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
- 1987-08-12 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 | $7.21 | $7.87 | 14,550 | — | — |
| 2021-12-30 | $7.29 | $7.96 | 5,233 | — | — |
| 2021-12-29 | $7.17 | $7.83 | 4,467 | — | — |
| 2021-12-28 | $7.14 | $7.80 | 52,328 | — | — |
| 2021-12-27 | $7.37 | $8.05 | 21,569 | — | — |
| 2021-12-23 | $7.12 | $7.78 | 23,611 | — | — |
| 2021-12-22 | $6.86 | $7.50 | 34,077 | — | — |
| 2021-12-21 | $6.82 | $7.44 | 19,527 | — | — |
| 2021-12-20 | $6.77 | $7.39 | 49,392 | — | — |
| 2021-12-17 | $6.82 | $7.44 | 69,302 | — | — |
| 2021-12-16 | $6.81 | $7.44 | 242,111 | — | — |
| 2021-12-15 | $6.74 | $7.36 | 35,481 | — | — |
| 2021-12-14 | $6.64 | $7.26 | 166,555 | — | — |
| 2021-12-13 | $6.54 | $7.15 | 39,565 | — | — |
| 2021-12-10 | $6.89 | $7.52 | 14,932 | — | — |
| 2021-12-09 | $6.64 | $7.25 | 14,294 | — | — |
| 2021-12-08 | $6.69 | $7.31 | 25,653 | — | — |
| 2021-12-07 | $6.66 | $7.27 | 50,158 | — | — |
| 2021-12-06 | $6.78 | $7.40 | 21,569 | — | — |
| 2021-12-03 | $6.75 | $7.38 | 28,206 | — | — |
| 2021-12-02 | $6.92 | $7.56 | 16,975 | — | — |
| 2021-12-01 | $6.91 | $7.55 | 13,273 | — | — |
| 2021-11-30 | $6.96 | $7.60 | 5,616 | — | — |
| 2021-11-29 | $7.01 | $7.66 | 30,758 | — | — |
| 2021-11-26 | $7.00 | $7.64 | 15,826 | — | — |
| 2021-11-24 | $7.05 | $7.70 | 6,381 | — | — |
| 2021-11-23 | $7.03 | $7.68 | 15,443 | — | — |
| 2021-11-22 | $7.12 | $7.78 | 28,844 | — | — |
| 2021-11-19 | $6.92 | $7.56 | 22,590 | — | — |
| 2021-11-18 | $6.93 | $7.57 | 17,996 | — | — |
| 2021-11-17 | $7.04 | $7.68 | 13,018 | — | — |
| 2021-11-16 | $7.07 | $7.72 | 55,646 | — | — |
| 2021-11-15 | $6.99 | $7.63 | 96,232 | — | — |
| 2021-11-12 | $7.49 | $8.18 | 10,593 | — | — |
| 2021-11-11 | $7.30 | $7.98 | 10,721 | — | — |
| 2021-11-10 | $7.37 | $8.05 | 11,231 | — | — |
| 2021-11-09 | $7.40 | $8.09 | 9,444 | — | — |
| 2021-11-08 | $7.54 | $8.23 | 33,056 | — | — |
| 2021-11-05 | $7.55 | $8.24 | 34,842 | — | — |
| 2021-11-04 | $7.38 | $8.06 | 36,119 | — | — |
| 2021-11-03 | $7.26 | $7.92 | 40,330 | — | — |
| 2021-11-02 | $7.10 | $7.75 | 27,312 | — | — |
| 2021-11-01 | $7.09 | $7.74 | 27,312 | — | — |
| 2021-10-29 | $6.92 | $7.56 | 41,224 | — | — |
| 2021-10-28 | $6.79 | $7.41 | 18,506 | — | — |
| 2021-10-27 | $6.78 | $7.40 | 20,676 | — | — |
| 2021-10-26 | $6.72 | $7.34 | 107,718 | — | — |
| 2021-10-25 | $6.72 | $7.34 | 25,653 | — | — |
| 2021-10-22 | $6.54 | $7.15 | 29,354 | — | — |
| 2021-10-21 | $6.47 | $7.07 | 4,467 | — | — |
| 2021-10-20 | $6.46 | $7.06 | 28,078 | — | — |
| 2021-10-19 | $6.46 | $7.06 | 93,296 | — | — |
| 2021-10-18 | $6.43 | $7.03 | 22,590 | — | — |
| 2021-10-15 | $6.42 | $7.02 | 11,487 | — | — |
| 2021-10-14 | $6.46 | $7.06 | 14,039 | — | — |
| 2021-10-13 | $6.46 | $7.06 | 48,882 | — | — |
| 2021-10-12 | $6.48 | $7.08 | 25,398 | — | — |
| 2021-10-11 | $6.42 | $7.02 | 37,012 | — | — |
| 2021-10-08 | $6.45 | $7.04 | 14,677 | — | — |
| 2021-10-07 | $6.46 | $7.05 | 31,907 | — | — |
| 2021-10-06 | $6.46 | $7.06 | 30,503 | — | — |
| 2021-10-05 | $6.55 | $7.15 | 52,838 | — | — |
| 2021-10-04 | $6.53 | $7.13 | 9,700 | — | — |
| 2021-10-01 | $6.52 | $7.12 | 13,911 | — | — |
| 2021-09-30 | $6.45 | $7.04 | 55,518 | — | — |
| 2021-09-29 | $6.62 | $7.23 | 9,827 | — | — |
| 2021-09-28 | $6.67 | $7.28 | 3,574 | — | — |
| 2021-09-27 | $6.74 | $7.36 | 16,081 | — | — |
| 2021-09-24 | $6.64 | $7.25 | 7,275 | — | — |
| 2021-09-23 | $6.79 | $7.41 | 10,338 | — | — |
| 2021-09-22 | $6.73 | $7.35 | 18,634 | — | — |
| 2021-09-21 | $6.66 | $7.27 | 16,464 | — | — |
| 2021-09-20 | $6.68 | $7.29 | 60,113 | — | — |
| 2021-09-17 | $7.03 | $7.68 | 136,945 | — | — |
| 2021-09-16 | $6.32 | $6.90 | 51,434 | — | — |
| 2021-09-15 | $6.52 | $7.12 | 28,078 | — | — |
| 2021-09-14 | $6.57 | $7.17 | 32,035 | — | — |
| 2021-09-13 | $6.50 | $7.10 | 41,224 | — | — |
| 2021-09-10 | $6.51 | $7.11 | 89,084 | — | — |
| 2021-09-09 | $6.63 | $7.24 | 35,736 | — | — |
| 2021-09-08 | $6.79 | $7.41 | 28,078 | — | — |
| 2021-09-07 | $7.04 | $7.69 | 49,137 | — | — |
| 2021-09-03 | $7.22 | $7.88 | 15,188 | — | — |
| 2021-09-02 | $7.23 | $7.90 | 20,421 | — | — |
| 2021-09-01 | $7.16 | $7.82 | 10,338 | — | — |
| 2021-08-31 | $7.21 | $7.87 | 11,742 | — | — |
| 2021-08-30 | $7.16 | $7.82 | 9,189 | — | — |
| 2021-08-27 | $7.18 | $7.85 | 27,057 | — | — |
| 2021-08-26 | $7.15 | $7.81 | 26,164 | — | — |
| 2021-08-25 | $7.29 | $7.96 | 8,934 | — | — |
| 2021-08-24 | $7.24 | $7.91 | 41,224 | — | — |
| 2021-08-23 | $7.13 | $7.79 | 21,569 | — | — |
| 2021-08-20 | $7.05 | $7.70 | 33,821 | — | — |
| 2021-08-19 | $7.01 | $7.66 | 61,006 | — | — |
| 2021-08-18 | $7.11 | $7.77 | 58,326 | — | — |
| 2021-08-17 | $7.07 | $7.72 | 218,372 | — | — |
| 2021-08-16 | $7.11 | $7.77 | 61,772 | — | — |
| 2021-08-13 | $7.00 | $7.64 | 34,842 | — | — |
| 2021-08-12 | $6.97 | $7.62 | 27,057 | — | — |
| 2021-08-11 | $6.82 | $7.44 | 51,051 | — | — |
| 2021-08-10 | $6.77 | $7.39 | 21,059 | — | — |
| 2021-08-09 | $6.75 | $7.37 | 20,676 | — | — |
| 2021-08-06 | $6.75 | $7.37 | 14,932 | — | — |
| 2021-08-05 | $6.71 | $7.33 | 30,758 | — | — |
| 2021-08-04 | $6.59 | $7.20 | 25,781 | — | — |
| 2021-08-03 | $6.81 | $7.44 | 35,864 | — | — |
| 2021-08-02 | $6.61 | $7.22 | 14,805 | — | — |
| 2021-07-30 | $6.62 | $7.23 | 11,869 | — | — |
| 2021-07-29 | $6.59 | $7.20 | 19,272 | — | — |
| 2021-07-28 | $6.60 | $7.21 | 17,230 | — | — |
| 2021-07-27 | $6.65 | $7.27 | 17,230 | — | — |
| 2021-07-26 | $6.67 | $7.28 | 11,742 | — | — |
| 2021-07-23 | $6.68 | $7.29 | 17,740 | — | — |
| 2021-07-22 | $6.53 | $7.14 | 16,209 | — | — |
| 2021-07-21 | $6.63 | $7.24 | 24,760 | — | — |
| 2021-07-20 | $6.58 | $7.19 | 60,879 | — | — |
| 2021-07-19 | $6.43 | $7.03 | 59,475 | — | — |
| 2021-07-16 | $6.50 | $7.09 | 37,140 | — | — |
| 2021-07-15 | $6.71 | $7.33 | 38,416 | — | — |
| 2021-07-14 | $6.73 | $7.35 | 27,695 | — | — |
| 2021-07-13 | $6.63 | $7.24 | 33,439 | — | — |
| 2021-07-12 | $6.64 | $7.26 | 45,308 | — | — |
| 2021-07-09 | $6.68 | $7.29 | 17,102 | — | — |
| 2021-07-08 | $6.61 | $7.21 | 105,804 | — | — |
| 2021-07-07 | $6.64 | $7.25 | 44,357 | — | — |
| 2021-07-06 | $6.63 | $7.25 | 69,819 | — | — |
| 2021-07-02 | $6.60 | $7.20 | 63,789 | — | — |
| 2021-07-01 | $6.58 | $7.19 | 109,620 | — | — |
| 2021-06-30 | $6.53 | $7.13 | 16,617 | — | — |
| 2021-06-29 | $6.44 | $7.03 | 90,188 | — | — |
| 2021-06-28 | $6.68 | $7.29 | 233,713 | — | — |
| 2021-06-25 | $6.72 | $7.33 | 1,840,353 | — | — |
| 2021-06-24 | $5.82 | $6.36 | 223,930 | — | — |
| 2021-06-23 | $5.81 | $6.34 | 130,391 | — | — |
| 2021-06-22 | $5.86 | $6.40 | 73,303 | — | — |
| 2021-06-21 | $5.95 | $6.50 | 69,819 | — | — |
| 2021-06-18 | $5.87 | $6.41 | 75,581 | — | — |
| 2021-06-17 | $5.90 | $6.45 | 132,803 | — | — |
| 2021-06-16 | $6.04 | $6.60 | 67,273 | — | — |
| 2021-06-15 | $6.12 | $6.68 | 64,459 | — | — |
| 2021-06-14 | $5.97 | $6.52 | 82,684 | — | — |
| 2021-06-11 | $6.01 | $6.56 | 55,882 | — | — |
| 2021-06-10 | $6.05 | $6.61 | 121,279 | — | — |
| 2021-06-09 | $6.27 | $6.85 | 41,677 | — | — |
| 2021-06-08 | $6.40 | $6.99 | 80,004 | — | — |
| 2021-06-07 | $6.49 | $7.09 | 150,627 | — | — |
| 2021-06-04 | $6.59 | $7.20 | 27,070 | — | — |
| 2021-06-03 | $6.60 | $7.21 | 53,202 | — | — |
| 2021-06-02 | $6.54 | $7.15 | 22,380 | — | — |
| 2021-06-01 | $6.55 | $7.16 | 22,648 | — | — |
| 2021-05-28 | $6.50 | $7.10 | 24,926 | — | — |
| 2021-05-27 | $6.54 | $7.15 | 24,122 | — | — |
| 2021-05-26 | $6.60 | $7.20 | 26,802 | — | — |
| 2021-05-25 | $6.51 | $7.11 | 49,048 | — | — |
| 2021-05-24 | $6.60 | $7.20 | 88,580 | — | — |
| 2021-05-21 | $6.60 | $7.20 | 43,419 | — | — |
| 2021-05-20 | $6.61 | $7.22 | 90,054 | — | — |
| 2021-05-19 | $6.51 | $7.11 | 39,265 | — | — |
| 2021-05-18 | $6.47 | $7.07 | 52,532 | — | — |
| 2021-05-17 | $6.68 | $7.29 | 340,384 | — | — |
| 2021-05-14 | $6.45 | $7.05 | 23,720 | — | — |
| 2021-05-13 | $6.40 | $6.98 | 43,419 | — | — |
| 2021-05-12 | $6.21 | $6.78 | 34,708 | — | — |
| 2021-05-11 | $6.20 | $6.77 | 29,482 | — | — |
| 2021-05-10 | $6.21 | $6.78 | 44,089 | — | — |
| 2021-05-07 | $6.19 | $6.76 | 38,193 | — | — |
| 2021-05-06 | $6.07 | $6.63 | 39,131 | — | — |
| 2021-05-05 | $6.07 | $6.63 | 127,577 | — | — |
| 2021-05-04 | $6.45 | $7.04 | 27,874 | — | — |
| 2021-05-03 | $6.54 | $7.14 | 61,242 | — | — |
| 2021-04-30 | $6.30 | $6.88 | 58,830 | — | — |
| 2021-04-29 | $6.28 | $6.86 | 97,961 | — | — |
| 2021-04-28 | $6.28 | $6.85 | 47,975 | — | — |
| 2021-04-27 | $6.27 | $6.85 | 108,950 | — | — |
| 2021-04-26 | $6.04 | $6.60 | 70,757 | — | — |
| 2021-04-23 | $6.39 | $6.98 | 83,220 | — | — |
| 2021-04-22 | $6.13 | $6.69 | 81,612 | — | — |
| 2021-04-21 | $6.34 | $6.92 | 42,213 | — | — |
| 2021-04-20 | $6.31 | $6.89 | 70,757 | — | — |
| 2021-04-19 | $6.43 | $7.03 | 36,585 | — | — |
| 2021-04-16 | $6.44 | $7.03 | 37,121 | — | — |
| 2021-04-15 | $6.43 | $7.03 | 58,160 | — | — |
| 2021-04-14 | $6.35 | $6.94 | 46,769 | — | — |
| 2021-04-13 | $6.61 | $7.22 | 43,955 | — | — |
| 2021-04-12 | $6.37 | $6.96 | 207,313 | — | — |
| 2021-04-09 | $6.31 | $6.89 | 172,738 | — | — |
| 2021-04-08 | $6.45 | $7.05 | 191,098 | — | — |
| 2021-04-07 | $6.88 | $7.51 | 139,504 | — | — |
| 2021-04-06 | $7.05 | $7.70 | 67,541 | — | — |
| 2021-04-05 | $7.15 | $7.81 | 127,175 | — | — |
| 2021-04-01 | $7.07 | $7.72 | 69,283 | — | — |
| 2021-03-31 | $6.98 | $7.62 | 181,449 | — | — |
| 2021-03-30 | $7.14 | $7.80 | 21,442 | — | — |
| 2021-03-29 | $7.04 | $7.69 | 82,818 | — | — |
| 2021-03-26 | $7.01 | $7.66 | 26,668 | — | — |
| 2021-03-25 | $7.01 | $7.66 | 102,517 | — | — |
| 2021-03-24 | $7.28 | $7.95 | 49,986 | — | — |
| 2021-03-23 | $7.23 | $7.90 | 77,994 | — | — |
| 2021-03-22 | $7.33 | $8.00 | 98,229 | — | — |
| 2021-03-19 | $7.87 | $8.59 | 292,945 | — | — |
| 2021-03-18 | $7.72 | $8.44 | 69,953 | — | — |
| 2021-03-17 | $7.54 | $8.24 | 141,648 | — | — |
| 2021-03-16 | $7.64 | $8.35 | 63,253 | — | — |
| 2021-03-15 | $7.49 | $8.18 | 79,200 | — | — |
| 2021-03-12 | $7.59 | $8.29 | 34,574 | — | — |
| 2021-03-11 | $7.54 | $8.24 | 117,928 | — | — |
| 2021-03-10 | $7.41 | $8.09 | 104,259 | — | — |
| 2021-03-09 | $7.48 | $8.17 | 103,723 | — | — |
| 2021-03-08 | $7.32 | $8.00 | 82,952 | — | — |
| 2021-03-05 | $7.04 | $7.69 | 48,109 | — | — |
| 2021-03-04 | $6.83 | $7.46 | 88,446 | — | — |
| 2021-03-03 | $6.89 | $7.52 | 36,719 | — | — |
| 2021-03-02 | $6.92 | $7.55 | 43,419 | — | — |
| 2021-03-01 | $6.77 | $7.39 | 28,008 | — | — |
| 2021-02-26 | $6.72 | $7.34 | 20,101 | — | — |
| 2021-02-25 | $6.72 | $7.34 | 19,699 | — | — |
| 2021-02-24 | $6.74 | $7.36 | 78,396 | — | — |
| 2021-02-23 | $6.76 | $7.38 | 17,153 | — | — |
| 2021-02-22 | $6.77 | $7.39 | 28,410 | — | — |
| 2021-02-19 | $6.89 | $7.52 | 19,967 | — | — |
| 2021-02-18 | $6.81 | $7.44 | 21,978 | — | — |
| 2021-02-17 | $6.97 | $7.61 | 45,965 | — | — |
| 2021-02-16 | $6.95 | $7.59 | 39,935 | — | — |
| 2021-02-12 | $7.02 | $7.67 | 47,573 | — | — |
| 2021-02-11 | $6.89 | $7.52 | 49,182 | — | — |
| 2021-02-10 | $6.88 | $7.51 | 32,028 | — | — |
| 2021-02-09 | $6.82 | $7.45 | 24,926 | — | — |
| 2021-02-08 | $6.85 | $7.48 | 58,026 | — | — |
| 2021-02-05 | $7.14 | $7.80 | 55,078 | — | — |
| 2021-02-04 | $6.98 | $7.63 | 45,563 | — | — |
| 2021-02-03 | $6.66 | $7.28 | 28,410 | — | — |
| 2021-02-02 | $6.64 | $7.25 | 36,719 | — | — |
| 2021-02-01 | $6.46 | $7.06 | 15,545 | — | — |
| 2021-01-29 | $6.42 | $7.01 | 41,945 | — | — |
| 2021-01-28 | $6.52 | $7.12 | 26,936 | — | — |
| 2021-01-27 | $6.41 | $7.00 | 54,676 | — | — |
| 2021-01-26 | $6.54 | $7.14 | 48,243 | — | — |
| 2021-01-25 | $6.63 | $7.24 | 40,203 | — | — |
| 2021-01-22 | $6.90 | $7.53 | 65,933 | — | — |
| 2021-01-21 | $6.74 | $7.36 | 41,543 | — | — |
| 2021-01-20 | $6.77 | $7.39 | 38,997 | — | — |
| 2021-01-19 | $6.93 | $7.57 | 78,798 | — | — |
| 2021-01-15 | $6.87 | $7.50 | 38,863 | — | — |
| 2021-01-14 | $6.96 | $7.60 | 32,698 | — | — |
| 2021-01-13 | $6.99 | $7.64 | 53,604 | — | — |
| 2021-01-12 | $7.25 | $7.92 | 159,203 | — | — |
| 2021-01-11 | $6.89 | $7.52 | 53,604 | — | — |
| 2021-01-08 | $6.87 | $7.51 | 47,439 | — | — |
| 2021-01-07 | $6.92 | $7.56 | 57,490 | — | — |
| 2021-01-06 | $7.07 | $7.73 | 172,068 | — | — |
| 2021-01-05 | $6.48 | $7.08 | 65,397 | — | — |
| 2021-01-04 | $6.33 | $6.91 | 84,694 | — | — |