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
- 1999-10-26 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 | $5.20 | $5.20 | 34,300 | — | — |
| 2021-12-30 | $5.25 | $5.25 | 64,400 | — | — |
| 2021-12-29 | $5.11 | $5.11 | 76,500 | — | — |
| 2021-12-28 | $5.45 | $5.45 | 13,600 | — | — |
| 2021-12-27 | $5.71 | $5.71 | 9,400 | — | — |
| 2021-12-23 | $5.60 | $5.60 | 9,600 | — | — |
| 2021-12-22 | $5.54 | $5.54 | 11,400 | — | — |
| 2021-12-21 | $5.31 | $5.31 | 26,400 | — | — |
| 2021-12-20 | $5.50 | $5.50 | 31,100 | — | — |
| 2021-12-17 | $5.73 | $5.73 | 22,000 | — | — |
| 2021-12-16 | $5.60 | $5.60 | 55,900 | — | — |
| 2021-12-15 | $5.60 | $5.60 | 15,400 | — | — |
| 2021-12-14 | $5.60 | $5.60 | 15,900 | — | — |
| 2021-12-13 | $5.57 | $5.57 | 15,500 | — | — |
| 2021-12-10 | $5.70 | $5.70 | 10,700 | — | — |
| 2021-12-09 | $5.87 | $5.87 | 6,500 | — | — |
| 2021-12-08 | $5.91 | $5.91 | 13,400 | — | — |
| 2021-12-07 | $5.65 | $5.65 | 16,500 | — | — |
| 2021-12-06 | $5.82 | $5.82 | 20,800 | — | — |
| 2021-12-03 | $5.69 | $5.69 | 43,700 | — | — |
| 2021-12-02 | $5.95 | $5.95 | 34,600 | — | — |
| 2021-12-01 | $5.94 | $5.94 | 17,900 | — | — |
| 2021-11-30 | $6.18 | $6.18 | 15,000 | — | — |
| 2021-11-29 | $6.19 | $6.19 | 14,000 | — | — |
| 2021-11-26 | $6.35 | $6.35 | 3,800 | — | — |
| 2021-11-24 | $6.40 | $6.40 | 5,500 | — | — |
| 2021-11-23 | $6.19 | $6.19 | 5,100 | — | — |
| 2021-11-22 | $6.20 | $6.20 | 13,400 | — | — |
| 2021-11-19 | $6.44 | $6.44 | 44,800 | — | — |
| 2021-11-18 | $6.50 | $6.50 | 9,400 | — | — |
| 2021-11-17 | $6.45 | $6.45 | 18,500 | — | — |
| 2021-11-16 | $6.60 | $6.60 | 4,100 | — | — |
| 2021-11-15 | $6.45 | $6.45 | 4,300 | — | — |
| 2021-11-12 | $6.60 | $6.60 | 12,300 | — | — |
| 2021-11-11 | $6.50 | $6.50 | 11,700 | — | — |
| 2021-11-10 | $6.59 | $6.59 | 11,400 | — | — |
| 2021-11-09 | $6.52 | $6.52 | 24,200 | — | — |
| 2021-11-08 | $6.22 | $6.22 | 9,700 | — | — |
| 2021-11-05 | $6.08 | $6.08 | 9,900 | — | — |
| 2021-11-04 | $5.95 | $5.95 | 13,000 | — | — |
| 2021-11-03 | $6.10 | $6.10 | 13,800 | — | — |
| 2021-11-02 | $6.45 | $6.45 | 4,800 | — | — |
| 2021-11-01 | $6.49 | $6.49 | 38,700 | — | — |
| 2021-10-29 | $6.32 | $6.32 | 17,600 | — | — |
| 2021-10-28 | $6.60 | $6.60 | 32,000 | — | — |
| 2021-10-27 | $6.04 | $6.04 | 7,400 | — | — |
| 2021-10-26 | $6.02 | $6.02 | 7,600 | — | — |
| 2021-10-25 | $6.08 | $6.08 | 17,300 | — | — |
| 2021-10-22 | $6.18 | $6.18 | 9,400 | — | — |
| 2021-10-21 | $6.15 | $6.15 | 6,900 | — | — |
| 2021-10-20 | $6.02 | $6.02 | 26,000 | — | — |
| 2021-10-19 | $5.95 | $5.95 | 26,500 | — | — |
| 2021-10-18 | $6.11 | $6.11 | 31,400 | — | — |
| 2021-10-15 | $6.20 | $6.20 | 23,500 | — | — |
| 2021-10-14 | $6.01 | $6.01 | 5,400 | — | — |
| 2021-10-13 | $6.12 | $6.12 | 41,300 | — | — |
| 2021-10-12 | $6.12 | $6.12 | 11,000 | — | — |
| 2021-10-11 | $6.09 | $6.09 | 17,500 | — | — |
| 2021-10-08 | $6.31 | $6.31 | 3,200 | — | — |
| 2021-10-07 | $6.35 | $6.35 | 7,600 | — | — |
| 2021-10-06 | $6.20 | $6.20 | 27,100 | — | — |
| 2021-10-05 | $6.77 | $6.77 | 34,800 | — | — |
| 2021-10-04 | $6.83 | $6.83 | 33,000 | — | — |
| 2021-10-01 | $6.90 | $6.90 | 7,200 | — | — |
| 2021-09-30 | $7.00 | $7.00 | 14,800 | — | — |
| 2021-09-29 | $6.84 | $6.84 | 18,000 | — | — |
| 2021-09-28 | $6.98 | $6.98 | 72,700 | — | — |
| 2021-09-27 | $7.00 | $7.00 | 29,700 | — | — |
| 2021-09-24 | $6.90 | $6.90 | 74,300 | — | — |
| 2021-09-23 | $6.54 | $6.54 | 15,500 | — | — |
| 2021-09-22 | $6.27 | $6.27 | 5,000 | — | — |
| 2021-09-21 | $6.46 | $6.46 | 16,000 | — | — |
| 2021-09-20 | $6.57 | $6.57 | 50,800 | — | — |
| 2021-09-17 | $6.60 | $6.60 | 93,300 | — | — |
| 2021-09-16 | $6.36 | $6.36 | 39,400 | — | — |
| 2021-09-15 | $6.53 | $6.53 | 9,000 | — | — |
| 2021-09-14 | $6.68 | $6.68 | 114,300 | — | — |
| 2021-09-13 | $6.79 | $6.79 | 58,200 | — | — |
| 2021-09-10 | $7.50 | $7.50 | 58,900 | — | — |
| 2021-09-09 | $7.50 | $7.50 | 33,700 | — | — |
| 2021-09-08 | $7.50 | $7.50 | 35,500 | — | — |
| 2021-09-07 | $7.48 | $7.48 | 153,300 | — | — |
| 2021-09-03 | $6.95 | $6.95 | 72,200 | — | — |
| 2021-09-02 | $6.38 | $6.38 | 67,700 | — | — |
| 2021-09-01 | $6.37 | $6.37 | 188,200 | — | — |
| 2021-08-31 | $5.55 | $5.55 | 27,700 | — | — |
| 2021-08-30 | $5.49 | $5.49 | 20,700 | — | — |
| 2021-08-27 | $5.44 | $5.44 | 9,000 | — | — |
| 2021-08-26 | $5.68 | $5.68 | 24,200 | — | — |
| 2021-08-25 | $5.65 | $5.65 | 16,300 | — | — |
| 2021-08-24 | $5.77 | $5.77 | 10,500 | — | — |
| 2021-08-23 | $5.80 | $5.80 | 29,100 | — | — |
| 2021-08-20 | $5.79 | $5.79 | 22,600 | — | — |
| 2021-08-19 | $5.79 | $5.79 | 5,800 | — | — |
| 2021-08-18 | $5.94 | $5.94 | 19,400 | — | — |
| 2021-08-17 | $5.85 | $5.85 | 18,400 | — | — |
| 2021-08-16 | $6.03 | $6.03 | 6,200 | — | — |
| 2021-08-13 | $6.40 | $6.40 | 10,600 | — | — |
| 2021-08-12 | $6.59 | $6.59 | 26,900 | — | — |
| 2021-08-11 | $6.23 | $6.23 | 25,100 | — | — |
| 2021-08-10 | $5.55 | $5.55 | 8,000 | — | — |
| 2021-08-09 | $5.53 | $5.53 | 7,700 | — | — |
| 2021-08-06 | $5.49 | $5.49 | 7,900 | — | — |
| 2021-08-05 | $5.44 | $5.44 | 3,400 | — | — |
| 2021-08-04 | $5.55 | $5.55 | 5,800 | — | — |
| 2021-08-03 | $5.63 | $5.63 | 5,400 | — | — |
| 2021-08-02 | $5.73 | $5.73 | 18,400 | — | — |
| 2021-07-30 | $5.90 | $5.90 | 26,100 | — | — |
| 2021-07-29 | $5.56 | $5.56 | 6,700 | — | — |
| 2021-07-28 | $5.44 | $5.44 | 6,000 | — | — |
| 2021-07-27 | $5.29 | $5.29 | 4,100 | — | — |
| 2021-07-26 | $5.40 | $5.40 | 3,600 | — | — |
| 2021-07-23 | $5.48 | $5.48 | 4,700 | — | — |
| 2021-07-22 | $5.49 | $5.49 | 17,500 | — | — |
| 2021-07-21 | $5.47 | $5.47 | 63,200 | — | — |
| 2021-07-20 | $5.37 | $5.37 | 38,600 | — | — |
| 2021-07-19 | $5.65 | $5.65 | 16,200 | — | — |
| 2021-07-16 | $5.74 | $5.74 | 67,300 | — | — |
| 2021-07-15 | $5.89 | $5.89 | 26,100 | — | — |
| 2021-07-14 | $6.03 | $6.03 | 50,400 | — | — |
| 2021-07-13 | $6.05 | $6.05 | 6,200 | — | — |
| 2021-07-12 | $6.17 | $6.17 | 1,700 | — | — |
| 2021-07-09 | $6.23 | $6.23 | 15,000 | — | — |
| 2021-07-08 | $6.04 | $6.04 | 21,700 | — | — |
| 2021-07-07 | $6.27 | $6.27 | 4,300 | — | — |
| 2021-07-06 | $6.23 | $6.23 | 15,300 | — | — |
| 2021-07-02 | $6.27 | $6.27 | 6,900 | — | — |
| 2021-07-01 | $6.42 | $6.42 | 2,400 | — | — |
| 2021-06-30 | $6.36 | $6.36 | 24,600 | — | — |
| 2021-06-29 | $6.40 | $6.40 | 7,900 | — | — |
| 2021-06-28 | $6.35 | $6.35 | 27,400 | — | — |
| 2021-06-25 | $6.44 | $6.44 | 38,400 | — | — |
| 2021-06-24 | $6.75 | $6.75 | 11,600 | — | — |
| 2021-06-23 | $6.82 | $6.82 | 7,500 | — | — |
| 2021-06-22 | $6.91 | $6.91 | 22,800 | — | — |
| 2021-06-21 | $6.80 | $6.80 | 29,800 | — | — |
| 2021-06-18 | $6.59 | $6.59 | 39,800 | — | — |
| 2021-06-17 | $6.80 | $6.80 | 8,600 | — | — |
| 2021-06-16 | $6.66 | $6.66 | 11,000 | — | — |
| 2021-06-15 | $6.70 | $6.70 | 12,900 | — | — |
| 2021-06-14 | $6.93 | $6.93 | 9,500 | — | — |
| 2021-06-11 | $7.18 | $7.18 | 5,300 | — | — |
| 2021-06-10 | $7.20 | $7.20 | 18,600 | — | — |
| 2021-06-09 | $7.21 | $7.21 | 20,400 | — | — |
| 2021-06-08 | $7.01 | $7.01 | 13,400 | — | — |
| 2021-06-07 | $6.99 | $6.99 | 18,500 | — | — |
| 2021-06-04 | $6.97 | $6.97 | 44,700 | — | — |
| 2021-06-03 | $6.62 | $6.62 | 13,900 | — | — |
| 2021-06-02 | $6.51 | $6.51 | 12,800 | — | — |
| 2021-06-01 | $6.67 | $6.67 | 34,600 | — | — |
| 2021-05-28 | $6.60 | $6.60 | 21,600 | — | — |
| 2021-05-27 | $6.55 | $6.55 | 76,100 | — | — |
| 2021-05-26 | $5.99 | $5.99 | 20,800 | — | — |
| 2021-05-25 | $6.02 | $6.02 | 35,700 | — | — |
| 2021-05-24 | $5.91 | $5.91 | 30,500 | — | — |
| 2021-05-21 | $6.06 | $6.06 | 18,300 | — | — |
| 2021-05-20 | $6.26 | $6.26 | 11,200 | — | — |
| 2021-05-19 | $6.33 | $6.33 | 27,500 | — | — |
| 2021-05-18 | $6.25 | $6.25 | 62,700 | — | — |
| 2021-05-17 | $6.24 | $6.24 | 5,700 | — | — |
| 2021-05-14 | $6.22 | $6.22 | 12,900 | — | — |
| 2021-05-13 | $6.03 | $6.03 | 8,600 | — | — |
| 2021-05-12 | $6.05 | $6.05 | 16,200 | — | — |
| 2021-05-11 | $6.17 | $6.17 | 13,800 | — | — |
| 2021-05-10 | $6.18 | $6.18 | 26,200 | — | — |
| 2021-05-07 | $6.19 | $6.19 | 5,400 | — | — |
| 2021-05-06 | $6.07 | $6.07 | 30,000 | — | — |
| 2021-05-05 | $6.06 | $6.06 | 19,600 | — | — |
| 2021-05-04 | $6.00 | $6.00 | 19,100 | — | — |
| 2021-05-03 | $6.08 | $6.08 | 70,600 | — | — |
| 2021-04-30 | $6.49 | $6.49 | 36,400 | — | — |
| 2021-04-29 | $6.30 | $6.30 | 22,800 | — | — |
| 2021-04-28 | $6.28 | $6.28 | 26,900 | — | — |
| 2021-04-27 | $6.40 | $6.40 | 12,500 | — | — |
| 2021-04-26 | $6.43 | $6.43 | 7,200 | — | — |
| 2021-04-23 | $6.51 | $6.51 | 17,900 | — | — |
| 2021-04-22 | $6.53 | $6.53 | 6,200 | — | — |
| 2021-04-21 | $6.50 | $6.50 | 37,700 | — | — |
| 2021-04-20 | $6.54 | $6.54 | 47,500 | — | — |
| 2021-04-19 | $6.34 | $6.34 | 27,200 | — | — |
| 2021-04-16 | $6.40 | $6.40 | 18,000 | — | — |
| 2021-04-15 | $6.55 | $6.55 | 24,900 | — | — |
| 2021-04-14 | $6.79 | $6.79 | 26,700 | — | — |
| 2021-04-13 | $6.86 | $6.86 | 15,700 | — | — |
| 2021-04-12 | $7.14 | $7.14 | 30,900 | — | — |
| 2021-04-09 | $7.18 | $7.18 | 21,400 | — | — |
| 2021-04-08 | $7.10 | $7.10 | 13,600 | — | — |
| 2021-04-07 | $7.08 | $7.08 | 22,400 | — | — |
| 2021-04-06 | $7.01 | $7.01 | 12,300 | — | — |
| 2021-04-05 | $7.02 | $7.02 | 40,100 | — | — |
| 2021-04-01 | $6.86 | $6.86 | 28,300 | — | — |
| 2021-03-31 | $6.68 | $6.68 | 66,200 | — | — |
| 2021-03-30 | $6.90 | $6.90 | 32,800 | — | — |
| 2021-03-29 | $6.35 | $6.35 | 58,200 | — | — |
| 2021-03-26 | $6.67 | $6.67 | 46,800 | — | — |
| 2021-03-25 | $6.66 | $6.66 | 13,400 | — | — |
| 2021-03-24 | $6.64 | $6.64 | 29,700 | — | — |
| 2021-03-23 | $7.07 | $7.07 | 32,900 | — | — |
| 2021-03-22 | $7.04 | $7.04 | 12,300 | — | — |
| 2021-03-19 | $7.02 | $7.02 | 37,600 | — | — |
| 2021-03-18 | $6.66 | $6.66 | 66,300 | — | — |
| 2021-03-17 | $6.86 | $6.86 | 38,000 | — | — |
| 2021-03-16 | $7.13 | $7.13 | 41,800 | — | — |
| 2021-03-15 | $7.20 | $7.20 | 43,400 | — | — |
| 2021-03-12 | $7.05 | $7.05 | 12,800 | — | — |
| 2021-03-11 | $7.05 | $7.05 | 35,800 | — | — |
| 2021-03-10 | $6.76 | $6.76 | 30,400 | — | — |
| 2021-03-09 | $6.75 | $6.75 | 27,400 | — | — |
| 2021-03-08 | $7.09 | $7.09 | 20,700 | — | — |
| 2021-03-05 | $7.03 | $7.03 | 44,300 | — | — |
| 2021-03-04 | $6.91 | $6.91 | 66,600 | — | — |
| 2021-03-03 | $7.15 | $7.15 | 23,600 | — | — |
| 2021-03-02 | $7.28 | $7.28 | 11,900 | — | — |
| 2021-03-01 | $7.32 | $7.32 | 14,000 | — | — |
| 2021-02-26 | $7.22 | $7.22 | 37,300 | — | — |
| 2021-02-25 | $7.22 | $7.22 | 44,200 | — | — |
| 2021-02-24 | $7.27 | $7.27 | 30,200 | — | — |
| 2021-02-23 | $6.92 | $6.92 | 88,800 | — | — |
| 2021-02-22 | $7.47 | $7.47 | 61,600 | — | — |
| 2021-02-19 | $7.89 | $7.89 | 39,800 | — | — |
| 2021-02-18 | $8.11 | $8.11 | 44,900 | — | — |
| 2021-02-17 | $7.98 | $7.98 | 35,400 | — | — |
| 2021-02-16 | $7.84 | $7.84 | 122,600 | — | — |
| 2021-02-12 | $8.43 | $8.43 | 39,200 | — | — |
| 2021-02-11 | $8.37 | $8.37 | 85,400 | — | — |
| 2021-02-10 | $8.39 | $8.39 | 105,700 | — | — |
| 2021-02-09 | $8.36 | $8.36 | 95,200 | — | — |
| 2021-02-08 | $7.90 | $7.90 | 29,900 | — | — |
| 2021-02-05 | $7.80 | $7.80 | 36,000 | — | — |
| 2021-02-04 | $7.73 | $7.73 | 58,400 | — | — |
| 2021-02-03 | $8.10 | $8.10 | 60,400 | — | — |
| 2021-02-02 | $8.36 | $8.36 | 36,900 | — | — |
| 2021-02-01 | $8.16 | $8.16 | 108,200 | — | — |
| 2021-01-29 | $7.99 | $7.99 | 53,400 | — | — |
| 2021-01-28 | $7.64 | $7.64 | 38,800 | — | — |
| 2021-01-27 | $7.79 | $7.79 | 68,800 | — | — |
| 2021-01-26 | $7.67 | $7.67 | 19,900 | — | — |
| 2021-01-25 | $7.43 | $7.43 | 28,600 | — | — |
| 2021-01-22 | $7.01 | $7.01 | 201,500 | — | — |
| 2021-01-21 | $6.90 | $6.90 | 32,700 | — | — |
| 2021-01-20 | $6.69 | $6.69 | 71,300 | — | — |
| 2021-01-19 | $6.80 | $6.80 | 113,100 | — | — |
| 2021-01-15 | $7.20 | $7.20 | 91,000 | — | — |
| 2021-01-14 | $7.10 | $7.10 | 10,300 | — | — |
| 2021-01-13 | $7.05 | $7.05 | 22,400 | — | — |
| 2021-01-12 | $7.05 | $7.05 | 36,100 | — | — |
| 2021-01-11 | $7.01 | $7.01 | 29,700 | — | — |
| 2021-01-08 | $6.87 | $6.87 | 44,700 | — | — |
| 2021-01-07 | $6.90 | $6.90 | 21,700 | — | — |
| 2021-01-06 | $6.72 | $6.72 | 41,700 | — | — |
| 2021-01-05 | $6.90 | $6.90 | 25,200 | — | — |
| 2021-01-04 | $7.00 | $7.00 | 24,600 | — | — |