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
- 1993-10-25 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 | $7.69 | $13.71 | 8,500 | — | — |
| 2021-12-30 | $7.74 | $13.80 | 11,800 | — | — |
| 2021-12-29 | $7.81 | $13.92 | 15,000 | — | — |
| 2021-12-28 | $7.71 | $13.74 | 21,700 | — | — |
| 2021-12-27 | $7.68 | $13.69 | 48,900 | — | — |
| 2021-12-23 | $7.66 | $13.65 | 10,200 | — | — |
| 2021-12-22 | $7.59 | $13.53 | 97,800 | — | — |
| 2021-12-21 | $7.56 | $13.48 | 30,900 | — | — |
| 2021-12-20 | $7.56 | $13.48 | 33,400 | — | — |
| 2021-12-17 | $7.55 | $13.46 | 56,000 | — | — |
| 2021-12-16 | $7.52 | $13.40 | 47,200 | — | — |
| 2021-12-15 | $7.55 | $13.46 | 25,700 | — | — |
| 2021-12-14 | $7.54 | $13.44 | 149,800 | — | — |
| 2021-12-13 | $7.55 | $13.46 | 49,800 | — | — |
| 2021-12-10 | $7.61 | $13.56 | 21,400 | — | — |
| 2021-12-09 | $7.58 | $13.51 | 16,400 | — | — |
| 2021-12-08 | $7.65 | $13.64 | 18,700 | — | — |
| 2021-12-07 | $7.76 | $13.83 | 31,700 | — | — |
| 2021-12-06 | $7.68 | $13.69 | 43,900 | — | — |
| 2021-12-03 | $7.77 | $13.85 | 22,200 | — | — |
| 2021-12-02 | $7.76 | $13.83 | 50,100 | — | — |
| 2021-12-01 | $7.65 | $13.64 | 14,700 | — | — |
| 2021-11-30 | $7.43 | $13.24 | 57,200 | — | — |
| 2021-11-29 | $7.55 | $13.46 | 10,800 | — | — |
| 2021-11-26 | $7.68 | $13.69 | 31,800 | — | — |
| 2021-11-24 | $7.93 | $14.14 | 8,900 | — | — |
| 2021-11-23 | $7.91 | $14.10 | 15,900 | — | — |
| 2021-11-22 | $7.94 | $14.15 | 48,300 | — | — |
| 2021-11-19 | $7.86 | $14.01 | 23,200 | — | — |
| 2021-11-18 | $7.89 | $14.06 | 35,400 | — | — |
| 2021-11-17 | $8.07 | $14.38 | 48,300 | — | — |
| 2021-11-16 | $7.96 | $14.19 | 45,700 | — | — |
| 2021-11-15 | $7.90 | $14.08 | 57,800 | — | — |
| 2021-11-12 | $7.89 | $14.06 | 16,400 | — | — |
| 2021-11-11 | $7.86 | $14.01 | 19,400 | — | — |
| 2021-11-10 | $7.78 | $13.87 | 41,700 | — | — |
| 2021-11-09 | $7.91 | $14.10 | 23,000 | — | — |
| 2021-11-08 | $7.90 | $14.08 | 51,400 | — | — |
| 2021-11-05 | $7.73 | $13.78 | 65,300 | — | — |
| 2021-11-04 | $7.67 | $13.67 | 41,700 | — | — |
| 2021-11-03 | $7.48 | $13.33 | 26,100 | — | — |
| 2021-11-02 | $7.45 | $13.28 | 43,300 | — | — |
| 2021-11-01 | $7.50 | $13.37 | 29,000 | — | — |
| 2021-10-29 | $7.39 | $13.17 | 51,800 | — | — |
| 2021-10-28 | $7.31 | $13.03 | 28,400 | — | — |
| 2021-10-27 | $7.21 | $12.85 | 40,800 | — | — |
| 2021-10-26 | $7.43 | $13.24 | 27,300 | — | — |
| 2021-10-25 | $7.41 | $13.21 | 36,600 | — | — |
| 2021-10-22 | $7.50 | $13.37 | 25,500 | — | — |
| 2021-10-21 | $7.45 | $13.28 | 31,400 | — | — |
| 2021-10-20 | $7.51 | $13.39 | 23,800 | — | — |
| 2021-10-19 | $7.46 | $13.30 | 26,000 | — | — |
| 2021-10-18 | $7.41 | $13.21 | 26,400 | — | — |
| 2021-10-15 | $7.46 | $13.30 | 43,200 | — | — |
| 2021-10-14 | $7.56 | $13.48 | 82,600 | — | — |
| 2021-10-13 | $7.28 | $12.98 | 33,000 | — | — |
| 2021-10-12 | $7.33 | $13.07 | 18,900 | — | — |
| 2021-10-11 | $7.26 | $12.94 | 42,800 | — | — |
| 2021-10-08 | $7.21 | $12.85 | 18,800 | — | — |
| 2021-10-07 | $7.30 | $13.01 | 17,100 | — | — |
| 2021-10-06 | $7.19 | $12.82 | 23,400 | — | — |
| 2021-10-05 | $7.40 | $13.09 | 32,900 | — | — |
| 2021-10-04 | $7.25 | $12.83 | 25,500 | — | — |
| 2021-10-01 | $7.32 | $12.95 | 18,900 | — | — |
| 2021-09-30 | $7.27 | $12.86 | 24,700 | — | — |
| 2021-09-29 | $7.33 | $12.97 | 13,400 | — | — |
| 2021-09-28 | $7.26 | $12.84 | 20,000 | — | — |
| 2021-09-27 | $7.28 | $12.88 | 31,200 | — | — |
| 2021-09-24 | $7.14 | $12.63 | 11,000 | — | — |
| 2021-09-23 | $7.22 | $12.77 | 34,900 | — | — |
| 2021-09-22 | $7.12 | $12.60 | 17,400 | — | — |
| 2021-09-21 | $7.16 | $12.67 | 17,100 | — | — |
| 2021-09-20 | $7.06 | $12.49 | 29,900 | — | — |
| 2021-09-17 | $7.51 | $13.29 | 41,800 | — | — |
| 2021-09-16 | $7.39 | $13.07 | 32,300 | — | — |
| 2021-09-15 | $7.12 | $12.60 | 11,800 | — | — |
| 2021-09-14 | $7.08 | $12.53 | 18,900 | — | — |
| 2021-09-13 | $7.26 | $12.84 | 14,800 | — | — |
| 2021-09-10 | $7.13 | $12.61 | 11,000 | — | — |
| 2021-09-09 | $7.16 | $12.67 | 15,600 | — | — |
| 2021-09-08 | $7.25 | $12.83 | 7,400 | — | — |
| 2021-09-07 | $7.37 | $13.04 | 17,700 | — | — |
| 2021-09-03 | $7.54 | $13.34 | 74,600 | — | — |
| 2021-09-02 | $7.26 | $12.84 | 10,200 | — | — |
| 2021-09-01 | $7.39 | $13.07 | 21,800 | — | — |
| 2021-08-31 | $7.34 | $12.99 | 17,600 | — | — |
| 2021-08-30 | $7.26 | $12.84 | 13,400 | — | — |
| 2021-08-27 | $7.22 | $12.77 | 37,100 | — | — |
| 2021-08-26 | $7.29 | $12.90 | 18,200 | — | — |
| 2021-08-25 | $7.32 | $12.95 | 33,100 | — | — |
| 2021-08-24 | $7.39 | $13.07 | 15,700 | — | — |
| 2021-08-23 | $7.37 | $13.04 | 28,200 | — | — |
| 2021-08-20 | $7.39 | $13.07 | 8,900 | — | — |
| 2021-08-19 | $7.29 | $12.90 | 29,100 | — | — |
| 2021-08-18 | $7.44 | $13.16 | 19,700 | — | — |
| 2021-08-17 | $7.59 | $13.43 | 42,600 | — | — |
| 2021-08-16 | $7.48 | $13.23 | 26,600 | — | — |
| 2021-08-13 | $7.44 | $13.16 | 16,200 | — | — |
| 2021-08-12 | $7.50 | $13.27 | 18,700 | — | — |
| 2021-08-11 | $7.56 | $13.38 | 11,300 | — | — |
| 2021-08-10 | $7.39 | $13.07 | 24,500 | — | — |
| 2021-08-09 | $7.49 | $13.25 | 17,000 | — | — |
| 2021-08-06 | $7.60 | $13.45 | 91,700 | — | — |
| 2021-08-05 | $7.34 | $12.99 | 32,700 | — | — |
| 2021-08-04 | $7.08 | $12.53 | 25,600 | — | — |
| 2021-08-03 | $7.06 | $12.49 | 55,900 | — | — |
| 2021-08-02 | $7.00 | $12.38 | 18,100 | — | — |
| 2021-07-30 | $6.98 | $12.35 | 19,100 | — | — |
| 2021-07-29 | $6.96 | $12.31 | 26,300 | — | — |
| 2021-07-28 | $7.09 | $12.54 | 13,800 | — | — |
| 2021-07-27 | $7.00 | $12.38 | 20,200 | — | — |
| 2021-07-26 | $7.06 | $12.49 | 36,800 | — | — |
| 2021-07-23 | $7.00 | $12.38 | 28,100 | — | — |
| 2021-07-22 | $6.94 | $12.28 | 31,300 | — | — |
| 2021-07-21 | $7.07 | $12.51 | 22,100 | — | — |
| 2021-07-20 | $7.03 | $12.44 | 69,000 | — | — |
| 2021-07-19 | $6.85 | $12.12 | 70,500 | — | — |
| 2021-07-16 | $6.98 | $12.35 | 33,100 | — | — |
| 2021-07-15 | $7.17 | $12.69 | 71,700 | — | — |
| 2021-07-14 | $6.98 | $12.35 | 33,200 | — | — |
| 2021-07-13 | $6.93 | $12.26 | 43,100 | — | — |
| 2021-07-12 | $7.02 | $12.42 | 44,400 | — | — |
| 2021-07-09 | $6.96 | $12.31 | 56,000 | — | — |
| 2021-07-08 | $6.76 | $11.96 | 42,400 | — | — |
| 2021-07-07 | $6.90 | $12.12 | 95,000 | — | — |
| 2021-07-06 | $6.85 | $12.03 | 97,800 | — | — |
| 2021-07-02 | $7.00 | $12.30 | 46,400 | — | — |
| 2021-07-01 | $6.99 | $12.28 | 71,000 | — | — |
| 2021-06-30 | $7.09 | $12.45 | 76,400 | — | — |
| 2021-06-29 | $7.21 | $12.66 | 41,500 | — | — |
| 2021-06-28 | $7.35 | $12.91 | 108,200 | — | — |
| 2021-06-25 | $7.19 | $12.63 | 3,084,100 | — | — |
| 2021-06-24 | $6.72 | $11.80 | 145,700 | — | — |
| 2021-06-23 | $6.54 | $11.49 | 128,400 | — | — |
| 2021-06-22 | $6.62 | $11.63 | 104,900 | — | — |
| 2021-06-21 | $6.62 | $11.63 | 129,800 | — | — |
| 2021-06-18 | $6.47 | $11.36 | 160,400 | — | — |
| 2021-06-17 | $6.63 | $11.65 | 107,600 | — | — |
| 2021-06-16 | $6.82 | $11.98 | 74,800 | — | — |
| 2021-06-15 | $6.76 | $11.87 | 78,400 | — | — |
| 2021-06-14 | $6.63 | $11.65 | 74,100 | — | — |
| 2021-06-11 | $6.78 | $11.91 | 58,200 | — | — |
| 2021-06-10 | $6.82 | $11.98 | 46,700 | — | — |
| 2021-06-09 | $6.81 | $11.96 | 46,500 | — | — |
| 2021-06-08 | $6.93 | $12.17 | 55,200 | — | — |
| 2021-06-07 | $7.02 | $12.33 | 101,200 | — | — |
| 2021-06-04 | $7.00 | $12.30 | 37,400 | — | — |
| 2021-06-03 | $7.04 | $12.37 | 35,000 | — | — |
| 2021-06-02 | $6.94 | $12.19 | 27,900 | — | — |
| 2021-06-01 | $7.07 | $12.42 | 35,300 | — | — |
| 2021-05-28 | $6.87 | $12.07 | 47,100 | — | — |
| 2021-05-27 | $6.93 | $12.17 | 23,200 | — | — |
| 2021-05-26 | $6.93 | $12.17 | 27,800 | — | — |
| 2021-05-25 | $6.83 | $12.00 | 41,900 | — | — |
| 2021-05-24 | $7.14 | $12.54 | 45,300 | — | — |
| 2021-05-21 | $7.12 | $12.51 | 40,700 | — | — |
| 2021-05-20 | $7.03 | $12.35 | 54,900 | — | — |
| 2021-05-19 | $6.97 | $12.24 | 48,400 | — | — |
| 2021-05-18 | $7.02 | $12.33 | 45,400 | — | — |
| 2021-05-17 | $7.11 | $12.49 | 34,200 | — | — |
| 2021-05-14 | $7.08 | $12.44 | 43,800 | — | — |
| 2021-05-13 | $7.06 | $12.40 | 58,100 | — | — |
| 2021-05-12 | $6.90 | $12.12 | 61,200 | — | — |
| 2021-05-11 | $6.78 | $11.91 | 44,800 | — | — |
| 2021-05-10 | $6.84 | $12.01 | 54,200 | — | — |
| 2021-05-07 | $6.95 | $12.21 | 73,000 | — | — |
| 2021-05-06 | $6.81 | $11.96 | 60,500 | — | — |
| 2021-05-05 | $6.89 | $12.10 | 90,000 | — | — |
| 2021-05-04 | $6.92 | $12.15 | 63,600 | — | — |
| 2021-05-03 | $7.06 | $12.40 | 68,800 | — | — |
| 2021-04-30 | $6.89 | $12.10 | 107,400 | — | — |
| 2021-04-29 | $6.91 | $12.14 | 72,900 | — | — |
| 2021-04-28 | $6.98 | $12.26 | 71,000 | — | — |
| 2021-04-27 | $6.98 | $12.26 | 75,300 | — | — |
| 2021-04-26 | $7.00 | $12.30 | 115,200 | — | — |
| 2021-04-23 | $7.34 | $12.89 | 141,100 | — | — |
| 2021-04-22 | $6.87 | $12.07 | 66,600 | — | — |
| 2021-04-21 | $6.83 | $12.00 | 46,400 | — | — |
| 2021-04-20 | $6.81 | $11.96 | 64,100 | — | — |
| 2021-04-19 | $6.80 | $11.94 | 61,900 | — | — |
| 2021-04-16 | $6.96 | $12.22 | 53,000 | — | — |
| 2021-04-15 | $6.81 | $11.96 | 40,200 | — | — |
| 2021-04-14 | $6.80 | $11.94 | 26,600 | — | — |
| 2021-04-13 | $6.82 | $11.98 | 34,000 | — | — |
| 2021-04-12 | $6.85 | $12.03 | 62,100 | — | — |
| 2021-04-09 | $6.91 | $12.14 | 46,300 | — | — |
| 2021-04-08 | $6.95 | $12.21 | 24,200 | — | — |
| 2021-04-07 | $6.92 | $12.15 | 67,100 | — | — |
| 2021-04-06 | $7.09 | $12.37 | 62,400 | — | — |
| 2021-04-05 | $6.97 | $12.16 | 71,800 | — | — |
| 2021-04-01 | $7.07 | $12.33 | 41,700 | — | — |
| 2021-03-31 | $6.93 | $12.09 | 47,500 | — | — |
| 2021-03-30 | $7.02 | $12.24 | 30,300 | — | — |
| 2021-03-29 | $6.95 | $12.12 | 149,600 | — | — |
| 2021-03-26 | $7.16 | $12.49 | 42,600 | — | — |
| 2021-03-25 | $6.99 | $12.19 | 51,300 | — | — |
| 2021-03-24 | $6.72 | $11.72 | 68,900 | — | — |
| 2021-03-23 | $6.86 | $11.96 | 54,100 | — | — |
| 2021-03-22 | $7.12 | $12.42 | 66,700 | — | — |
| 2021-03-19 | $7.13 | $12.44 | 191,000 | — | — |
| 2021-03-18 | $7.18 | $12.52 | 112,400 | — | — |
| 2021-03-17 | $7.25 | $12.64 | 46,300 | — | — |
| 2021-03-16 | $7.18 | $12.52 | 99,900 | — | — |
| 2021-03-15 | $7.38 | $12.87 | 45,300 | — | — |
| 2021-03-12 | $7.40 | $12.91 | 71,600 | — | — |
| 2021-03-11 | $7.40 | $12.91 | 47,000 | — | — |
| 2021-03-10 | $7.40 | $12.91 | 84,400 | — | — |
| 2021-03-09 | $7.28 | $12.70 | 70,200 | — | — |
| 2021-03-08 | $7.58 | $13.22 | 83,900 | — | — |
| 2021-03-05 | $7.36 | $12.84 | 139,900 | — | — |
| 2021-03-04 | $7.14 | $12.45 | 100,900 | — | — |
| 2021-03-03 | $7.13 | $12.44 | 135,800 | — | — |
| 2021-03-02 | $6.90 | $12.03 | 73,800 | — | — |
| 2021-03-01 | $6.74 | $11.75 | 75,300 | — | — |
| 2021-02-26 | $6.60 | $11.51 | 125,100 | — | — |
| 2021-02-25 | $6.59 | $11.49 | 89,200 | — | — |
| 2021-02-24 | $6.52 | $11.37 | 50,000 | — | — |
| 2021-02-23 | $6.39 | $11.14 | 94,100 | — | — |
| 2021-02-22 | $5.92 | $10.32 | 34,800 | — | — |
| 2021-02-19 | $5.73 | $9.99 | 37,000 | — | — |
| 2021-02-18 | $5.70 | $9.94 | 39,000 | — | — |
| 2021-02-17 | $5.62 | $9.80 | 33,700 | — | — |
| 2021-02-16 | $5.61 | $9.78 | 35,200 | — | — |
| 2021-02-12 | $5.52 | $9.63 | 32,900 | — | — |
| 2021-02-11 | $5.53 | $9.64 | 68,300 | — | — |
| 2021-02-10 | $5.69 | $9.92 | 67,700 | — | — |
| 2021-02-09 | $5.71 | $9.96 | 45,300 | — | — |
| 2021-02-08 | $5.69 | $9.92 | 76,200 | — | — |
| 2021-02-05 | $5.62 | $9.80 | 45,700 | — | — |
| 2021-02-04 | $5.55 | $9.68 | 29,100 | — | — |
| 2021-02-03 | $5.37 | $9.37 | 37,400 | — | — |
| 2021-02-02 | $5.31 | $9.26 | 76,900 | — | — |
| 2021-02-01 | $5.25 | $9.16 | 141,500 | — | — |
| 2021-01-29 | $5.21 | $9.09 | 86,500 | — | — |
| 2021-01-28 | $5.25 | $9.16 | 60,700 | — | — |
| 2021-01-27 | $5.22 | $9.10 | 106,400 | — | — |
| 2021-01-26 | $5.23 | $9.12 | 81,100 | — | — |
| 2021-01-25 | $5.26 | $9.17 | 42,900 | — | — |
| 2021-01-22 | $5.34 | $9.31 | 40,000 | — | — |
| 2021-01-21 | $5.26 | $9.17 | 87,900 | — | — |
| 2021-01-20 | $5.15 | $8.98 | 55,800 | — | — |
| 2021-01-19 | $5.15 | $8.98 | 90,400 | — | — |
| 2021-01-15 | $5.26 | $9.17 | 43,000 | — | — |
| 2021-01-14 | $5.41 | $9.44 | 44,500 | — | — |
| 2021-01-13 | $5.32 | $9.28 | 38,100 | — | — |
| 2021-01-12 | $5.41 | $9.44 | 36,900 | — | — |
| 2021-01-11 | $5.29 | $9.23 | 35,100 | — | — |
| 2021-01-08 | $5.33 | $9.30 | 24,500 | — | — |
| 2021-01-07 | $5.48 | $9.56 | 62,500 | — | — |
| 2021-01-06 | $5.50 | $9.59 | 67,500 | — | — |
| 2021-01-05 | $5.15 | $8.98 | 48,200 | — | — |
| 2021-01-04 | $5.12 | $8.93 | 51,400 | — | — |