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
- 1999-10-18 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 | $5.11 | $5.11 | 85,300 | — | — |
| 2021-12-30 | $5.29 | $5.29 | 47,000 | — | — |
| 2021-12-29 | $5.15 | $5.15 | 52,400 | — | — |
| 2021-12-28 | $5.07 | $5.07 | 107,300 | — | — |
| 2021-12-27 | $5.07 | $5.07 | 62,100 | — | — |
| 2021-12-23 | $5.19 | $5.19 | 64,500 | — | — |
| 2021-12-22 | $5.20 | $5.20 | 20,900 | — | — |
| 2021-12-21 | $5.11 | $5.11 | 52,900 | — | — |
| 2021-12-20 | $4.78 | $4.78 | 72,800 | — | — |
| 2021-12-17 | $5.00 | $5.00 | 49,600 | — | — |
| 2021-12-16 | $4.90 | $4.90 | 110,300 | — | — |
| 2021-12-15 | $5.24 | $5.24 | 53,500 | — | — |
| 2021-12-14 | $5.22 | $5.22 | 26,500 | — | — |
| 2021-12-13 | $5.32 | $5.32 | 44,000 | — | — |
| 2021-12-10 | $5.51 | $5.51 | 79,100 | — | — |
| 2021-12-09 | $5.45 | $5.45 | 73,900 | — | — |
| 2021-12-08 | $5.70 | $5.70 | 41,500 | — | — |
| 2021-12-07 | $5.49 | $5.49 | 211,700 | — | — |
| 2021-12-06 | $5.30 | $5.30 | 32,800 | — | — |
| 2021-12-03 | $5.24 | $5.24 | 80,100 | — | — |
| 2021-12-02 | $5.34 | $5.34 | 41,600 | — | — |
| 2021-12-01 | $5.22 | $5.22 | 64,500 | — | — |
| 2021-11-30 | $5.71 | $5.71 | 26,300 | — | — |
| 2021-11-29 | $5.56 | $5.56 | 33,300 | — | — |
| 2021-11-26 | $5.74 | $5.74 | 44,400 | — | — |
| 2021-11-24 | $5.79 | $5.79 | 30,500 | — | — |
| 2021-11-23 | $5.87 | $5.87 | 49,000 | — | — |
| 2021-11-22 | $5.99 | $5.99 | 162,800 | — | — |
| 2021-11-19 | $6.58 | $6.58 | 91,500 | — | — |
| 2021-11-18 | $6.88 | $6.88 | 466,400 | — | — |
| 2021-11-17 | $7.71 | $7.71 | 254,500 | — | — |
| 2021-11-16 | $7.39 | $7.39 | 276,400 | — | — |
| 2021-11-15 | $6.83 | $6.83 | 129,000 | — | — |
| 2021-11-12 | $6.62 | $6.62 | 57,800 | — | — |
| 2021-11-11 | $6.63 | $6.63 | 21,200 | — | — |
| 2021-11-10 | $6.39 | $6.39 | 49,300 | — | — |
| 2021-11-09 | $6.69 | $6.69 | 26,300 | — | — |
| 2021-11-08 | $6.87 | $6.87 | 63,500 | — | — |
| 2021-11-05 | $6.64 | $6.64 | 103,800 | — | — |
| 2021-11-04 | $6.56 | $6.56 | 130,300 | — | — |
| 2021-11-03 | $6.04 | $6.04 | 23,200 | — | — |
| 2021-11-02 | $6.09 | $6.09 | 15,300 | — | — |
| 2021-11-01 | $6.09 | $6.09 | 19,300 | — | — |
| 2021-10-29 | $5.95 | $5.95 | 17,900 | — | — |
| 2021-10-28 | $6.20 | $6.20 | 33,300 | — | — |
| 2021-10-27 | $5.85 | $5.85 | 11,500 | — | — |
| 2021-10-26 | $5.90 | $5.90 | 23,600 | — | — |
| 2021-10-25 | $5.91 | $5.91 | 18,200 | — | — |
| 2021-10-22 | $5.93 | $5.93 | 31,100 | — | — |
| 2021-10-21 | $6.05 | $6.05 | 20,900 | — | — |
| 2021-10-20 | $6.15 | $6.15 | 29,900 | — | — |
| 2021-10-19 | $6.23 | $6.23 | 128,100 | — | — |
| 2021-10-18 | $5.90 | $5.90 | 13,800 | — | — |
| 2021-10-15 | $5.73 | $5.73 | 23,500 | — | — |
| 2021-10-14 | $5.71 | $5.71 | 17,500 | — | — |
| 2021-10-13 | $5.79 | $5.79 | 34,500 | — | — |
| 2021-10-12 | $5.58 | $5.58 | 19,400 | — | — |
| 2021-10-11 | $5.73 | $5.73 | 50,600 | — | — |
| 2021-10-08 | $5.79 | $5.79 | 19,900 | — | — |
| 2021-10-07 | $5.79 | $5.79 | 15,900 | — | — |
| 2021-10-06 | $5.63 | $5.63 | 31,600 | — | — |
| 2021-10-05 | $5.79 | $5.79 | 39,000 | — | — |
| 2021-10-04 | $5.83 | $5.83 | 52,500 | — | — |
| 2021-10-01 | $5.80 | $5.80 | 140,400 | — | — |
| 2021-09-30 | $5.36 | $5.36 | 70,800 | — | — |
| 2021-09-29 | $5.41 | $5.41 | 115,400 | — | — |
| 2021-09-28 | $5.61 | $5.61 | 31,600 | — | — |
| 2021-09-27 | $5.73 | $5.73 | 26,700 | — | — |
| 2021-09-24 | $5.69 | $5.69 | 25,600 | — | — |
| 2021-09-23 | $5.65 | $5.65 | 11,200 | — | — |
| 2021-09-22 | $5.60 | $5.60 | 18,700 | — | — |
| 2021-09-21 | $5.43 | $5.43 | 54,200 | — | — |
| 2021-09-20 | $5.67 | $5.67 | 35,600 | — | — |
| 2021-09-17 | $5.97 | $5.97 | 47,500 | — | — |
| 2021-09-16 | $5.98 | $5.98 | 13,000 | — | — |
| 2021-09-15 | $6.04 | $6.04 | 35,200 | — | — |
| 2021-09-14 | $5.71 | $5.71 | 17,100 | — | — |
| 2021-09-13 | $5.91 | $5.91 | 54,400 | — | — |
| 2021-09-10 | $5.72 | $5.72 | 16,400 | — | — |
| 2021-09-09 | $5.72 | $5.72 | 53,500 | — | — |
| 2021-09-08 | $5.80 | $5.80 | 19,200 | — | — |
| 2021-09-07 | $5.96 | $5.96 | 40,400 | — | — |
| 2021-09-03 | $6.27 | $6.27 | 45,900 | — | — |
| 2021-09-02 | $6.44 | $6.44 | 61,300 | — | — |
| 2021-09-01 | $6.20 | $6.20 | 90,100 | — | — |
| 2021-08-31 | $6.09 | $6.09 | 39,700 | — | — |
| 2021-08-30 | $5.97 | $5.97 | 31,800 | — | — |
| 2021-08-27 | $5.86 | $5.86 | 60,100 | — | — |
| 2021-08-26 | $5.74 | $5.74 | 34,200 | — | — |
| 2021-08-25 | $5.60 | $5.60 | 47,100 | — | — |
| 2021-08-24 | $5.42 | $5.42 | 36,600 | — | — |
| 2021-08-23 | $5.36 | $5.36 | 74,600 | — | — |
| 2021-08-20 | $5.19 | $5.19 | 54,700 | — | — |
| 2021-08-19 | $5.05 | $5.05 | 123,600 | — | — |
| 2021-08-18 | $5.40 | $5.40 | 341,100 | — | — |
| 2021-08-17 | $4.67 | $4.67 | 93,500 | — | — |
| 2021-08-16 | $4.76 | $4.76 | 91,100 | — | — |
| 2021-08-13 | $4.66 | $4.66 | 98,100 | — | — |
| 2021-08-12 | $5.08 | $5.08 | 28,700 | — | — |
| 2021-08-11 | $5.08 | $5.08 | 37,200 | — | — |
| 2021-08-10 | $5.20 | $5.20 | 45,800 | — | — |
| 2021-08-09 | $5.27 | $5.27 | 45,700 | — | — |
| 2021-08-06 | $5.10 | $5.10 | 80,000 | — | — |
| 2021-08-05 | $5.20 | $5.20 | 43,000 | — | — |
| 2021-08-04 | $5.17 | $5.17 | 100,400 | — | — |
| 2021-08-03 | $5.30 | $5.30 | 63,300 | — | — |
| 2021-08-02 | $5.57 | $5.57 | 39,600 | — | — |
| 2021-07-30 | $5.30 | $5.30 | 206,900 | — | — |
| 2021-07-29 | $5.60 | $5.60 | 20,500 | — | — |
| 2021-07-28 | $5.49 | $5.49 | 18,300 | — | — |
| 2021-07-27 | $5.36 | $5.36 | 103,900 | — | — |
| 2021-07-26 | $5.69 | $5.69 | 32,800 | — | — |
| 2021-07-23 | $5.64 | $5.64 | 50,100 | — | — |
| 2021-07-22 | $5.82 | $5.82 | 40,900 | — | — |
| 2021-07-21 | $5.91 | $5.91 | 32,700 | — | — |
| 2021-07-20 | $5.72 | $5.72 | 75,500 | — | — |
| 2021-07-19 | $5.60 | $5.60 | 49,700 | — | — |
| 2021-07-16 | $5.73 | $5.73 | 35,000 | — | — |
| 2021-07-15 | $5.86 | $5.86 | 36,300 | — | — |
| 2021-07-14 | $5.96 | $5.96 | 34,100 | — | — |
| 2021-07-13 | $5.99 | $5.99 | 48,100 | — | — |
| 2021-07-12 | $6.44 | $6.44 | 13,500 | — | — |
| 2021-07-09 | $6.53 | $6.53 | 54,300 | — | — |
| 2021-07-08 | $6.00 | $6.00 | 187,600 | — | — |
| 2021-07-07 | $6.18 | $6.18 | 72,300 | — | — |
| 2021-07-06 | $6.51 | $6.51 | 24,800 | — | — |
| 2021-07-02 | $6.68 | $6.68 | 53,100 | — | — |
| 2021-07-01 | $6.75 | $6.75 | 89,900 | — | — |
| 2021-06-30 | $7.23 | $7.23 | 37,100 | — | — |
| 2021-06-29 | $7.28 | $7.28 | 53,900 | — | — |
| 2021-06-28 | $7.00 | $7.00 | 35,900 | — | — |
| 2021-06-25 | $6.95 | $6.95 | 79,700 | — | — |
| 2021-06-24 | $7.20 | $7.20 | 54,800 | — | — |
| 2021-06-23 | $6.85 | $6.85 | 46,600 | — | — |
| 2021-06-22 | $6.59 | $6.59 | 77,000 | — | — |
| 2021-06-21 | $6.39 | $6.39 | 80,000 | — | — |
| 2021-06-18 | $6.40 | $6.40 | 44,300 | — | — |
| 2021-06-17 | $6.43 | $6.43 | 119,200 | — | — |
| 2021-06-16 | $6.50 | $6.50 | 156,800 | — | — |
| 2021-06-15 | $7.30 | $7.30 | 86,000 | — | — |
| 2021-06-14 | $7.35 | $7.35 | 121,300 | — | — |
| 2021-06-11 | $6.72 | $6.72 | 43,100 | — | — |
| 2021-06-10 | $6.64 | $6.64 | 52,800 | — | — |
| 2021-06-09 | $6.86 | $6.86 | 99,900 | — | — |
| 2021-06-08 | $6.92 | $6.92 | 71,700 | — | — |
| 2021-06-07 | $6.91 | $6.91 | 97,800 | — | — |
| 2021-06-04 | $6.95 | $6.95 | 230,700 | — | — |
| 2021-06-03 | $6.07 | $6.07 | 71,800 | — | — |
| 2021-06-02 | $6.14 | $6.14 | 63,000 | — | — |
| 2021-06-01 | $6.22 | $6.22 | 56,700 | — | — |
| 2021-05-28 | $6.19 | $6.19 | 69,700 | — | — |
| 2021-05-27 | $6.20 | $6.20 | 114,300 | — | — |
| 2021-05-26 | $5.88 | $5.88 | 57,500 | — | — |
| 2021-05-25 | $5.65 | $5.65 | 155,200 | — | — |
| 2021-05-24 | $5.84 | $5.84 | 96,800 | — | — |
| 2021-05-21 | $5.90 | $5.90 | 85,800 | — | — |
| 2021-05-20 | $5.83 | $5.83 | 152,800 | — | — |
| 2021-05-19 | $5.38 | $5.38 | 352,000 | — | — |
| 2021-05-18 | $6.14 | $6.14 | 146,200 | — | — |
| 2021-05-17 | $5.83 | $5.83 | 63,500 | — | — |
| 2021-05-14 | $5.72 | $5.72 | 241,500 | — | — |
| 2021-05-13 | $5.31 | $5.31 | 97,100 | — | — |
| 2021-05-12 | $5.57 | $5.57 | 149,400 | — | — |
| 2021-05-11 | $6.23 | $6.23 | 124,500 | — | — |
| 2021-05-10 | $6.18 | $6.18 | 145,800 | — | — |
| 2021-05-07 | $6.22 | $6.22 | 145,600 | — | — |
| 2021-05-06 | $6.58 | $6.58 | 970,500 | — | — |
| 2021-05-05 | $5.93 | $5.93 | 35,600 | — | — |
| 2021-05-04 | $6.06 | $6.06 | 61,400 | — | — |
| 2021-05-03 | $6.15 | $6.15 | 67,800 | — | — |
| 2021-04-30 | $6.58 | $6.58 | 125,200 | — | — |
| 2021-04-29 | $6.50 | $6.50 | 68,800 | — | — |
| 2021-04-28 | $6.64 | $6.64 | 30,000 | — | — |
| 2021-04-27 | $6.86 | $6.86 | 55,200 | — | — |
| 2021-04-26 | $7.33 | $7.33 | 66,900 | — | — |
| 2021-04-23 | $6.71 | $6.71 | 63,500 | — | — |
| 2021-04-22 | $6.10 | $6.10 | 50,000 | — | — |
| 2021-04-21 | $6.20 | $6.20 | 41,000 | — | — |
| 2021-04-20 | $5.88 | $5.88 | 131,900 | — | — |
| 2021-04-19 | $6.09 | $6.09 | 96,700 | — | — |
| 2021-04-16 | $6.57 | $6.57 | 78,100 | — | — |
| 2021-04-15 | $6.40 | $6.40 | 145,900 | — | — |
| 2021-04-14 | $6.66 | $6.66 | 41,900 | — | — |
| 2021-04-13 | $6.80 | $6.80 | 101,200 | — | — |
| 2021-04-12 | $6.95 | $6.95 | 32,000 | — | — |
| 2021-04-09 | $7.18 | $7.18 | 32,900 | — | — |
| 2021-04-08 | $7.37 | $7.37 | 61,900 | — | — |
| 2021-04-07 | $7.60 | $7.60 | 62,300 | — | — |
| 2021-04-06 | $7.86 | $7.86 | 119,700 | — | — |
| 2021-04-05 | $7.45 | $7.45 | 93,000 | — | — |
| 2021-04-01 | $7.63 | $7.63 | 146,000 | — | — |
| 2021-03-31 | $6.92 | $6.92 | 118,400 | — | — |
| 2021-03-30 | $6.48 | $6.48 | 131,800 | — | — |
| 2021-03-29 | $6.55 | $6.55 | 100,200 | — | — |
| 2021-03-26 | $7.30 | $7.30 | 91,700 | — | — |
| 2021-03-25 | $7.19 | $7.19 | 143,500 | — | — |
| 2021-03-24 | $7.01 | $7.01 | 195,400 | — | — |
| 2021-03-23 | $7.79 | $7.79 | 205,700 | — | — |
| 2021-03-22 | $8.44 | $8.44 | 213,700 | — | — |
| 2021-03-19 | $7.90 | $7.90 | 167,100 | — | — |
| 2021-03-18 | $7.77 | $7.77 | 135,500 | — | — |
| 2021-03-17 | $8.37 | $8.37 | 108,300 | — | — |
| 2021-03-16 | $8.24 | $8.24 | 112,100 | — | — |
| 2021-03-15 | $8.41 | $8.41 | 160,300 | — | — |
| 2021-03-12 | $7.94 | $7.94 | 117,700 | — | — |
| 2021-03-11 | $8.13 | $8.13 | 308,400 | — | — |
| 2021-03-10 | $7.08 | $7.08 | 146,100 | — | — |
| 2021-03-09 | $7.16 | $7.16 | 200,600 | — | — |
| 2021-03-08 | $6.27 | $6.27 | 207,500 | — | — |
| 2021-03-05 | $6.91 | $6.91 | 403,500 | — | — |
| 2021-03-04 | $6.32 | $6.32 | 466,600 | — | — |
| 2021-03-03 | $7.20 | $7.20 | 386,700 | — | — |
| 2021-03-02 | $8.08 | $8.08 | 354,900 | — | — |
| 2021-03-01 | $8.83 | $8.83 | 1,143,000 | — | — |
| 2021-02-26 | $8.90 | $8.90 | 907,400 | — | — |
| 2021-02-25 | $7.42 | $7.42 | 320,600 | — | — |
| 2021-02-24 | $6.84 | $6.84 | 323,100 | — | — |
| 2021-02-23 | $6.58 | $6.58 | 525,700 | — | — |
| 2021-02-22 | $7.45 | $7.45 | 672,100 | — | — |
| 2021-02-19 | $8.96 | $8.96 | 1,546,000 | — | — |
| 2021-02-18 | $7.92 | $7.92 | 12,356,600 | — | — |
| 2021-02-17 | $7.17 | $7.17 | 313,400 | — | — |
| 2021-02-16 | $7.06 | $7.06 | 874,800 | — | — |
| 2021-02-12 | $7.04 | $7.04 | 3,453,200 | — | — |
| 2021-02-11 | $5.47 | $5.47 | 447,700 | — | — |
| 2021-02-10 | $4.48 | $4.48 | 97,900 | — | — |
| 2021-02-09 | $4.36 | $4.36 | 56,300 | — | — |
| 2021-02-08 | $4.21 | $4.21 | 100,000 | — | — |
| 2021-02-05 | $4.30 | $4.30 | 67,000 | — | — |
| 2021-02-04 | $4.40 | $4.40 | 109,000 | — | — |
| 2021-02-03 | $4.16 | $4.16 | 67,900 | — | — |
| 2021-02-02 | $3.88 | $3.88 | 145,200 | — | — |
| 2021-02-01 | $3.76 | $3.76 | 138,200 | — | — |
| 2021-01-29 | $3.84 | $3.84 | 67,400 | — | — |
| 2021-01-28 | $3.84 | $3.84 | 80,100 | — | — |
| 2021-01-27 | $3.95 | $3.95 | 115,200 | — | — |
| 2021-01-26 | $4.24 | $4.24 | 118,200 | — | — |
| 2021-01-25 | $4.43 | $4.43 | 88,300 | — | — |
| 2021-01-22 | $4.52 | $4.52 | 46,700 | — | — |
| 2021-01-21 | $4.62 | $4.62 | 75,600 | — | — |
| 2021-01-20 | $4.58 | $4.58 | 115,700 | — | — |
| 2021-01-19 | $4.51 | $4.51 | 218,700 | — | — |
| 2021-01-15 | $4.44 | $4.44 | 116,900 | — | — |
| 2021-01-14 | $4.34 | $4.34 | 125,000 | — | — |
| 2021-01-13 | $4.09 | $4.09 | 68,200 | — | — |
| 2021-01-12 | $3.94 | $3.94 | 114,600 | — | — |
| 2021-01-11 | $3.90 | $3.90 | 91,100 | — | — |
| 2021-01-08 | $3.98 | $3.98 | 92,400 | — | — |
| 2021-01-07 | $3.98 | $3.98 | 98,200 | — | — |
| 2021-01-06 | $3.89 | $3.89 | 73,900 | — | — |
| 2021-01-05 | $4.08 | $4.08 | 202,500 | — | — |
| 2021-01-04 | $3.60 | $3.60 | 100,700 | — | — |