100 | — | — |
| 2021-09-13 | $7.00 | $11.79 | 36,600 | — | — |
| 2021-09-10 | $7.07 | $11.91 | 32,800 | — | — |
| 2021-09-09 | $6.66 | $11.22 | 58,900 | — | — |
| 2021-09-08 | $6.75 | $11.37 | 34,700 | — | — |
| 2021-09-07 | $7.05 | $11.88 | 26,300 | — | — |
| 2021-09-03 | $6.92 | $11.66 | 22,100 | — | — |
| 2021-09-02 | $7.00 | $11.79 | 57,700 | — | — |
| 2021-09-01 | $6.63 | $11.17 | 7,800 | — | — |
| 2021-08-31 | $6.68 | $11.25 | 15,700 | — | — |
| 2021-08-30 | $6.60 | $11.12 | 17,900 | — | — |
| 2021-08-27 | $6.50 | $10.95 | 12,700 | — | — |
| 2021-08-26 | $6.41 | $10.80 | 13,700 | — | — |
| 2021-08-25 | $6.67 | $11.24 | 10,800 | — | — |
| 2021-08-24 | $6.51 | $10.97 | 36,900 | — | — |
| 2021-08-23 | $6.48 | $10.92 | 14,800 | — | — |
| 2021-08-20 | $6.43 | $10.83 | 14,700 | — | — |
| 2021-08-19 | $6.36 | $10.71 | 35,800 | — | — |
| 2021-08-18 | $6.60 | $11.12 | 25,200 | — | — |
| 2021-08-17 | $6.61 | $11.13 | 30,800 | — | — |
| 2021-08-16 | $6.70 | $11.29 | 91,800 | — | — |
| 2021-08-13 | $7.52 | $12.33 | 89,300 | — | — |
| 2021-08-12 | $7.60 | $12.46 | 97,600 | — | — |
| 2021-08-11 | $7.39 | $12.12 | 38,100 | — | — |
| 2021-08-10 | $7.37 | $12.08 | 26,700 | — | — |
| 2021-08-09 | $7.36 | $12.07 | 30,900 | — | — |
| 2021-08-06 | $7.35 | $12.05 | 31,000 | — | — |
| 2021-08-05 | $7.21 | $11.82 | 26,300 | — | — |
| 2021-08-04 | $7.15 | $11.72 | 46,500 | — | — |
| 2021-08-03 | $6.95 | $11.40 | 9,300 | — | — |
| 2021-08-02 | $7.08 | $11.61 | 20,200 | — | — |
| 2021-07-30 | $7.06 | $11.58 | 18,300 | — | — |
| 2021-07-29 | $7.02 | $11.51 | 8,100 | — | — |
| 2021-07-28 | $7.04 | $11.54 | 8,300 | — | — |
| 2021-07-27 | $6.97 | $11.43 | 14,100 | — | — |
| 2021-07-26 | $7.12 | $11.67 | 4,600 | — | — |
| 2021-07-23 | $7.06 | $11.58 | 10,400 | — | — |
| 2021-07-22 | $7.18 | $11.77 | 16,400 | — | — |
| 2021-07-21 | $7.19 | $11.79 | 19,900 | — | — |
| 2021-07-20 | $7.01 | $11.49 | 12,800 | — | — |
| 2021-07-19 | $7.08 | $11.61 | 21,700 | — | — |
| 2021-07-16 | $7.08 | $11.61 | 6,500 | — | — |
| 2021-07-15 | $7.12 | $11.67 | 5,200 | — | — |
| 2021-07-14 | $7.08 | $11.61 | 11,900 | — | — |
| 2021-07-13 | $7.04 | $11.54 | 6,200 | — | — |
| 2021-07-12 | $6.96 | $11.41 | 11,600 | — | — |
| 2021-07-09 | $6.90 | $11.31 | 8,200 | — | — |
| 2021-07-08 | $6.82 | $11.18 | 4,500 | — | — |
| 2021-07-07 | $6.84 | $11.22 | 5,900 | — | — |
| 2021-07-06 | $6.74 | $11.05 | 27,100 | — | — |
| 2021-07-02 | $6.87 | $11.26 | 20,600 | — | — |
| 2021-07-01 | $6.93 | $11.36 | 16,500 | — | — |
| 2021-06-30 | $6.99 | $11.46 | 24,200 | — | — |
| 2021-06-29 | $6.93 | $11.36 | 20,900 | — | — |
| 2021-06-28 | $6.98 | $11.45 | 15,500 | — | — |
| 2021-06-25 | $6.78 | $11.12 | 37,500 | — | — |
| 2021-06-24 | $7.08 | $11.61 | 5,300 | — | — |
| 2021-06-23 | $7.05 | $11.56 | 19,500 | — | — |
| 2021-06-22 | $6.98 | $11.45 | 15,800 | — | — |
| 2021-06-21 | $6.72 | $11.02 | 40,600 | — | — |
| 2021-06-18 | $6.79 | $11.13 | 35,700 | — | — |
| 2021-06-17 | $6.79 | $11.13 | 49,500 | — | — |
| 2021-06-16 | $7.13 | $11.69 | 16,500 | — | — |
| 2021-06-15 | $7.36 | $12.07 | 25,000 | — | — |
| 2021-06-14 | $7.34 | $12.04 | 32,100 | — | — |
| 2021-06-11 | $7.15 | $11.72 | 34,800 | — | — |
| 2021-06-10 | $7.28 | $11.94 | 31,500 | — | — |
| 2021-06-09 | $7.48 | $12.26 | 24,600 | — | — |
| 2021-06-08 | $7.36 | $12.07 | 35,300 | — | — |
| 2021-06-07 | $7.57 | $12.41 | 19,700 | — | — |
| 2021-06-04 | $7.59 | $12.45 | 32,700 | — | — |
| 2021-06-03 | $7.60 | $12.46 | 24,300 | — | — |
| 2021-06-02 | $7.32 | $12.00 | 17,900 | — | — |
| 2021-06-01 | $7.32 | $12.00 | 22,300 | — | — |
| 2021-05-28 | $7.29 | $11.95 | 8,800 | — | — |
| 2021-05-27 | $7.38 | $12.10 | 16,000 | — | — |
| 2021-05-26 | $7.33 | $12.02 | 11,500 | — | — |
| 2021-05-25 | $7.20 | $11.81 | 29,500 | — | — |
| 2021-05-24 | $7.49 | $12.28 | 15,500 | — | — |
| 2021-05-21 | $7.41 | $12.15 | 23,800 | — | — |
| 2021-05-20 | $7.22 | $11.84 | 17,400 | — | — |
| 2021-05-19 | $6.97 | $11.43 | 53,600 | — | — |
| 2021-05-18 | $7.27 | $11.92 | 34,100 | — | — |
| 2021-05-17 | $7.50 | $12.30 | 62,500 | — | — |
| 2021-05-14 | $7.83 | $12.51 | 103,800 | — | — |
| 2021-05-13 | $7.66 | $12.24 | 42,700 | — | — |
| 2021-05-12 | $7.49 | $11.97 | 38,700 | — | — |
| 2021-05-11 | $7.68 | $12.27 | 58,400 | — | — |
| 2021-05-10 | $7.85 | $12.54 | 78,000 | — | — |
| 2021-05-07 | $7.85 | $12.54 | 42,200 | — | — |
| 2021-05-06 | $7.68 | $12.27 | 40,700 | — | — |
| 2021-05-05 | $7.33 | $11.71 | 24,000 | — | — |
| 2021-05-04 | $7.35 | $11.74 | 22,000 | — | — |
| 2021-05-03 | $7.39 | $11.81 | 15,900 | — | — |
| 2021-04-30 | $7.28 | $11.63 | 17,400 | — | — |
| 2021-04-29 | $7.23 | $11.55 | 19,000 | — | — |
| 2021-04-28 | $7.26 | $11.60 | 30,300 | — | — |
| 2021-04-27 | $7.37 | $11.78 | 52,100 | — | — |
| 2021-04-26 | $7.15 | $11.42 | 21,300 | — | — |
| 2021-04-23 | $7.09 | $11.33 | 5,600 | — | — |
| 2021-04-22 | $7.00 | $11.18 | 20,600 | — | — |
| 2021-04-21 | $6.94 | $11.09 | 14,300 | — | — |
| 2021-04-20 | $6.92 | $11.06 | 33,500 | — | — |
| 2021-04-19 | $6.87 | $10.98 | 25,100 | — | — |
| 2021-04-16 | $6.88 | $10.99 | 16,700 | — | — |
| 2021-04-15 | $6.96 | $11.12 | 30,500 | — | — |
| 2021-04-14 | $7.03 | $11.23 | 13,500 | — | — |
| 2021-04-13 | $7.00 | $11.18 | 37,000 | — | — |
| 2021-04-12 | $6.82 | $10.90 | 35,800 | — | — |
| 2021-04-09 | $7.04 | $11.25 | 18,200 | — | — |
| 2021-04-08 | $7.11 | $11.36 | 13,300 | — | — |
| 2021-04-07 | $7.18 | $11.47 | 14,300 | — | — |
| 2021-04-06 | $7.39 | $11.81 | 21,300 | — | — |
| 2021-04-05 | $7.38 | $11.79 | 71,900 | — | — |
| 2021-04-01 | $7.01 | $11.20 | 29,000 | — | — |
| 2021-03-31 | $6.75 | $10.79 | 28,600 | — | — |
| 2021-03-30 | $6.64 | $10.61 | 7,300 | — | — |
| 2021-03-29 | $6.83 | $10.91 | 13,600 | — | — |
| 2021-03-26 | $6.85 | $10.94 | 30,100 | — | — |
| 2021-03-25 | $6.68 | $10.67 | 10,100 | — | — |
| 2021-03-24 | $6.71 | $10.72 | 11,500 | — | — |
| 2021-03-23 | $6.79 | $10.85 | 22,600 | — | — |
| 2021-03-22 | $6.91 | $11.04 | 22,100 | — | — |
| 2021-03-19 | $6.71 | $10.72 | 19,900 | — | — |
| 2021-03-18 | $6.78 | $10.83 | 32,300 | — | — |
| 2021-03-17 | $6.63 | $10.59 | 67,800 | — | — |
| 2021-03-16 | $6.59 | $10.53 | 19,600 | — | — |
| 2021-03-15 | $6.72 | $10.74 | 66,900 | — | — |
| 2021-03-12 | $6.96 | $11.12 | 25,100 | — | — |
| 2021-03-11 | $7.01 | $11.20 | 40,200 | — | — |
| 2021-03-10 | $7.07 | $11.30 | 24,600 | — | — |
| 2021-03-09 | $6.83 | $10.91 | 14,500 | — | — |
| 2021-03-08 | $6.66 | $10.64 | 46,500 | — | — |
| 2021-03-05 | $6.55 | $10.47 | 24,700 | — | — |
| 2021-03-04 | $6.52 | $10.42 | 48,800 | — | — |
| 2021-03-03 | $6.94 | $11.09 | 46,000 | — | — |
| 2021-03-02 | $6.86 | $10.96 | 44,400 | — | — |
| 2021-03-01 | $6.57 | $10.50 | 50,600 | — | — |
| 2021-02-26 | $6.76 | $10.80 | 29,600 | — | — |
| 2021-02-25 | $6.60 | $10.55 | 42,600 | — | — |
| 2021-02-24 | $6.70 | $10.71 | 44,900 | — | — |
| 2021-02-23 | $6.60 | $10.55 | 78,200 | — | — |
| 2021-02-22 | $7.04 | $11.25 | 122,900 | — | — |
| 2021-02-19 | $8.06 | $12.56 | 143,400 | — | — |
| 2021-02-18 | $7.81 | $12.17 | 64,100 | — | — |
| 2021-02-17 | $8.16 | $12.71 | 76,100 | — | — |
| 2021-02-16 | $8.18 | $12.75 | 109,500 | — | — |
| 2021-02-12 | $7.62 | $11.87 | 55,000 | — | — |
| 2021-02-11 | $7.14 | $11.13 | 74,700 | — | — |
| 2021-02-10 | $7.49 | $11.67 | 90,900 | — | — |
| 2021-02-09 | $7.26 | $11.31 | 46,700 | — | — |
| 2021-02-08 | $7.20 | $11.22 | 75,100 | — | — |
| 2021-02-05 | $6.60 | $10.28 | 71,500 | — | — |
| 2021-02-04 | $6.13 | $9.55 | 19,100 | — | — |
| 2021-02-03 | $5.97 | $9.30 | 31,200 | — | — |
| 2021-02-02 | $5.72 | $8.91 | 33,200 | — | — |
| 2021-02-01 | $5.60 | $8.73 | 8,300 | — | — |
| 2021-01-29 | $5.47 | $8.52 | 15,700 | — | — |
| 2021-01-28 | $5.48 | $8.54 | 11,800 | — | — |
| 2021-01-27 | $5.53 | $8.62 | 17,500 | — | — |
| 2021-01-26 | $5.55 | $8.65 | 12,600 | — | — |
| 2021-01-25 | $5.57 | $8.68 | 13,900 | — | — |
| 2021-01-22 | $5.50 | $8.57 | 4,300 | — | — |
| 2021-01-21 | $5.46 | $8.51 | 7,200 | — | — |
| 2021-01-20 | $5.47 | $8.52 | 14,800 | — | — |
| 2021-01-19 | $5.42 | $8.45 | 11,500 | — | — |
| 2021-01-15 | $5.31 | $8.27 | 6,600 | — | — |
| 2021-01-14 | $5.40 | $8.41 | 15,500 | — | — |
| 2021-01-13 | $5.35 | $8.34 | 12,200 | — | — |
| 2021-01-12 | $5.29 | $8.24 | 16,400 | — | — |
| 2021-01-11 | $5.28 | $8.23 | 18,600 | — | — |
| 2021-01-08 | $5.25 | $8.18 | 11,900 | — | — |
| 2021-01-07 | $5.25 | $8.18 | 31,400 | — | — |
| 2021-01-06 | $5.11 | $7.96 | 41,900 | — | — |
| 2021-01-05 | $5.04 | $7.85 | 18,100 | — | — |
| 2021-01-04 | $4.94 | $7.70 | 35,800 | — | — |