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
- 1994-04-06 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 | $8.00 | $12.86 | 23,200 | — | — |
| 2021-12-30 | $7.85 | $12.62 | 106,400 | — | — |
| 2021-12-29 | $7.82 | $12.57 | 65,600 | — | — |
| 2021-12-28 | $8.01 | $12.88 | 30,600 | — | — |
| 2021-12-27 | $7.85 | $12.62 | 44,700 | — | — |
| 2021-12-23 | $7.42 | $11.93 | 38,300 | — | — |
| 2021-12-22 | $7.18 | $11.55 | 96,000 | — | — |
| 2021-12-21 | $7.53 | $12.11 | 60,000 | — | — |
| 2021-12-20 | $7.17 | $11.53 | 14,200 | — | — |
| 2021-12-17 | $7.03 | $11.30 | 19,600 | — | — |
| 2021-12-16 | $6.89 | $11.08 | 5,500 | — | — |
| 2021-12-15 | $6.77 | $10.89 | 22,100 | — | — |
| 2021-12-14 | $6.57 | $10.56 | 12,900 | — | — |
| 2021-12-13 | $6.65 | $10.69 | 10,000 | — | — |
| 2021-12-10 | $6.80 | $10.93 | 10,500 | — | — |
| 2021-12-09 | $6.80 | $10.93 | 8,200 | — | — |
| 2021-12-08 | $6.81 | $10.95 | 23,700 | — | — |
| 2021-12-07 | $6.73 | $10.82 | 26,300 | — | — |
| 2021-12-06 | $6.69 | $10.76 | 31,800 | — | — |
| 2021-12-03 | $6.53 | $10.50 | 15,100 | — | — |
| 2021-12-02 | $6.83 | $10.98 | 16,100 | — | — |
| 2021-12-01 | $6.62 | $10.65 | 18,400 | — | — |
| 2021-11-30 | $6.79 | $10.92 | 33,600 | — | — |
| 2021-11-29 | $6.89 | $11.08 | 21,400 | — | — |
| 2021-11-26 | $7.13 | $11.47 | 10,300 | — | — |
| 2021-11-24 | $7.30 | $11.74 | 12,600 | — | — |
| 2021-11-23 | $7.35 | $11.82 | 19,900 | — | — |
| 2021-11-22 | $7.56 | $12.16 | 15,200 | — | — |
| 2021-11-19 | $7.66 | $12.32 | 9,000 | — | — |
| 2021-11-18 | $7.72 | $12.41 | 18,500 | — | — |
| 2021-11-17 | $7.88 | $12.67 | 5,100 | — | — |
| 2021-11-16 | $7.97 | $12.82 | 11,800 | — | — |
| 2021-11-15 | $7.96 | $12.80 | 21,600 | — | — |
| 2021-11-12 | $7.89 | $12.69 | 15,700 | — | — |
| 2021-11-11 | $7.72 | $12.41 | 14,900 | — | — |
| 2021-11-10 | $7.71 | $12.40 | 9,600 | — | — |
| 2021-11-09 | $7.67 | $12.33 | 7,600 | — | — |
| 2021-11-08 | $7.70 | $12.38 | 13,600 | — | — |
| 2021-11-05 | $7.79 | $12.53 | 6,900 | — | — |
| 2021-11-04 | $7.79 | $12.53 | 6,200 | — | — |
| 2021-11-03 | $7.71 | $12.40 | 9,600 | — | — |
| 2021-11-02 | $7.73 | $12.43 | 11,600 | — | — |
| 2021-11-01 | $7.63 | $12.27 | 12,800 | — | — |
| 2021-10-29 | $7.61 | $12.24 | 4,300 | — | — |
| 2021-10-28 | $7.77 | $12.49 | 3,900 | — | — |
| 2021-10-27 | $7.68 | $12.35 | 11,200 | — | — |
| 2021-10-26 | $7.85 | $12.62 | 5,100 | — | — |
| 2021-10-25 | $7.83 | $12.59 | 12,900 | — | — |
| 2021-10-22 | $7.66 | $12.32 | 4,900 | — | — |
| 2021-10-21 | $7.61 | $12.24 | 34,800 | — | — |
| 2021-10-20 | $7.63 | $12.27 | 32,100 | — | — |
| 2021-10-19 | $7.67 | $12.33 | 20,100 | — | — |
| 2021-10-18 | $7.62 | $12.25 | 39,300 | — | — |
| 2021-10-15 | $7.69 | $12.37 | 11,800 | — | — |
| 2021-10-14 | $7.76 | $12.48 | 8,800 | — | — |
| 2021-10-13 | $7.59 | $12.20 | 17,200 | — | — |
| 2021-10-12 | $7.74 | $12.45 | 40,500 | — | — |
| 2021-10-11 | $7.69 | $12.37 | 22,200 | — | — |
| 2021-10-08 | $7.79 | $12.53 | 20,400 | — | — |
| 2021-10-07 | $7.72 | $12.41 | 11,400 | — | — |
| 2021-10-06 | $7.67 | $12.33 | 10,700 | — | — |
| 2021-10-05 | $7.90 | $12.70 | 12,000 | — | — |
| 2021-10-04 | $7.84 | $12.61 | 8,500 | — | — |
| 2021-10-01 | $8.18 | $13.15 | 3,800 | — | — |
| 2021-09-30 | $8.15 | $13.11 | 5,600 | — | — |
| 2021-09-29 | $8.00 | $12.86 | 2,000 | — | — |
| 2021-09-28 | $7.95 | $12.78 | 15,300 | — | — |
| 2021-09-27 | $8.41 | $13.52 | 9,500 | — | — |
| 2021-09-24 | $8.32 | $13.38 | 14,300 | — | — |
| 2021-09-23 | $8.15 | $13.11 | 5,700 | — | — |
| 2021-09-22 | $7.94 | $12.77 | 18,900 | — | — |
| 2021-09-21 | $7.88 | $12.67 | 15,800 | — | — |
| 2021-09-20 | $7.87 | $12.66 | 15,300 | — | — |
| 2021-09-17 | $8.19 | $13.17 | 25,000 | — | — |
| 2021-09-16 | $7.90 | $12.70 | 17,100 | — | — |
| 2021-09-15 | $8.01 | $12.88 | 30,900 | — | — |
| 2021-09-14 | $8.48 | $13.64 | 105,000 | — | — |
| 2021-09-13 | $8.88 | $14.28 | 184,300 | — | — |
| 2021-09-10 | $8.50 | $13.67 | 9,900 | — | — |
| 2021-09-09 | $8.38 | $13.48 | 7,500 | — | — |
| 2021-09-08 | $8.38 | $13.48 | 10,700 | — | — |
| 2021-09-07 | $8.44 | $13.57 | 17,400 | — | — |
| 2021-09-03 | $8.46 | $13.60 | 11,800 | — | — |
| 2021-09-02 | $8.29 | $13.33 | 6,300 | — | — |
| 2021-09-01 | $8.30 | $13.35 | 26,300 | — | — |
| 2021-08-31 | $8.40 | $13.51 | 45,100 | — | — |
| 2021-08-30 | $8.20 | $13.19 | 10,200 | — | — |
| 2021-08-27 | $8.25 | $13.27 | 24,500 | — | — |
| 2021-08-26 | $8.12 | $13.06 | 12,700 | — | — |
| 2021-08-25 | $8.05 | $12.94 | 7,000 | — | — |
| 2021-08-24 | $8.11 | $13.04 | 4,200 | — | — |
| 2021-08-23 | $7.94 | $12.77 | 14,000 | — | — |
| 2021-08-20 | $7.84 | $12.61 | 18,700 | — | — |
| 2021-08-19 | $7.95 | $12.78 | 6,000 | — | — |
| 2021-08-18 | $7.93 | $12.75 | 30,300 | — | — |
| 2021-08-17 | $8.10 | $13.03 | 47,900 | — | — |
| 2021-08-16 | $8.12 | $13.06 | 29,400 | — | — |
| 2021-08-13 | $8.38 | $13.48 | 7,600 | — | — |
| 2021-08-12 | $8.42 | $13.54 | 13,000 | — | — |
| 2021-08-11 | $8.54 | $13.73 | 6,400 | — | — |
| 2021-08-10 | $8.47 | $13.62 | 15,900 | — | — |
| 2021-08-09 | $8.46 | $13.60 | 14,200 | — | — |
| 2021-08-06 | $8.62 | $13.86 | 18,100 | — | — |
| 2021-08-05 | $8.73 | $14.04 | 43,600 | — | — |
| 2021-08-04 | $9.05 | $14.55 | 23,900 | — | — |
| 2021-08-03 | $9.21 | $14.81 | 40,300 | — | — |
| 2021-08-02 | $9.33 | $15.00 | 44,400 | — | — |
| 2021-07-30 | $9.57 | $15.39 | 28,600 | — | — |
| 2021-07-29 | $9.60 | $15.44 | 63,900 | — | — |
| 2021-07-28 | $9.42 | $15.15 | 38,400 | — | — |
| 2021-07-27 | $9.32 | $14.99 | 39,500 | — | — |
| 2021-07-26 | $9.33 | $15.00 | 32,000 | — | — |
| 2021-07-23 | $9.26 | $14.89 | 66,600 | — | — |
| 2021-07-22 | $9.16 | $14.73 | 35,900 | — | — |
| 2021-07-21 | $8.96 | $14.41 | 24,200 | — | — |
| 2021-07-20 | $8.84 | $14.22 | 62,500 | — | — |
| 2021-07-19 | $8.60 | $13.83 | 53,000 | — | — |
| 2021-07-16 | $8.69 | $13.97 | 66,600 | — | — |
| 2021-07-15 | $8.50 | $13.67 | 72,700 | — | — |
| 2021-07-14 | $8.17 | $13.14 | 125,600 | — | — |
| 2021-07-13 | $8.05 | $12.94 | 112,900 | — | — |
| 2021-07-12 | $7.66 | $12.32 | 21,200 | — | — |
| 2021-07-09 | $7.74 | $12.45 | 16,800 | — | — |
| 2021-07-08 | $7.52 | $12.09 | 31,500 | — | — |
| 2021-07-07 | $7.40 | $11.90 | 9,400 | — | — |
| 2021-07-06 | $7.39 | $11.88 | 48,800 | — | — |
| 2021-07-02 | $7.41 | $11.92 | 6,900 | — | — |
| 2021-07-01 | $7.50 | $12.06 | 17,100 | — | — |
| 2021-06-30 | $7.46 | $12.00 | 37,100 | — | — |
| 2021-06-29 | $7.42 | $11.93 | 21,400 | — | — |
| 2021-06-28 | $7.37 | $11.85 | 32,400 | — | — |
| 2021-06-25 | $7.42 | $11.93 | 158,700 | — | — |
| 2021-06-24 | $7.91 | $12.72 | 19,800 | — | — |
| 2021-06-23 | $8.04 | $12.93 | 65,300 | — | — |
| 2021-06-22 | $7.85 | $12.62 | 62,800 | — | — |
| 2021-06-21 | $7.65 | $12.30 | 66,000 | — | — |
| 2021-06-18 | $7.39 | $11.88 | 68,200 | — | — |
| 2021-06-17 | $7.87 | $12.66 | 174,100 | — | — |
| 2021-06-16 | $7.36 | $11.84 | 170,500 | — | — |
| 2021-06-15 | $7.93 | $12.75 | 752,700 | — | — |
| 2021-06-14 | $8.00 | $12.86 | 440,700 | — | — |
| 2021-06-11 | $7.80 | $12.54 | 78,400 | — | — |
| 2021-06-10 | $7.96 | $12.80 | 26,300 | — | — |
| 2021-06-09 | $7.93 | $12.75 | 14,100 | — | — |
| 2021-06-08 | $7.96 | $12.80 | 87,400 | — | — |
| 2021-06-07 | $7.98 | $12.83 | 27,700 | — | — |
| 2021-06-04 | $7.96 | $12.80 | 66,800 | — | — |
| 2021-06-03 | $7.98 | $12.83 | 62,000 | — | — |
| 2021-06-02 | $7.61 | $12.24 | 17,500 | — | — |
| 2021-06-01 | $7.70 | $12.38 | 14,600 | — | — |
| 2021-05-28 | $7.60 | $12.22 | 33,900 | — | — |
| 2021-05-27 | $7.64 | $12.29 | 36,500 | — | — |
| 2021-05-26 | $7.71 | $12.40 | 52,400 | — | — |
| 2021-05-25 | $7.62 | $12.25 | 58,800 | — | — |
| 2021-05-24 | $7.65 | $12.30 | 142,900 | — | — |
| 2021-05-21 | $7.50 | $12.06 | 277,300 | — | — |
| 2021-05-20 | $6.80 | $10.93 | 125,000 | — | — |
| 2021-05-19 | $6.61 | $10.63 | 6,800 | — | — |
| 2021-05-18 | $6.59 | $10.60 | 33,000 | — | — |
| 2021-05-17 | $6.52 | $10.48 | 8,600 | — | — |
| 2021-05-14 | $6.52 | $10.48 | 40,000 | — | — |
| 2021-05-13 | $6.28 | $10.10 | 15,900 | — | — |
| 2021-05-12 | $6.21 | $9.99 | 37,900 | — | — |
| 2021-05-11 | $6.34 | $10.19 | 72,800 | — | — |
| 2021-05-10 | $6.40 | $10.29 | 14,500 | — | — |
| 2021-05-07 | $6.46 | $10.39 | 34,900 | — | — |
| 2021-05-06 | $6.51 | $10.47 | 23,400 | — | — |
| 2021-05-05 | $6.51 | $10.47 | 8,600 | — | — |
| 2021-05-04 | $6.50 | $10.45 | 21,300 | — | — |
| 2021-05-03 | $6.55 | $10.53 | 34,800 | — | — |
| 2021-04-30 | $6.45 | $10.37 | 34,400 | — | — |
| 2021-04-29 | $6.45 | $10.37 | 25,400 | — | — |
| 2021-04-28 | $6.48 | $10.42 | 37,100 | — | — |
| 2021-04-27 | $6.48 | $10.42 | 50,100 | — | — |
| 2021-04-26 | $6.48 | $10.42 | 19,200 | — | — |
| 2021-04-23 | $6.55 | $10.53 | 28,100 | — | — |
| 2021-04-22 | $6.41 | $10.31 | 40,200 | — | — |
| 2021-04-21 | $6.40 | $10.29 | 57,200 | — | — |
| 2021-04-20 | $6.32 | $10.16 | 48,100 | — | — |
| 2021-04-19 | $6.41 | $10.31 | 165,300 | — | — |
| 2021-04-16 | $6.75 | $10.85 | 32,100 | — | — |
| 2021-04-15 | $7.04 | $11.32 | 89,900 | — | — |
| 2021-04-14 | $7.03 | $11.30 | 80,000 | — | — |
| 2021-04-13 | $6.94 | $11.16 | 49,600 | — | — |
| 2021-04-12 | $6.88 | $11.06 | 58,900 | — | — |
| 2021-04-09 | $6.72 | $10.81 | 82,900 | — | — |
| 2021-04-08 | $6.40 | $10.29 | 25,400 | — | — |
| 2021-04-07 | $6.44 | $10.36 | 23,600 | — | — |
| 2021-04-06 | $6.60 | $10.61 | 29,200 | — | — |
| 2021-04-05 | $6.57 | $10.56 | 52,000 | — | — |
| 2021-04-01 | $6.24 | $10.03 | 43,200 | — | — |
| 2021-03-31 | $6.06 | $9.74 | 76,000 | — | — |
| 2021-03-30 | $6.11 | $9.83 | 92,700 | — | — |
| 2021-03-29 | $5.96 | $9.58 | 50,600 | — | — |
| 2021-03-26 | $6.20 | $9.97 | 48,200 | — | — |
| 2021-03-25 | $6.15 | $9.89 | 35,100 | — | — |
| 2021-03-24 | $6.13 | $9.86 | 50,400 | — | — |
| 2021-03-23 | $6.32 | $10.16 | 90,700 | — | — |
| 2021-03-22 | $6.38 | $10.26 | 63,300 | — | — |
| 2021-03-19 | $6.57 | $10.56 | 77,000 | — | — |
| 2021-03-18 | $6.78 | $10.90 | 129,600 | — | — |
| 2021-03-17 | $7.30 | $11.74 | 340,300 | — | — |
| 2021-03-16 | $7.03 | $11.30 | 851,000 | — | — |
| 2021-03-15 | $5.84 | $9.39 | 34,800 | — | — |
| 2021-03-12 | $5.99 | $9.63 | 40,600 | — | — |
| 2021-03-11 | $6.13 | $9.86 | 42,200 | — | — |
| 2021-03-10 | $6.00 | $9.65 | 17,600 | — | — |
| 2021-03-09 | $5.95 | $9.57 | 30,100 | — | — |
| 2021-03-08 | $5.83 | $9.37 | 17,400 | — | — |
| 2021-03-05 | $5.79 | $9.31 | 42,800 | — | — |
| 2021-03-04 | $5.79 | $9.31 | 73,800 | — | — |
| 2021-03-03 | $5.95 | $9.57 | 31,500 | — | — |
| 2021-03-02 | $6.06 | $9.74 | 97,000 | — | — |
| 2021-03-01 | $5.91 | $9.50 | 41,000 | — | — |
| 2021-02-26 | $5.84 | $9.39 | 24,000 | — | — |
| 2021-02-25 | $5.89 | $9.47 | 27,600 | — | — |
| 2021-02-24 | $5.95 | $9.57 | 27,300 | — | — |
| 2021-02-23 | $5.94 | $9.55 | 61,000 | — | — |
| 2021-02-22 | $6.07 | $9.76 | 37,400 | — | — |
| 2021-02-19 | $6.05 | $9.73 | 51,700 | — | — |
| 2021-02-18 | $6.00 | $9.65 | 28,900 | — | — |
| 2021-02-17 | $6.09 | $9.79 | 43,500 | — | — |
| 2021-02-16 | $6.10 | $9.81 | 35,700 | — | — |
| 2021-02-12 | $6.06 | $9.74 | 39,300 | — | — |
| 2021-02-11 | $6.00 | $9.65 | 85,300 | — | — |
| 2021-02-10 | $6.35 | $10.21 | 102,300 | — | — |
| 2021-02-09 | $6.22 | $10.00 | 36,100 | — | — |
| 2021-02-08 | $6.21 | $9.99 | 46,000 | — | — |
| 2021-02-05 | $6.17 | $9.92 | 46,600 | — | — |
| 2021-02-04 | $6.23 | $10.02 | 74,000 | — | — |
| 2021-02-03 | $6.05 | $9.73 | 124,300 | — | — |
| 2021-02-02 | $5.80 | $9.33 | 24,000 | — | — |
| 2021-02-01 | $5.81 | $9.34 | 68,500 | — | — |
| 2021-01-29 | $5.87 | $9.44 | 96,100 | — | — |
| 2021-01-28 | $5.89 | $9.47 | 68,500 | — | — |
| 2021-01-27 | $5.68 | $9.13 | 68,200 | — | — |
| 2021-01-26 | $5.83 | $9.37 | 81,300 | — | — |
| 2021-01-25 | $6.01 | $9.66 | 236,800 | — | — |
| 2021-01-22 | $5.81 | $9.34 | 574,800 | — | — |
| 2021-01-21 | $5.68 | $9.13 | 87,600 | — | — |
| 2021-01-20 | $5.70 | $9.17 | 244,700 | — | — |
| 2021-01-19 | $5.15 | $8.28 | 118,000 | — | — |
| 2021-01-15 | $5.13 | $8.25 | 86,700 | — | — |
| 2021-01-14 | $5.05 | $8.12 | 65,400 | — | — |
| 2021-01-13 | $5.06 | $8.14 | 65,200 | — | — |
| 2021-01-12 | $4.98 | $8.01 | 78,200 | — | — |
| 2021-01-11 | $4.90 | $7.88 | 96,000 | — | — |
| 2021-01-08 | $4.89 | $7.86 | 73,000 | — | — |
| 2021-01-07 | $5.04 | $8.10 | 92,500 | — | — |
| 2021-01-06 | $5.01 | $8.06 | 84,800 | — | — |
| 2021-01-05 | $5.02 | $8.07 | 83,600 | — | — |
| 2021-01-04 | $4.95 | $7.96 | 82,800 | — | — |