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
- 2001-02-09 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 | $4.97 | $4.97 | 761,300 | — | — |
| 2021-12-30 | $4.99 | $4.99 | 1,034,500 | — | — |
| 2021-12-29 | $5.00 | $5.00 | 598,500 | — | — |
| 2021-12-28 | $5.14 | $5.14 | 600,800 | — | — |
| 2021-12-27 | $5.20 | $5.20 | 411,500 | — | — |
| 2021-12-23 | $5.16 | $5.16 | 528,700 | — | — |
| 2021-12-22 | $5.13 | $5.13 | 559,300 | — | — |
| 2021-12-21 | $5.00 | $5.00 | 1,046,400 | — | — |
| 2021-12-20 | $4.74 | $4.74 | 1,002,300 | — | — |
| 2021-12-17 | $4.86 | $4.86 | 3,809,700 | — | — |
| 2021-12-16 | $4.90 | $4.90 | 955,500 | — | — |
| 2021-12-15 | $5.00 | $5.00 | 815,200 | — | — |
| 2021-12-14 | $4.92 | $4.92 | 670,600 | — | — |
| 2021-12-13 | $5.07 | $5.07 | 749,700 | — | — |
| 2021-12-10 | $5.45 | $5.45 | 904,700 | — | — |
| 2021-12-09 | $5.34 | $5.34 | 1,455,400 | — | — |
| 2021-12-08 | $5.39 | $5.39 | 1,037,000 | — | — |
| 2021-12-07 | $5.30 | $5.30 | 1,426,000 | — | — |
| 2021-12-06 | $5.16 | $5.16 | 1,676,100 | — | — |
| 2021-12-03 | $4.95 | $4.95 | 777,200 | — | — |
| 2021-12-02 | $5.01 | $5.01 | 1,660,600 | — | — |
| 2021-12-01 | $4.80 | $4.80 | 1,485,000 | — | — |
| 2021-11-30 | $5.06 | $5.06 | 2,084,300 | — | — |
| 2021-11-29 | $5.26 | $5.26 | 1,559,500 | — | — |
| 2021-11-26 | $5.24 | $5.24 | 1,155,800 | — | — |
| 2021-11-24 | $5.43 | $5.43 | 1,628,100 | — | — |
| 2021-11-23 | $5.48 | $5.48 | 1,494,000 | — | — |
| 2021-11-22 | $5.14 | $5.14 | 1,069,700 | — | — |
| 2021-11-19 | $5.00 | $5.00 | 1,409,000 | — | — |
| 2021-11-18 | $5.46 | $5.46 | 1,393,700 | — | — |
| 2021-11-17 | $5.63 | $5.63 | 1,262,600 | — | — |
| 2021-11-16 | $5.96 | $5.96 | 692,900 | — | — |
| 2021-11-15 | $5.98 | $5.98 | 1,873,400 | — | — |
| 2021-11-12 | $6.11 | $6.11 | 1,041,100 | — | — |
| 2021-11-11 | $6.31 | $6.31 | 813,500 | — | — |
| 2021-11-10 | $6.32 | $6.32 | 1,942,600 | — | — |
| 2021-11-09 | $7.14 | $7.14 | 2,173,200 | — | — |
| 2021-11-08 | $6.87 | $6.87 | 1,418,100 | — | — |
| 2021-11-05 | $6.82 | $6.82 | 2,165,100 | — | — |
| 2021-11-04 | $6.53 | $6.53 | 1,865,400 | — | — |
| 2021-11-03 | $6.56 | $6.56 | 2,427,400 | — | — |
| 2021-11-02 | $6.14 | $6.14 | 833,800 | — | — |
| 2021-11-01 | $6.33 | $6.33 | 3,120,800 | — | — |
| 2021-10-29 | $6.06 | $6.06 | 1,139,800 | — | — |
| 2021-10-28 | $6.39 | $6.39 | 2,332,100 | — | — |
| 2021-10-27 | $6.22 | $6.22 | 1,224,600 | — | — |
| 2021-10-26 | $6.65 | $6.65 | 750,700 | — | — |
| 2021-10-25 | $6.75 | $6.75 | 816,100 | — | — |
| 2021-10-22 | $6.62 | $6.62 | 724,500 | — | — |
| 2021-10-21 | $6.75 | $6.75 | 765,600 | — | — |
| 2021-10-20 | $6.93 | $6.93 | 855,800 | — | — |
| 2021-10-19 | $6.81 | $6.81 | 940,800 | — | — |
| 2021-10-18 | $6.94 | $6.94 | 690,500 | — | — |
| 2021-10-15 | $6.90 | $6.90 | 591,700 | — | — |
| 2021-10-14 | $6.87 | $6.87 | 487,300 | — | — |
| 2021-10-13 | $6.80 | $6.80 | 458,500 | — | — |
| 2021-10-12 | $6.75 | $6.75 | 506,400 | — | — |
| 2021-10-11 | $6.83 | $6.83 | 725,000 | — | — |
| 2021-10-08 | $6.94 | $6.94 | 943,100 | — | — |
| 2021-10-07 | $6.58 | $6.58 | 681,200 | — | — |
| 2021-10-06 | $6.24 | $6.24 | 776,900 | — | — |
| 2021-10-05 | $6.91 | $6.91 | 1,185,400 | — | — |
| 2021-10-04 | $6.87 | $6.87 | 907,900 | — | — |
| 2021-10-01 | $6.63 | $6.63 | 732,900 | — | — |
| 2021-09-30 | $6.39 | $6.39 | 498,700 | — | — |
| 2021-09-29 | $6.41 | $6.41 | 601,300 | — | — |
| 2021-09-28 | $6.49 | $6.49 | 860,900 | — | — |
| 2021-09-27 | $6.61 | $6.61 | 1,519,600 | — | — |
| 2021-09-24 | $6.07 | $6.07 | 578,600 | — | — |
| 2021-09-23 | $6.14 | $6.14 | 621,400 | — | — |
| 2021-09-22 | $5.79 | $5.79 | 775,100 | — | — |
| 2021-09-21 | $5.51 | $5.51 | 569,500 | — | — |
| 2021-09-20 | $5.57 | $5.57 | 893,800 | — | — |
| 2021-09-17 | $5.79 | $5.79 | 1,616,800 | — | — |
| 2021-09-16 | $5.82 | $5.82 | 731,600 | — | — |
| 2021-09-15 | $6.02 | $6.02 | 1,395,300 | — | — |
| 2021-09-14 | $5.78 | $5.78 | 809,000 | — | — |
| 2021-09-13 | $6.08 | $6.08 | 1,003,500 | — | — |
| 2021-09-10 | $5.59 | $5.59 | 403,600 | — | — |
| 2021-09-09 | $5.54 | $5.54 | 579,100 | — | — |
| 2021-09-08 | $5.54 | $5.54 | 611,300 | — | — |
| 2021-09-07 | $5.95 | $5.95 | 620,000 | — | — |
| 2021-09-03 | $5.82 | $5.82 | 394,200 | — | — |
| 2021-09-02 | $5.97 | $5.97 | 459,500 | — | — |
| 2021-09-01 | $5.77 | $5.77 | 537,700 | — | — |
| 2021-08-31 | $5.86 | $5.86 | 336,100 | — | — |
| 2021-08-30 | $5.83 | $5.83 | 444,900 | — | — |
| 2021-08-27 | $6.07 | $6.07 | 742,000 | — | — |
| 2021-08-26 | $5.55 | $5.55 | 608,000 | — | — |
| 2021-08-25 | $5.66 | $5.66 | 446,500 | — | — |
| 2021-08-24 | $5.66 | $5.66 | 428,000 | — | — |
| 2021-08-23 | $5.38 | $5.38 | 606,200 | — | — |
| 2021-08-20 | $4.97 | $4.97 | 524,700 | — | — |
| 2021-08-19 | $4.85 | $4.85 | 1,064,000 | — | — |
| 2021-08-18 | $5.17 | $5.17 | 683,600 | — | — |
| 2021-08-17 | $5.23 | $5.23 | 500,700 | — | — |
| 2021-08-16 | $5.35 | $5.35 | 684,800 | — | — |
| 2021-08-13 | $5.65 | $5.65 | 521,000 | — | — |
| 2021-08-12 | $5.83 | $5.83 | 639,300 | — | — |
| 2021-08-11 | $5.85 | $5.85 | 475,200 | — | — |
| 2021-08-10 | $5.83 | $5.83 | 567,600 | — | — |
| 2021-08-09 | $5.44 | $5.44 | 673,800 | — | — |
| 2021-08-06 | $5.64 | $5.64 | 587,400 | — | — |
| 2021-08-05 | $5.43 | $5.43 | 588,300 | — | — |
| 2021-08-04 | $5.36 | $5.36 | 1,036,300 | — | — |
| 2021-08-03 | $5.78 | $5.78 | 1,030,800 | — | — |
| 2021-08-02 | $5.59 | $5.59 | 1,093,500 | — | — |
| 2021-07-30 | $5.66 | $5.66 | 1,500,600 | — | — |
| 2021-07-29 | $6.08 | $6.08 | 1,695,700 | — | — |
| 2021-07-28 | $6.23 | $6.23 | 467,000 | — | — |
| 2021-07-27 | $6.12 | $6.12 | 406,400 | — | — |
| 2021-07-26 | $6.29 | $6.29 | 536,300 | — | — |
| 2021-07-23 | $5.92 | $5.92 | 670,000 | — | — |
| 2021-07-22 | $6.11 | $6.11 | 525,800 | — | — |
| 2021-07-21 | $6.25 | $6.25 | 763,800 | — | — |
| 2021-07-20 | $5.89 | $5.89 | 883,300 | — | — |
| 2021-07-19 | $5.79 | $5.79 | 880,900 | — | — |
| 2021-07-16 | $6.08 | $6.08 | 767,200 | — | — |
| 2021-07-15 | $6.30 | $6.30 | 902,000 | — | — |
| 2021-07-14 | $6.56 | $6.56 | 772,900 | — | — |
| 2021-07-13 | $7.02 | $7.02 | 395,900 | — | — |
| 2021-07-12 | $7.22 | $7.22 | 406,900 | — | — |
| 2021-07-09 | $7.20 | $7.20 | 456,300 | — | — |
| 2021-07-08 | $7.03 | $7.03 | 778,300 | — | — |
| 2021-07-07 | $7.10 | $7.10 | 858,100 | — | — |
| 2021-07-06 | $7.38 | $7.38 | 990,000 | — | — |
| 2021-07-02 | $7.88 | $7.88 | 496,300 | — | — |
| 2021-07-01 | $8.11 | $8.11 | 807,700 | — | — |
| 2021-06-30 | $7.85 | $7.85 | 783,500 | — | — |
| 2021-06-29 | $7.75 | $7.75 | 657,800 | — | — |
| 2021-06-28 | $7.86 | $7.86 | 1,458,200 | — | — |
| 2021-06-25 | $8.27 | $8.27 | 1,744,000 | — | — |
| 2021-06-24 | $8.60 | $8.60 | 1,104,500 | — | — |
| 2021-06-23 | $8.28 | $8.28 | 1,317,800 | — | — |
| 2021-06-22 | $8.36 | $8.36 | 718,600 | — | — |
| 2021-06-21 | $8.40 | $8.40 | 1,169,200 | — | — |
| 2021-06-18 | $8.00 | $8.00 | 2,660,700 | — | — |
| 2021-06-17 | $8.01 | $8.01 | 2,097,300 | — | — |
| 2021-06-16 | $8.23 | $8.23 | 1,081,600 | — | — |
| 2021-06-15 | $8.13 | $8.13 | 2,285,400 | — | — |
| 2021-06-14 | $7.44 | $7.44 | 1,305,300 | — | — |
| 2021-06-11 | $7.39 | $7.39 | 735,800 | — | — |
| 2021-06-10 | $7.34 | $7.34 | 584,500 | — | — |
| 2021-06-09 | $7.29 | $7.29 | 510,800 | — | — |
| 2021-06-08 | $7.44 | $7.44 | 674,300 | — | — |
| 2021-06-07 | $7.33 | $7.33 | 637,900 | — | — |
| 2021-06-04 | $7.64 | $7.64 | 918,800 | — | — |
| 2021-06-03 | $7.64 | $7.64 | 1,235,100 | — | — |
| 2021-06-02 | $7.52 | $7.52 | 1,786,300 | — | — |
| 2021-06-01 | $6.77 | $6.77 | 1,363,000 | — | — |
| 2021-05-28 | $6.43 | $6.43 | 321,600 | — | — |
| 2021-05-27 | $6.47 | $6.47 | 1,435,800 | — | — |
| 2021-05-26 | $6.25 | $6.25 | 623,800 | — | — |
| 2021-05-25 | $6.03 | $6.03 | 934,700 | — | — |
| 2021-05-24 | $6.41 | $6.41 | 730,200 | — | — |
| 2021-05-21 | $6.28 | $6.28 | 657,600 | — | — |
| 2021-05-20 | $6.18 | $6.18 | 948,600 | — | — |
| 2021-05-19 | $6.30 | $6.30 | 1,556,800 | — | — |
| 2021-05-18 | $6.78 | $6.78 | 2,824,500 | — | — |
| 2021-05-17 | $6.82 | $6.82 | 843,300 | — | — |
| 2021-05-14 | $6.61 | $6.61 | 1,004,700 | — | — |
| 2021-05-13 | $6.42 | $6.42 | 1,291,000 | — | — |
| 2021-05-12 | $6.49 | $6.49 | 1,484,900 | — | — |
| 2021-05-11 | $6.42 | $6.42 | 1,348,600 | — | — |
| 2021-05-10 | $6.46 | $6.46 | 1,519,600 | — | — |
| 2021-05-07 | $6.69 | $6.69 | 1,371,300 | — | — |
| 2021-05-06 | $6.33 | $6.33 | 949,100 | — | — |
| 2021-05-05 | $6.37 | $6.37 | 1,583,200 | — | — |
| 2021-05-04 | $5.95 | $5.95 | 1,142,200 | — | — |
| 2021-05-03 | $5.83 | $5.83 | 998,500 | — | — |
| 2021-04-30 | $5.61 | $5.61 | 1,075,400 | — | — |
| 2021-04-29 | $5.98 | $5.98 | 1,057,200 | — | — |
| 2021-04-28 | $6.00 | $6.00 | 1,081,500 | — | — |
| 2021-04-27 | $5.61 | $5.61 | 1,252,500 | — | — |
| 2021-04-26 | $5.72 | $5.72 | 621,400 | — | — |
| 2021-04-23 | $5.54 | $5.54 | 439,300 | — | — |
| 2021-04-22 | $5.42 | $5.42 | 663,600 | — | — |
| 2021-04-21 | $5.53 | $5.53 | 745,400 | — | — |
| 2021-04-20 | $5.48 | $5.48 | 978,600 | — | — |
| 2021-04-19 | $5.76 | $5.76 | 789,600 | — | — |
| 2021-04-16 | $5.85 | $5.85 | 481,100 | — | — |
| 2021-04-15 | $6.06 | $6.06 | 580,300 | — | — |
| 2021-04-14 | $6.12 | $6.12 | 1,476,200 | — | — |
| 2021-04-13 | $5.60 | $5.60 | 1,089,800 | — | — |
| 2021-04-12 | $5.78 | $5.78 | 584,200 | — | — |
| 2021-04-09 | $5.86 | $5.86 | 864,900 | — | — |
| 2021-04-08 | $6.03 | $6.03 | 533,900 | — | — |
| 2021-04-07 | $6.13 | $6.13 | 665,300 | — | — |
| 2021-04-06 | $6.13 | $6.13 | 929,900 | — | — |
| 2021-04-05 | $6.11 | $6.11 | 936,400 | — | — |
| 2021-04-01 | $6.39 | $6.39 | 1,127,000 | — | — |
| 2021-03-31 | $6.03 | $6.03 | 911,900 | — | — |
| 2021-03-30 | $6.06 | $6.06 | 975,600 | — | — |
| 2021-03-29 | $6.04 | $6.04 | 791,700 | — | — |
| 2021-03-26 | $6.41 | $6.41 | 933,200 | — | — |
| 2021-03-25 | $6.23 | $6.23 | 1,432,100 | — | — |
| 2021-03-24 | $5.96 | $5.96 | 1,535,800 | — | — |
| 2021-03-23 | $5.87 | $5.87 | 1,868,300 | — | — |
| 2021-03-22 | $6.34 | $6.34 | 1,388,900 | — | — |
| 2021-03-19 | $6.42 | $6.42 | 3,335,000 | — | — |
| 2021-03-18 | $6.52 | $6.52 | 2,381,900 | — | — |
| 2021-03-17 | $7.14 | $7.14 | 3,840,100 | — | — |
| 2021-03-16 | $8.39 | $8.39 | 870,600 | — | — |
| 2021-03-15 | $8.62 | $8.62 | 825,400 | — | — |
| 2021-03-12 | $8.76 | $8.76 | 951,300 | — | — |
| 2021-03-11 | $9.18 | $9.18 | 604,500 | — | — |
| 2021-03-10 | $9.25 | $9.25 | 658,000 | — | — |
| 2021-03-09 | $8.90 | $8.90 | 1,078,400 | — | — |
| 2021-03-08 | $9.43 | $9.43 | 1,498,800 | — | — |
| 2021-03-05 | $8.96 | $8.96 | 1,713,600 | — | — |
| 2021-03-04 | $8.45 | $8.45 | 1,412,000 | — | — |
| 2021-03-03 | $8.12 | $8.12 | 734,700 | — | — |
| 2021-03-02 | $7.88 | $7.88 | 872,300 | — | — |
| 2021-03-01 | $7.98 | $7.98 | 998,900 | — | — |
| 2021-02-26 | $7.33 | $7.33 | 1,294,900 | — | — |
| 2021-02-25 | $7.59 | $7.59 | 934,000 | — | — |
| 2021-02-24 | $7.44 | $7.44 | 1,406,400 | — | — |
| 2021-02-23 | $7.12 | $7.12 | 984,500 | — | — |
| 2021-02-22 | $7.20 | $7.20 | 1,004,500 | — | — |
| 2021-02-19 | $6.71 | $6.71 | 543,200 | — | — |
| 2021-02-18 | $6.56 | $6.56 | 780,600 | — | — |
| 2021-02-17 | $6.87 | $6.87 | 994,300 | — | — |
| 2021-02-16 | $6.87 | $6.87 | 789,600 | — | — |
| 2021-02-12 | $6.38 | $6.38 | 616,200 | — | — |
| 2021-02-11 | $6.44 | $6.44 | 713,200 | — | — |
| 2021-02-10 | $6.60 | $6.60 | 881,300 | — | — |
| 2021-02-09 | $6.40 | $6.40 | 834,000 | — | — |
| 2021-02-08 | $6.48 | $6.48 | 641,400 | — | — |
| 2021-02-05 | $6.27 | $6.27 | 693,100 | — | — |
| 2021-02-04 | $6.27 | $6.27 | 792,700 | — | — |
| 2021-02-03 | $6.05 | $6.05 | 712,200 | — | — |
| 2021-02-02 | $5.71 | $5.71 | 744,700 | — | — |
| 2021-02-01 | $5.66 | $5.66 | 736,500 | — | — |
| 2021-01-29 | $5.60 | $5.60 | 801,700 | — | — |
| 2021-01-28 | $5.78 | $5.78 | 1,037,500 | — | — |
| 2021-01-27 | $5.68 | $5.68 | 1,137,100 | — | — |
| 2021-01-26 | $5.87 | $5.87 | 941,200 | — | — |
| 2021-01-25 | $6.06 | $6.06 | 979,900 | — | — |
| 2021-01-22 | $6.11 | $6.11 | 1,396,700 | — | — |
| 2021-01-21 | $5.66 | $5.66 | 2,022,600 | — | — |
| 2021-01-20 | $6.52 | $6.52 | 626,800 | — | — |
| 2021-01-19 | $6.60 | $6.60 | 1,867,700 | — | — |
| 2021-01-15 | $6.73 | $6.73 | 1,223,500 | — | — |
| 2021-01-14 | $6.97 | $6.97 | 1,365,300 | — | — |
| 2021-01-13 | $6.35 | $6.35 | 966,600 | — | — |
| 2021-01-12 | $6.68 | $6.68 | 853,100 | — | — |
| 2021-01-11 | $6.32 | $6.32 | 1,469,000 | — | — |
| 2021-01-08 | $6.30 | $6.30 | 829,700 | — | — |
| 2021-01-07 | $6.55 | $6.55 | 1,307,100 | — | — |
| 2021-01-06 | $6.34 | $6.34 | 2,009,000 | — | — |
| 2021-01-05 | $5.64 | $5.64 | 1,837,800 | — | — |
| 2021-01-04 | $5.22 | $5.22 | 937,400 | — | — |