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
- 2006-01-27 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 | $6.79 | $6.79 | 714,100 | — | — |
| 2021-12-30 | $6.77 | $6.77 | 1,434,000 | — | — |
| 2021-12-29 | $6.80 | $6.80 | 879,300 | — | — |
| 2021-12-28 | $6.82 | $6.82 | 1,453,300 | — | — |
| 2021-12-27 | $6.83 | $6.83 | 1,062,300 | — | — |
| 2021-12-23 | $6.81 | $6.81 | 847,200 | — | — |
| 2021-12-22 | $6.76 | $6.76 | 1,115,200 | — | — |
| 2021-12-21 | $6.78 | $6.78 | 1,906,300 | — | — |
| 2021-12-20 | $6.67 | $6.67 | 2,418,500 | — | — |
| 2021-12-17 | $6.84 | $6.84 | 2,583,900 | — | — |
| 2021-12-16 | $6.91 | $6.91 | 1,939,100 | — | — |
| 2021-12-15 | $6.87 | $6.87 | 1,940,700 | — | — |
| 2021-12-14 | $6.84 | $6.84 | 1,682,000 | — | — |
| 2021-12-13 | $6.72 | $6.72 | 1,310,900 | — | — |
| 2021-12-10 | $6.84 | $6.84 | 1,364,700 | — | — |
| 2021-12-09 | $6.81 | $6.81 | 2,253,000 | — | — |
| 2021-12-08 | $6.87 | $6.87 | 1,273,200 | — | — |
| 2021-12-07 | $6.90 | $6.90 | 1,429,100 | — | — |
| 2021-12-06 | $6.83 | $6.83 | 2,548,900 | — | — |
| 2021-12-03 | $6.70 | $6.70 | 1,608,500 | — | — |
| 2021-12-02 | $6.72 | $6.72 | 2,189,200 | — | — |
| 2021-12-01 | $6.50 | $6.50 | 2,646,400 | — | — |
| 2021-11-30 | $6.47 | $6.47 | 2,939,200 | — | — |
| 2021-11-29 | $6.60 | $6.60 | 1,523,200 | — | — |
| 2021-11-26 | $6.63 | $6.63 | 1,557,900 | — | — |
| 2021-11-24 | $6.75 | $6.75 | 1,059,100 | — | — |
| 2021-11-23 | $6.74 | $6.74 | 1,109,500 | — | — |
| 2021-11-22 | $6.72 | $6.72 | 1,016,700 | — | — |
| 2021-11-19 | $6.72 | $6.72 | 954,500 | — | — |
| 2021-11-18 | $6.76 | $6.76 | 1,081,800 | — | — |
| 2021-11-17 | $6.75 | $6.75 | 1,046,400 | — | — |
| 2021-11-16 | $6.76 | $6.76 | 1,500,900 | — | — |
| 2021-11-15 | $6.89 | $6.89 | 1,736,500 | — | — |
| 2021-11-12 | $7.03 | $7.03 | 3,047,600 | — | — |
| 2021-11-11 | $6.74 | $6.74 | 667,600 | — | — |
| 2021-11-10 | $6.68 | $6.68 | 1,514,900 | — | — |
| 2021-11-09 | $6.63 | $6.63 | 3,262,300 | — | — |
| 2021-11-08 | $6.83 | $6.83 | 2,334,600 | — | — |
| 2021-11-05 | $6.72 | $6.72 | 1,317,200 | — | — |
| 2021-11-04 | $6.69 | $6.69 | 1,835,700 | — | — |
| 2021-11-03 | $6.67 | $6.67 | 1,132,200 | — | — |
| 2021-11-02 | $6.62 | $6.62 | 1,286,000 | — | — |
| 2021-11-01 | $6.67 | $6.67 | 1,791,300 | — | — |
| 2021-10-29 | $6.48 | $6.48 | 5,401,200 | — | — |
| 2021-10-28 | $6.55 | $6.55 | 4,369,300 | — | — |
| 2021-10-27 | $6.57 | $6.57 | 1,109,400 | — | — |
| 2021-10-26 | $6.65 | $6.65 | 2,119,500 | — | — |
| 2021-10-25 | $6.67 | $6.67 | 4,129,900 | — | — |
| 2021-10-22 | $6.77 | $6.77 | 1,031,600 | — | — |
| 2021-10-21 | $6.79 | $6.79 | 1,098,000 | — | — |
| 2021-10-20 | $6.87 | $6.87 | 943,300 | — | — |
| 2021-10-19 | $6.83 | $6.83 | 596,600 | — | — |
| 2021-10-18 | $6.83 | $6.83 | 633,100 | — | — |
| 2021-10-15 | $6.87 | $6.87 | 1,380,900 | — | — |
| 2021-10-14 | $6.74 | $6.74 | 1,625,500 | — | — |
| 2021-10-13 | $6.81 | $6.81 | 1,022,700 | — | — |
| 2021-10-12 | $6.92 | $6.92 | 728,400 | — | — |
| 2021-10-11 | $6.94 | $6.94 | 702,900 | — | — |
| 2021-10-08 | $6.95 | $6.95 | 1,104,500 | — | — |
| 2021-10-07 | $7.04 | $7.04 | 742,100 | — | — |
| 2021-10-06 | $7.04 | $7.04 | 1,376,200 | — | — |
| 2021-10-05 | $6.98 | $6.98 | 1,435,800 | — | — |
| 2021-10-04 | $6.78 | $6.78 | 1,986,400 | — | — |
| 2021-10-01 | $6.97 | $6.97 | 1,961,200 | — | — |
| 2021-09-30 | $7.01 | $7.01 | 1,204,800 | — | — |
| 2021-09-29 | $7.24 | $7.24 | 1,334,100 | — | — |
| 2021-09-28 | $7.30 | $7.30 | 1,825,100 | — | — |
| 2021-09-27 | $7.48 | $7.48 | 1,000,700 | — | — |
| 2021-09-24 | $7.28 | $7.28 | 756,700 | — | — |
| 2021-09-23 | $7.26 | $7.26 | 1,100,300 | — | — |
| 2021-09-22 | $7.20 | $7.20 | 842,800 | — | — |
| 2021-09-21 | $7.15 | $7.15 | 1,274,200 | — | — |
| 2021-09-20 | $7.04 | $7.04 | 1,342,900 | — | — |
| 2021-09-17 | $7.20 | $7.20 | 725,400 | — | — |
| 2021-09-16 | $7.27 | $7.27 | 613,400 | — | — |
| 2021-09-15 | $7.31 | $7.31 | 658,300 | — | — |
| 2021-09-14 | $7.27 | $7.27 | 1,363,900 | — | — |
| 2021-09-13 | $7.33 | $7.33 | 1,028,000 | — | — |
| 2021-09-10 | $7.18 | $7.18 | 1,079,100 | — | — |
| 2021-09-09 | $7.18 | $7.18 | 716,500 | — | — |
| 2021-09-08 | $7.14 | $7.14 | 714,700 | — | — |
| 2021-09-07 | $7.13 | $7.13 | 801,500 | — | — |
| 2021-09-03 | $7.10 | $7.10 | 1,340,600 | — | — |
| 2021-09-02 | $6.96 | $6.96 | 638,200 | — | — |
| 2021-09-01 | $6.98 | $6.98 | 1,060,300 | — | — |
| 2021-08-31 | $6.90 | $6.90 | 728,600 | — | — |
| 2021-08-30 | $6.85 | $6.85 | 722,300 | — | — |
| 2021-08-27 | $6.94 | $6.94 | 947,500 | — | — |
| 2021-08-26 | $6.90 | $6.90 | 648,400 | — | — |
| 2021-08-25 | $6.92 | $6.92 | 1,051,300 | — | — |
| 2021-08-24 | $6.91 | $6.91 | 694,400 | — | — |
| 2021-08-23 | $6.88 | $6.88 | 768,000 | — | — |
| 2021-08-20 | $6.84 | $6.84 | 803,000 | — | — |
| 2021-08-19 | $6.79 | $6.79 | 1,434,300 | — | — |
| 2021-08-18 | $6.89 | $6.89 | 1,502,800 | — | — |
| 2021-08-17 | $6.92 | $6.92 | 1,111,900 | — | — |
| 2021-08-16 | $7.02 | $7.02 | 1,403,000 | — | — |
| 2021-08-13 | $7.07 | $7.07 | 1,410,400 | — | — |
| 2021-08-12 | $7.09 | $7.09 | 1,125,100 | — | — |
| 2021-08-11 | $7.10 | $7.10 | 1,410,000 | — | — |
| 2021-08-10 | $6.90 | $6.90 | 3,399,900 | — | — |
| 2021-08-09 | $6.86 | $6.86 | 712,400 | — | — |
| 2021-08-06 | $6.85 | $6.85 | 639,800 | — | — |
| 2021-08-05 | $6.79 | $6.79 | 386,400 | — | — |
| 2021-08-04 | $6.70 | $6.70 | 779,300 | — | — |
| 2021-08-03 | $6.80 | $6.80 | 838,500 | — | — |
| 2021-08-02 | $6.77 | $6.77 | 986,200 | — | — |
| 2021-07-30 | $6.74 | $6.74 | 801,100 | — | — |
| 2021-07-29 | $6.82 | $6.82 | 1,186,300 | — | — |
| 2021-07-28 | $6.84 | $6.84 | 878,200 | — | — |
| 2021-07-27 | $6.78 | $6.78 | 1,304,600 | — | — |
| 2021-07-26 | $6.75 | $6.75 | 1,461,400 | — | — |
| 2021-07-23 | $6.76 | $6.76 | 1,895,600 | — | — |
| 2021-07-22 | $6.73 | $6.73 | 1,086,300 | — | — |
| 2021-07-21 | $6.82 | $6.82 | 1,222,400 | — | — |
| 2021-07-20 | $6.76 | $6.76 | 2,096,600 | — | — |
| 2021-07-19 | $6.60 | $6.60 | 3,520,700 | — | — |
| 2021-07-16 | $6.69 | $6.69 | 2,231,000 | — | — |
| 2021-07-15 | $6.74 | $6.74 | 2,366,100 | — | — |
| 2021-07-14 | $6.80 | $6.80 | 1,569,300 | — | — |
| 2021-07-13 | $6.85 | $6.85 | 997,400 | — | — |
| 2021-07-12 | $6.90 | $6.90 | 1,453,400 | — | — |
| 2021-07-09 | $6.89 | $6.89 | 2,715,100 | — | — |
| 2021-07-08 | $6.67 | $6.67 | 2,306,200 | — | — |
| 2021-07-07 | $6.82 | $6.82 | 1,022,300 | — | — |
| 2021-07-06 | $6.87 | $6.87 | 1,530,700 | — | — |
| 2021-07-02 | $6.93 | $6.93 | 1,121,400 | — | — |
| 2021-07-01 | $6.94 | $6.94 | 721,200 | — | — |
| 2021-06-30 | $6.89 | $6.89 | 1,078,300 | — | — |
| 2021-06-29 | $6.98 | $6.98 | 916,900 | — | — |
| 2021-06-28 | $7.10 | $7.10 | 2,844,800 | — | — |
| 2021-06-25 | $7.09 | $7.09 | 2,126,700 | — | — |
| 2021-06-24 | $7.01 | $7.01 | 1,314,300 | — | — |
| 2021-06-23 | $6.88 | $6.88 | 1,041,800 | — | — |
| 2021-06-22 | $7.01 | $7.01 | 2,464,000 | — | — |
| 2021-06-21 | $7.02 | $7.02 | 1,691,100 | — | — |
| 2021-06-18 | $6.88 | $6.88 | 2,118,900 | — | — |
| 2021-06-17 | $7.09 | $7.09 | 2,353,300 | — | — |
| 2021-06-16 | $7.12 | $7.12 | 1,476,400 | — | — |
| 2021-06-15 | $7.10 | $7.10 | 951,500 | — | — |
| 2021-06-14 | $7.06 | $7.06 | 1,103,800 | — | — |
| 2021-06-11 | $7.15 | $7.15 | 1,192,400 | — | — |
| 2021-06-10 | $7.16 | $7.16 | 638,200 | — | — |
| 2021-06-09 | $7.21 | $7.21 | 944,200 | — | — |
| 2021-06-08 | $7.32 | $7.32 | 816,800 | — | — |
| 2021-06-07 | $7.33 | $7.33 | 705,500 | — | — |
| 2021-06-04 | $7.39 | $7.39 | 958,100 | — | — |
| 2021-06-03 | $7.44 | $7.44 | 1,152,100 | — | — |
| 2021-06-02 | $7.35 | $7.35 | 1,056,700 | — | — |
| 2021-06-01 | $7.33 | $7.33 | 779,500 | — | — |
| 2021-05-28 | $7.32 | $7.32 | 1,041,600 | — | — |
| 2021-05-27 | $7.28 | $7.28 | 1,365,000 | — | — |
| 2021-05-26 | $7.37 | $7.37 | 1,105,300 | — | — |
| 2021-05-25 | $7.36 | $7.36 | 868,700 | — | — |
| 2021-05-24 | $7.43 | $7.43 | 1,140,900 | — | — |
| 2021-05-21 | $7.36 | $7.36 | 1,215,500 | — | — |
| 2021-05-20 | $7.34 | $7.34 | 894,900 | — | — |
| 2021-05-19 | $7.34 | $7.34 | 1,401,000 | — | — |
| 2021-05-18 | $7.38 | $7.38 | 1,995,500 | — | — |
| 2021-05-17 | $7.28 | $7.28 | 1,002,000 | — | — |
| 2021-05-14 | $7.30 | $7.30 | 622,900 | — | — |
| 2021-05-13 | $7.27 | $7.27 | 1,752,300 | — | — |
| 2021-05-12 | $7.13 | $7.13 | 1,994,100 | — | — |
| 2021-05-11 | $7.25 | $7.25 | 2,071,400 | — | — |
| 2021-05-10 | $7.33 | $7.33 | 1,905,600 | — | — |
| 2021-05-07 | $7.32 | $7.32 | 975,000 | — | — |
| 2021-05-06 | $7.31 | $7.31 | 1,522,600 | — | — |
| 2021-05-05 | $7.10 | $7.10 | 2,970,000 | — | — |
| 2021-05-04 | $7.08 | $7.08 | 1,204,800 | — | — |
| 2021-05-03 | $7.08 | $7.08 | 831,700 | — | — |
| 2021-04-30 | $7.04 | $7.04 | 1,633,400 | — | — |
| 2021-04-29 | $7.14 | $7.14 | 1,121,500 | — | — |
| 2021-04-28 | $7.06 | $7.06 | 958,100 | — | — |
| 2021-04-27 | $7.04 | $7.04 | 592,000 | — | — |
| 2021-04-26 | $7.00 | $7.00 | 751,800 | — | — |
| 2021-04-23 | $7.04 | $7.04 | 939,600 | — | — |
| 2021-04-22 | $6.90 | $6.90 | 1,022,100 | — | — |
| 2021-04-21 | $6.97 | $6.97 | 1,561,500 | — | — |
| 2021-04-20 | $6.94 | $6.94 | 1,658,500 | — | — |
| 2021-04-19 | $7.14 | $7.14 | 1,130,200 | — | — |
| 2021-04-16 | $7.19 | $7.19 | 854,000 | — | — |
| 2021-04-15 | $7.16 | $7.16 | 1,321,100 | — | — |
| 2021-04-14 | $7.10 | $7.10 | 1,462,300 | — | — |
| 2021-04-13 | $7.06 | $7.06 | 992,000 | — | — |
| 2021-04-12 | $7.12 | $7.12 | 891,300 | — | — |
| 2021-04-09 | $7.15 | $7.15 | 1,683,100 | — | — |
| 2021-04-08 | $7.12 | $7.12 | 954,100 | — | — |
| 2021-04-07 | $7.25 | $7.25 | 1,075,500 | — | — |
| 2021-04-06 | $7.20 | $7.20 | 1,825,700 | — | — |
| 2021-04-05 | $7.36 | $7.36 | 2,621,300 | — | — |
| 2021-04-01 | $7.20 | $7.20 | 1,340,600 | — | — |
| 2021-03-31 | $7.25 | $7.25 | 1,612,100 | — | — |
| 2021-03-30 | $7.45 | $7.45 | 1,521,300 | — | — |
| 2021-03-29 | $7.48 | $7.48 | 1,401,100 | — | — |
| 2021-03-26 | $7.74 | $7.74 | 1,064,100 | — | — |
| 2021-03-25 | $7.61 | $7.61 | 1,338,000 | — | — |
| 2021-03-24 | $7.48 | $7.48 | 2,061,300 | — | — |
| 2021-03-23 | $7.61 | $7.61 | 1,082,900 | — | — |
| 2021-03-22 | $7.85 | $7.85 | 1,397,000 | — | — |
| 2021-03-19 | $7.88 | $7.88 | 2,167,500 | — | — |
| 2021-03-18 | $7.76 | $7.76 | 2,557,300 | — | — |
| 2021-03-17 | $7.49 | $7.49 | 1,204,800 | — | — |
| 2021-03-16 | $7.42 | $7.42 | 951,100 | — | — |
| 2021-03-15 | $7.58 | $7.58 | 1,479,800 | — | — |
| 2021-03-12 | $7.38 | $7.38 | 1,295,000 | — | — |
| 2021-03-11 | $7.30 | $7.30 | 1,117,400 | — | — |
| 2021-03-10 | $7.35 | $7.35 | 1,827,100 | — | — |
| 2021-03-09 | $7.23 | $7.23 | 1,761,300 | — | — |
| 2021-03-08 | $7.28 | $7.28 | 1,954,400 | — | — |
| 2021-03-05 | $7.16 | $7.16 | 1,549,600 | — | — |
| 2021-03-04 | $7.08 | $7.08 | 2,176,800 | — | — |
| 2021-03-03 | $7.14 | $7.14 | 2,203,800 | — | — |
| 2021-03-02 | $7.09 | $7.09 | 1,078,400 | — | — |
| 2021-03-01 | $7.11 | $7.11 | 887,100 | — | — |
| 2021-02-26 | $7.02 | $7.02 | 1,431,900 | — | — |
| 2021-02-25 | $7.17 | $7.17 | 1,826,300 | — | — |
| 2021-02-24 | $7.21 | $7.21 | 919,500 | — | — |
| 2021-02-23 | $7.19 | $7.19 | 1,376,300 | — | — |
| 2021-02-22 | $7.19 | $7.19 | 1,090,800 | — | — |
| 2021-02-19 | $7.11 | $7.11 | 735,700 | — | — |
| 2021-02-18 | $7.01 | $7.01 | 1,509,400 | — | — |
| 2021-02-17 | $7.21 | $7.21 | 1,155,700 | — | — |
| 2021-02-16 | $7.19 | $7.19 | 1,186,900 | — | — |
| 2021-02-12 | $6.97 | $6.97 | 1,064,200 | — | — |
| 2021-02-11 | $6.81 | $6.81 | 981,300 | — | — |
| 2021-02-10 | $6.76 | $6.76 | 862,000 | — | — |
| 2021-02-09 | $6.75 | $6.75 | 779,600 | — | — |
| 2021-02-08 | $6.80 | $6.80 | 999,700 | — | — |
| 2021-02-05 | $6.53 | $6.53 | 827,600 | — | — |
| 2021-02-04 | $6.45 | $6.45 | 933,100 | — | — |
| 2021-02-03 | $6.45 | $6.45 | 883,100 | — | — |
| 2021-02-02 | $6.36 | $6.36 | 687,900 | — | — |
| 2021-02-01 | $6.35 | $6.35 | 1,218,300 | — | — |
| 2021-01-29 | $6.21 | $6.21 | 1,402,300 | — | — |
| 2021-01-28 | $6.34 | $6.34 | 1,112,300 | — | — |
| 2021-01-27 | $6.21 | $6.21 | 1,879,900 | — | — |
| 2021-01-26 | $6.39 | $6.39 | 787,300 | — | — |
| 2021-01-25 | $6.36 | $6.36 | 960,000 | — | — |
| 2021-01-22 | $6.42 | $6.42 | 900,500 | — | — |
| 2021-01-21 | $6.49 | $6.49 | 1,018,100 | — | — |
| 2021-01-20 | $6.55 | $6.55 | 1,133,300 | — | — |
| 2021-01-19 | $6.66 | $6.66 | 2,111,200 | — | — |
| 2021-01-15 | $6.71 | $6.71 | 1,638,900 | — | — |
| 2021-01-14 | $6.90 | $6.90 | 1,480,600 | — | — |
| 2021-01-13 | $6.74 | $6.74 | 766,800 | — | — |
| 2021-01-12 | $6.73 | $6.73 | 1,334,600 | — | — |
| 2021-01-11 | $6.75 | $6.75 | 2,425,300 | — | — |
| 2021-01-08 | $6.70 | $6.70 | 987,500 | — | — |
| 2021-01-07 | $6.68 | $6.68 | 1,368,600 | — | — |
| 2021-01-06 | $6.51 | $6.51 | 1,684,200 | — | — |
| 2021-01-05 | $6.18 | $6.18 | 739,400 | — | — |
| 2021-01-04 | $6.10 | $6.10 | 1,908,500 | — | — |