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
- 2004-08-12 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 | $6.20 | $6.20 | 172,100 | — | — |
| 2021-12-30 | $6.22 | $6.22 | 125,800 | — | — |
| 2021-12-29 | $6.18 | $6.18 | 122,600 | — | — |
| 2021-12-28 | $6.30 | $6.30 | 185,000 | — | — |
| 2021-12-27 | $6.40 | $6.40 | 257,100 | — | — |
| 2021-12-23 | $6.26 | $6.26 | 153,900 | — | — |
| 2021-12-22 | $6.06 | $6.06 | 184,600 | — | — |
| 2021-12-21 | $5.92 | $5.92 | 245,700 | — | — |
| 2021-12-20 | $5.73 | $5.73 | 242,800 | — | — |
| 2021-12-17 | $5.81 | $5.81 | 1,161,800 | — | — |
| 2021-12-16 | $5.47 | $5.47 | 295,400 | — | — |
| 2021-12-15 | $5.75 | $5.75 | 471,100 | — | — |
| 2021-12-14 | $5.57 | $5.57 | 559,700 | — | — |
| 2021-12-13 | $5.87 | $5.87 | 570,700 | — | — |
| 2021-12-10 | $6.12 | $6.12 | 266,200 | — | — |
| 2021-12-09 | $6.22 | $6.22 | 230,900 | — | — |
| 2021-12-08 | $6.62 | $6.62 | 288,500 | — | — |
| 2021-12-07 | $6.04 | $6.04 | 226,600 | — | — |
| 2021-12-06 | $5.89 | $5.89 | 174,100 | — | — |
| 2021-12-03 | $5.87 | $5.87 | 234,200 | — | — |
| 2021-12-02 | $6.00 | $6.00 | 225,900 | — | — |
| 2021-12-01 | $6.00 | $6.00 | 250,200 | — | — |
| 2021-11-30 | $5.87 | $5.87 | 453,500 | — | — |
| 2021-11-29 | $5.89 | $5.89 | 229,900 | — | — |
| 2021-11-26 | $5.95 | $5.95 | 306,100 | — | — |
| 2021-11-24 | $6.26 | $6.26 | 202,300 | — | — |
| 2021-11-23 | $6.12 | $6.12 | 240,300 | — | — |
| 2021-11-22 | $6.12 | $6.12 | 232,200 | — | — |
| 2021-11-19 | $6.44 | $6.44 | 184,000 | — | — |
| 2021-11-18 | $6.51 | $6.51 | 340,200 | — | — |
| 2021-11-17 | $6.65 | $6.65 | 317,400 | — | — |
| 2021-11-16 | $6.84 | $6.84 | 359,400 | — | — |
| 2021-11-15 | $6.65 | $6.65 | 231,600 | — | — |
| 2021-11-12 | $6.52 | $6.52 | 277,000 | — | — |
| 2021-11-11 | $6.74 | $6.74 | 574,200 | — | — |
| 2021-11-10 | $5.56 | $5.56 | 554,600 | — | — |
| 2021-11-09 | $5.83 | $5.83 | 323,100 | — | — |
| 2021-11-08 | $6.19 | $6.19 | 116,600 | — | — |
| 2021-11-05 | $6.09 | $6.09 | 243,000 | — | — |
| 2021-11-04 | $6.16 | $6.16 | 251,500 | — | — |
| 2021-11-03 | $6.35 | $6.35 | 216,700 | — | — |
| 2021-11-02 | $6.15 | $6.15 | 275,600 | — | — |
| 2021-11-01 | $6.08 | $6.08 | 221,700 | — | — |
| 2021-10-29 | $5.90 | $5.90 | 129,600 | — | — |
| 2021-10-28 | $5.86 | $5.86 | 97,900 | — | — |
| 2021-10-27 | $5.75 | $5.75 | 140,300 | — | — |
| 2021-10-26 | $5.88 | $5.88 | 163,900 | — | — |
| 2021-10-25 | $5.78 | $5.78 | 103,800 | — | — |
| 2021-10-22 | $5.80 | $5.80 | 155,900 | — | — |
| 2021-10-21 | $6.09 | $6.09 | 196,700 | — | — |
| 2021-10-20 | $6.02 | $6.02 | 200,400 | — | — |
| 2021-10-19 | $5.89 | $5.89 | 278,600 | — | — |
| 2021-10-18 | $5.73 | $5.73 | 304,200 | — | — |
| 2021-10-15 | $5.93 | $5.93 | 486,800 | — | — |
| 2021-10-14 | $5.92 | $5.92 | 387,400 | — | — |
| 2021-10-13 | $5.70 | $5.70 | 280,300 | — | — |
| 2021-10-12 | $5.63 | $5.63 | 289,800 | — | — |
| 2021-10-11 | $5.14 | $5.14 | 121,300 | — | — |
| 2021-10-08 | $5.19 | $5.19 | 248,100 | — | — |
| 2021-10-07 | $5.29 | $5.29 | 137,400 | — | — |
| 2021-10-06 | $5.30 | $5.30 | 186,900 | — | — |
| 2021-10-05 | $5.46 | $5.46 | 152,100 | — | — |
| 2021-10-04 | $5.28 | $5.28 | 207,000 | — | — |
| 2021-10-01 | $5.46 | $5.46 | 124,500 | — | — |
| 2021-09-30 | $5.38 | $5.38 | 430,100 | — | — |
| 2021-09-29 | $5.34 | $5.34 | 255,600 | — | — |
| 2021-09-28 | $5.55 | $5.55 | 228,100 | — | — |
| 2021-09-27 | $5.88 | $5.88 | 210,700 | — | — |
| 2021-09-24 | $5.76 | $5.76 | 249,500 | — | — |
| 2021-09-23 | $6.11 | $6.11 | 225,900 | — | — |
| 2021-09-22 | $5.91 | $5.91 | 174,300 | — | — |
| 2021-09-21 | $5.83 | $5.83 | 185,300 | — | — |
| 2021-09-20 | $5.89 | $5.89 | 295,600 | — | — |
| 2021-09-17 | $5.82 | $5.82 | 1,338,600 | — | — |
| 2021-09-16 | $5.68 | $5.68 | 377,300 | — | — |
| 2021-09-15 | $5.71 | $5.71 | 605,800 | — | — |
| 2021-09-14 | $5.62 | $5.62 | 379,600 | — | — |
| 2021-09-13 | $5.79 | $5.79 | 352,300 | — | — |
| 2021-09-10 | $5.84 | $5.84 | 607,900 | — | — |
| 2021-09-09 | $6.25 | $6.25 | 215,500 | — | — |
| 2021-09-08 | $6.42 | $6.42 | 246,500 | — | — |
| 2021-09-07 | $6.38 | $6.38 | 307,100 | — | — |
| 2021-09-03 | $6.80 | $6.80 | 147,100 | — | — |
| 2021-09-02 | $6.89 | $6.89 | 263,800 | — | — |
| 2021-09-01 | $6.88 | $6.88 | 384,500 | — | — |
| 2021-08-31 | $7.06 | $7.06 | 959,500 | — | — |
| 2021-08-30 | $6.34 | $6.34 | 473,500 | — | — |
| 2021-08-27 | $6.22 | $6.22 | 470,300 | — | — |
| 2021-08-26 | $6.24 | $6.24 | 322,400 | — | — |
| 2021-08-25 | $6.30 | $6.30 | 373,500 | — | — |
| 2021-08-24 | $6.56 | $6.56 | 501,900 | — | — |
| 2021-08-23 | $7.09 | $7.09 | 201,400 | — | — |
| 2021-08-20 | $6.76 | $6.76 | 265,500 | — | — |
| 2021-08-19 | $6.68 | $6.68 | 158,600 | — | — |
| 2021-08-18 | $6.53 | $6.53 | 548,000 | — | — |
| 2021-08-17 | $6.75 | $6.75 | 517,400 | — | — |
| 2021-08-16 | $6.32 | $6.32 | 318,200 | — | — |
| 2021-08-13 | $6.75 | $6.75 | 349,200 | — | — |
| 2021-08-12 | $7.17 | $7.17 | 397,600 | — | — |
| 2021-08-11 | $7.04 | $7.04 | 814,000 | — | — |
| 2021-08-10 | $7.15 | $7.15 | 2,149,200 | — | — |
| 2021-08-09 | $9.08 | $9.08 | 203,200 | — | — |
| 2021-08-06 | $9.00 | $9.00 | 351,500 | — | — |
| 2021-08-05 | $8.88 | $8.88 | 148,900 | — | — |
| 2021-08-04 | $8.93 | $8.93 | 315,300 | — | — |
| 2021-08-03 | $8.99 | $8.99 | 139,400 | — | — |
| 2021-08-02 | $9.13 | $9.13 | 176,900 | — | — |
| 2021-07-30 | $9.11 | $9.11 | 301,800 | — | — |
| 2021-07-29 | $9.39 | $9.39 | 114,400 | — | — |
| 2021-07-28 | $9.42 | $9.42 | 138,200 | — | — |
| 2021-07-27 | $9.18 | $9.18 | 142,200 | — | — |
| 2021-07-26 | $9.47 | $9.47 | 181,800 | — | — |
| 2021-07-23 | $9.43 | $9.43 | 178,600 | — | — |
| 2021-07-22 | $9.49 | $9.49 | 464,100 | — | — |
| 2021-07-21 | $9.35 | $9.35 | 220,300 | — | — |
| 2021-07-20 | $9.25 | $9.25 | 609,000 | — | — |
| 2021-07-19 | $8.86 | $8.86 | 368,900 | — | — |
| 2021-07-16 | $9.00 | $9.00 | 238,200 | — | — |
| 2021-07-15 | $9.10 | $9.10 | 182,500 | — | — |
| 2021-07-14 | $9.36 | $9.36 | 217,300 | — | — |
| 2021-07-13 | $9.60 | $9.60 | 258,500 | — | — |
| 2021-07-12 | $9.87 | $9.87 | 358,200 | — | — |
| 2021-07-09 | $9.40 | $9.40 | 239,600 | — | — |
| 2021-07-08 | $9.18 | $9.18 | 181,900 | — | — |
| 2021-07-07 | $9.29 | $9.29 | 428,800 | — | — |
| 2021-07-06 | $9.20 | $9.20 | 200,300 | — | — |
| 2021-07-02 | $9.30 | $9.30 | 260,300 | — | — |
| 2021-07-01 | $9.57 | $9.57 | 293,900 | — | — |
| 2021-06-30 | $9.64 | $9.64 | 588,200 | — | — |
| 2021-06-29 | $9.59 | $9.59 | 418,600 | — | — |
| 2021-06-28 | $9.40 | $9.40 | 459,500 | — | — |
| 2021-06-25 | $9.57 | $9.57 | 1,119,900 | — | — |
| 2021-06-24 | $9.69 | $9.69 | 491,300 | — | — |
| 2021-06-23 | $10.08 | $10.08 | 505,400 | — | — |
| 2021-06-22 | $9.66 | $9.66 | 416,200 | — | — |
| 2021-06-21 | $10.17 | $10.17 | 899,000 | — | — |
| 2021-06-18 | $9.73 | $9.73 | 1,933,400 | — | — |
| 2021-06-17 | $9.54 | $9.54 | 799,300 | — | — |
| 2021-06-16 | $8.88 | $8.88 | 734,500 | — | — |
| 2021-06-15 | $8.97 | $8.97 | 968,600 | — | — |
| 2021-06-14 | $8.51 | $8.51 | 932,600 | — | — |
| 2021-06-11 | $8.35 | $8.35 | 315,400 | — | — |
| 2021-06-10 | $8.31 | $8.31 | 240,800 | — | — |
| 2021-06-09 | $8.53 | $8.53 | 523,600 | — | — |
| 2021-06-08 | $8.84 | $8.84 | 1,048,700 | — | — |
| 2021-06-07 | $8.04 | $8.04 | 346,500 | — | — |
| 2021-06-04 | $7.80 | $7.80 | 1,149,400 | — | — |
| 2021-06-03 | $7.70 | $7.70 | 275,200 | — | — |
| 2021-06-02 | $7.69 | $7.69 | 438,600 | — | — |
| 2021-06-01 | $7.83 | $7.83 | 2,639,600 | — | — |
| 2021-05-28 | $8.02 | $8.02 | 322,600 | — | — |
| 2021-05-27 | $7.51 | $7.51 | 433,100 | — | — |
| 2021-05-26 | $7.81 | $7.81 | 246,500 | — | — |
| 2021-05-25 | $7.40 | $7.40 | 306,400 | — | — |
| 2021-05-24 | $7.33 | $7.33 | 221,300 | — | — |
| 2021-05-21 | $6.97 | $6.97 | 101,500 | — | — |
| 2021-05-20 | $6.96 | $6.96 | 161,900 | — | — |
| 2021-05-19 | $6.70 | $6.70 | 162,800 | — | — |
| 2021-05-18 | $6.70 | $6.70 | 132,200 | — | — |
| 2021-05-17 | $6.71 | $6.71 | 201,300 | — | — |
| 2021-05-14 | $6.85 | $6.85 | 265,200 | — | — |
| 2021-05-13 | $6.56 | $6.56 | 235,900 | — | — |
| 2021-05-12 | $6.81 | $6.81 | 182,500 | — | — |
| 2021-05-11 | $7.00 | $7.00 | 442,400 | — | — |
| 2021-05-10 | $7.14 | $7.14 | 480,700 | — | — |
| 2021-05-07 | $6.70 | $6.70 | 255,400 | — | — |
| 2021-05-06 | $6.41 | $6.41 | 287,600 | — | — |
| 2021-05-05 | $6.62 | $6.62 | 269,300 | — | — |
| 2021-05-04 | $6.80 | $6.80 | 291,300 | — | — |
| 2021-05-03 | $7.15 | $7.15 | 231,200 | — | — |
| 2021-04-30 | $7.20 | $7.20 | 377,500 | — | — |
| 2021-04-29 | $7.55 | $7.55 | 213,500 | — | — |
| 2021-04-28 | $7.51 | $7.51 | 134,600 | — | — |
| 2021-04-27 | $7.66 | $7.66 | 234,800 | — | — |
| 2021-04-26 | $7.91 | $7.91 | 443,600 | — | — |
| 2021-04-23 | $7.74 | $7.74 | 245,800 | — | — |
| 2021-04-22 | $7.70 | $7.70 | 402,100 | — | — |
| 2021-04-21 | $7.74 | $7.74 | 254,500 | — | — |
| 2021-04-20 | $7.68 | $7.68 | 502,900 | — | — |
| 2021-04-19 | $8.15 | $8.15 | 234,700 | — | — |
| 2021-04-16 | $8.25 | $8.25 | 857,200 | — | — |
| 2021-04-15 | $8.38 | $8.38 | 1,198,700 | — | — |
| 2021-04-14 | $8.35 | $8.35 | 536,400 | — | — |
| 2021-04-13 | $8.18 | $8.18 | 551,500 | — | — |
| 2021-04-12 | $8.33 | $8.33 | 965,200 | — | — |
| 2021-04-09 | $7.65 | $7.65 | 552,000 | — | — |
| 2021-04-08 | $7.20 | $7.20 | 182,400 | — | — |
| 2021-04-07 | $6.76 | $6.76 | 210,900 | — | — |
| 2021-04-06 | $6.88 | $6.88 | 134,000 | — | — |
| 2021-04-05 | $6.86 | $6.86 | 254,900 | — | — |
| 2021-04-01 | $6.80 | $6.80 | 178,500 | — | — |
| 2021-03-31 | $6.72 | $6.72 | 159,400 | — | — |
| 2021-03-30 | $6.63 | $6.63 | 183,900 | — | — |
| 2021-03-29 | $6.50 | $6.50 | 237,400 | — | — |
| 2021-03-26 | $6.92 | $6.92 | 179,900 | — | — |
| 2021-03-25 | $6.91 | $6.91 | 230,600 | — | — |
| 2021-03-24 | $6.63 | $6.63 | 237,900 | — | — |
| 2021-03-23 | $7.01 | $7.01 | 242,500 | — | — |
| 2021-03-22 | $7.24 | $7.24 | 140,900 | — | — |
| 2021-03-19 | $7.21 | $7.21 | 500,500 | — | — |
| 2021-03-18 | $6.91 | $6.91 | 316,500 | — | — |
| 2021-03-17 | $7.29 | $7.29 | 214,200 | — | — |
| 2021-03-16 | $7.28 | $7.28 | 265,100 | — | — |
| 2021-03-15 | $7.21 | $7.21 | 224,200 | — | — |
| 2021-03-12 | $7.34 | $7.34 | 277,200 | — | — |
| 2021-03-11 | $7.24 | $7.24 | 429,200 | — | — |
| 2021-03-10 | $7.02 | $7.02 | 268,800 | — | — |
| 2021-03-09 | $7.12 | $7.12 | 340,400 | — | — |
| 2021-03-08 | $6.96 | $6.96 | 277,700 | — | — |
| 2021-03-05 | $7.05 | $7.05 | 307,400 | — | — |
| 2021-03-04 | $6.91 | $6.91 | 541,100 | — | — |
| 2021-03-03 | $7.45 | $7.45 | 424,000 | — | — |
| 2021-03-02 | $7.61 | $7.61 | 669,900 | — | — |
| 2021-03-01 | $7.95 | $7.95 | 1,618,300 | — | — |
| 2021-02-26 | $7.00 | $7.00 | 1,225,800 | — | — |
| 2021-02-25 | $7.46 | $7.46 | 4,487,200 | — | — |
| 2021-02-24 | $5.64 | $5.64 | 168,500 | — | — |
| 2021-02-23 | $5.48 | $5.48 | 194,000 | — | — |
| 2021-02-22 | $5.66 | $5.66 | 190,800 | — | — |
| 2021-02-19 | $5.61 | $5.61 | 233,200 | — | — |
| 2021-02-18 | $5.52 | $5.52 | 254,400 | — | — |
| 2021-02-17 | $5.84 | $5.84 | 236,800 | — | — |
| 2021-02-16 | $5.57 | $5.57 | 229,800 | — | — |
| 2021-02-12 | $5.78 | $5.78 | 439,200 | — | — |
| 2021-02-11 | $5.75 | $5.75 | 657,900 | — | — |
| 2021-02-10 | $5.53 | $5.53 | 267,100 | — | — |
| 2021-02-09 | $5.33 | $5.33 | 236,500 | — | — |
| 2021-02-08 | $5.22 | $5.22 | 296,100 | — | — |
| 2021-02-05 | $5.03 | $5.03 | 124,600 | — | — |
| 2021-02-04 | $5.02 | $5.02 | 231,800 | — | — |
| 2021-02-03 | $4.71 | $4.71 | 110,400 | — | — |
| 2021-02-02 | $4.78 | $4.78 | 101,500 | — | — |
| 2021-02-01 | $4.62 | $4.62 | 111,600 | — | — |
| 2021-01-29 | $4.81 | $4.81 | 251,700 | — | — |
| 2021-01-28 | $4.57 | $4.57 | 195,200 | — | — |
| 2021-01-27 | $4.43 | $4.43 | 309,800 | — | — |
| 2021-01-26 | $4.74 | $4.74 | 117,900 | — | — |
| 2021-01-25 | $4.83 | $4.83 | 105,900 | — | — |
| 2021-01-22 | $4.99 | $4.99 | 138,600 | — | — |
| 2021-01-21 | $4.88 | $4.88 | 93,800 | — | — |
| 2021-01-20 | $4.99 | $4.99 | 162,000 | — | — |
| 2021-01-19 | $5.01 | $5.01 | 186,500 | — | — |
| 2021-01-15 | $4.67 | $4.67 | 133,900 | — | — |
| 2021-01-14 | $4.70 | $4.70 | 270,900 | — | — |
| 2021-01-13 | $4.73 | $4.73 | 250,300 | — | — |
| 2021-01-12 | $4.92 | $4.92 | 124,300 | — | — |
| 2021-01-11 | $4.91 | $4.91 | 133,900 | — | — |
| 2021-01-08 | $5.17 | $5.17 | 238,300 | — | — |
| 2021-01-07 | $5.23 | $5.23 | 174,100 | — | — |
| 2021-01-06 | $5.24 | $5.24 | 279,000 | — | — |
| 2021-01-05 | $5.32 | $5.32 | 416,700 | — | — |
| 2021-01-04 | $5.16 | $5.16 | 155,900 | — | — |