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
- 1987-03-31 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 | $6.31 | $12.69 | 9,500 | — | — |
| 2021-12-30 | $6.35 | $12.77 | 4,200 | — | — |
| 2021-12-29 | $6.43 | $12.93 | 4,100 | — | — |
| 2021-12-28 | $6.39 | $12.85 | 26,000 | — | — |
| 2021-12-27 | $6.38 | $12.83 | 9,300 | — | — |
| 2021-12-23 | $6.35 | $12.77 | 3,100 | — | — |
| 2021-12-22 | $6.31 | $12.69 | 4,400 | — | — |
| 2021-12-21 | $6.28 | $12.63 | 6,200 | — | — |
| 2021-12-20 | $6.19 | $12.44 | 3,600 | — | — |
| 2021-12-17 | $6.26 | $12.58 | 1,600 | — | — |
| 2021-12-16 | $6.27 | $12.61 | 1,900 | — | — |
| 2021-12-15 | $6.31 | $12.69 | 15,700 | — | — |
| 2021-12-14 | $6.31 | $12.69 | 8,500 | — | — |
| 2021-12-13 | $6.40 | $12.87 | 6,400 | — | — |
| 2021-12-10 | $6.42 | $12.91 | 17,600 | — | — |
| 2021-12-09 | $6.38 | $12.83 | 43,300 | — | — |
| 2021-12-08 | $6.35 | $12.77 | 2,900 | — | — |
| 2021-12-07 | $6.35 | $12.77 | 4,000 | — | — |
| 2021-12-06 | $6.23 | $12.52 | 13,100 | — | — |
| 2021-12-03 | $6.24 | $12.54 | 7,500 | — | — |
| 2021-12-02 | $6.29 | $12.65 | 9,800 | — | — |
| 2021-12-01 | $6.33 | $12.73 | 13,900 | — | — |
| 2021-11-30 | $6.54 | $13.15 | 14,400 | — | — |
| 2021-11-29 | $6.48 | $13.03 | 11,800 | — | — |
| 2021-11-26 | $6.52 | $13.11 | 14,300 | — | — |
| 2021-11-24 | $6.68 | $13.43 | 30,200 | — | — |
| 2021-11-23 | $6.53 | $13.13 | 14,000 | — | — |
| 2021-11-22 | $6.60 | $13.27 | 78,600 | — | — |
| 2021-11-19 | $6.57 | $13.21 | 34,600 | — | — |
| 2021-11-18 | $6.47 | $13.01 | 9,100 | — | — |
| 2021-11-17 | $6.49 | $13.05 | 57,300 | — | — |
| 2021-11-16 | $6.51 | $13.09 | 12,100 | — | — |
| 2021-11-15 | $6.56 | $13.19 | 24,600 | — | — |
| 2021-11-12 | $6.37 | $12.81 | 14,300 | — | — |
| 2021-11-11 | $6.32 | $12.71 | 9,600 | — | — |
| 2021-11-10 | $6.39 | $12.85 | 98,800 | — | — |
| 2021-11-09 | $6.39 | $12.85 | 25,000 | — | — |
| 2021-11-08 | $6.50 | $13.07 | 16,300 | — | — |
| 2021-11-05 | $6.26 | $12.58 | 38,400 | — | — |
| 2021-11-04 | $6.71 | $13.49 | 5,500 | — | — |
| 2021-11-03 | $6.83 | $13.73 | 32,000 | — | — |
| 2021-11-02 | $6.77 | $13.61 | 73,500 | — | — |
| 2021-11-01 | $6.53 | $13.13 | 48,600 | — | — |
| 2021-10-29 | $6.26 | $12.58 | 8,100 | — | — |
| 2021-10-28 | $6.32 | $12.71 | 4,400 | — | — |
| 2021-10-27 | $6.18 | $12.42 | 11,200 | — | — |
| 2021-10-26 | $6.35 | $12.77 | 15,600 | — | — |
| 2021-10-25 | $6.39 | $12.85 | 10,900 | — | — |
| 2021-10-22 | $6.34 | $12.75 | 13,500 | — | — |
| 2021-10-21 | $6.58 | $13.23 | 47,500 | — | — |
| 2021-10-20 | $6.43 | $12.93 | 12,200 | — | — |
| 2021-10-19 | $6.62 | $13.31 | 36,700 | — | — |
| 2021-10-18 | $6.41 | $12.89 | 20,400 | — | — |
| 2021-10-15 | $6.48 | $13.03 | 11,500 | — | — |
| 2021-10-14 | $6.64 | $13.35 | 14,500 | — | — |
| 2021-10-13 | $6.66 | $13.39 | 68,400 | — | — |
| 2021-10-12 | $6.38 | $12.83 | 15,400 | — | — |
| 2021-10-11 | $6.58 | $13.23 | 61,100 | — | — |
| 2021-10-08 | $6.25 | $12.56 | 8,400 | — | — |
| 2021-10-07 | $6.55 | $13.17 | 66,900 | — | — |
| 2021-10-06 | $6.06 | $12.18 | 14,100 | — | — |
| 2021-10-05 | $6.30 | $12.67 | 24,600 | — | — |
| 2021-10-04 | $5.80 | $11.66 | 4,100 | — | — |
| 2021-10-01 | $5.89 | $11.84 | 7,700 | — | — |
| 2021-09-30 | $5.83 | $11.72 | 7,200 | — | — |
| 2021-09-29 | $5.87 | $11.80 | 13,800 | — | — |
| 2021-09-28 | $5.92 | $11.90 | 14,600 | — | — |
| 2021-09-27 | $5.78 | $11.62 | 3,000 | — | — |
| 2021-09-24 | $5.77 | $11.60 | 5,000 | — | — |
| 2021-09-23 | $5.71 | $11.48 | 3,100 | — | — |
| 2021-09-22 | $5.63 | $11.32 | 7,100 | — | — |
| 2021-09-21 | $5.63 | $11.32 | 10,000 | — | — |
| 2021-09-20 | $5.66 | $11.38 | 33,300 | — | — |
| 2021-09-17 | $5.52 | $11.10 | 33,800 | — | — |
| 2021-09-16 | $5.62 | $11.30 | 5,600 | — | — |
| 2021-09-15 | $5.61 | $11.28 | 14,100 | — | — |
| 2021-09-14 | $5.75 | $11.56 | 6,100 | — | — |
| 2021-09-13 | $5.80 | $11.66 | 12,900 | — | — |
| 2021-09-10 | $5.73 | $11.52 | 9,600 | — | — |
| 2021-09-09 | $5.80 | $11.66 | 7,600 | — | — |
| 2021-09-08 | $5.80 | $11.66 | 15,400 | — | — |
| 2021-09-07 | $5.76 | $11.58 | 9,700 | — | — |
| 2021-09-03 | $5.81 | $11.68 | 7,500 | — | — |
| 2021-09-02 | $5.94 | $11.94 | 10,500 | — | — |
| 2021-09-01 | $5.89 | $11.84 | 5,000 | — | — |
| 2021-08-31 | $5.98 | $12.02 | 8,900 | — | — |
| 2021-08-30 | $5.90 | $11.86 | 13,300 | — | — |
| 2021-08-27 | $6.03 | $12.12 | 18,800 | — | — |
| 2021-08-26 | $6.03 | $12.12 | 4,900 | — | — |
| 2021-08-25 | $5.96 | $11.98 | 9,000 | — | — |
| 2021-08-24 | $6.01 | $12.08 | 19,500 | — | — |
| 2021-08-23 | $5.93 | $11.92 | 12,400 | — | — |
| 2021-08-20 | $5.93 | $11.92 | 12,100 | — | — |
| 2021-08-19 | $5.75 | $11.56 | 24,000 | — | — |
| 2021-08-18 | $5.89 | $11.84 | 19,000 | — | — |
| 2021-08-17 | $5.75 | $11.56 | 89,800 | — | — |
| 2021-08-16 | $6.05 | $12.16 | 9,800 | — | — |
| 2021-08-13 | $6.10 | $12.26 | 24,400 | — | — |
| 2021-08-12 | $6.09 | $12.24 | 18,600 | — | — |
| 2021-08-11 | $6.19 | $12.44 | 12,500 | — | — |
| 2021-08-10 | $6.15 | $12.36 | 25,200 | — | — |
| 2021-08-09 | $6.26 | $12.58 | 21,900 | — | — |
| 2021-08-06 | $6.30 | $12.67 | 27,000 | — | — |
| 2021-08-05 | $6.26 | $12.58 | 15,000 | — | — |
| 2021-08-04 | $6.38 | $12.83 | 38,600 | — | — |
| 2021-08-03 | $6.40 | $12.87 | 27,900 | — | — |
| 2021-08-02 | $6.36 | $12.79 | 17,900 | — | — |
| 2021-07-30 | $6.31 | $12.69 | 14,900 | — | — |
| 2021-07-29 | $6.35 | $12.77 | 10,900 | — | — |
| 2021-07-28 | $6.49 | $13.05 | 20,800 | — | — |
| 2021-07-27 | $6.35 | $12.77 | 22,600 | — | — |
| 2021-07-26 | $6.40 | $12.87 | 23,700 | — | — |
| 2021-07-23 | $6.41 | $12.89 | 34,300 | — | — |
| 2021-07-22 | $6.45 | $12.97 | 38,000 | — | — |
| 2021-07-21 | $6.74 | $13.55 | 77,500 | — | — |
| 2021-07-20 | $6.55 | $13.17 | 37,300 | — | — |
| 2021-07-19 | $6.55 | $13.17 | 51,800 | — | — |
| 2021-07-16 | $6.82 | $13.71 | 53,000 | — | — |
| 2021-07-15 | $6.93 | $13.93 | 45,800 | — | — |
| 2021-07-14 | $6.69 | $13.45 | 64,300 | — | — |
| 2021-07-13 | $6.99 | $14.05 | 121,000 | — | — |
| 2021-07-12 | $6.81 | $13.69 | 143,800 | — | — |
| 2021-07-09 | $7.18 | $14.43 | 78,800 | — | — |
| 2021-07-08 | $7.11 | $14.29 | 193,000 | — | — |
| 2021-07-07 | $7.21 | $14.49 | 477,900 | — | — |
| 2021-07-06 | $7.98 | $16.04 | 1,525,200 | — | — |
| 2021-07-02 | $8.45 | $16.99 | 34,329,500 | — | — |
| 2021-07-01 | $5.93 | $11.92 | 5,016,300 | — | — |
| 2021-06-30 | $5.96 | $11.98 | 84,100 | — | — |
| 2021-06-29 | $5.95 | $11.96 | 10,400 | — | — |
| 2021-06-28 | $5.92 | $11.90 | 10,200 | — | — |
| 2021-06-25 | $5.81 | $11.68 | 54,900 | — | — |
| 2021-06-24 | $5.79 | $11.64 | 7,500 | — | — |
| 2021-06-23 | $5.72 | $11.50 | 4,700 | — | — |
| 2021-06-22 | $5.81 | $11.68 | 11,100 | — | — |
| 2021-06-21 | $5.65 | $11.36 | 21,200 | — | — |
| 2021-06-18 | $5.72 | $11.50 | 4,400 | — | — |
| 2021-06-17 | $5.76 | $11.58 | 6,500 | — | — |
| 2021-06-16 | $5.76 | $11.58 | 21,500 | — | — |
| 2021-06-15 | $5.81 | $11.68 | 44,100 | — | — |
| 2021-06-14 | $6.01 | $12.08 | 136,200 | — | — |
| 2021-06-11 | $5.76 | $11.58 | 16,800 | — | — |
| 2021-06-10 | $5.99 | $12.04 | 97,600 | — | — |
| 2021-06-09 | $5.92 | $11.90 | 36,400 | — | — |
| 2021-06-08 | $5.75 | $11.56 | 12,200 | — | — |
| 2021-06-07 | $5.83 | $11.72 | 8,400 | — | — |
| 2021-06-04 | $5.81 | $11.68 | 16,800 | — | — |
| 2021-06-03 | $5.79 | $11.64 | 103,600 | — | — |
| 2021-06-02 | $5.65 | $11.36 | 15,400 | — | — |
| 2021-06-01 | $5.66 | $11.38 | 12,700 | — | — |
| 2021-05-28 | $5.57 | $11.20 | 15,400 | — | — |
| 2021-05-27 | $5.70 | $11.46 | 2,800 | — | — |
| 2021-05-26 | $5.53 | $11.12 | 9,300 | — | — |
| 2021-05-25 | $5.51 | $11.08 | 6,700 | — | — |
| 2021-05-24 | $5.61 | $11.28 | 25,900 | — | — |
| 2021-05-21 | $5.67 | $11.40 | 15,200 | — | — |
| 2021-05-20 | $5.72 | $11.50 | 42,800 | — | — |
| 2021-05-19 | $5.91 | $11.88 | 166,900 | — | — |
| 2021-05-18 | $5.45 | $10.96 | 37,400 | — | — |
| 2021-05-17 | $5.37 | $10.80 | 58,300 | — | — |
| 2021-05-14 | $5.45 | $10.96 | 65,300 | — | — |
| 2021-05-13 | $5.12 | $10.29 | 5,700 | — | — |
| 2021-05-12 | $5.10 | $10.25 | 2,700 | — | — |
| 2021-05-11 | $5.14 | $10.33 | 18,300 | — | — |
| 2021-05-10 | $5.32 | $10.70 | 24,500 | — | — |
| 2021-05-07 | $5.21 | $10.47 | 12,300 | — | — |
| 2021-05-06 | $5.40 | $10.86 | 105,500 | — | — |
| 2021-05-05 | $5.15 | $10.35 | 89,000 | — | — |
| 2021-05-04 | $5.05 | $10.15 | 9,200 | — | — |
| 2021-05-03 | $5.01 | $10.07 | 14,100 | — | — |
| 2021-04-30 | $4.98 | $10.01 | 4,600 | — | — |
| 2021-04-29 | $5.07 | $10.19 | 5,800 | — | — |
| 2021-04-28 | $5.05 | $10.15 | 4,900 | — | — |
| 2021-04-27 | $5.03 | $10.11 | 9,900 | — | — |
| 2021-04-26 | $5.05 | $10.15 | 7,800 | — | — |
| 2021-04-23 | $5.10 | $10.25 | 4,700 | — | — |
| 2021-04-22 | $5.08 | $10.21 | 11,100 | — | — |
| 2021-04-21 | $5.15 | $10.35 | 23,600 | — | — |
| 2021-04-20 | $4.99 | $10.03 | 10,500 | — | — |
| 2021-04-19 | $5.10 | $10.25 | 27,400 | — | — |
| 2021-04-16 | $5.00 | $10.05 | 19,800 | — | — |
| 2021-04-15 | $5.13 | $10.31 | 32,200 | — | — |
| 2021-04-14 | $5.00 | $10.05 | 12,900 | — | — |
| 2021-04-13 | $4.93 | $9.91 | 8,700 | — | — |
| 2021-04-12 | $4.99 | $10.03 | 24,100 | — | — |
| 2021-04-09 | $5.10 | $10.25 | 30,400 | — | — |
| 2021-04-08 | $5.14 | $10.33 | 20,600 | — | — |
| 2021-04-07 | $5.11 | $10.27 | 26,200 | — | — |
| 2021-04-06 | $5.09 | $10.23 | 31,900 | — | — |
| 2021-04-05 | $5.10 | $10.25 | 27,800 | — | — |
| 2021-04-01 | $5.13 | $10.31 | 24,400 | — | — |
| 2021-03-31 | $5.14 | $10.33 | 11,100 | — | — |
| 2021-03-30 | $5.25 | $10.55 | 24,300 | — | — |
| 2021-03-29 | $5.22 | $10.49 | 28,300 | — | — |
| 2021-03-26 | $5.46 | $10.98 | 5,600 | — | — |
| 2021-03-25 | $5.42 | $10.90 | 5,400 | — | — |
| 2021-03-24 | $5.40 | $10.86 | 16,300 | — | — |
| 2021-03-23 | $5.40 | $10.86 | 17,900 | — | — |
| 2021-03-22 | $5.60 | $11.26 | 18,800 | — | — |
| 2021-03-19 | $5.64 | $11.34 | 8,900 | — | — |
| 2021-03-18 | $5.67 | $11.40 | 15,600 | — | — |
| 2021-03-17 | $5.74 | $11.54 | 36,300 | — | — |
| 2021-03-16 | $5.66 | $11.38 | 18,100 | — | — |
| 2021-03-15 | $5.59 | $11.24 | 6,700 | — | — |
| 2021-03-12 | $5.61 | $11.28 | 5,100 | — | — |
| 2021-03-11 | $5.66 | $11.38 | 15,000 | — | — |
| 2021-03-10 | $5.34 | $10.74 | 8,000 | — | — |
| 2021-03-09 | $5.32 | $10.70 | 12,000 | — | — |
| 2021-03-08 | $5.27 | $10.59 | 7,400 | — | — |
| 2021-03-05 | $5.31 | $10.68 | 25,900 | — | — |
| 2021-03-04 | $5.35 | $10.76 | 27,700 | — | — |
| 2021-03-03 | $5.64 | $11.34 | 13,500 | — | — |
| 2021-03-02 | $5.72 | $11.50 | 4,400 | — | — |
| 2021-03-01 | $5.78 | $11.62 | 12,700 | — | — |
| 2021-02-26 | $5.60 | $11.26 | 20,000 | — | — |
| 2021-02-25 | $5.76 | $11.58 | 13,500 | — | — |
| 2021-02-24 | $5.85 | $11.76 | 16,100 | — | — |
| 2021-02-23 | $5.95 | $11.96 | 52,500 | — | — |
| 2021-02-22 | $6.11 | $12.28 | 23,700 | — | — |
| 2021-02-19 | $6.21 | $12.48 | 34,600 | — | — |
| 2021-02-18 | $6.32 | $12.71 | 102,400 | — | — |
| 2021-02-17 | $6.05 | $12.16 | 26,800 | — | — |
| 2021-02-16 | $6.26 | $12.58 | 58,000 | — | — |
| 2021-02-12 | $5.98 | $12.02 | 18,200 | — | — |
| 2021-02-11 | $5.80 | $11.66 | 21,500 | — | — |
| 2021-02-10 | $5.85 | $11.76 | 34,600 | — | — |
| 2021-02-09 | $6.19 | $12.44 | 65,700 | — | — |
| 2021-02-08 | $5.80 | $11.66 | 112,300 | — | — |
| 2021-02-05 | $5.56 | $11.18 | 27,000 | — | — |
| 2021-02-04 | $5.56 | $11.18 | 22,900 | — | — |
| 2021-02-03 | $5.48 | $11.02 | 17,600 | — | — |
| 2021-02-02 | $5.38 | $10.82 | 25,700 | — | — |
| 2021-02-01 | $5.45 | $10.96 | 36,400 | — | — |
| 2021-01-29 | $5.58 | $11.22 | 11,600 | — | — |
| 2021-01-28 | $5.58 | $11.22 | 30,500 | — | — |
| 2021-01-27 | $5.60 | $11.26 | 38,500 | — | — |
| 2021-01-26 | $5.88 | $11.82 | 37,600 | — | — |
| 2021-01-25 | $5.85 | $11.76 | 74,700 | — | — |
| 2021-01-22 | $5.86 | $11.78 | 40,300 | — | — |
| 2021-01-21 | $6.10 | $12.26 | 45,000 | — | — |
| 2021-01-20 | $6.14 | $12.34 | 61,100 | — | — |
| 2021-01-19 | $6.18 | $12.42 | 61,900 | — | — |
| 2021-01-15 | $6.18 | $12.42 | 60,400 | — | — |
| 2021-01-14 | $6.44 | $12.95 | 120,700 | — | — |
| 2021-01-13 | $6.30 | $12.67 | 103,700 | — | — |
| 2021-01-12 | $6.30 | $12.67 | 82,400 | — | — |
| 2021-01-11 | $6.14 | $12.34 | 85,700 | — | — |
| 2021-01-08 | $6.22 | $12.50 | 230,000 | — | — |
| 2021-01-07 | $6.50 | $13.07 | 1,013,700 | — | — |
| 2021-01-06 | $6.59 | $13.25 | 29,358,700 | — | — |
| 2021-01-05 | $5.10 | $10.25 | 1,088,900 | — | — |
| 2021-01-04 | $4.65 | $9.35 | 32,600 | — | — |