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
- 2014-06-16 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 | $5.71 | $6.36 | 248,900 | — | — |
| 2021-12-30 | $5.57 | $6.20 | 212,400 | — | — |
| 2021-12-29 | $5.49 | $6.12 | 138,300 | — | — |
| 2021-12-28 | $5.55 | $6.18 | 142,500 | — | — |
| 2021-12-27 | $5.59 | $6.23 | 150,800 | — | — |
| 2021-12-23 | $5.55 | $6.18 | 235,300 | — | — |
| 2021-12-22 | $5.36 | $5.97 | 281,500 | — | — |
| 2021-12-21 | $5.21 | $5.80 | 264,800 | — | — |
| 2021-12-20 | $5.05 | $5.63 | 474,600 | — | — |
| 2021-12-17 | $5.36 | $5.97 | 2,084,200 | — | — |
| 2021-12-16 | $5.32 | $5.93 | 279,700 | — | — |
| 2021-12-15 | $5.49 | $6.12 | 716,600 | — | — |
| 2021-12-14 | $5.66 | $6.30 | 351,800 | — | — |
| 2021-12-13 | $5.84 | $6.50 | 306,000 | — | — |
| 2021-12-10 | $5.98 | $6.66 | 216,900 | — | — |
| 2021-12-09 | $5.96 | $6.64 | 247,400 | — | — |
| 2021-12-08 | $6.01 | $6.69 | 228,000 | — | — |
| 2021-12-07 | $5.84 | $6.50 | 225,000 | — | — |
| 2021-12-06 | $5.63 | $6.27 | 400,100 | — | — |
| 2021-12-03 | $5.54 | $6.17 | 180,900 | — | — |
| 2021-12-02 | $5.54 | $6.17 | 270,900 | — | — |
| 2021-12-01 | $5.41 | $6.03 | 336,600 | — | — |
| 2021-11-30 | $5.48 | $6.10 | 705,700 | — | — |
| 2021-11-29 | $5.72 | $6.37 | 479,400 | — | — |
| 2021-11-26 | $5.71 | $6.36 | 291,300 | — | — |
| 2021-11-24 | $5.93 | $6.61 | 196,800 | — | — |
| 2021-11-23 | $5.93 | $6.61 | 255,900 | — | — |
| 2021-11-22 | $6.00 | $6.68 | 254,000 | — | — |
| 2021-11-19 | $5.93 | $6.61 | 287,300 | — | — |
| 2021-11-18 | $6.19 | $6.89 | 333,100 | — | — |
| 2021-11-17 | $6.25 | $6.96 | 434,900 | — | — |
| 2021-11-16 | $6.36 | $7.08 | 308,000 | — | — |
| 2021-11-15 | $6.53 | $7.27 | 335,800 | — | — |
| 2021-11-12 | $6.58 | $7.33 | 192,800 | — | — |
| 2021-11-11 | $6.61 | $7.36 | 248,700 | — | — |
| 2021-11-10 | $6.54 | $7.28 | 207,600 | — | — |
| 2021-11-09 | $6.66 | $7.42 | 248,900 | — | — |
| 2021-11-08 | $6.83 | $7.61 | 327,600 | — | — |
| 2021-11-05 | $6.73 | $7.50 | 387,500 | — | — |
| 2021-11-04 | $6.64 | $7.40 | 476,900 | — | — |
| 2021-11-03 | $7.09 | $7.90 | 493,100 | — | — |
| 2021-11-02 | $7.56 | $8.42 | 290,500 | — | — |
| 2021-11-01 | $7.49 | $8.34 | 308,200 | — | — |
| 2021-10-29 | $7.18 | $8.00 | 252,400 | — | — |
| 2021-10-28 | $7.13 | $7.94 | 199,400 | — | — |
| 2021-10-27 | $7.12 | $7.93 | 368,000 | — | — |
| 2021-10-26 | $7.14 | $7.95 | 262,400 | — | — |
| 2021-10-25 | $7.43 | $8.28 | 216,400 | — | — |
| 2021-10-22 | $7.43 | $8.28 | 265,800 | — | — |
| 2021-10-21 | $7.45 | $8.30 | 227,900 | — | — |
| 2021-10-20 | $7.51 | $8.37 | 280,800 | — | — |
| 2021-10-19 | $7.25 | $8.08 | 272,400 | — | — |
| 2021-10-18 | $7.49 | $8.34 | 293,400 | — | — |
| 2021-10-15 | $7.67 | $8.54 | 401,500 | — | — |
| 2021-10-14 | $8.05 | $8.97 | 273,300 | — | — |
| 2021-10-13 | $8.07 | $8.99 | 198,700 | — | — |
| 2021-10-12 | $8.05 | $8.97 | 249,400 | — | — |
| 2021-10-11 | $8.01 | $8.92 | 282,500 | — | — |
| 2021-10-08 | $7.66 | $8.53 | 272,600 | — | — |
| 2021-10-07 | $7.68 | $8.55 | 292,900 | — | — |
| 2021-10-06 | $7.49 | $8.34 | 365,000 | — | — |
| 2021-10-05 | $7.57 | $8.43 | 342,800 | — | — |
| 2021-10-04 | $7.55 | $8.41 | 237,500 | — | — |
| 2021-10-01 | $7.74 | $8.62 | 290,200 | — | — |
| 2021-09-30 | $7.50 | $8.35 | 230,300 | — | — |
| 2021-09-29 | $7.41 | $8.25 | 284,300 | — | — |
| 2021-09-28 | $7.56 | $8.42 | 268,000 | — | — |
| 2021-09-27 | $7.72 | $8.60 | 280,900 | — | — |
| 2021-09-24 | $7.37 | $8.21 | 221,900 | — | — |
| 2021-09-23 | $7.35 | $8.19 | 625,300 | — | — |
| 2021-09-22 | $7.05 | $7.85 | 706,700 | — | — |
| 2021-09-21 | $6.88 | $7.66 | 230,600 | — | — |
| 2021-09-20 | $6.96 | $7.75 | 304,200 | — | — |
| 2021-09-17 | $7.05 | $7.85 | 1,503,700 | — | — |
| 2021-09-16 | $6.83 | $7.61 | 386,000 | — | — |
| 2021-09-15 | $6.92 | $7.71 | 279,400 | — | — |
| 2021-09-14 | $6.77 | $7.54 | 493,200 | — | — |
| 2021-09-13 | $7.01 | $7.81 | 437,200 | — | — |
| 2021-09-10 | $7.18 | $8.00 | 595,300 | — | — |
| 2021-09-09 | $6.80 | $7.57 | 279,800 | — | — |
| 2021-09-08 | $6.75 | $7.52 | 296,400 | — | — |
| 2021-09-07 | $6.92 | $7.71 | 276,900 | — | — |
| 2021-09-03 | $7.05 | $7.85 | 171,300 | — | — |
| 2021-09-02 | $7.20 | $8.02 | 183,400 | — | — |
| 2021-09-01 | $7.08 | $7.89 | 239,700 | — | — |
| 2021-08-31 | $7.06 | $7.86 | 324,100 | — | — |
| 2021-08-30 | $6.89 | $7.67 | 204,700 | — | — |
| 2021-08-27 | $7.01 | $7.81 | 353,600 | — | — |
| 2021-08-26 | $6.66 | $7.42 | 231,200 | — | — |
| 2021-08-25 | $6.74 | $7.51 | 199,600 | — | — |
| 2021-08-24 | $6.57 | $7.32 | 221,000 | — | — |
| 2021-08-23 | $6.47 | $7.21 | 216,000 | — | — |
| 2021-08-20 | $6.25 | $6.96 | 314,200 | — | — |
| 2021-08-19 | $6.19 | $6.89 | 354,700 | — | — |
| 2021-08-18 | $6.44 | $7.17 | 186,900 | — | — |
| 2021-08-17 | $6.35 | $7.07 | 286,700 | — | — |
| 2021-08-16 | $6.80 | $7.57 | 262,900 | — | — |
| 2021-08-13 | $6.93 | $7.72 | 215,200 | — | — |
| 2021-08-12 | $7.09 | $7.90 | 274,700 | — | — |
| 2021-08-11 | $7.17 | $7.99 | 180,700 | — | — |
| 2021-08-10 | $7.21 | $8.03 | 460,300 | — | — |
| 2021-08-09 | $6.87 | $7.65 | 254,900 | — | — |
| 2021-08-06 | $7.16 | $7.98 | 570,100 | — | — |
| 2021-08-05 | $6.48 | $7.22 | 401,600 | — | — |
| 2021-08-04 | $6.69 | $7.45 | 609,800 | — | — |
| 2021-08-03 | $7.15 | $7.96 | 315,100 | — | — |
| 2021-08-02 | $6.99 | $7.79 | 356,600 | — | — |
| 2021-07-30 | $6.97 | $7.76 | 241,700 | — | — |
| 2021-07-29 | $7.04 | $7.84 | 266,400 | — | — |
| 2021-07-28 | $6.86 | $7.64 | 193,900 | — | — |
| 2021-07-27 | $6.78 | $7.55 | 230,800 | — | — |
| 2021-07-26 | $6.85 | $7.63 | 268,600 | — | — |
| 2021-07-23 | $6.43 | $7.16 | 209,500 | — | — |
| 2021-07-22 | $6.43 | $7.16 | 192,500 | — | — |
| 2021-07-21 | $6.57 | $7.32 | 347,400 | — | — |
| 2021-07-20 | $6.16 | $6.86 | 367,800 | — | — |
| 2021-07-19 | $5.99 | $6.67 | 716,600 | — | — |
| 2021-07-16 | $6.63 | $7.38 | 421,500 | — | — |
| 2021-07-15 | $6.85 | $7.63 | 274,300 | — | — |
| 2021-07-14 | $6.98 | $7.77 | 322,700 | — | — |
| 2021-07-13 | $6.98 | $7.77 | 351,500 | — | — |
| 2021-07-12 | $7.24 | $8.06 | 260,800 | — | — |
| 2021-07-09 | $7.11 | $7.92 | 236,500 | — | — |
| 2021-07-08 | $7.00 | $7.80 | 514,300 | — | — |
| 2021-07-07 | $6.84 | $7.62 | 478,700 | — | — |
| 2021-07-06 | $6.86 | $7.64 | 475,100 | — | — |
| 2021-07-02 | $6.68 | $7.44 | 383,000 | — | — |
| 2021-07-01 | $6.64 | $7.40 | 380,300 | — | — |
| 2021-06-30 | $6.69 | $7.45 | 911,200 | — | — |
| 2021-06-29 | $6.52 | $7.26 | 316,700 | — | — |
| 2021-06-28 | $6.43 | $7.16 | 735,000 | — | — |
| 2021-06-25 | $6.61 | $7.36 | 933,100 | — | — |
| 2021-06-24 | $6.74 | $7.51 | 406,100 | — | — |
| 2021-06-23 | $6.64 | $7.40 | 283,800 | — | — |
| 2021-06-22 | $6.64 | $7.40 | 1,087,400 | — | — |
| 2021-06-21 | $6.96 | $7.75 | 483,000 | — | — |
| 2021-06-18 | $7.11 | $7.92 | 1,201,900 | — | — |
| 2021-06-17 | $7.12 | $7.93 | 629,100 | — | — |
| 2021-06-16 | $7.72 | $8.60 | 344,100 | — | — |
| 2021-06-15 | $7.80 | $8.69 | 289,900 | — | — |
| 2021-06-14 | $7.62 | $8.49 | 368,500 | — | — |
| 2021-06-11 | $7.77 | $8.65 | 221,800 | — | — |
| 2021-06-10 | $7.51 | $8.37 | 448,700 | — | — |
| 2021-06-09 | $7.90 | $8.80 | 444,000 | — | — |
| 2021-06-08 | $7.85 | $8.74 | 373,400 | — | — |
| 2021-06-07 | $7.83 | $8.72 | 335,900 | — | — |
| 2021-06-04 | $7.83 | $8.72 | 280,400 | — | — |
| 2021-06-03 | $7.88 | $8.78 | 437,800 | — | — |
| 2021-06-02 | $7.68 | $8.55 | 446,800 | — | — |
| 2021-06-01 | $7.95 | $8.86 | 571,400 | — | — |
| 2021-05-28 | $7.72 | $8.60 | 353,600 | — | — |
| 2021-05-27 | $7.99 | $8.90 | 436,100 | — | — |
| 2021-05-26 | $7.53 | $8.39 | 345,400 | — | — |
| 2021-05-25 | $7.36 | $8.20 | 264,100 | — | — |
| 2021-05-24 | $7.53 | $8.39 | 348,000 | — | — |
| 2021-05-21 | $7.44 | $8.29 | 223,800 | — | — |
| 2021-05-20 | $7.41 | $8.25 | 369,600 | — | — |
| 2021-05-19 | $7.52 | $8.38 | 425,100 | — | — |
| 2021-05-18 | $7.54 | $8.40 | 413,200 | — | — |
| 2021-05-17 | $7.89 | $8.79 | 574,400 | — | — |
| 2021-05-14 | $7.75 | $8.63 | 1,063,800 | — | — |
| 2021-05-13 | $7.42 | $8.26 | 2,400,600 | — | — |
| 2021-05-12 | $8.31 | $9.26 | 1,358,800 | — | — |
| 2021-05-11 | $8.50 | $9.47 | 1,015,100 | — | — |
| 2021-05-10 | $8.39 | $9.35 | 1,736,500 | — | — |
| 2021-05-07 | $7.77 | $8.65 | 957,700 | — | — |
| 2021-05-06 | $7.11 | $7.92 | 1,662,700 | — | — |
| 2021-05-05 | $6.99 | $7.79 | 2,540,500 | — | — |
| 2021-05-04 | $9.11 | $10.15 | 694,900 | — | — |
| 2021-05-03 | $9.53 | $10.62 | 526,600 | — | — |
| 2021-04-30 | $9.09 | $10.13 | 486,300 | — | — |
| 2021-04-29 | $9.33 | $10.39 | 381,400 | — | — |
| 2021-04-28 | $9.53 | $10.62 | 380,500 | — | — |
| 2021-04-27 | $9.37 | $10.44 | 553,000 | — | — |
| 2021-04-26 | $9.70 | $10.80 | 395,600 | — | — |
| 2021-04-23 | $9.38 | $10.45 | 272,200 | — | — |
| 2021-04-22 | $9.02 | $10.05 | 324,200 | — | — |
| 2021-04-21 | $9.02 | $10.05 | 286,900 | — | — |
| 2021-04-20 | $8.73 | $9.72 | 370,100 | — | — |
| 2021-04-19 | $9.56 | $10.65 | 596,200 | — | — |
| 2021-04-16 | $9.31 | $10.37 | 525,200 | — | — |
| 2021-04-15 | $9.42 | $10.49 | 880,500 | — | — |
| 2021-04-14 | $9.11 | $10.15 | 943,600 | — | — |
| 2021-04-13 | $8.60 | $9.58 | 604,700 | — | — |
| 2021-04-12 | $8.70 | $9.69 | 759,100 | — | — |
| 2021-04-09 | $9.65 | $10.75 | 190,800 | — | — |
| 2021-04-08 | $9.73 | $10.84 | 279,800 | — | — |
| 2021-04-07 | $9.56 | $10.65 | 307,800 | — | — |
| 2021-04-06 | $9.77 | $10.88 | 309,400 | — | — |
| 2021-04-05 | $9.64 | $10.74 | 432,700 | — | — |
| 2021-04-01 | $9.46 | $10.54 | 417,600 | — | — |
| 2021-03-31 | $9.07 | $10.10 | 1,003,200 | — | — |
| 2021-03-30 | $9.08 | $10.11 | 298,900 | — | — |
| 2021-03-29 | $8.90 | $9.91 | 585,500 | — | — |
| 2021-03-26 | $9.42 | $10.49 | 330,300 | — | — |
| 2021-03-25 | $9.03 | $10.06 | 621,200 | — | — |
| 2021-03-24 | $8.61 | $9.59 | 439,200 | — | — |
| 2021-03-23 | $8.78 | $9.78 | 509,500 | — | — |
| 2021-03-22 | $9.44 | $10.51 | 494,800 | — | — |
| 2021-03-19 | $9.64 | $10.74 | 2,312,000 | — | — |
| 2021-03-18 | $10.25 | $11.42 | 543,700 | — | — |
| 2021-03-17 | $10.41 | $11.60 | 379,900 | — | — |
| 2021-03-16 | $10.03 | $11.17 | 583,800 | — | — |
| 2021-03-15 | $10.75 | $11.97 | 1,271,000 | — | — |
| 2021-03-12 | $10.59 | $11.80 | 649,700 | — | — |
| 2021-03-11 | $10.65 | $11.86 | 786,300 | — | — |
| 2021-03-10 | $10.43 | $11.62 | 479,900 | — | — |
| 2021-03-09 | $10.09 | $11.24 | 740,600 | — | — |
| 2021-03-08 | $10.56 | $11.76 | 830,400 | — | — |
| 2021-03-05 | $9.74 | $10.85 | 717,700 | — | — |
| 2021-03-04 | $9.21 | $10.26 | 592,200 | — | — |
| 2021-03-03 | $10.16 | $11.32 | 502,600 | — | — |
| 2021-03-02 | $10.16 | $11.32 | 553,200 | — | — |
| 2021-03-01 | $10.70 | $11.92 | 2,305,800 | — | — |
| 2021-02-26 | $9.25 | $10.30 | 1,139,800 | — | — |
| 2021-02-25 | $8.04 | $8.96 | 776,300 | — | — |
| 2021-02-24 | $9.00 | $10.02 | 472,400 | — | — |
| 2021-02-23 | $8.72 | $9.71 | 503,900 | — | — |
| 2021-02-22 | $8.77 | $9.77 | 448,900 | — | — |
| 2021-02-19 | $8.70 | $9.69 | 291,300 | — | — |
| 2021-02-18 | $8.27 | $9.21 | 346,900 | — | — |
| 2021-02-17 | $8.38 | $9.33 | 427,900 | — | — |
| 2021-02-16 | $8.66 | $9.65 | 413,500 | — | — |
| 2021-02-12 | $9.01 | $10.04 | 746,800 | — | — |
| 2021-02-11 | $8.85 | $9.86 | 462,200 | — | — |
| 2021-02-10 | $8.80 | $9.80 | 273,500 | — | — |
| 2021-02-09 | $8.82 | $9.82 | 647,300 | — | — |
| 2021-02-08 | $8.97 | $9.99 | 434,600 | — | — |
| 2021-02-05 | $8.20 | $9.13 | 523,000 | — | — |
| 2021-02-04 | $8.58 | $9.56 | 430,300 | — | — |
| 2021-02-03 | $8.68 | $9.67 | 718,800 | — | — |
| 2021-02-02 | $7.98 | $8.89 | 745,400 | — | — |
| 2021-02-01 | $7.43 | $8.28 | 414,900 | — | — |
| 2021-01-29 | $6.92 | $7.71 | 565,400 | — | — |
| 2021-01-28 | $6.79 | $7.56 | 416,600 | — | — |
| 2021-01-27 | $6.75 | $7.52 | 583,000 | — | — |
| 2021-01-26 | $6.81 | $7.59 | 346,100 | — | — |
| 2021-01-25 | $7.14 | $7.95 | 561,500 | — | — |
| 2021-01-22 | $7.42 | $8.26 | 496,700 | — | — |
| 2021-01-21 | $7.48 | $8.33 | 636,400 | — | — |
| 2021-01-20 | $7.32 | $8.15 | 483,400 | — | — |
| 2021-01-19 | $7.15 | $7.96 | 419,700 | — | — |
| 2021-01-15 | $7.38 | $8.22 | 512,400 | — | — |
| 2021-01-14 | $7.62 | $8.49 | 655,800 | — | — |
| 2021-01-13 | $7.08 | $7.89 | 874,000 | — | — |
| 2021-01-12 | $7.89 | $8.79 | 783,900 | — | — |
| 2021-01-11 | $7.13 | $7.94 | 478,200 | — | — |
| 2021-01-08 | $7.04 | $7.84 | 413,400 | — | — |
| 2021-01-07 | $7.15 | $7.96 | 445,700 | — | — |
| 2021-01-06 | $7.40 | $8.24 | 969,100 | — | — |
| 2021-01-05 | $6.81 | $7.59 | 625,800 | — | — |
| 2021-01-04 | $6.56 | $7.31 | 817,800 | — | — |