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
- 1995-04-17 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 | $8.67 | $11.37 | 295,700 | — | — |
| 2021-12-30 | $8.60 | $11.28 | 252,200 | — | — |
| 2021-12-29 | $8.69 | $11.40 | 355,800 | — | — |
| 2021-12-28 | $8.94 | $11.73 | 255,400 | — | — |
| 2021-12-27 | $9.21 | $12.08 | 254,500 | — | — |
| 2021-12-23 | $8.98 | $11.78 | 246,100 | — | — |
| 2021-12-22 | $8.84 | $11.60 | 349,500 | — | — |
| 2021-12-21 | $8.51 | $11.16 | 1,428,100 | — | — |
| 2021-12-20 | $8.10 | $10.63 | 1,660,000 | — | — |
| 2021-12-17 | $8.19 | $10.74 | 2,002,200 | — | — |
| 2021-12-16 | $8.29 | $10.88 | 1,820,200 | — | — |
| 2021-12-15 | $8.40 | $11.02 | 1,960,800 | — | — |
| 2021-12-14 | $8.25 | $10.82 | 669,600 | — | — |
| 2021-12-13 | $8.27 | $10.85 | 692,200 | — | — |
| 2021-12-10 | $8.39 | $11.01 | 627,400 | — | — |
| 2021-12-09 | $9.04 | $11.86 | 858,300 | — | — |
| 2021-12-08 | $9.33 | $12.24 | 969,200 | — | — |
| 2021-12-07 | $8.46 | $11.10 | 880,100 | — | — |
| 2021-12-06 | $8.30 | $10.89 | 1,503,400 | — | — |
| 2021-12-03 | $8.00 | $10.50 | 3,363,700 | — | — |
| 2021-12-02 | $7.78 | $10.21 | 499,700 | — | — |
| 2021-12-01 | $7.53 | $9.88 | 853,200 | — | — |
| 2021-11-30 | $7.72 | $10.13 | 1,444,800 | — | — |
| 2021-11-29 | $7.62 | $10.00 | 670,800 | — | — |
| 2021-11-26 | $7.63 | $10.01 | 252,200 | — | — |
| 2021-11-24 | $7.86 | $10.31 | 464,400 | — | — |
| 2021-11-23 | $7.80 | $10.23 | 460,200 | — | — |
| 2021-11-22 | $7.74 | $10.15 | 932,100 | — | — |
| 2021-11-19 | $8.22 | $10.78 | 820,800 | — | — |
| 2021-11-18 | $8.91 | $11.69 | 508,100 | — | — |
| 2021-11-17 | $9.10 | $11.94 | 737,400 | — | — |
| 2021-11-16 | $9.26 | $12.15 | 1,998,600 | — | — |
| 2021-11-15 | $9.81 | $12.87 | 574,500 | — | — |
| 2021-11-12 | $9.80 | $12.86 | 1,051,500 | — | — |
| 2021-11-11 | $10.01 | $13.13 | 704,200 | — | — |
| 2021-11-10 | $10.04 | $13.17 | 482,400 | — | — |
| 2021-11-09 | $10.19 | $13.37 | 509,200 | — | — |
| 2021-11-08 | $10.09 | $13.24 | 572,000 | — | — |
| 2021-11-05 | $10.61 | $13.92 | 1,223,100 | — | — |
| 2021-11-04 | $9.82 | $12.88 | 688,100 | — | — |
| 2021-11-03 | $10.01 | $13.13 | 830,700 | — | — |
| 2021-11-02 | $8.70 | $11.41 | 305,400 | — | — |
| 2021-11-01 | $8.82 | $11.57 | 731,600 | — | — |
| 2021-10-29 | $8.68 | $11.39 | 538,900 | — | — |
| 2021-10-28 | $8.66 | $11.36 | 189,500 | — | — |
| 2021-10-27 | $8.44 | $11.07 | 289,800 | — | — |
| 2021-10-26 | $8.33 | $10.93 | 315,500 | — | — |
| 2021-10-25 | $8.52 | $11.18 | 336,400 | — | — |
| 2021-10-22 | $9.00 | $11.81 | 1,183,500 | — | — |
| 2021-10-21 | $8.47 | $11.11 | 149,500 | — | — |
| 2021-10-20 | $8.35 | $10.95 | 121,500 | — | — |
| 2021-10-19 | $8.20 | $10.76 | 320,100 | — | — |
| 2021-10-18 | $8.30 | $10.89 | 153,200 | — | — |
| 2021-10-15 | $8.67 | $11.37 | 510,500 | — | — |
| 2021-10-14 | $8.31 | $10.90 | 176,700 | — | — |
| 2021-10-13 | $8.06 | $10.57 | 334,000 | — | — |
| 2021-10-12 | $7.96 | $10.44 | 254,000 | — | — |
| 2021-10-11 | $8.18 | $10.73 | 356,400 | — | — |
| 2021-10-08 | $8.39 | $11.01 | 953,700 | — | — |
| 2021-10-07 | $7.92 | $10.39 | 248,900 | — | — |
| 2021-10-06 | $7.81 | $10.25 | 232,100 | — | — |
| 2021-10-05 | $8.00 | $10.50 | 176,300 | — | — |
| 2021-10-04 | $7.79 | $10.22 | 102,000 | — | — |
| 2021-10-01 | $7.87 | $10.32 | 169,900 | — | — |
| 2021-09-30 | $7.67 | $10.06 | 147,600 | — | — |
| 2021-09-29 | $7.56 | $9.92 | 105,600 | — | — |
| 2021-09-28 | $7.66 | $10.05 | 185,600 | — | — |
| 2021-09-27 | $7.96 | $10.44 | 231,200 | — | — |
| 2021-09-24 | $7.49 | $9.83 | 268,500 | — | — |
| 2021-09-23 | $7.52 | $9.87 | 844,400 | — | — |
| 2021-09-22 | $8.05 | $10.56 | 985,000 | — | — |
| 2021-09-21 | $8.14 | $10.68 | 2,875,200 | — | — |
| 2021-09-20 | $8.17 | $10.72 | 1,549,400 | — | — |
| 2021-09-17 | $8.29 | $10.88 | 1,816,700 | — | — |
| 2021-09-16 | $8.23 | $10.80 | 1,382,300 | — | — |
| 2021-09-15 | $8.20 | $10.76 | 1,622,000 | — | — |
| 2021-09-14 | $8.38 | $10.99 | 454,300 | — | — |
| 2021-09-13 | $8.39 | $11.01 | 410,700 | — | — |
| 2021-09-10 | $8.25 | $10.82 | 463,400 | — | — |
| 2021-09-09 | $8.48 | $11.12 | 645,500 | — | — |
| 2021-09-08 | $8.66 | $11.36 | 816,800 | — | — |
| 2021-09-07 | $8.49 | $11.14 | 1,138,500 | — | — |
| 2021-09-03 | $8.12 | $10.65 | 512,900 | — | — |
| 2021-09-02 | $7.25 | $9.51 | 351,300 | — | — |
| 2021-09-01 | $7.31 | $9.59 | 316,800 | — | — |
| 2021-08-31 | $6.98 | $9.16 | 196,900 | — | — |
| 2021-08-30 | $6.81 | $8.93 | 188,300 | — | — |
| 2021-08-27 | $6.97 | $9.14 | 174,900 | — | — |
| 2021-08-26 | $6.52 | $8.55 | 109,500 | — | — |
| 2021-08-25 | $6.66 | $8.74 | 251,400 | — | — |
| 2021-08-24 | $6.65 | $8.72 | 247,800 | — | — |
| 2021-08-23 | $6.74 | $8.84 | 273,300 | — | — |
| 2021-08-20 | $6.89 | $9.04 | 529,900 | — | — |
| 2021-08-19 | $6.66 | $8.74 | 290,000 | — | — |
| 2021-08-18 | $6.65 | $8.72 | 160,100 | — | — |
| 2021-08-17 | $6.65 | $8.72 | 145,900 | — | — |
| 2021-08-16 | $6.59 | $8.65 | 166,400 | — | — |
| 2021-08-13 | $6.80 | $8.92 | 242,100 | — | — |
| 2021-08-12 | $6.60 | $8.66 | 345,300 | — | — |
| 2021-08-11 | $6.60 | $8.66 | 232,000 | — | — |
| 2021-08-10 | $6.40 | $8.40 | 324,200 | — | — |
| 2021-08-09 | $6.08 | $7.98 | 229,600 | — | — |
| 2021-08-06 | $6.00 | $7.87 | 237,700 | — | — |
| 2021-08-05 | $5.77 | $7.57 | 80,200 | — | — |
| 2021-08-04 | $5.72 | $7.50 | 93,300 | — | — |
| 2021-08-03 | $5.55 | $7.28 | 46,800 | — | — |
| 2021-08-02 | $5.42 | $7.11 | 154,300 | — | — |
| 2021-07-30 | $5.61 | $7.36 | 138,000 | — | — |
| 2021-07-29 | $5.71 | $7.49 | 233,600 | — | — |
| 2021-07-28 | $5.72 | $7.50 | 126,100 | — | — |
| 2021-07-27 | $5.86 | $7.69 | 230,500 | — | — |
| 2021-07-26 | $6.16 | $8.08 | 302,000 | — | — |
| 2021-07-23 | $5.65 | $7.41 | 194,800 | — | — |
| 2021-07-22 | $5.48 | $7.19 | 175,300 | — | — |
| 2021-07-21 | $5.74 | $7.53 | 328,000 | — | — |
| 2021-07-20 | $5.59 | $7.33 | 415,600 | — | — |
| 2021-07-19 | $4.86 | $6.38 | 223,200 | — | — |
| 2021-07-16 | $5.44 | $7.14 | 301,200 | — | — |
| 2021-07-15 | $5.32 | $6.98 | 281,300 | — | — |
| 2021-07-14 | $5.23 | $6.86 | 219,200 | — | — |
| 2021-07-13 | $5.11 | $6.70 | 150,000 | — | — |
| 2021-07-12 | $5.20 | $6.82 | 188,000 | — | — |
| 2021-07-09 | $5.25 | $6.89 | 198,000 | — | — |
| 2021-07-08 | $5.19 | $6.81 | 233,800 | — | — |
| 2021-07-07 | $5.81 | $7.62 | 190,400 | — | — |
| 2021-07-06 | $5.97 | $7.83 | 198,400 | — | — |
| 2021-07-02 | $6.03 | $7.91 | 218,200 | — | — |
| 2021-07-01 | $5.99 | $7.86 | 760,500 | — | — |
| 2021-06-30 | $5.85 | $7.67 | 485,300 | — | — |
| 2021-06-29 | $5.64 | $7.40 | 421,700 | — | — |
| 2021-06-28 | $5.62 | $7.37 | 691,600 | — | — |
| 2021-06-25 | $5.41 | $7.10 | 6,277,100 | — | — |
| 2021-06-24 | $5.58 | $7.32 | 532,300 | — | — |
| 2021-06-23 | $5.15 | $6.76 | 488,600 | — | — |
| 2021-06-22 | $4.74 | $6.22 | 604,200 | — | — |
| 2021-06-21 | $4.97 | $6.52 | 336,700 | — | — |
| 2021-06-18 | $5.12 | $6.72 | 396,200 | — | — |
| 2021-06-17 | $5.05 | $6.63 | 287,500 | — | — |
| 2021-06-16 | $5.22 | $6.85 | 230,800 | — | — |
| 2021-06-15 | $5.25 | $6.89 | 359,600 | — | — |
| 2021-06-14 | $5.62 | $7.37 | 313,200 | — | — |
| 2021-06-11 | $5.58 | $7.32 | 281,000 | — | — |
| 2021-06-10 | $5.32 | $6.98 | 211,200 | — | — |
| 2021-06-09 | $5.25 | $6.89 | 256,300 | — | — |
| 2021-06-08 | $5.28 | $6.93 | 428,600 | — | — |
| 2021-06-07 | $5.15 | $6.76 | 640,700 | — | — |
| 2021-06-04 | $5.00 | $6.56 | 259,100 | — | — |
| 2021-06-03 | $4.79 | $6.28 | 219,900 | — | — |
| 2021-06-02 | $4.94 | $6.48 | 302,700 | — | — |
| 2021-06-01 | $4.66 | $6.11 | 194,800 | — | — |
| 2021-05-28 | $4.66 | $6.11 | 93,800 | — | — |
| 2021-05-27 | $4.51 | $5.92 | 142,500 | — | — |
| 2021-05-26 | $4.69 | $6.15 | 60,500 | — | — |
| 2021-05-25 | $4.67 | $6.13 | 202,900 | — | — |
| 2021-05-24 | $5.11 | $6.70 | 211,500 | — | — |
| 2021-05-21 | $5.22 | $6.85 | 350,400 | — | — |
| 2021-05-20 | $5.46 | $7.16 | 531,800 | — | — |
| 2021-05-19 | $5.32 | $6.98 | 265,400 | — | — |
| 2021-05-18 | $5.39 | $7.07 | 398,300 | — | — |
| 2021-05-17 | $5.20 | $6.82 | 144,000 | — | — |
| 2021-05-14 | $5.33 | $6.99 | 418,700 | — | — |
| 2021-05-13 | $4.93 | $6.47 | 505,400 | — | — |
| 2021-05-12 | $4.86 | $6.38 | 241,000 | — | — |
| 2021-05-11 | $4.97 | $6.52 | 137,500 | — | — |
| 2021-05-10 | $4.81 | $6.31 | 119,300 | — | — |
| 2021-05-07 | $4.90 | $6.43 | 177,100 | — | — |
| 2021-05-06 | $4.94 | $6.48 | 182,800 | — | — |
| 2021-05-05 | $4.92 | $6.45 | 1,002,700 | — | — |
| 2021-05-04 | $4.52 | $5.93 | 222,700 | — | — |
| 2021-05-03 | $4.44 | $5.82 | 137,800 | — | — |
| 2021-04-30 | $4.46 | $5.85 | 176,200 | — | — |
| 2021-04-29 | $4.42 | $5.80 | 229,400 | — | — |
| 2021-04-28 | $4.46 | $5.85 | 443,400 | — | — |
| 2021-04-27 | $4.20 | $5.51 | 663,900 | — | — |
| 2021-04-26 | $4.11 | $5.39 | 115,300 | — | — |
| 2021-04-23 | $4.03 | $5.29 | 280,500 | — | — |
| 2021-04-22 | $3.90 | $5.12 | 178,400 | — | — |
| 2021-04-21 | $3.64 | $4.78 | 79,200 | — | — |
| 2021-04-20 | $3.31 | $4.34 | 121,300 | — | — |
| 2021-04-19 | $3.57 | $4.68 | 111,900 | — | — |
| 2021-04-16 | $3.76 | $4.93 | 104,700 | — | — |
| 2021-04-15 | $3.80 | $4.99 | 111,900 | — | — |
| 2021-04-14 | $3.71 | $4.87 | 145,700 | — | — |
| 2021-04-13 | $3.55 | $4.66 | 51,000 | — | — |
| 2021-04-12 | $3.75 | $4.92 | 75,600 | — | — |
| 2021-04-09 | $3.68 | $4.83 | 44,400 | — | — |
| 2021-04-08 | $3.70 | $4.85 | 91,900 | — | — |
| 2021-04-07 | $3.65 | $4.79 | 62,900 | — | — |
| 2021-04-06 | $3.58 | $4.70 | 74,900 | — | — |
| 2021-04-05 | $3.50 | $4.59 | 141,100 | — | — |
| 2021-04-01 | $3.44 | $4.51 | 103,800 | — | — |
| 2021-03-31 | $3.12 | $4.09 | 58,800 | — | — |
| 2021-03-30 | $3.20 | $4.20 | 39,600 | — | — |
| 2021-03-29 | $3.15 | $4.13 | 82,000 | — | — |
| 2021-03-26 | $3.32 | $4.36 | 73,500 | — | — |
| 2021-03-25 | $3.35 | $4.39 | 123,400 | — | — |
| 2021-03-24 | $3.22 | $4.22 | 503,500 | — | — |
| 2021-03-23 | $3.25 | $4.26 | 100,500 | — | — |
| 2021-03-22 | $3.37 | $4.42 | 164,600 | — | — |
| 2021-03-19 | $3.61 | $4.74 | 674,500 | — | — |
| 2021-03-18 | $3.78 | $4.96 | 246,600 | — | — |
| 2021-03-17 | $3.87 | $5.08 | 274,300 | — | — |
| 2021-03-16 | $3.84 | $5.04 | 263,500 | — | — |
| 2021-03-15 | $3.89 | $5.10 | 309,100 | — | — |
| 2021-03-12 | $3.42 | $4.49 | 79,700 | — | — |
| 2021-03-11 | $3.33 | $4.37 | 121,200 | — | — |
| 2021-03-10 | $3.25 | $4.26 | 56,500 | — | — |
| 2021-03-09 | $3.18 | $4.17 | 125,500 | — | — |
| 2021-03-08 | $2.89 | $3.79 | 96,700 | — | — |
| 2021-03-05 | $3.06 | $4.01 | 171,500 | — | — |
| 2021-03-04 | $3.07 | $4.03 | 331,000 | — | — |
| 2021-03-03 | $3.32 | $4.36 | 219,000 | — | — |
| 2021-03-02 | $3.25 | $4.26 | 188,600 | — | — |
| 2021-03-01 | $3.25 | $4.26 | 251,500 | — | — |
| 2021-02-26 | $3.16 | $4.15 | 91,100 | — | — |
| 2021-02-25 | $3.23 | $4.24 | 154,000 | — | — |
| 2021-02-24 | $3.33 | $4.37 | 121,100 | — | — |
| 2021-02-23 | $3.15 | $4.13 | 101,000 | — | — |
| 2021-02-22 | $3.11 | $4.08 | 44,700 | — | — |
| 2021-02-19 | $3.08 | $4.04 | 150,100 | — | — |
| 2021-02-18 | $3.15 | $4.13 | 104,900 | — | — |
| 2021-02-17 | $3.07 | $4.03 | 149,500 | — | — |
| 2021-02-16 | $3.23 | $4.24 | 496,700 | — | — |
| 2021-02-12 | $3.07 | $4.03 | 178,600 | — | — |
| 2021-02-11 | $3.06 | $4.01 | 85,700 | — | — |
| 2021-02-10 | $3.13 | $4.11 | 171,300 | — | — |
| 2021-02-09 | $3.20 | $4.20 | 147,400 | — | — |
| 2021-02-08 | $3.25 | $4.26 | 131,700 | — | — |
| 2021-02-05 | $3.24 | $4.25 | 330,900 | — | — |
| 2021-02-04 | $3.04 | $3.99 | 295,400 | — | — |
| 2021-02-03 | $2.86 | $3.75 | 185,700 | — | — |
| 2021-02-02 | $2.87 | $3.77 | 216,700 | — | — |
| 2021-02-01 | $2.83 | $3.71 | 150,300 | — | — |
| 2021-01-29 | $2.75 | $3.61 | 134,100 | — | — |
| 2021-01-28 | $2.77 | $3.63 | 155,500 | — | — |
| 2021-01-27 | $2.82 | $3.70 | 571,800 | — | — |
| 2021-01-26 | $2.80 | $3.67 | 415,000 | — | — |
| 2021-01-25 | $2.70 | $3.54 | 259,900 | — | — |
| 2021-01-22 | $2.64 | $3.46 | 169,800 | — | — |
| 2021-01-21 | $2.63 | $3.45 | 68,900 | — | — |
| 2021-01-20 | $2.60 | $3.41 | 154,600 | — | — |
| 2021-01-19 | $2.69 | $3.53 | 202,600 | — | — |
| 2021-01-15 | $2.53 | $3.32 | 135,500 | — | — |
| 2021-01-14 | $2.55 | $3.35 | 280,500 | — | — |
| 2021-01-13 | $2.50 | $3.28 | 101,900 | — | — |
| 2021-01-12 | $2.51 | $3.29 | 145,000 | — | — |
| 2021-01-11 | $2.52 | $3.31 | 68,000 | — | — |
| 2021-01-08 | $2.59 | $3.40 | 133,900 | — | — |
| 2021-01-07 | $2.59 | $3.40 | 87,400 | — | — |
| 2021-01-06 | $2.56 | $3.36 | 218,400 | — | — |
| 2021-01-05 | $2.51 | $3.29 | 149,300 | — | — |
| 2021-01-04 | $2.38 | $3.12 | 151,700 | — | — |