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
- 1997-02-07 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 | $5.70 | $38.07 | 32,500 | — | — |
| 2021-12-30 | $5.67 | $37.87 | 37,200 | — | — |
| 2021-12-29 | $5.69 | $38.00 | 17,200 | — | — |
| 2021-12-28 | $5.70 | $38.07 | 45,800 | — | — |
| 2021-12-27 | $5.70 | $38.07 | 56,100 | — | — |
| 2021-12-23 | $5.40 | $36.06 | 17,200 | — | — |
| 2021-12-22 | $5.37 | $35.86 | 16,000 | — | — |
| 2021-12-21 | $5.44 | $36.33 | 8,000 | — | — |
| 2021-12-20 | $5.28 | $35.26 | 24,200 | — | — |
| 2021-12-17 | $5.33 | $35.60 | 45,500 | — | — |
| 2021-12-16 | $5.38 | $35.93 | 21,700 | — | — |
| 2021-12-15 | $5.14 | $34.33 | 58,400 | — | — |
| 2021-12-14 | $5.30 | $35.40 | 14,300 | — | — |
| 2021-12-13 | $5.44 | $35.90 | 19,900 | — | — |
| 2021-12-10 | $5.50 | $36.29 | 27,200 | — | — |
| 2021-12-09 | $5.39 | $35.57 | 28,400 | — | — |
| 2021-12-08 | $5.43 | $35.83 | 13,600 | — | — |
| 2021-12-07 | $5.44 | $35.90 | 27,000 | — | — |
| 2021-12-06 | $5.36 | $35.37 | 32,200 | — | — |
| 2021-12-03 | $5.36 | $35.37 | 21,400 | — | — |
| 2021-12-02 | $5.30 | $34.97 | 21,200 | — | — |
| 2021-12-01 | $5.22 | $34.45 | 61,600 | — | — |
| 2021-11-30 | $5.36 | $35.37 | 32,100 | — | — |
| 2021-11-29 | $5.30 | $34.97 | 29,400 | — | — |
| 2021-11-26 | $5.22 | $34.45 | 11,200 | — | — |
| 2021-11-24 | $5.29 | $34.91 | 24,000 | — | — |
| 2021-11-23 | $5.32 | $35.11 | 31,200 | — | — |
| 2021-11-22 | $5.39 | $35.57 | 15,100 | — | — |
| 2021-11-19 | $5.35 | $35.30 | 19,900 | — | — |
| 2021-11-18 | $5.50 | $36.29 | 20,900 | — | — |
| 2021-11-17 | $5.50 | $36.29 | 63,500 | — | — |
| 2021-11-16 | $5.36 | $35.37 | 44,400 | — | — |
| 2021-11-15 | $5.31 | $35.04 | 38,400 | — | — |
| 2021-11-12 | $5.35 | $35.30 | 41,000 | — | — |
| 2021-11-11 | $5.14 | $33.92 | 19,100 | — | — |
| 2021-11-10 | $5.09 | $33.59 | 14,800 | — | — |
| 2021-11-09 | $5.06 | $33.39 | 7,900 | — | — |
| 2021-11-08 | $5.08 | $33.52 | 27,400 | — | — |
| 2021-11-05 | $5.10 | $33.65 | 26,500 | — | — |
| 2021-11-04 | $5.10 | $33.65 | 15,400 | — | — |
| 2021-11-03 | $5.14 | $33.92 | 6,000 | — | — |
| 2021-11-02 | $5.14 | $33.92 | 19,300 | — | — |
| 2021-11-01 | $5.09 | $33.59 | 11,400 | — | — |
| 2021-10-29 | $5.09 | $33.59 | 16,800 | — | — |
| 2021-10-28 | $5.17 | $34.12 | 16,300 | — | — |
| 2021-10-27 | $5.15 | $33.98 | 4,500 | — | — |
| 2021-10-26 | $5.15 | $33.98 | 10,300 | — | — |
| 2021-10-25 | $5.12 | $33.79 | 51,500 | — | — |
| 2021-10-22 | $5.37 | $35.44 | 54,400 | — | — |
| 2021-10-21 | $5.13 | $33.85 | 10,300 | — | — |
| 2021-10-20 | $5.29 | $34.91 | 16,300 | — | — |
| 2021-10-19 | $5.34 | $35.24 | 19,000 | — | — |
| 2021-10-18 | $5.24 | $34.58 | 22,500 | — | — |
| 2021-10-15 | $5.25 | $34.64 | 14,100 | — | — |
| 2021-10-14 | $5.34 | $35.24 | 12,900 | — | — |
| 2021-10-13 | $5.36 | $35.37 | 22,200 | — | — |
| 2021-10-12 | $5.34 | $35.24 | 11,400 | — | — |
| 2021-10-11 | $5.29 | $34.91 | 24,700 | — | — |
| 2021-10-08 | $5.32 | $35.11 | 11,500 | — | — |
| 2021-10-07 | $5.33 | $35.17 | 29,400 | — | — |
| 2021-10-06 | $5.28 | $34.84 | 10,100 | — | — |
| 2021-10-05 | $5.24 | $34.58 | 33,300 | — | — |
| 2021-10-04 | $5.12 | $33.79 | 14,500 | — | — |
| 2021-10-01 | $5.07 | $33.46 | 38,900 | — | — |
| 2021-09-30 | $5.15 | $33.98 | 24,100 | — | — |
| 2021-09-29 | $4.99 | $32.93 | 43,500 | — | — |
| 2021-09-28 | $5.05 | $33.32 | 15,700 | — | — |
| 2021-09-27 | $5.10 | $33.65 | 21,500 | — | — |
| 2021-09-24 | $5.18 | $34.18 | 4,600 | — | — |
| 2021-09-23 | $5.11 | $33.72 | 41,400 | — | — |
| 2021-09-22 | $5.23 | $34.51 | 17,300 | — | — |
| 2021-09-21 | $5.03 | $33.19 | 31,700 | — | — |
| 2021-09-20 | $5.27 | $34.78 | 16,700 | — | — |
| 2021-09-17 | $5.27 | $34.78 | 32,000 | — | — |
| 2021-09-16 | $5.24 | $34.58 | 14,100 | — | — |
| 2021-09-15 | $5.24 | $34.58 | 37,000 | — | — |
| 2021-09-14 | $5.23 | $34.51 | 9,300 | — | — |
| 2021-09-13 | $5.25 | $34.21 | 69,700 | — | — |
| 2021-09-10 | $5.25 | $34.21 | 38,500 | — | — |
| 2021-09-09 | $5.31 | $34.61 | 17,100 | — | — |
| 2021-09-08 | $5.33 | $34.74 | 5,800 | — | — |
| 2021-09-07 | $5.39 | $35.13 | 29,500 | — | — |
| 2021-09-03 | $5.44 | $35.45 | 10,300 | — | — |
| 2021-09-02 | $5.44 | $35.45 | 67,500 | — | — |
| 2021-09-01 | $5.40 | $35.19 | 10,200 | — | — |
| 2021-08-31 | $5.43 | $35.39 | 13,600 | — | — |
| 2021-08-30 | $5.41 | $35.26 | 48,800 | — | — |
| 2021-08-27 | $5.29 | $34.48 | 33,200 | — | — |
| 2021-08-26 | $5.22 | $34.02 | 14,500 | — | — |
| 2021-08-25 | $5.18 | $33.76 | 47,900 | — | — |
| 2021-08-24 | $5.05 | $32.91 | 37,300 | — | — |
| 2021-08-23 | $5.11 | $33.30 | 15,700 | — | — |
| 2021-08-20 | $5.09 | $33.17 | 17,000 | — | — |
| 2021-08-19 | $4.97 | $32.39 | 51,000 | — | — |
| 2021-08-18 | $5.23 | $34.08 | 32,600 | — | — |
| 2021-08-17 | $5.25 | $34.21 | 15,300 | — | — |
| 2021-08-16 | $5.29 | $34.48 | 71,800 | — | — |
| 2021-08-13 | $5.05 | $32.91 | 15,300 | — | — |
| 2021-08-12 | $5.16 | $33.63 | 23,700 | — | — |
| 2021-08-11 | $5.05 | $32.91 | 26,100 | — | — |
| 2021-08-10 | $5.14 | $33.50 | 18,000 | — | — |
| 2021-08-09 | $5.19 | $33.82 | 11,700 | — | — |
| 2021-08-06 | $5.11 | $33.30 | 28,800 | — | — |
| 2021-08-05 | $5.18 | $33.76 | 15,900 | — | — |
| 2021-08-04 | $5.12 | $33.37 | 7,800 | — | — |
| 2021-08-03 | $5.20 | $33.89 | 12,600 | — | — |
| 2021-08-02 | $5.12 | $33.37 | 20,300 | — | — |
| 2021-07-30 | $5.14 | $33.50 | 13,600 | — | — |
| 2021-07-29 | $5.14 | $33.50 | 14,100 | — | — |
| 2021-07-28 | $5.10 | $33.24 | 34,700 | — | — |
| 2021-07-27 | $5.16 | $33.63 | 29,300 | — | — |
| 2021-07-26 | $5.30 | $34.54 | 59,400 | — | — |
| 2021-07-23 | $5.25 | $34.21 | 80,300 | — | — |
| 2021-07-22 | $5.24 | $34.15 | 5,600 | — | — |
| 2021-07-21 | $5.20 | $33.89 | 18,200 | — | — |
| 2021-07-20 | $5.20 | $33.89 | 27,900 | — | — |
| 2021-07-19 | $5.08 | $33.11 | 41,400 | — | — |
| 2021-07-16 | $5.24 | $34.15 | 19,200 | — | — |
| 2021-07-15 | $5.25 | $34.21 | 20,700 | — | — |
| 2021-07-14 | $5.23 | $34.08 | 18,900 | — | — |
| 2021-07-13 | $5.30 | $34.54 | 15,400 | — | — |
| 2021-07-12 | $5.35 | $34.87 | 27,900 | — | — |
| 2021-07-09 | $5.31 | $34.61 | 40,100 | — | — |
| 2021-07-08 | $5.20 | $33.89 | 65,000 | — | — |
| 2021-07-07 | $5.13 | $33.43 | 37,100 | — | — |
| 2021-07-06 | $5.10 | $33.24 | 105,300 | — | — |
| 2021-07-02 | $5.16 | $33.63 | 35,700 | — | — |
| 2021-07-01 | $5.15 | $33.56 | 59,500 | — | — |
| 2021-06-30 | $5.21 | $33.95 | 89,100 | — | — |
| 2021-06-29 | $5.27 | $34.34 | 68,000 | — | — |
| 2021-06-28 | $5.14 | $33.50 | 205,100 | — | — |
| 2021-06-25 | $5.15 | $33.56 | 149,300 | — | — |
| 2021-06-24 | $5.34 | $34.80 | 135,800 | — | — |
| 2021-06-23 | $5.23 | $34.08 | 996,300 | — | — |
| 2021-06-22 | $5.97 | $38.91 | 17,300 | — | — |
| 2021-06-21 | $6.24 | $40.67 | 29,900 | — | — |
| 2021-06-18 | $5.96 | $38.84 | 34,300 | — | — |
| 2021-06-17 | $6.00 | $39.10 | 21,200 | — | — |
| 2021-06-16 | $6.22 | $40.54 | 17,600 | — | — |
| 2021-06-15 | $6.36 | $41.45 | 33,400 | — | — |
| 2021-06-14 | $6.41 | $41.77 | 34,100 | — | — |
| 2021-06-11 | $6.69 | $43.18 | 69,800 | — | — |
| 2021-06-10 | $6.52 | $42.08 | 45,700 | — | — |
| 2021-06-09 | $6.49 | $41.88 | 59,400 | — | — |
| 2021-06-08 | $6.53 | $42.14 | 69,000 | — | — |
| 2021-06-07 | $6.40 | $41.30 | 115,300 | — | — |
| 2021-06-04 | $6.11 | $39.43 | 113,800 | — | — |
| 2021-06-03 | $5.90 | $38.08 | 105,800 | — | — |
| 2021-06-02 | $5.48 | $35.37 | 13,600 | — | — |
| 2021-06-01 | $5.39 | $34.79 | 14,200 | — | — |
| 2021-05-28 | $5.49 | $35.43 | 17,100 | — | — |
| 2021-05-27 | $5.35 | $34.53 | 17,800 | — | — |
| 2021-05-26 | $5.21 | $33.62 | 18,700 | — | — |
| 2021-05-25 | $5.22 | $33.69 | 18,600 | — | — |
| 2021-05-24 | $5.49 | $35.43 | 7,300 | — | — |
| 2021-05-21 | $5.38 | $34.72 | 19,700 | — | — |
| 2021-05-20 | $5.47 | $35.30 | 14,300 | — | — |
| 2021-05-19 | $5.41 | $34.91 | 29,900 | — | — |
| 2021-05-18 | $5.42 | $34.98 | 7,900 | — | — |
| 2021-05-17 | $5.45 | $35.17 | 20,300 | — | — |
| 2021-05-14 | $5.35 | $34.53 | 97,200 | — | — |
| 2021-05-13 | $5.02 | $32.40 | 44,000 | — | — |
| 2021-05-12 | $5.04 | $32.53 | 58,500 | — | — |
| 2021-05-11 | $4.95 | $31.95 | 21,600 | — | — |
| 2021-05-10 | $4.95 | $31.95 | 23,700 | — | — |
| 2021-05-07 | $4.96 | $32.01 | 3,500 | — | — |
| 2021-05-06 | $4.96 | $32.01 | 5,700 | — | — |
| 2021-05-05 | $4.99 | $32.20 | 8,400 | — | — |
| 2021-05-04 | $4.99 | $32.20 | 17,200 | — | — |
| 2021-05-03 | $4.98 | $32.14 | 13,000 | — | — |
| 2021-04-30 | $4.97 | $32.08 | 11,000 | — | — |
| 2021-04-29 | $4.97 | $32.08 | 11,000 | — | — |
| 2021-04-28 | $4.91 | $31.69 | 3,500 | — | — |
| 2021-04-27 | $4.85 | $31.30 | 7,700 | — | — |
| 2021-04-26 | $4.85 | $31.30 | 6,700 | — | — |
| 2021-04-23 | $4.84 | $31.24 | 23,200 | — | — |
| 2021-04-22 | $4.84 | $31.24 | 12,400 | — | — |
| 2021-04-21 | $4.83 | $31.17 | 2,800 | — | — |
| 2021-04-20 | $4.81 | $31.04 | 10,400 | — | — |
| 2021-04-19 | $4.84 | $31.24 | 14,500 | — | — |
| 2021-04-16 | $4.80 | $30.98 | 6,100 | — | — |
| 2021-04-15 | $4.85 | $31.30 | 23,100 | — | — |
| 2021-04-14 | $4.96 | $32.01 | 27,500 | — | — |
| 2021-04-13 | $4.96 | $32.01 | 2,400 | — | — |
| 2021-04-12 | $4.85 | $31.30 | 11,700 | — | — |
| 2021-04-09 | $4.89 | $31.56 | 12,800 | — | — |
| 2021-04-08 | $4.98 | $32.14 | 9,700 | — | — |
| 2021-04-07 | $4.90 | $31.62 | 26,100 | — | — |
| 2021-04-06 | $5.05 | $32.59 | 75,300 | — | — |
| 2021-04-05 | $4.97 | $32.08 | 22,000 | — | — |
| 2021-04-01 | $4.72 | $30.46 | 25,400 | — | — |
| 2021-03-31 | $4.76 | $30.72 | 7,600 | — | — |
| 2021-03-30 | $4.76 | $30.72 | 9,600 | — | — |
| 2021-03-29 | $4.70 | $30.33 | 15,500 | — | — |
| 2021-03-26 | $4.72 | $30.46 | 13,200 | — | — |
| 2021-03-25 | $4.51 | $29.11 | 11,100 | — | — |
| 2021-03-24 | $4.53 | $29.24 | 8,100 | — | — |
| 2021-03-23 | $4.62 | $29.82 | 7,200 | — | — |
| 2021-03-22 | $4.66 | $30.07 | 4,800 | — | — |
| 2021-03-19 | $4.70 | $30.33 | 15,500 | — | — |
| 2021-03-18 | $4.62 | $29.82 | 47,200 | — | — |
| 2021-03-17 | $4.74 | $30.59 | 14,800 | — | — |
| 2021-03-16 | $4.66 | $30.07 | 30,300 | — | — |
| 2021-03-15 | $4.84 | $31.24 | 37,500 | — | — |
| 2021-03-12 | $4.84 | $31.24 | 19,900 | — | — |
| 2021-03-11 | $4.80 | $30.56 | 55,900 | — | — |
| 2021-03-10 | $4.87 | $31.00 | 33,600 | — | — |
| 2021-03-09 | $4.92 | $31.32 | 22,700 | — | — |
| 2021-03-08 | $4.60 | $29.29 | 20,700 | — | — |
| 2021-03-05 | $4.53 | $28.84 | 34,400 | — | — |
| 2021-03-04 | $4.61 | $29.35 | 119,600 | — | — |
| 2021-03-03 | $4.51 | $28.71 | 14,000 | — | — |
| 2021-03-02 | $4.50 | $28.65 | 14,100 | — | — |
| 2021-03-01 | $4.48 | $28.52 | 18,600 | — | — |
| 2021-02-26 | $4.41 | $28.08 | 9,000 | — | — |
| 2021-02-25 | $4.48 | $28.52 | 25,200 | — | — |
| 2021-02-24 | $4.48 | $28.52 | 9,300 | — | — |
| 2021-02-23 | $4.43 | $28.20 | 18,600 | — | — |
| 2021-02-22 | $4.43 | $28.20 | 18,000 | — | — |
| 2021-02-19 | $4.47 | $28.46 | 28,900 | — | — |
| 2021-02-18 | $4.52 | $28.78 | 53,100 | — | — |
| 2021-02-17 | $4.63 | $29.48 | 74,900 | — | — |
| 2021-02-16 | $4.46 | $28.39 | 146,100 | — | — |
| 2021-02-12 | $4.18 | $26.61 | 38,700 | — | — |
| 2021-02-11 | $4.12 | $26.23 | 26,400 | — | — |
| 2021-02-10 | $4.12 | $26.23 | 30,600 | — | — |
| 2021-02-09 | $4.11 | $26.17 | 37,300 | — | — |
| 2021-02-08 | $4.11 | $26.17 | 22,400 | — | — |
| 2021-02-05 | $4.10 | $26.10 | 71,900 | — | — |
| 2021-02-04 | $4.11 | $26.17 | 13,000 | — | — |
| 2021-02-03 | $4.11 | $26.17 | 10,900 | — | — |
| 2021-02-02 | $4.08 | $25.97 | 42,500 | — | — |
| 2021-02-01 | $4.04 | $25.72 | 12,700 | — | — |
| 2021-01-29 | $4.06 | $25.85 | 14,900 | — | — |
| 2021-01-28 | $4.08 | $25.97 | 20,000 | — | — |
| 2021-01-27 | $4.08 | $25.97 | 10,300 | — | — |
| 2021-01-26 | $4.08 | $25.97 | 19,400 | — | — |
| 2021-01-25 | $4.05 | $25.78 | 28,900 | — | — |
| 2021-01-22 | $3.98 | $25.34 | 13,500 | — | — |
| 2021-01-21 | $3.96 | $25.21 | 24,800 | — | — |
| 2021-01-20 | $3.96 | $25.21 | 29,400 | — | — |
| 2021-01-19 | $4.00 | $25.47 | 22,200 | — | — |
| 2021-01-15 | $4.04 | $25.72 | 6,300 | — | — |
| 2021-01-14 | $4.03 | $25.66 | 4,900 | — | — |
| 2021-01-13 | $3.98 | $25.34 | 205,200 | — | — |
| 2021-01-12 | $4.10 | $26.10 | 15,900 | — | — |
| 2021-01-11 | $4.05 | $25.78 | 14,800 | — | — |
| 2021-01-08 | $4.09 | $26.04 | 10,400 | — | — |
| 2021-01-07 | $4.09 | $26.04 | 3,600 | — | — |
| 2021-01-06 | $4.05 | $25.78 | 18,800 | — | — |
| 2021-01-05 | $4.04 | $25.72 | 10,900 | — | — |
| 2021-01-04 | $4.01 | $25.53 | 10,200 | — | — |