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
- 1989-12-15 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 | $8.68 | $8.68 | 46,400 | — | — |
| 2021-12-30 | $8.43 | $8.43 | 17,700 | — | — |
| 2021-12-29 | $8.17 | $8.17 | 61,500 | — | — |
| 2021-12-28 | $8.33 | $8.33 | 28,700 | — | — |
| 2021-12-27 | $7.99 | $7.99 | 34,800 | — | — |
| 2021-12-23 | $8.11 | $8.11 | 6,200 | — | — |
| 2021-12-22 | $7.91 | $7.91 | 17,700 | — | — |
| 2021-12-21 | $7.86 | $7.86 | 4,600 | — | — |
| 2021-12-20 | $7.75 | $7.75 | 16,300 | — | — |
| 2021-12-17 | $7.73 | $7.73 | 7,400 | — | — |
| 2021-12-16 | $7.87 | $7.87 | 14,700 | — | — |
| 2021-12-15 | $7.28 | $7.28 | 51,800 | — | — |
| 2021-12-14 | $7.83 | $7.83 | 17,000 | — | — |
| 2021-12-13 | $7.65 | $7.65 | 41,000 | — | — |
| 2021-12-10 | $7.86 | $7.86 | 17,000 | — | — |
| 2021-12-09 | $7.32 | $7.32 | 133,600 | — | — |
| 2021-12-08 | $8.79 | $8.79 | 53,100 | — | — |
| 2021-12-07 | $8.84 | $8.84 | 90,400 | — | — |
| 2021-12-06 | $8.62 | $8.62 | 3,200 | — | — |
| 2021-12-03 | $8.57 | $8.57 | 2,000 | — | — |
| 2021-12-02 | $8.62 | $8.62 | 2,200 | — | — |
| 2021-12-01 | $8.50 | $8.50 | 3,400 | — | — |
| 2021-11-30 | $8.74 | $8.74 | 14,600 | — | — |
| 2021-11-29 | $8.65 | $8.65 | 6,700 | — | — |
| 2021-11-26 | $8.52 | $8.52 | 2,500 | — | — |
| 2021-11-24 | $8.50 | $8.50 | 3,900 | — | — |
| 2021-11-23 | $8.45 | $8.45 | 4,200 | — | — |
| 2021-11-22 | $8.42 | $8.42 | 3,300 | — | — |
| 2021-11-19 | $8.41 | $8.41 | 9,300 | — | — |
| 2021-11-18 | $8.43 | $8.43 | 8,300 | — | — |
| 2021-11-17 | $8.30 | $8.30 | 22,000 | — | — |
| 2021-11-16 | $8.50 | $8.50 | 3,900 | — | — |
| 2021-11-15 | $8.53 | $8.53 | 10,700 | — | — |
| 2021-11-12 | $8.62 | $8.62 | 3,100 | — | — |
| 2021-11-11 | $8.59 | $8.59 | 3,300 | — | — |
| 2021-11-10 | $8.72 | $8.72 | 3,700 | — | — |
| 2021-11-09 | $8.63 | $8.63 | 8,000 | — | — |
| 2021-11-08 | $8.59 | $8.59 | 4,100 | — | — |
| 2021-11-05 | $8.67 | $8.67 | 5,900 | — | — |
| 2021-11-04 | $8.74 | $8.74 | 22,800 | — | — |
| 2021-11-03 | $8.70 | $8.70 | 10,000 | — | — |
| 2021-11-02 | $8.65 | $8.65 | 6,300 | — | — |
| 2021-11-01 | $8.60 | $8.60 | 9,900 | — | — |
| 2021-10-29 | $8.55 | $8.55 | 6,100 | — | — |
| 2021-10-28 | $8.57 | $8.57 | 5,100 | — | — |
| 2021-10-27 | $8.60 | $8.60 | 9,900 | — | — |
| 2021-10-26 | $8.62 | $8.62 | 6,500 | — | — |
| 2021-10-25 | $8.79 | $8.79 | 5,500 | — | — |
| 2021-10-22 | $8.75 | $8.75 | 4,100 | — | — |
| 2021-10-21 | $8.53 | $8.53 | 13,700 | — | — |
| 2021-10-20 | $8.95 | $8.95 | 37,100 | — | — |
| 2021-10-19 | $8.64 | $8.64 | 42,500 | — | — |
| 2021-10-18 | $8.52 | $8.52 | 13,700 | — | — |
| 2021-10-15 | $8.37 | $8.37 | 29,200 | — | — |
| 2021-10-14 | $8.41 | $8.41 | 16,300 | — | — |
| 2021-10-13 | $8.44 | $8.44 | 40,400 | — | — |
| 2021-10-12 | $8.35 | $8.35 | 39,000 | — | — |
| 2021-10-11 | $8.45 | $8.45 | 15,600 | — | — |
| 2021-10-08 | $8.63 | $8.63 | 21,000 | — | — |
| 2021-10-07 | $8.48 | $8.48 | 48,500 | — | — |
| 2021-10-06 | $8.35 | $8.35 | 36,700 | — | — |
| 2021-10-05 | $8.63 | $8.63 | 147,500 | — | — |
| 2021-10-04 | $7.78 | $7.78 | 20,700 | — | — |
| 2021-10-01 | $7.74 | $7.74 | 6,800 | — | — |
| 2021-09-30 | $7.76 | $7.76 | 17,800 | — | — |
| 2021-09-29 | $7.50 | $7.50 | 9,000 | — | — |
| 2021-09-28 | $7.43 | $7.43 | 13,400 | — | — |
| 2021-09-27 | $7.65 | $7.65 | 30,300 | — | — |
| 2021-09-24 | $7.80 | $7.80 | 111,800 | — | — |
| 2021-09-23 | $7.77 | $7.77 | 7,500 | — | — |
| 2021-09-22 | $7.70 | $7.70 | 7,000 | — | — |
| 2021-09-21 | $7.62 | $7.62 | 7,300 | — | — |
| 2021-09-20 | $7.72 | $7.72 | 21,800 | — | — |
| 2021-09-17 | $7.78 | $7.78 | 44,200 | — | — |
| 2021-09-16 | $7.75 | $7.75 | 10,900 | — | — |
| 2021-09-15 | $7.75 | $7.75 | 19,100 | — | — |
| 2021-09-14 | $7.51 | $7.51 | 22,500 | — | — |
| 2021-09-13 | $7.50 | $7.50 | 33,500 | — | — |
| 2021-09-10 | $7.39 | $7.39 | 113,800 | — | — |
| 2021-09-09 | $7.40 | $7.40 | 55,400 | — | — |
| 2021-09-08 | $7.49 | $7.49 | 677,900 | — | — |
| 2021-09-07 | $7.05 | $7.05 | 11,300 | — | — |
| 2021-09-03 | $7.10 | $7.10 | 2,300 | — | — |
| 2021-09-02 | $7.07 | $7.07 | 6,100 | — | — |
| 2021-09-01 | $7.02 | $7.02 | 13,500 | — | — |
| 2021-08-31 | $7.02 | $7.02 | 3,400 | — | — |
| 2021-08-30 | $7.08 | $7.08 | 1,300 | — | — |
| 2021-08-27 | $7.00 | $7.00 | 45,000 | — | — |
| 2021-08-26 | $6.98 | $6.98 | 3,000 | — | — |
| 2021-08-25 | $7.03 | $7.03 | 1,800 | — | — |
| 2021-08-24 | $7.09 | $7.09 | 2,600 | — | — |
| 2021-08-23 | $7.05 | $7.05 | 5,900 | — | — |
| 2021-08-20 | $6.96 | $6.96 | 10,600 | — | — |
| 2021-08-19 | $6.96 | $6.96 | 12,200 | — | — |
| 2021-08-18 | $6.94 | $6.94 | 31,100 | — | — |
| 2021-08-17 | $6.85 | $6.85 | 6,000 | — | — |
| 2021-08-16 | $6.89 | $6.89 | 6,500 | — | — |
| 2021-08-13 | $6.91 | $6.91 | 4,900 | — | — |
| 2021-08-12 | $6.90 | $6.90 | 12,800 | — | — |
| 2021-08-11 | $6.99 | $6.99 | 17,000 | — | — |
| 2021-08-10 | $6.85 | $6.85 | 6,800 | — | — |
| 2021-08-09 | $7.10 | $7.10 | 4,500 | — | — |
| 2021-08-06 | $6.98 | $6.98 | 10,500 | — | — |
| 2021-08-05 | $6.85 | $6.85 | 32,100 | — | — |
| 2021-08-04 | $6.80 | $6.80 | 1,600 | — | — |
| 2021-08-03 | $6.75 | $6.75 | 1,300 | — | — |
| 2021-08-02 | $6.90 | $6.90 | 51,900 | — | — |
| 2021-07-30 | $6.89 | $6.89 | 6,900 | — | — |
| 2021-07-29 | $7.00 | $7.00 | 2,000 | — | — |
| 2021-07-28 | $7.00 | $7.00 | 4,700 | — | — |
| 2021-07-27 | $6.96 | $6.96 | 8,200 | — | — |
| 2021-07-26 | $6.97 | $6.97 | 7,100 | — | — |
| 2021-07-23 | $7.11 | $7.11 | 6,100 | — | — |
| 2021-07-22 | $7.19 | $7.19 | 55,500 | — | — |
| 2021-07-21 | $7.00 | $7.00 | 4,600 | — | — |
| 2021-07-20 | $6.89 | $6.89 | 13,700 | — | — |
| 2021-07-19 | $6.76 | $6.76 | 5,900 | — | — |
| 2021-07-16 | $6.95 | $6.95 | 6,200 | — | — |
| 2021-07-15 | $6.92 | $6.92 | 8,100 | — | — |
| 2021-07-14 | $6.80 | $6.80 | 7,300 | — | — |
| 2021-07-13 | $6.99 | $6.99 | 3,100 | — | — |
| 2021-07-12 | $7.00 | $7.00 | 3,800 | — | — |
| 2021-07-09 | $7.00 | $7.00 | 17,300 | — | — |
| 2021-07-08 | $6.67 | $6.67 | 6,900 | — | — |
| 2021-07-07 | $6.70 | $6.70 | 150,700 | — | — |
| 2021-07-06 | $6.86 | $6.86 | 5,900 | — | — |
| 2021-07-02 | $6.76 | $6.76 | 8,600 | — | — |
| 2021-07-01 | $6.72 | $6.72 | 4,800 | — | — |
| 2021-06-30 | $6.67 | $6.67 | 17,700 | — | — |
| 2021-06-29 | $6.76 | $6.76 | 3,000 | — | — |
| 2021-06-28 | $6.69 | $6.69 | 16,200 | — | — |
| 2021-06-25 | $6.30 | $6.30 | 42,400 | — | — |
| 2021-06-24 | $6.99 | $6.99 | 800 | — | — |
| 2021-06-23 | $7.00 | $7.00 | 7,600 | — | — |
| 2021-06-22 | $6.82 | $6.82 | 18,200 | — | — |
| 2021-06-21 | $6.70 | $6.70 | 38,200 | — | — |
| 2021-06-18 | $6.94 | $6.94 | 109,600 | — | — |
| 2021-06-17 | $7.03 | $7.03 | 46,800 | — | — |
| 2021-06-16 | $7.05 | $7.05 | 24,300 | — | — |
| 2021-06-15 | $7.14 | $7.14 | 11,600 | — | — |
| 2021-06-14 | $7.14 | $7.14 | 8,700 | — | — |
| 2021-06-11 | $7.17 | $7.17 | 3,700 | — | — |
| 2021-06-10 | $7.23 | $7.23 | 4,400 | — | — |
| 2021-06-09 | $7.20 | $7.20 | 49,900 | — | — |
| 2021-06-08 | $6.89 | $6.89 | 8,700 | — | — |
| 2021-06-07 | $7.00 | $7.00 | 14,900 | — | — |
| 2021-06-04 | $6.98 | $6.98 | 17,800 | — | — |
| 2021-06-03 | $7.00 | $7.00 | 4,500 | — | — |
| 2021-06-02 | $6.75 | $6.75 | 3,500 | — | — |
| 2021-06-01 | $6.71 | $6.71 | 3,700 | — | — |
| 2021-05-28 | $6.67 | $6.67 | 5,300 | — | — |
| 2021-05-27 | $6.79 | $6.79 | 700 | — | — |
| 2021-05-26 | $6.70 | $6.70 | 1,300 | — | — |
| 2021-05-25 | $6.70 | $6.70 | 20,400 | — | — |
| 2021-05-24 | $7.00 | $7.00 | 5,300 | — | — |
| 2021-05-21 | $6.80 | $6.80 | 18,200 | — | — |
| 2021-05-20 | $6.75 | $6.75 | 8,700 | — | — |
| 2021-05-19 | $6.72 | $6.72 | 4,300 | — | — |
| 2021-05-18 | $6.75 | $6.75 | 8,100 | — | — |
| 2021-05-17 | $6.52 | $6.52 | 9,400 | — | — |
| 2021-05-14 | $6.43 | $6.43 | 4,500 | — | — |
| 2021-05-13 | $6.40 | $6.40 | 55,000 | — | — |
| 2021-05-12 | $6.31 | $6.31 | 8,000 | — | — |
| 2021-05-11 | $5.99 | $5.99 | 13,700 | — | — |
| 2021-05-10 | $6.19 | $6.19 | 87,100 | — | — |
| 2021-05-07 | $6.43 | $6.43 | 6,200 | — | — |
| 2021-05-06 | $6.25 | $6.25 | 18,700 | — | — |
| 2021-05-05 | $6.38 | $6.38 | 10,600 | — | — |
| 2021-05-04 | $6.39 | $6.39 | 500 | — | — |
| 2021-05-03 | $6.39 | $6.39 | 21,100 | — | — |
| 2021-04-30 | $6.48 | $6.48 | 5,300 | — | — |
| 2021-04-29 | $6.45 | $6.45 | 8,500 | — | — |
| 2021-04-28 | $6.57 | $6.57 | 14,100 | — | — |
| 2021-04-27 | $6.48 | $6.48 | 2,000 | — | — |
| 2021-04-26 | $6.67 | $6.67 | 8,800 | — | — |
| 2021-04-23 | $6.61 | $6.61 | 10,200 | — | — |
| 2021-04-22 | $6.70 | $6.70 | 4,200 | — | — |
| 2021-04-21 | $6.53 | $6.53 | 12,700 | — | — |
| 2021-04-20 | $6.32 | $6.32 | 31,500 | — | — |
| 2021-04-19 | $6.37 | $6.37 | 59,600 | — | — |
| 2021-04-16 | $6.20 | $6.20 | 8,200 | — | — |
| 2021-04-15 | $6.10 | $6.10 | 3,600 | — | — |
| 2021-04-14 | $6.21 | $6.21 | 3,800 | — | — |
| 2021-04-13 | $6.08 | $6.08 | 6,000 | — | — |
| 2021-04-12 | $6.15 | $6.15 | 6,100 | — | — |
| 2021-04-09 | $6.33 | $6.33 | 4,900 | — | — |
| 2021-04-08 | $6.15 | $6.15 | 7,000 | — | — |
| 2021-04-07 | $6.15 | $6.15 | 9,700 | — | — |
| 2021-04-06 | $6.32 | $6.32 | 4,400 | — | — |
| 2021-04-05 | $6.25 | $6.25 | 10,700 | — | — |
| 2021-04-01 | $6.35 | $6.35 | 7,200 | — | — |
| 2021-03-31 | $6.08 | $6.08 | 104,000 | — | — |
| 2021-03-30 | $6.03 | $6.03 | 16,000 | — | — |
| 2021-03-29 | $6.35 | $6.35 | 16,900 | — | — |
| 2021-03-26 | $6.37 | $6.37 | 22,700 | — | — |
| 2021-03-25 | $6.79 | $6.79 | 12,200 | — | — |
| 2021-03-24 | $6.56 | $6.56 | 16,300 | — | — |
| 2021-03-23 | $6.50 | $6.50 | 9,900 | — | — |
| 2021-03-22 | $6.65 | $6.65 | 4,200 | — | — |
| 2021-03-19 | $6.51 | $6.51 | 16,300 | — | — |
| 2021-03-18 | $6.61 | $6.61 | 28,100 | — | — |
| 2021-03-17 | $6.55 | $6.55 | 6,000 | — | — |
| 2021-03-16 | $6.52 | $6.52 | 6,400 | — | — |
| 2021-03-15 | $6.80 | $6.80 | 3,900 | — | — |
| 2021-03-12 | $6.92 | $6.92 | 2,700 | — | — |
| 2021-03-11 | $6.85 | $6.85 | 14,100 | — | — |
| 2021-03-10 | $7.00 | $7.00 | 4,400 | — | — |
| 2021-03-09 | $6.97 | $6.97 | 5,100 | — | — |
| 2021-03-08 | $7.24 | $7.24 | 19,000 | — | — |
| 2021-03-05 | $6.94 | $6.94 | 7,800 | — | — |
| 2021-03-04 | $6.99 | $6.99 | 16,400 | — | — |
| 2021-03-03 | $7.08 | $7.08 | 6,000 | — | — |
| 2021-03-02 | $6.96 | $6.96 | 6,300 | — | — |
| 2021-03-01 | $7.23 | $7.23 | 24,300 | — | — |
| 2021-02-26 | $6.61 | $6.61 | 13,800 | — | — |
| 2021-02-25 | $6.80 | $6.80 | 6,500 | — | — |
| 2021-02-24 | $7.04 | $7.04 | 121,200 | — | — |
| 2021-02-23 | $7.00 | $7.00 | 16,500 | — | — |
| 2021-02-22 | $7.17 | $7.17 | 9,900 | — | — |
| 2021-02-19 | $7.32 | $7.32 | 34,500 | — | — |
| 2021-02-18 | $7.11 | $7.11 | 709,100 | — | — |
| 2021-02-17 | $6.33 | $6.33 | 38,500 | — | — |
| 2021-02-16 | $6.19 | $6.19 | 19,600 | — | — |
| 2021-02-12 | $6.11 | $6.11 | 68,500 | — | — |
| 2021-02-11 | $6.11 | $6.11 | 19,300 | — | — |
| 2021-02-10 | $6.13 | $6.13 | 37,100 | — | — |
| 2021-02-09 | $6.13 | $6.13 | 5,900 | — | — |
| 2021-02-08 | $6.18 | $6.18 | 17,000 | — | — |
| 2021-02-05 | $6.15 | $6.15 | 34,400 | — | — |
| 2021-02-04 | $6.07 | $6.07 | 15,600 | — | — |
| 2021-02-03 | $6.20 | $6.20 | 25,500 | — | — |
| 2021-02-02 | $6.13 | $6.13 | 17,100 | — | — |
| 2021-02-01 | $6.14 | $6.14 | 26,300 | — | — |
| 2021-01-29 | $6.09 | $6.09 | 4,900 | — | — |
| 2021-01-28 | $6.19 | $6.19 | 7,800 | — | — |
| 2021-01-27 | $6.14 | $6.14 | 4,500 | — | — |
| 2021-01-26 | $6.21 | $6.21 | 27,900 | — | — |
| 2021-01-25 | $6.25 | $6.25 | 10,200 | — | — |
| 2021-01-22 | $6.20 | $6.20 | 64,600 | — | — |
| 2021-01-21 | $6.17 | $6.17 | 10,400 | — | — |
| 2021-01-20 | $6.05 | $6.05 | 14,000 | — | — |
| 2021-01-19 | $6.06 | $6.06 | 18,200 | — | — |
| 2021-01-15 | $6.27 | $6.27 | 129,300 | — | — |
| 2021-01-14 | $6.20 | $6.20 | 25,500 | — | — |
| 2021-01-13 | $6.14 | $6.14 | 8,200 | — | — |
| 2021-01-12 | $6.12 | $6.12 | 24,300 | — | — |
| 2021-01-11 | $6.17 | $6.17 | 4,000 | — | — |
| 2021-01-08 | $6.16 | $6.16 | 5,200 | — | — |
| 2021-01-07 | $6.12 | $6.12 | 4,100 | — | — |
| 2021-01-06 | $6.10 | $6.10 | 12,100 | — | — |
| 2021-01-05 | $6.13 | $6.13 | 9,400 | — | — |
| 2021-01-04 | $6.15 | $6.15 | 1,500 | — | — |