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
- 1994-12-09 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 | $5.10 | $13.31 | 48,400 | — | — |
| 2021-12-30 | $5.09 | $13.29 | 114,900 | — | — |
| 2021-12-29 | $5.18 | $13.52 | 50,700 | — | — |
| 2021-12-28 | $5.22 | $13.63 | 69,900 | — | — |
| 2021-12-27 | $5.30 | $13.83 | 161,700 | — | — |
| 2021-12-23 | $5.15 | $13.44 | 146,800 | — | — |
| 2021-12-22 | $4.98 | $13.00 | 37,200 | — | — |
| 2021-12-21 | $4.98 | $13.00 | 75,800 | — | — |
| 2021-12-20 | $4.92 | $12.84 | 171,600 | — | — |
| 2021-12-17 | $4.99 | $13.03 | 43,500 | — | — |
| 2021-12-16 | $4.99 | $13.03 | 45,900 | — | — |
| 2021-12-15 | $4.94 | $12.89 | 58,200 | — | — |
| 2021-12-14 | $5.01 | $13.08 | 35,700 | — | — |
| 2021-12-13 | $5.05 | $13.18 | 146,000 | — | — |
| 2021-12-10 | $5.06 | $13.21 | 44,500 | — | — |
| 2021-12-09 | $5.22 | $13.63 | 76,400 | — | — |
| 2021-12-08 | $5.34 | $13.94 | 187,800 | — | — |
| 2021-12-07 | $5.20 | $13.57 | 60,100 | — | — |
| 2021-12-06 | $4.99 | $13.03 | 47,300 | — | — |
| 2021-12-03 | $4.95 | $12.92 | 121,600 | — | — |
| 2021-12-02 | $4.99 | $13.03 | 81,800 | — | — |
| 2021-12-01 | $4.91 | $12.82 | 101,900 | — | — |
| 2021-11-30 | $4.85 | $12.66 | 992,800 | — | — |
| 2021-11-29 | $5.06 | $13.21 | 104,600 | — | — |
| 2021-11-26 | $4.97 | $12.97 | 96,900 | — | — |
| 2021-11-24 | $5.01 | $13.08 | 71,400 | — | — |
| 2021-11-23 | $5.10 | $13.31 | 154,300 | — | — |
| 2021-11-22 | $5.10 | $13.31 | 119,600 | — | — |
| 2021-11-19 | $5.07 | $13.23 | 198,200 | — | — |
| 2021-11-18 | $5.60 | $14.62 | 187,400 | — | — |
| 2021-11-17 | $5.37 | $14.02 | 151,100 | — | — |
| 2021-11-16 | $5.34 | $13.94 | 134,900 | — | — |
| 2021-11-15 | $5.45 | $14.23 | 124,800 | — | — |
| 2021-11-12 | $5.33 | $13.91 | 126,100 | — | — |
| 2021-11-11 | $5.52 | $14.41 | 98,700 | — | — |
| 2021-11-10 | $5.51 | $14.38 | 446,400 | — | — |
| 2021-11-09 | $5.35 | $13.96 | 79,500 | — | — |
| 2021-11-08 | $5.29 | $13.81 | 72,300 | — | — |
| 2021-11-05 | $5.09 | $13.29 | 164,600 | — | — |
| 2021-11-04 | $5.05 | $13.18 | 72,300 | — | — |
| 2021-11-03 | $5.13 | $13.39 | 87,600 | — | — |
| 2021-11-02 | $5.05 | $13.18 | 50,600 | — | — |
| 2021-11-01 | $5.10 | $13.31 | 54,300 | — | — |
| 2021-10-29 | $5.05 | $13.18 | 269,200 | — | — |
| 2021-10-28 | $5.13 | $13.39 | 108,900 | — | — |
| 2021-10-27 | $5.20 | $13.57 | 84,200 | — | — |
| 2021-10-26 | $5.40 | $14.10 | 62,600 | — | — |
| 2021-10-25 | $5.31 | $13.86 | 114,300 | — | — |
| 2021-10-22 | $5.23 | $13.65 | 131,500 | — | — |
| 2021-10-21 | $5.28 | $13.78 | 83,800 | — | — |
| 2021-10-20 | $5.35 | $13.96 | 187,900 | — | — |
| 2021-10-19 | $5.24 | $13.68 | 88,700 | — | — |
| 2021-10-18 | $5.09 | $13.29 | 129,100 | — | — |
| 2021-10-15 | $5.15 | $13.44 | 118,700 | — | — |
| 2021-10-14 | $5.20 | $13.57 | 204,500 | — | — |
| 2021-10-13 | $5.02 | $13.10 | 165,000 | — | — |
| 2021-10-12 | $5.05 | $13.18 | 54,800 | — | — |
| 2021-10-11 | $4.99 | $13.03 | 267,300 | — | — |
| 2021-10-08 | $5.02 | $13.10 | 44,700 | — | — |
| 2021-10-07 | $5.00 | $13.05 | 103,100 | — | — |
| 2021-10-06 | $4.95 | $12.92 | 86,600 | — | — |
| 2021-10-05 | $5.05 | $13.18 | 48,400 | — | — |
| 2021-10-04 | $4.95 | $12.92 | 169,500 | — | — |
| 2021-10-01 | $5.00 | $13.05 | 62,400 | — | — |
| 2021-09-30 | $4.95 | $12.92 | 155,700 | — | — |
| 2021-09-29 | $4.95 | $12.92 | 126,100 | — | — |
| 2021-09-28 | $4.91 | $12.82 | 192,800 | — | — |
| 2021-09-27 | $4.94 | $12.89 | 164,500 | — | — |
| 2021-09-24 | $4.92 | $12.84 | 115,100 | — | — |
| 2021-09-23 | $4.98 | $13.00 | 97,800 | — | — |
| 2021-09-22 | $4.99 | $13.03 | 102,900 | — | — |
| 2021-09-21 | $4.98 | $13.00 | 116,800 | — | — |
| 2021-09-20 | $4.98 | $13.00 | 256,700 | — | — |
| 2021-09-17 | $5.06 | $13.21 | 318,100 | — | — |
| 2021-09-16 | $5.33 | $13.91 | 228,400 | — | — |
| 2021-09-15 | $5.26 | $13.73 | 165,800 | — | — |
| 2021-09-14 | $5.35 | $13.96 | 151,700 | — | — |
| 2021-09-13 | $5.29 | $13.81 | 439,700 | — | — |
| 2021-09-10 | $5.06 | $13.21 | 157,500 | — | — |
| 2021-09-09 | $5.14 | $13.42 | 160,700 | — | — |
| 2021-09-08 | $5.25 | $13.70 | 199,500 | — | — |
| 2021-09-07 | $5.29 | $13.81 | 346,300 | — | — |
| 2021-09-03 | $5.13 | $13.39 | 134,300 | — | — |
| 2021-09-02 | $5.27 | $13.76 | 155,500 | — | — |
| 2021-09-01 | $5.56 | $13.33 | 312,500 | — | — |
| 2021-08-31 | $5.61 | $13.45 | 271,800 | — | — |
| 2021-08-30 | $5.80 | $13.90 | 335,400 | — | — |
| 2021-08-27 | $5.59 | $13.40 | 143,200 | — | — |
| 2021-08-26 | $5.57 | $13.35 | 130,900 | — | — |
| 2021-08-25 | $5.57 | $13.35 | 184,600 | — | — |
| 2021-08-24 | $5.47 | $13.11 | 123,300 | — | — |
| 2021-08-23 | $5.36 | $12.85 | 99,100 | — | — |
| 2021-08-20 | $5.25 | $12.58 | 121,600 | — | — |
| 2021-08-19 | $5.09 | $12.20 | 371,300 | — | — |
| 2021-08-18 | $5.27 | $12.63 | 73,300 | — | — |
| 2021-08-17 | $5.21 | $12.49 | 135,600 | — | — |
| 2021-08-16 | $5.13 | $12.30 | 143,200 | — | — |
| 2021-08-13 | $5.27 | $12.63 | 149,600 | — | — |
| 2021-08-12 | $5.19 | $12.44 | 249,600 | — | — |
| 2021-08-11 | $5.05 | $12.11 | 359,100 | — | — |
| 2021-08-10 | $5.07 | $12.15 | 152,400 | — | — |
| 2021-08-09 | $5.13 | $12.30 | 236,600 | — | — |
| 2021-08-06 | $5.31 | $12.73 | 280,600 | — | — |
| 2021-08-05 | $5.13 | $12.30 | 128,700 | — | — |
| 2021-08-04 | $5.05 | $12.11 | 170,300 | — | — |
| 2021-08-03 | $5.05 | $12.11 | 179,700 | — | — |
| 2021-08-02 | $5.05 | $12.11 | 168,000 | — | — |
| 2021-07-30 | $5.02 | $12.03 | 216,600 | — | — |
| 2021-07-29 | $5.06 | $12.13 | 115,300 | — | — |
| 2021-07-28 | $5.09 | $12.20 | 110,500 | — | — |
| 2021-07-27 | $5.08 | $12.18 | 155,900 | — | — |
| 2021-07-26 | $5.06 | $12.13 | 174,000 | — | — |
| 2021-07-23 | $5.05 | $12.11 | 290,800 | — | — |
| 2021-07-22 | $5.10 | $12.23 | 158,400 | — | — |
| 2021-07-21 | $5.17 | $12.39 | 188,800 | — | — |
| 2021-07-20 | $5.00 | $11.99 | 103,600 | — | — |
| 2021-07-19 | $4.97 | $11.91 | 451,500 | — | — |
| 2021-07-16 | $5.11 | $12.25 | 160,000 | — | — |
| 2021-07-15 | $5.10 | $12.23 | 166,300 | — | — |
| 2021-07-14 | $5.00 | $11.99 | 385,400 | — | — |
| 2021-07-13 | $5.01 | $12.01 | 346,200 | — | — |
| 2021-07-12 | $5.07 | $12.15 | 262,400 | — | — |
| 2021-07-09 | $4.91 | $11.77 | 111,300 | — | — |
| 2021-07-08 | $4.93 | $11.82 | 225,600 | — | — |
| 2021-07-07 | $4.99 | $11.96 | 313,700 | — | — |
| 2021-07-06 | $4.97 | $11.91 | 409,000 | — | — |
| 2021-07-02 | $5.05 | $12.11 | 207,800 | — | — |
| 2021-07-01 | $5.04 | $12.08 | 777,600 | — | — |
| 2021-06-30 | $5.32 | $12.75 | 125,600 | — | — |
| 2021-06-29 | $5.40 | $12.94 | 228,800 | — | — |
| 2021-06-28 | $5.36 | $12.85 | 198,900 | — | — |
| 2021-06-25 | $5.54 | $13.28 | 262,100 | — | — |
| 2021-06-24 | $5.58 | $13.38 | 171,600 | — | — |
| 2021-06-23 | $5.61 | $13.45 | 298,500 | — | — |
| 2021-06-22 | $5.40 | $12.94 | 380,800 | — | — |
| 2021-06-21 | $5.50 | $13.18 | 184,800 | — | — |
| 2021-06-18 | $5.52 | $13.23 | 449,900 | — | — |
| 2021-06-17 | $5.83 | $13.97 | 269,300 | — | — |
| 2021-06-16 | $6.06 | $14.53 | 127,500 | — | — |
| 2021-06-15 | $6.02 | $14.43 | 163,200 | — | — |
| 2021-06-14 | $6.11 | $14.65 | 241,400 | — | — |
| 2021-06-11 | $6.12 | $14.67 | 222,300 | — | — |
| 2021-06-10 | $6.47 | $15.51 | 357,900 | — | — |
| 2021-06-09 | $6.52 | $15.63 | 509,400 | — | — |
| 2021-06-08 | $6.23 | $14.93 | 611,200 | — | — |
| 2021-06-07 | $6.21 | $14.89 | 869,900 | — | — |
| 2021-06-04 | $5.78 | $13.86 | 598,600 | — | — |
| 2021-06-03 | $5.56 | $13.33 | 534,300 | — | — |
| 2021-06-02 | $5.73 | $13.74 | 655,100 | — | — |
| 2021-06-01 | $5.67 | $13.59 | 551,500 | — | — |
| 2021-05-28 | $5.74 | $13.76 | 516,400 | — | — |
| 2021-05-27 | $5.58 | $13.38 | 10,627,600 | — | — |
| 2021-05-26 | $5.13 | $12.30 | 1,075,600 | — | — |
| 2021-05-25 | $4.94 | $11.84 | 810,700 | — | — |
| 2021-05-24 | $4.95 | $11.87 | 1,347,100 | — | — |
| 2021-05-21 | $5.17 | $12.39 | 428,900 | — | — |
| 2021-05-20 | $5.25 | $12.58 | 420,400 | — | — |
| 2021-05-19 | $5.35 | $12.82 | 350,900 | — | — |
| 2021-05-18 | $5.41 | $12.97 | 499,000 | — | — |
| 2021-05-17 | $5.12 | $12.27 | 504,800 | — | — |
| 2021-05-14 | $5.15 | $12.34 | 438,100 | — | — |
| 2021-05-13 | $4.93 | $11.82 | 670,900 | — | — |
| 2021-05-12 | $4.85 | $11.63 | 1,000,300 | — | — |
| 2021-05-11 | $4.73 | $11.34 | 486,000 | — | — |
| 2021-05-10 | $4.65 | $11.15 | 379,400 | — | — |
| 2021-05-07 | $4.68 | $11.22 | 369,600 | — | — |
| 2021-05-06 | $4.51 | $10.81 | 328,500 | — | — |
| 2021-05-05 | $4.56 | $10.93 | 293,600 | — | — |
| 2021-05-04 | $4.50 | $10.79 | 347,500 | — | — |
| 2021-05-03 | $4.68 | $11.22 | 277,000 | — | — |
| 2021-04-30 | $4.63 | $11.10 | 316,500 | — | — |
| 2021-04-29 | $4.61 | $11.05 | 266,800 | — | — |
| 2021-04-28 | $4.72 | $11.31 | 505,100 | — | — |
| 2021-04-27 | $4.40 | $10.55 | 707,300 | — | — |
| 2021-04-26 | $4.40 | $10.55 | 449,500 | — | — |
| 2021-04-23 | $4.46 | $10.69 | 326,200 | — | — |
| 2021-04-22 | $4.63 | $11.10 | 353,800 | — | — |
| 2021-04-21 | $4.67 | $11.19 | 257,700 | — | — |
| 2021-04-20 | $4.62 | $11.07 | 356,100 | — | — |
| 2021-04-19 | $4.86 | $11.65 | 183,300 | — | — |
| 2021-04-16 | $4.91 | $11.77 | 332,900 | — | — |
| 2021-04-15 | $4.98 | $11.94 | 254,300 | — | — |
| 2021-04-14 | $5.06 | $12.13 | 409,100 | — | — |
| 2021-04-13 | $4.98 | $11.94 | 328,000 | — | — |
| 2021-04-12 | $5.10 | $12.23 | 438,800 | — | — |
| 2021-04-09 | $5.25 | $12.58 | 572,500 | — | — |
| 2021-04-08 | $5.59 | $13.40 | 239,900 | — | — |
| 2021-04-07 | $5.68 | $13.62 | 192,500 | — | — |
| 2021-04-06 | $5.75 | $13.78 | 318,300 | — | — |
| 2021-04-05 | $5.53 | $13.26 | 179,000 | — | — |
| 2021-04-01 | $5.56 | $13.33 | 182,300 | — | — |
| 2021-03-31 | $5.52 | $13.23 | 297,200 | — | — |
| 2021-03-30 | $5.41 | $12.97 | 283,500 | — | — |
| 2021-03-29 | $5.38 | $12.90 | 337,000 | — | — |
| 2021-03-26 | $5.40 | $12.94 | 268,900 | — | — |
| 2021-03-25 | $5.61 | $13.45 | 478,300 | — | — |
| 2021-03-24 | $5.47 | $13.11 | 359,600 | — | — |
| 2021-03-23 | $5.66 | $13.57 | 284,000 | — | — |
| 2021-03-22 | $5.84 | $14.00 | 116,000 | — | — |
| 2021-03-19 | $5.90 | $14.14 | 251,200 | — | — |
| 2021-03-18 | $5.74 | $13.76 | 245,700 | — | — |
| 2021-03-17 | $5.88 | $14.09 | 230,600 | — | — |
| 2021-03-16 | $5.74 | $13.76 | 405,100 | — | — |
| 2021-03-15 | $5.90 | $14.14 | 332,400 | — | — |
| 2021-03-12 | $5.74 | $13.76 | 239,400 | — | — |
| 2021-03-11 | $5.81 | $13.93 | 299,700 | — | — |
| 2021-03-10 | $5.67 | $13.59 | 571,500 | — | — |
| 2021-03-09 | $5.39 | $12.92 | 447,100 | — | — |
| 2021-03-08 | $5.35 | $12.82 | 415,500 | — | — |
| 2021-03-05 | $5.46 | $13.09 | 493,100 | — | — |
| 2021-03-04 | $5.56 | $13.33 | 532,800 | — | — |
| 2021-03-03 | $5.56 | $13.33 | 897,900 | — | — |
| 2021-03-02 | $5.67 | $13.59 | 490,100 | — | — |
| 2021-03-01 | $5.82 | $13.95 | 641,800 | — | — |
| 2021-02-26 | $5.96 | $14.29 | 668,800 | — | — |
| 2021-02-25 | $5.83 | $13.97 | 331,500 | — | — |
| 2021-02-24 | $6.12 | $14.67 | 402,400 | — | — |
| 2021-02-23 | $5.92 | $14.19 | 417,900 | — | — |
| 2021-02-22 | $5.85 | $14.02 | 794,700 | — | — |
| 2021-02-19 | $6.15 | $14.74 | 515,400 | — | — |
| 2021-02-18 | $6.33 | $15.17 | 239,900 | — | — |
| 2021-02-17 | $6.42 | $15.39 | 162,800 | — | — |
| 2021-02-16 | $6.49 | $15.56 | 170,900 | — | — |
| 2021-02-12 | $6.54 | $15.68 | 142,600 | — | — |
| 2021-02-11 | $6.47 | $15.51 | 171,700 | — | — |
| 2021-02-10 | $6.54 | $15.68 | 138,700 | — | — |
| 2021-02-09 | $6.57 | $15.75 | 175,200 | — | — |
| 2021-02-08 | $6.59 | $15.80 | 221,400 | — | — |
| 2021-02-05 | $6.55 | $15.70 | 105,300 | — | — |
| 2021-02-04 | $6.57 | $15.75 | 122,800 | — | — |
| 2021-02-03 | $6.57 | $15.75 | 198,400 | — | — |
| 2021-02-02 | $6.76 | $16.20 | 179,100 | — | — |
| 2021-02-01 | $6.49 | $15.56 | 121,300 | — | — |
| 2021-01-29 | $6.48 | $15.53 | 425,400 | — | — |
| 2021-01-28 | $6.57 | $15.75 | 139,600 | — | — |
| 2021-01-27 | $6.52 | $15.63 | 214,400 | — | — |
| 2021-01-26 | $6.43 | $15.41 | 226,000 | — | — |
| 2021-01-25 | $6.52 | $15.63 | 183,000 | — | — |
| 2021-01-22 | $6.28 | $15.05 | 253,900 | — | — |
| 2021-01-21 | $6.43 | $15.41 | 227,700 | — | — |
| 2021-01-20 | $6.56 | $15.72 | 124,800 | — | — |
| 2021-01-19 | $6.57 | $15.75 | 261,200 | — | — |
| 2021-01-15 | $6.56 | $15.72 | 125,500 | — | — |
| 2021-01-14 | $6.67 | $15.99 | 141,100 | — | — |
| 2021-01-13 | $6.56 | $15.72 | 233,000 | — | — |
| 2021-01-12 | $6.60 | $15.82 | 170,400 | — | — |
| 2021-01-11 | $6.54 | $15.68 | 185,300 | — | — |
| 2021-01-08 | $6.64 | $15.92 | 266,000 | — | — |
| 2021-01-07 | $6.66 | $15.96 | 314,300 | — | — |
| 2021-01-06 | $6.35 | $15.22 | 223,400 | — | — |
| 2021-01-05 | $6.47 | $15.51 | 351,700 | — | — |
| 2021-01-04 | $6.34 | $15.20 | 389,700 | — | — |