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
- 2011-07-21 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 | $6.59 | $7.81 | 690,700 | — | — |
| 2021-12-30 | $6.58 | $7.80 | 451,000 | — | — |
| 2021-12-29 | $6.62 | $7.85 | 455,700 | — | — |
| 2021-12-28 | $6.71 | $7.96 | 404,800 | — | — |
| 2021-12-27 | $6.77 | $8.03 | 460,900 | — | — |
| 2021-12-23 | $6.76 | $8.02 | 479,700 | — | — |
| 2021-12-22 | $6.80 | $8.06 | 429,100 | — | — |
| 2021-12-21 | $6.73 | $7.98 | 597,600 | — | — |
| 2021-12-20 | $6.51 | $7.72 | 745,500 | — | — |
| 2021-12-17 | $6.65 | $7.89 | 3,020,200 | — | — |
| 2021-12-16 | $6.43 | $7.62 | 850,200 | — | — |
| 2021-12-15 | $6.36 | $7.54 | 989,400 | — | — |
| 2021-12-14 | $6.15 | $7.29 | 1,089,100 | — | — |
| 2021-12-13 | $6.19 | $7.34 | 905,800 | — | — |
| 2021-12-10 | $6.40 | $7.59 | 694,900 | — | — |
| 2021-12-09 | $6.45 | $7.65 | 479,300 | — | — |
| 2021-12-08 | $6.51 | $7.72 | 638,400 | — | — |
| 2021-12-07 | $6.46 | $7.66 | 566,400 | — | — |
| 2021-12-06 | $6.31 | $7.48 | 787,400 | — | — |
| 2021-12-03 | $6.30 | $7.47 | 630,700 | — | — |
| 2021-12-02 | $6.36 | $7.54 | 716,400 | — | — |
| 2021-12-01 | $6.02 | $7.14 | 1,161,800 | — | — |
| 2021-11-30 | $6.09 | $7.22 | 996,000 | — | — |
| 2021-11-29 | $6.10 | $7.23 | 1,175,900 | — | — |
| 2021-11-26 | $6.18 | $7.33 | 518,700 | — | — |
| 2021-11-24 | $6.47 | $7.67 | 368,600 | — | — |
| 2021-11-23 | $6.52 | $7.73 | 620,000 | — | — |
| 2021-11-22 | $6.44 | $7.64 | 882,100 | — | — |
| 2021-11-19 | $6.15 | $7.29 | 894,600 | — | — |
| 2021-11-18 | $6.27 | $7.43 | 910,800 | — | — |
| 2021-11-17 | $6.29 | $7.46 | 1,200,900 | — | — |
| 2021-11-16 | $6.48 | $7.61 | 748,500 | — | — |
| 2021-11-15 | $6.55 | $7.69 | 896,000 | — | — |
| 2021-11-12 | $6.76 | $7.94 | 405,700 | — | — |
| 2021-11-11 | $6.83 | $8.02 | 528,000 | — | — |
| 2021-11-10 | $6.65 | $7.81 | 795,500 | — | — |
| 2021-11-09 | $6.92 | $8.13 | 659,700 | — | — |
| 2021-11-08 | $7.12 | $8.36 | 856,200 | — | — |
| 2021-11-05 | $6.90 | $8.11 | 571,300 | — | — |
| 2021-11-04 | $6.82 | $8.01 | 789,400 | — | — |
| 2021-11-03 | $6.95 | $8.16 | 702,100 | — | — |
| 2021-11-02 | $6.88 | $8.08 | 1,422,200 | — | — |
| 2021-11-01 | $7.20 | $8.46 | 1,296,200 | — | — |
| 2021-10-29 | $7.22 | $8.48 | 1,127,600 | — | — |
| 2021-10-28 | $6.95 | $8.16 | 566,100 | — | — |
| 2021-10-27 | $6.82 | $8.01 | 673,300 | — | — |
| 2021-10-26 | $7.03 | $8.26 | 538,000 | — | — |
| 2021-10-25 | $7.13 | $8.38 | 655,200 | — | — |
| 2021-10-22 | $6.85 | $8.05 | 732,500 | — | — |
| 2021-10-21 | $6.79 | $7.98 | 671,000 | — | — |
| 2021-10-20 | $6.88 | $8.08 | 507,100 | — | — |
| 2021-10-19 | $6.78 | $7.97 | 607,500 | — | — |
| 2021-10-18 | $6.99 | $8.21 | 523,500 | — | — |
| 2021-10-15 | $6.89 | $8.09 | 601,800 | — | — |
| 2021-10-14 | $6.85 | $8.05 | 841,400 | — | — |
| 2021-10-13 | $6.82 | $8.01 | 636,800 | — | — |
| 2021-10-12 | $6.70 | $7.87 | 561,800 | — | — |
| 2021-10-11 | $6.72 | $7.89 | 1,104,900 | — | — |
| 2021-10-08 | $6.66 | $7.82 | 353,100 | — | — |
| 2021-10-07 | $6.66 | $7.82 | 610,300 | — | — |
| 2021-10-06 | $6.54 | $7.68 | 899,000 | — | — |
| 2021-10-05 | $6.69 | $7.86 | 1,057,400 | — | — |
| 2021-10-04 | $6.58 | $7.73 | 860,300 | — | — |
| 2021-10-01 | $6.48 | $7.61 | 834,700 | — | — |
| 2021-09-30 | $6.28 | $7.38 | 485,300 | — | — |
| 2021-09-29 | $6.25 | $7.34 | 639,000 | — | — |
| 2021-09-28 | $6.39 | $7.51 | 953,100 | — | — |
| 2021-09-27 | $6.42 | $7.54 | 842,600 | — | — |
| 2021-09-24 | $6.11 | $7.18 | 458,100 | — | — |
| 2021-09-23 | $6.23 | $7.32 | 539,200 | — | — |
| 2021-09-22 | $6.12 | $7.19 | 741,600 | — | — |
| 2021-09-21 | $6.02 | $7.07 | 1,055,800 | — | — |
| 2021-09-20 | $6.14 | $7.21 | 1,133,600 | — | — |
| 2021-09-17 | $6.33 | $7.44 | 2,279,700 | — | — |
| 2021-09-16 | $6.53 | $7.67 | 635,600 | — | — |
| 2021-09-15 | $6.88 | $8.08 | 771,000 | — | — |
| 2021-09-14 | $6.64 | $7.80 | 648,000 | — | — |
| 2021-09-13 | $6.85 | $8.05 | 750,700 | — | — |
| 2021-09-10 | $7.04 | $8.27 | 698,100 | — | — |
| 2021-09-09 | $6.93 | $8.14 | 505,300 | — | — |
| 2021-09-08 | $6.89 | $8.09 | 587,000 | — | — |
| 2021-09-07 | $7.17 | $8.42 | 637,700 | — | — |
| 2021-09-03 | $7.06 | $8.29 | 538,500 | — | — |
| 2021-09-02 | $7.05 | $8.28 | 608,300 | — | — |
| 2021-09-01 | $6.89 | $8.09 | 761,200 | — | — |
| 2021-08-31 | $6.95 | $8.16 | 395,800 | — | — |
| 2021-08-30 | $7.02 | $8.25 | 488,100 | — | — |
| 2021-08-27 | $7.08 | $8.32 | 597,800 | — | — |
| 2021-08-26 | $6.77 | $7.95 | 445,000 | — | — |
| 2021-08-25 | $6.97 | $8.19 | 386,300 | — | — |
| 2021-08-24 | $7.02 | $8.25 | 1,258,000 | — | — |
| 2021-08-23 | $6.84 | $8.04 | 565,200 | — | — |
| 2021-08-20 | $6.57 | $7.72 | 609,900 | — | — |
| 2021-08-19 | $6.57 | $7.72 | 929,600 | — | — |
| 2021-08-18 | $6.94 | $8.15 | 621,800 | — | — |
| 2021-08-17 | $6.94 | $8.15 | 588,000 | — | — |
| 2021-08-16 | $7.28 | $8.48 | 590,700 | — | — |
| 2021-08-13 | $7.40 | $8.62 | 559,100 | — | — |
| 2021-08-12 | $7.46 | $8.69 | 650,400 | — | — |
| 2021-08-11 | $7.63 | $8.89 | 762,100 | — | — |
| 2021-08-10 | $7.53 | $8.77 | 653,800 | — | — |
| 2021-08-09 | $7.29 | $8.49 | 552,400 | — | — |
| 2021-08-06 | $7.30 | $8.51 | 619,500 | — | — |
| 2021-08-05 | $7.05 | $8.21 | 1,316,900 | — | — |
| 2021-08-04 | $6.96 | $8.11 | 1,749,300 | — | — |
| 2021-08-03 | $7.60 | $8.85 | 1,488,200 | — | — |
| 2021-08-02 | $7.50 | $8.74 | 1,143,300 | — | — |
| 2021-07-30 | $7.73 | $9.01 | 1,123,000 | — | — |
| 2021-07-29 | $7.92 | $9.23 | 2,395,100 | — | — |
| 2021-07-28 | $6.82 | $7.95 | 1,253,800 | — | — |
| 2021-07-27 | $6.75 | $7.86 | 537,700 | — | — |
| 2021-07-26 | $6.79 | $7.91 | 741,700 | — | — |
| 2021-07-23 | $6.64 | $7.74 | 837,000 | — | — |
| 2021-07-22 | $6.49 | $7.56 | 634,700 | — | — |
| 2021-07-21 | $6.65 | $7.75 | 601,300 | — | — |
| 2021-07-20 | $6.39 | $7.45 | 893,800 | — | — |
| 2021-07-19 | $6.19 | $7.21 | 1,357,300 | — | — |
| 2021-07-16 | $6.64 | $7.74 | 917,100 | — | — |
| 2021-07-15 | $6.85 | $7.98 | 712,400 | — | — |
| 2021-07-14 | $6.96 | $8.11 | 781,300 | — | — |
| 2021-07-13 | $6.94 | $8.09 | 958,500 | — | — |
| 2021-07-12 | $7.07 | $8.24 | 729,900 | — | — |
| 2021-07-09 | $7.15 | $8.33 | 691,100 | — | — |
| 2021-07-08 | $6.75 | $7.86 | 1,023,500 | — | — |
| 2021-07-07 | $6.86 | $7.99 | 1,106,400 | — | — |
| 2021-07-06 | $6.76 | $7.88 | 1,225,500 | — | — |
| 2021-07-02 | $7.20 | $8.39 | 516,800 | — | — |
| 2021-07-01 | $7.23 | $8.42 | 909,000 | — | — |
| 2021-06-30 | $7.14 | $8.32 | 639,200 | — | — |
| 2021-06-29 | $6.86 | $7.99 | 517,700 | — | — |
| 2021-06-28 | $6.84 | $7.97 | 864,900 | — | — |
| 2021-06-25 | $7.11 | $8.28 | 1,697,400 | — | — |
| 2021-06-24 | $7.30 | $8.51 | 592,700 | — | — |
| 2021-06-23 | $7.03 | $8.19 | 721,800 | — | — |
| 2021-06-22 | $6.87 | $8.00 | 832,800 | — | — |
| 2021-06-21 | $6.84 | $7.97 | 1,647,900 | — | — |
| 2021-06-18 | $6.91 | $8.05 | 3,897,300 | — | — |
| 2021-06-17 | $6.82 | $7.95 | 1,796,400 | — | — |
| 2021-06-16 | $7.33 | $8.54 | 815,700 | — | — |
| 2021-06-15 | $7.39 | $8.61 | 1,053,200 | — | — |
| 2021-06-14 | $7.45 | $8.68 | 1,059,400 | — | — |
| 2021-06-11 | $7.73 | $9.01 | 782,100 | — | — |
| 2021-06-10 | $7.70 | $8.97 | 1,069,800 | — | — |
| 2021-06-09 | $7.71 | $8.98 | 838,900 | — | — |
| 2021-06-08 | $7.68 | $8.95 | 883,100 | — | — |
| 2021-06-07 | $7.43 | $8.66 | 596,900 | — | — |
| 2021-06-04 | $7.66 | $8.92 | 886,800 | — | — |
| 2021-06-03 | $7.76 | $9.04 | 827,400 | — | — |
| 2021-06-02 | $7.63 | $8.89 | 602,000 | — | — |
| 2021-06-01 | $7.75 | $9.03 | 939,100 | — | — |
| 2021-05-28 | $7.53 | $8.77 | 709,600 | — | — |
| 2021-05-27 | $7.65 | $8.91 | 1,015,700 | — | — |
| 2021-05-26 | $7.18 | $8.37 | 459,300 | — | — |
| 2021-05-25 | $6.93 | $8.07 | 663,300 | — | — |
| 2021-05-24 | $7.27 | $8.47 | 546,300 | — | — |
| 2021-05-21 | $7.12 | $8.30 | 730,000 | — | — |
| 2021-05-20 | $7.07 | $8.24 | 944,500 | — | — |
| 2021-05-19 | $7.30 | $8.51 | 936,500 | — | — |
| 2021-05-18 | $7.55 | $8.80 | 918,000 | — | — |
| 2021-05-17 | $7.60 | $8.78 | 1,012,700 | — | — |
| 2021-05-14 | $7.29 | $8.43 | 864,200 | — | — |
| 2021-05-13 | $7.15 | $8.26 | 847,200 | — | — |
| 2021-05-12 | $7.33 | $8.47 | 749,600 | — | — |
| 2021-05-11 | $7.68 | $8.88 | 882,900 | — | — |
| 2021-05-10 | $7.62 | $8.81 | 1,215,400 | — | — |
| 2021-05-07 | $7.66 | $8.85 | 591,200 | — | — |
| 2021-05-06 | $7.70 | $8.90 | 699,600 | — | — |
| 2021-05-05 | $7.66 | $8.85 | 900,600 | — | — |
| 2021-05-04 | $7.67 | $8.87 | 1,330,800 | — | — |
| 2021-05-03 | $7.49 | $8.66 | 1,401,700 | — | — |
| 2021-04-30 | $6.75 | $7.80 | 1,158,200 | — | — |
| 2021-04-29 | $6.84 | $7.91 | 933,300 | — | — |
| 2021-04-28 | $7.13 | $8.24 | 944,900 | — | — |
| 2021-04-27 | $6.65 | $7.69 | 616,800 | — | — |
| 2021-04-26 | $6.74 | $7.79 | 616,200 | — | — |
| 2021-04-23 | $6.65 | $7.69 | 590,100 | — | — |
| 2021-04-22 | $6.34 | $7.33 | 550,100 | — | — |
| 2021-04-21 | $6.47 | $7.48 | 924,300 | — | — |
| 2021-04-20 | $6.22 | $7.19 | 740,100 | — | — |
| 2021-04-19 | $6.52 | $7.54 | 761,500 | — | — |
| 2021-04-16 | $6.67 | $7.71 | 885,600 | — | — |
| 2021-04-15 | $6.82 | $7.88 | 471,600 | — | — |
| 2021-04-14 | $6.83 | $7.89 | 811,500 | — | — |
| 2021-04-13 | $6.36 | $7.35 | 843,600 | — | — |
| 2021-04-12 | $6.41 | $7.41 | 594,600 | — | — |
| 2021-04-09 | $6.30 | $7.28 | 604,400 | — | — |
| 2021-04-08 | $6.49 | $7.50 | 592,400 | — | — |
| 2021-04-07 | $6.61 | $7.64 | 700,000 | — | — |
| 2021-04-06 | $6.70 | $7.74 | 497,100 | — | — |
| 2021-04-05 | $6.85 | $7.92 | 694,800 | — | — |
| 2021-04-01 | $6.77 | $7.83 | 829,700 | — | — |
| 2021-03-31 | $7.01 | $8.10 | 1,318,600 | — | — |
| 2021-03-30 | $6.82 | $7.88 | 832,300 | — | — |
| 2021-03-29 | $6.83 | $7.89 | 1,260,000 | — | — |
| 2021-03-26 | $6.95 | $8.03 | 1,171,400 | — | — |
| 2021-03-25 | $6.35 | $7.34 | 1,329,800 | — | — |
| 2021-03-24 | $6.35 | $7.34 | 1,604,100 | — | — |
| 2021-03-23 | $6.16 | $7.12 | 1,175,400 | — | — |
| 2021-03-22 | $6.68 | $7.72 | 886,000 | — | — |
| 2021-03-19 | $6.99 | $8.08 | 6,631,400 | — | — |
| 2021-03-18 | $7.00 | $8.09 | 1,166,200 | — | — |
| 2021-03-17 | $7.17 | $8.29 | 1,699,700 | — | — |
| 2021-03-16 | $6.68 | $7.72 | 1,246,300 | — | — |
| 2021-03-15 | $7.22 | $8.35 | 1,415,400 | — | — |
| 2021-03-12 | $7.48 | $8.65 | 1,169,000 | — | — |
| 2021-03-11 | $7.40 | $8.55 | 1,499,900 | — | — |
| 2021-03-10 | $7.16 | $8.28 | 1,068,400 | — | — |
| 2021-03-09 | $6.82 | $7.88 | 929,100 | — | — |
| 2021-03-08 | $6.69 | $7.73 | 1,505,500 | — | — |
| 2021-03-05 | $6.61 | $7.64 | 1,596,300 | — | — |
| 2021-03-04 | $6.15 | $7.11 | 1,639,900 | — | — |
| 2021-03-03 | $6.78 | $7.84 | 2,015,100 | — | — |
| 2021-03-02 | $6.70 | $7.74 | 623,800 | — | — |
| 2021-03-01 | $6.57 | $7.59 | 770,000 | — | — |
| 2021-02-26 | $6.39 | $7.39 | 1,111,800 | — | — |
| 2021-02-25 | $6.68 | $7.72 | 1,198,000 | — | — |
| 2021-02-24 | $7.18 | $8.30 | 1,079,200 | — | — |
| 2021-02-23 | $6.94 | $8.02 | 1,171,100 | — | — |
| 2021-02-22 | $6.64 | $7.68 | 1,408,500 | — | — |
| 2021-02-19 | $6.36 | $7.35 | 651,900 | — | — |
| 2021-02-18 | $6.01 | $6.95 | 696,700 | — | — |
| 2021-02-17 | $6.42 | $7.35 | 939,600 | — | — |
| 2021-02-16 | $6.26 | $7.17 | 911,200 | — | — |
| 2021-02-12 | $6.06 | $6.94 | 715,000 | — | — |
| 2021-02-11 | $5.84 | $6.69 | 818,500 | — | — |
| 2021-02-10 | $5.66 | $6.48 | 636,700 | — | — |
| 2021-02-09 | $5.77 | $6.61 | 840,400 | — | — |
| 2021-02-08 | $5.89 | $6.74 | 768,600 | — | — |
| 2021-02-05 | $5.74 | $6.57 | 811,900 | — | — |
| 2021-02-04 | $5.59 | $6.40 | 996,600 | — | — |
| 2021-02-03 | $5.53 | $6.33 | 943,700 | — | — |
| 2021-02-02 | $5.35 | $6.13 | 643,200 | — | — |
| 2021-02-01 | $5.43 | $6.22 | 1,624,900 | — | — |
| 2021-01-29 | $4.93 | $5.65 | 656,600 | — | — |
| 2021-01-28 | $5.13 | $5.87 | 1,243,700 | — | — |
| 2021-01-27 | $5.19 | $5.94 | 935,300 | — | — |
| 2021-01-26 | $5.26 | $6.02 | 569,800 | — | — |
| 2021-01-25 | $5.48 | $6.28 | 755,600 | — | — |
| 2021-01-22 | $5.61 | $6.42 | 669,500 | — | — |
| 2021-01-21 | $5.45 | $6.24 | 1,035,800 | — | — |
| 2021-01-20 | $5.91 | $6.77 | 674,300 | — | — |
| 2021-01-19 | $5.78 | $6.62 | 803,100 | — | — |
| 2021-01-15 | $5.62 | $6.44 | 992,700 | — | — |
| 2021-01-14 | $5.89 | $6.74 | 559,400 | — | — |
| 2021-01-13 | $5.86 | $6.71 | 592,500 | — | — |
| 2021-01-12 | $6.23 | $7.13 | 775,000 | — | — |
| 2021-01-11 | $5.71 | $6.54 | 450,200 | — | — |
| 2021-01-08 | $5.45 | $6.24 | 794,900 | — | — |
| 2021-01-07 | $5.63 | $6.45 | 793,000 | — | — |
| 2021-01-06 | $5.55 | $6.36 | 1,603,700 | — | — |
| 2021-01-05 | $4.89 | $5.60 | 1,266,400 | — | — |
| 2021-01-04 | $4.64 | $5.31 | 1,495,700 | — | — |