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
- 2000-05-25 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 | $6.05 | $6.05 | 180,800 | — | — |
| 2021-12-30 | $6.07 | $6.07 | 186,500 | — | — |
| 2021-12-29 | $6.10 | $6.10 | 195,500 | — | — |
| 2021-12-28 | $6.08 | $6.08 | 206,300 | — | — |
| 2021-12-27 | $6.20 | $6.20 | 136,400 | — | — |
| 2021-12-23 | $6.08 | $6.08 | 252,600 | — | — |
| 2021-12-22 | $6.10 | $6.10 | 302,000 | — | — |
| 2021-12-21 | $6.20 | $6.20 | 302,300 | — | — |
| 2021-12-20 | $6.06 | $6.06 | 574,900 | — | — |
| 2021-12-17 | $6.27 | $6.27 | 1,907,700 | — | — |
| 2021-12-16 | $5.97 | $5.97 | 327,000 | — | — |
| 2021-12-15 | $5.93 | $5.93 | 339,200 | — | — |
| 2021-12-14 | $5.80 | $5.80 | 359,500 | — | — |
| 2021-12-13 | $5.76 | $5.76 | 542,500 | — | — |
| 2021-12-10 | $5.58 | $5.58 | 487,400 | — | — |
| 2021-12-09 | $5.68 | $5.68 | 1,353,300 | — | — |
| 2021-12-08 | $5.68 | $5.68 | 237,900 | — | — |
| 2021-12-07 | $5.58 | $5.58 | 219,100 | — | — |
| 2021-12-06 | $5.42 | $5.42 | 257,100 | — | — |
| 2021-12-03 | $5.39 | $5.39 | 238,600 | — | — |
| 2021-12-02 | $5.48 | $5.48 | 245,100 | — | — |
| 2021-12-01 | $5.23 | $5.23 | 209,000 | — | — |
| 2021-11-30 | $5.45 | $5.45 | 261,300 | — | — |
| 2021-11-29 | $5.53 | $5.53 | 233,000 | — | — |
| 2021-11-26 | $5.60 | $5.60 | 183,000 | — | — |
| 2021-11-24 | $5.89 | $5.89 | 105,200 | — | — |
| 2021-11-23 | $5.80 | $5.80 | 203,100 | — | — |
| 2021-11-22 | $5.77 | $5.77 | 309,100 | — | — |
| 2021-11-19 | $5.78 | $5.78 | 242,700 | — | — |
| 2021-11-18 | $5.87 | $5.87 | 246,200 | — | — |
| 2021-11-17 | $6.04 | $6.04 | 202,300 | — | — |
| 2021-11-16 | $6.11 | $6.11 | 164,300 | — | — |
| 2021-11-15 | $6.11 | $6.11 | 163,700 | — | — |
| 2021-11-12 | $6.20 | $6.20 | 144,200 | — | — |
| 2021-11-11 | $6.04 | $6.04 | 262,500 | — | — |
| 2021-11-10 | $6.05 | $6.05 | 310,500 | — | — |
| 2021-11-09 | $6.20 | $6.20 | 215,700 | — | — |
| 2021-11-08 | $6.17 | $6.17 | 315,000 | — | — |
| 2021-11-05 | $6.06 | $6.06 | 423,600 | — | — |
| 2021-11-04 | $6.03 | $6.03 | 296,500 | — | — |
| 2021-11-03 | $5.98 | $5.98 | 329,000 | — | — |
| 2021-11-02 | $5.80 | $5.80 | 297,700 | — | — |
| 2021-11-01 | $5.73 | $5.73 | 422,500 | — | — |
| 2021-10-29 | $5.47 | $5.47 | 341,500 | — | — |
| 2021-10-28 | $5.32 | $5.32 | 1,508,300 | — | — |
| 2021-10-27 | $5.86 | $5.86 | 406,600 | — | — |
| 2021-10-26 | $5.99 | $5.99 | 310,300 | — | — |
| 2021-10-25 | $5.84 | $5.84 | 460,400 | — | — |
| 2021-10-22 | $5.92 | $5.92 | 403,700 | — | — |
| 2021-10-21 | $6.28 | $6.28 | 318,300 | — | — |
| 2021-10-20 | $6.33 | $6.33 | 247,300 | — | — |
| 2021-10-19 | $6.22 | $6.22 | 256,100 | — | — |
| 2021-10-18 | $6.17 | $6.17 | 170,100 | — | — |
| 2021-10-15 | $6.20 | $6.20 | 289,400 | — | — |
| 2021-10-14 | $6.35 | $6.35 | 237,400 | — | — |
| 2021-10-13 | $6.25 | $6.25 | 133,000 | — | — |
| 2021-10-12 | $6.14 | $6.14 | 191,900 | — | — |
| 2021-10-11 | $6.06 | $6.06 | 120,200 | — | — |
| 2021-10-08 | $6.10 | $6.10 | 118,500 | — | — |
| 2021-10-07 | $6.14 | $6.14 | 224,400 | — | — |
| 2021-10-06 | $5.96 | $5.96 | 213,300 | — | — |
| 2021-10-05 | $5.95 | $5.95 | 164,600 | — | — |
| 2021-10-04 | $5.93 | $5.93 | 236,000 | — | — |
| 2021-10-01 | $6.08 | $6.08 | 391,300 | — | — |
| 2021-09-30 | $5.98 | $5.98 | 281,100 | — | — |
| 2021-09-29 | $5.97 | $5.97 | 332,200 | — | — |
| 2021-09-28 | $5.87 | $5.87 | 301,400 | — | — |
| 2021-09-27 | $6.13 | $6.13 | 344,700 | — | — |
| 2021-09-24 | $6.05 | $6.05 | 161,000 | — | — |
| 2021-09-23 | $6.10 | $6.10 | 204,400 | — | — |
| 2021-09-22 | $5.94 | $5.94 | 213,000 | — | — |
| 2021-09-21 | $5.81 | $5.81 | 250,200 | — | — |
| 2021-09-20 | $6.02 | $6.02 | 317,000 | — | — |
| 2021-09-17 | $6.22 | $6.22 | 1,318,900 | — | — |
| 2021-09-16 | $6.21 | $6.21 | 303,000 | — | — |
| 2021-09-15 | $6.28 | $6.28 | 247,900 | — | — |
| 2021-09-14 | $6.26 | $6.26 | 235,900 | — | — |
| 2021-09-13 | $6.32 | $6.32 | 446,900 | — | — |
| 2021-09-10 | $6.03 | $6.03 | 1,061,800 | — | — |
| 2021-09-09 | $6.24 | $6.24 | 334,400 | — | — |
| 2021-09-08 | $6.21 | $6.21 | 348,100 | — | — |
| 2021-09-07 | $6.47 | $6.47 | 263,300 | — | — |
| 2021-09-03 | $6.55 | $6.55 | 254,300 | — | — |
| 2021-09-02 | $6.52 | $6.52 | 222,300 | — | — |
| 2021-09-01 | $6.50 | $6.50 | 248,800 | — | — |
| 2021-08-31 | $6.53 | $6.53 | 298,300 | — | — |
| 2021-08-30 | $6.61 | $6.61 | 345,700 | — | — |
| 2021-08-27 | $6.79 | $6.79 | 422,100 | — | — |
| 2021-08-26 | $6.63 | $6.63 | 157,200 | — | — |
| 2021-08-25 | $6.66 | $6.66 | 345,000 | — | — |
| 2021-08-24 | $6.69 | $6.69 | 189,000 | — | — |
| 2021-08-23 | $6.57 | $6.57 | 317,200 | — | — |
| 2021-08-20 | $6.47 | $6.47 | 747,200 | — | — |
| 2021-08-19 | $6.17 | $6.17 | 328,900 | — | — |
| 2021-08-18 | $6.22 | $6.22 | 347,300 | — | — |
| 2021-08-17 | $6.34 | $6.34 | 827,500 | — | — |
| 2021-08-16 | $6.67 | $6.67 | 370,700 | — | — |
| 2021-08-13 | $7.11 | $7.11 | 362,900 | — | — |
| 2021-08-12 | $7.35 | $7.35 | 237,200 | — | — |
| 2021-08-11 | $7.40 | $7.40 | 669,500 | — | — |
| 2021-08-10 | $7.37 | $7.37 | 2,194,100 | — | — |
| 2021-08-09 | $7.26 | $7.26 | 507,000 | — | — |
| 2021-08-06 | $7.06 | $7.06 | 1,027,800 | — | — |
| 2021-08-05 | $6.80 | $6.80 | 294,600 | — | — |
| 2021-08-04 | $6.90 | $6.90 | 414,900 | — | — |
| 2021-08-03 | $6.86 | $6.86 | 307,700 | — | — |
| 2021-08-02 | $6.81 | $6.81 | 243,400 | — | — |
| 2021-07-30 | $6.91 | $6.91 | 293,600 | — | — |
| 2021-07-29 | $7.06 | $7.06 | 466,700 | — | — |
| 2021-07-28 | $7.06 | $7.06 | 427,100 | — | — |
| 2021-07-27 | $7.03 | $7.03 | 350,400 | — | — |
| 2021-07-26 | $7.34 | $7.34 | 362,400 | — | — |
| 2021-07-23 | $7.28 | $7.28 | 232,800 | — | — |
| 2021-07-22 | $7.25 | $7.25 | 170,000 | — | — |
| 2021-07-21 | $7.41 | $7.41 | 184,900 | — | — |
| 2021-07-20 | $7.24 | $7.24 | 398,600 | — | — |
| 2021-07-19 | $7.03 | $7.03 | 261,500 | — | — |
| 2021-07-16 | $7.03 | $7.03 | 183,100 | — | — |
| 2021-07-15 | $7.17 | $7.17 | 371,900 | — | — |
| 2021-07-14 | $7.38 | $7.38 | 178,700 | — | — |
| 2021-07-13 | $7.47 | $7.47 | 280,300 | — | — |
| 2021-07-12 | $7.63 | $7.63 | 220,200 | — | — |
| 2021-07-09 | $7.60 | $7.60 | 176,700 | — | — |
| 2021-07-08 | $7.44 | $7.44 | 248,700 | — | — |
| 2021-07-07 | $7.42 | $7.42 | 234,100 | — | — |
| 2021-07-06 | $7.37 | $7.37 | 170,900 | — | — |
| 2021-07-02 | $7.47 | $7.47 | 117,400 | — | — |
| 2021-07-01 | $7.63 | $7.63 | 142,000 | — | — |
| 2021-06-30 | $7.61 | $7.61 | 222,800 | — | — |
| 2021-06-29 | $7.70 | $7.70 | 147,300 | — | — |
| 2021-06-28 | $7.82 | $7.82 | 191,100 | — | — |
| 2021-06-25 | $7.81 | $7.81 | 625,600 | — | — |
| 2021-06-24 | $7.89 | $7.89 | 184,000 | — | — |
| 2021-06-23 | $7.73 | $7.73 | 439,200 | — | — |
| 2021-06-22 | $7.65 | $7.65 | 221,900 | — | — |
| 2021-06-21 | $7.55 | $7.55 | 318,500 | — | — |
| 2021-06-18 | $7.40 | $7.40 | 2,014,000 | — | — |
| 2021-06-17 | $8.06 | $8.06 | 440,000 | — | — |
| 2021-06-16 | $8.14 | $8.14 | 307,600 | — | — |
| 2021-06-15 | $8.11 | $8.11 | 275,900 | — | — |
| 2021-06-14 | $8.25 | $8.25 | 515,800 | — | — |
| 2021-06-11 | $8.08 | $8.08 | 189,100 | — | — |
| 2021-06-10 | $7.92 | $7.92 | 201,100 | — | — |
| 2021-06-09 | $7.93 | $7.93 | 309,300 | — | — |
| 2021-06-08 | $7.99 | $7.99 | 354,500 | — | — |
| 2021-06-07 | $7.96 | $7.96 | 638,300 | — | — |
| 2021-06-04 | $7.63 | $7.63 | 258,300 | — | — |
| 2021-06-03 | $7.52 | $7.52 | 218,600 | — | — |
| 2021-06-02 | $7.58 | $7.58 | 224,900 | — | — |
| 2021-06-01 | $7.44 | $7.44 | 347,400 | — | — |
| 2021-05-28 | $7.44 | $7.44 | 312,900 | — | — |
| 2021-05-27 | $7.38 | $7.38 | 633,100 | — | — |
| 2021-05-26 | $7.29 | $7.29 | 332,400 | — | — |
| 2021-05-25 | $7.11 | $7.11 | 427,500 | — | — |
| 2021-05-24 | $7.37 | $7.37 | 296,600 | — | — |
| 2021-05-21 | $7.25 | $7.25 | 280,700 | — | — |
| 2021-05-20 | $7.32 | $7.32 | 294,700 | — | — |
| 2021-05-19 | $7.10 | $7.10 | 252,400 | — | — |
| 2021-05-18 | $7.10 | $7.10 | 326,600 | — | — |
| 2021-05-17 | $6.94 | $6.94 | 228,300 | — | — |
| 2021-05-14 | $6.97 | $6.97 | 353,000 | — | — |
| 2021-05-13 | $6.77 | $6.77 | 450,100 | — | — |
| 2021-05-12 | $6.69 | $6.69 | 508,400 | — | — |
| 2021-05-11 | $6.96 | $6.96 | 584,800 | — | — |
| 2021-05-10 | $6.73 | $6.73 | 798,300 | — | — |
| 2021-05-07 | $6.90 | $6.90 | 483,200 | — | — |
| 2021-05-06 | $6.62 | $6.62 | 444,100 | — | — |
| 2021-05-05 | $6.51 | $6.51 | 548,800 | — | — |
| 2021-05-04 | $6.39 | $6.39 | 452,500 | — | — |
| 2021-05-03 | $6.51 | $6.51 | 645,000 | — | — |
| 2021-04-30 | $6.75 | $6.75 | 1,521,700 | — | — |
| 2021-04-29 | $7.17 | $7.17 | 2,130,200 | — | — |
| 2021-04-28 | $8.14 | $8.14 | 477,300 | — | — |
| 2021-04-27 | $8.15 | $8.15 | 369,700 | — | — |
| 2021-04-26 | $8.21 | $8.21 | 316,000 | — | — |
| 2021-04-23 | $8.04 | $8.04 | 244,000 | — | — |
| 2021-04-22 | $7.91 | $7.91 | 367,900 | — | — |
| 2021-04-21 | $8.05 | $8.05 | 489,900 | — | — |
| 2021-04-20 | $7.87 | $7.87 | 478,800 | — | — |
| 2021-04-19 | $8.07 | $8.07 | 537,600 | — | — |
| 2021-04-16 | $8.45 | $8.45 | 249,800 | — | — |
| 2021-04-15 | $8.47 | $8.47 | 246,900 | — | — |
| 2021-04-14 | $8.45 | $8.45 | 366,200 | — | — |
| 2021-04-13 | $8.53 | $8.53 | 344,700 | — | — |
| 2021-04-12 | $8.51 | $8.51 | 271,900 | — | — |
| 2021-04-09 | $8.55 | $8.55 | 285,100 | — | — |
| 2021-04-08 | $8.59 | $8.59 | 511,700 | — | — |
| 2021-04-07 | $8.19 | $8.19 | 265,900 | — | — |
| 2021-04-06 | $8.25 | $8.25 | 361,700 | — | — |
| 2021-04-05 | $8.26 | $8.26 | 445,200 | — | — |
| 2021-04-01 | $8.44 | $8.44 | 661,800 | — | — |
| 2021-03-31 | $8.21 | $8.21 | 686,200 | — | — |
| 2021-03-30 | $8.21 | $8.21 | 397,100 | — | — |
| 2021-03-29 | $7.89 | $7.89 | 524,600 | — | — |
| 2021-03-26 | $8.09 | $8.09 | 538,200 | — | — |
| 2021-03-25 | $8.06 | $8.06 | 539,100 | — | — |
| 2021-03-24 | $7.87 | $7.87 | 458,600 | — | — |
| 2021-03-23 | $8.15 | $8.15 | 489,400 | — | — |
| 2021-03-22 | $8.63 | $8.63 | 435,700 | — | — |
| 2021-03-19 | $8.71 | $8.71 | 1,680,900 | — | — |
| 2021-03-18 | $8.52 | $8.52 | 643,300 | — | — |
| 2021-03-17 | $8.92 | $8.92 | 704,100 | — | — |
| 2021-03-16 | $8.57 | $8.57 | 669,300 | — | — |
| 2021-03-15 | $8.65 | $8.65 | 908,400 | — | — |
| 2021-03-12 | $8.37 | $8.37 | 551,000 | — | — |
| 2021-03-11 | $8.20 | $8.20 | 629,600 | — | — |
| 2021-03-10 | $8.02 | $8.02 | 681,400 | — | — |
| 2021-03-09 | $8.00 | $8.00 | 802,200 | — | — |
| 2021-03-08 | $7.78 | $7.78 | 1,272,100 | — | — |
| 2021-03-05 | $8.01 | $8.01 | 1,225,600 | — | — |
| 2021-03-04 | $7.91 | $7.91 | 1,460,300 | — | — |
| 2021-03-03 | $8.07 | $8.07 | 1,059,100 | — | — |
| 2021-03-02 | $8.41 | $8.41 | 7,950,200 | — | — |
| 2021-03-01 | $8.78 | $8.78 | 1,503,200 | — | — |
| 2021-02-26 | $8.64 | $8.64 | 1,672,300 | — | — |
| 2021-02-25 | $9.12 | $9.12 | 600,400 | — | — |
| 2021-02-24 | $9.42 | $9.42 | 441,400 | — | — |
| 2021-02-23 | $9.41 | $9.41 | 922,100 | — | — |
| 2021-02-22 | $9.07 | $9.07 | 1,018,500 | — | — |
| 2021-02-19 | $9.63 | $9.63 | 1,052,500 | — | — |
| 2021-02-18 | $10.15 | $10.15 | 1,552,500 | — | — |
| 2021-02-17 | $10.94 | $10.94 | 731,900 | — | — |
| 2021-02-16 | $11.14 | $11.14 | 776,600 | — | — |
| 2021-02-12 | $10.54 | $10.54 | 643,400 | — | — |
| 2021-02-11 | $9.98 | $9.98 | 495,000 | — | — |
| 2021-02-10 | $10.15 | $10.15 | 814,300 | — | — |
| 2021-02-09 | $10.75 | $10.75 | 1,501,900 | — | — |
| 2021-02-08 | $10.61 | $10.61 | 2,913,300 | — | — |
| 2021-02-05 | $8.86 | $8.86 | 735,100 | — | — |
| 2021-02-04 | $8.77 | $8.77 | 869,700 | — | — |
| 2021-02-03 | $8.37 | $8.37 | 515,400 | — | — |
| 2021-02-02 | $8.14 | $8.14 | 601,500 | — | — |
| 2021-02-01 | $8.00 | $8.00 | 1,384,200 | — | — |
| 2021-01-29 | $7.31 | $7.31 | 493,000 | — | — |
| 2021-01-28 | $7.48 | $7.48 | 497,200 | — | — |
| 2021-01-27 | $7.79 | $7.79 | 815,300 | — | — |
| 2021-01-26 | $7.31 | $7.31 | 767,600 | — | — |
| 2021-01-25 | $7.19 | $7.19 | 658,200 | — | — |
| 2021-01-22 | $6.81 | $6.81 | 593,800 | — | — |
| 2021-01-21 | $6.97 | $6.97 | 302,500 | — | — |
| 2021-01-20 | $7.08 | $7.08 | 359,800 | — | — |
| 2021-01-19 | $6.91 | $6.91 | 250,600 | — | — |
| 2021-01-15 | $6.79 | $6.79 | 254,300 | — | — |
| 2021-01-14 | $7.01 | $7.01 | 278,900 | — | — |
| 2021-01-13 | $6.85 | $6.85 | 276,800 | — | — |
| 2021-01-12 | $7.14 | $7.14 | 235,600 | — | — |
| 2021-01-11 | $7.05 | $7.05 | 251,400 | — | — |
| 2021-01-08 | $6.89 | $6.89 | 340,200 | — | — |
| 2021-01-07 | $7.10 | $7.10 | 450,600 | — | — |
| 2021-01-06 | $6.51 | $6.51 | 506,100 | — | — |
| 2021-01-05 | $6.57 | $6.57 | 396,300 | — | — |
| 2021-01-04 | $6.35 | $6.35 | 372,300 | — | — |