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
- 1999-10-27 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 | $5.80 | $5.80 | 7,400 | — | — |
| 2021-12-30 | $5.93 | $5.93 | 17,600 | — | — |
| 2021-12-29 | $5.89 | $5.89 | 19,800 | — | — |
| 2021-12-28 | $5.75 | $5.75 | 20,900 | — | — |
| 2021-12-27 | $5.80 | $5.80 | 9,900 | — | — |
| 2021-12-23 | $5.76 | $5.76 | 21,300 | — | — |
| 2021-12-22 | $5.44 | $5.44 | 32,900 | — | — |
| 2021-12-21 | $5.48 | $5.48 | 102,100 | — | — |
| 2021-12-20 | $5.52 | $5.52 | 49,200 | — | — |
| 2021-12-17 | $5.56 | $5.56 | 7,900 | — | — |
| 2021-12-16 | $5.60 | $5.60 | 57,600 | — | — |
| 2021-12-15 | $5.58 | $5.58 | 97,300 | — | — |
| 2021-12-14 | $5.81 | $5.81 | 53,800 | — | — |
| 2021-12-13 | $5.70 | $5.70 | 27,300 | — | — |
| 2021-12-10 | $6.09 | $6.09 | 9,500 | — | — |
| 2021-12-09 | $6.08 | $6.08 | 18,900 | — | — |
| 2021-12-08 | $6.10 | $6.10 | 40,000 | — | — |
| 2021-12-07 | $5.96 | $5.96 | 19,300 | — | — |
| 2021-12-06 | $5.90 | $5.90 | 17,900 | — | — |
| 2021-12-03 | $5.70 | $5.70 | 44,100 | — | — |
| 2021-12-02 | $5.82 | $5.82 | 16,300 | — | — |
| 2021-12-01 | $5.90 | $5.90 | 73,900 | — | — |
| 2021-11-30 | $5.85 | $5.85 | 11,400 | — | — |
| 2021-11-29 | $5.87 | $5.87 | 34,300 | — | — |
| 2021-11-26 | $5.85 | $5.85 | 14,300 | — | — |
| 2021-11-24 | $5.82 | $5.82 | 37,700 | — | — |
| 2021-11-23 | $6.02 | $6.02 | 40,900 | — | — |
| 2021-11-22 | $5.77 | $5.77 | 46,000 | — | — |
| 2021-11-19 | $5.82 | $5.82 | 52,500 | — | — |
| 2021-11-18 | $5.74 | $5.74 | 92,800 | — | — |
| 2021-11-17 | $5.78 | $5.78 | 81,000 | — | — |
| 2021-11-16 | $5.74 | $5.74 | 77,100 | — | — |
| 2021-11-15 | $5.32 | $5.32 | 31,500 | — | — |
| 2021-11-12 | $5.17 | $5.17 | 213,000 | — | — |
| 2021-11-11 | $5.19 | $5.19 | 125,300 | — | — |
| 2021-11-10 | $5.47 | $5.47 | 393,700 | — | — |
| 2021-11-09 | $5.51 | $5.51 | 72,100 | — | — |
| 2021-11-08 | $5.59 | $5.59 | 122,600 | — | — |
| 2021-11-05 | $5.60 | $5.60 | 84,800 | — | — |
| 2021-11-04 | $5.58 | $5.58 | 61,900 | — | — |
| 2021-11-03 | $5.70 | $5.70 | 22,700 | — | — |
| 2021-11-02 | $5.68 | $5.68 | 8,000 | — | — |
| 2021-11-01 | $5.70 | $5.70 | 8,100 | — | — |
| 2021-10-29 | $5.67 | $5.67 | 18,400 | — | — |
| 2021-10-28 | $5.70 | $5.70 | 37,500 | — | — |
| 2021-10-27 | $5.62 | $5.62 | 39,200 | — | — |
| 2021-10-26 | $5.82 | $5.82 | 138,000 | — | — |
| 2021-10-25 | $5.66 | $5.66 | 60,600 | — | — |
| 2021-10-22 | $5.90 | $5.90 | 34,500 | — | — |
| 2021-10-21 | $5.71 | $5.71 | 40,500 | — | — |
| 2021-10-20 | $5.65 | $5.65 | 179,200 | — | — |
| 2021-10-19 | $5.65 | $5.65 | 40,500 | — | — |
| 2021-10-18 | $5.64 | $5.64 | 3,300 | — | — |
| 2021-10-15 | $5.62 | $5.62 | 10,800 | — | — |
| 2021-10-14 | $5.71 | $5.71 | 18,300 | — | — |
| 2021-10-13 | $5.76 | $5.76 | 12,400 | — | — |
| 2021-10-12 | $5.73 | $5.73 | 30,900 | — | — |
| 2021-10-11 | $5.76 | $5.76 | 14,700 | — | — |
| 2021-10-08 | $5.59 | $5.59 | 4,400 | — | — |
| 2021-10-07 | $5.70 | $5.70 | 53,300 | — | — |
| 2021-10-06 | $5.71 | $5.71 | 6,800 | — | — |
| 2021-10-05 | $5.75 | $5.75 | 8,000 | — | — |
| 2021-10-04 | $5.65 | $5.65 | 106,300 | — | — |
| 2021-10-01 | $5.49 | $5.49 | 42,000 | — | — |
| 2021-09-30 | $5.45 | $5.45 | 46,500 | — | — |
| 2021-09-29 | $5.35 | $5.35 | 66,700 | — | — |
| 2021-09-28 | $5.35 | $5.35 | 49,700 | — | — |
| 2021-09-27 | $5.30 | $5.30 | 15,000 | — | — |
| 2021-09-24 | $5.30 | $5.30 | 10,400 | — | — |
| 2021-09-23 | $5.35 | $5.35 | 6,900 | — | — |
| 2021-09-22 | $5.21 | $5.21 | 17,900 | — | — |
| 2021-09-21 | $5.24 | $5.24 | 3,900 | — | — |
| 2021-09-20 | $5.30 | $5.30 | 14,200 | — | — |
| 2021-09-17 | $5.38 | $5.38 | 30,700 | — | — |
| 2021-09-16 | $5.31 | $5.31 | 12,300 | — | — |
| 2021-09-15 | $5.32 | $5.32 | 8,600 | — | — |
| 2021-09-14 | $5.33 | $5.33 | 39,100 | — | — |
| 2021-09-13 | $5.38 | $5.38 | 5,800 | — | — |
| 2021-09-10 | $5.31 | $5.31 | 11,500 | — | — |
| 2021-09-09 | $5.35 | $5.35 | 22,200 | — | — |
| 2021-09-08 | $5.26 | $5.26 | 36,500 | — | — |
| 2021-09-07 | $5.34 | $5.34 | 18,000 | — | — |
| 2021-09-03 | $5.40 | $5.40 | 23,500 | — | — |
| 2021-09-02 | $5.40 | $5.40 | 5,400 | — | — |
| 2021-09-01 | $5.40 | $5.40 | 5,800 | — | — |
| 2021-08-31 | $5.42 | $5.42 | 12,300 | — | — |
| 2021-08-30 | $5.34 | $5.34 | 5,200 | — | — |
| 2021-08-27 | $5.30 | $5.30 | 13,300 | — | — |
| 2021-08-26 | $5.26 | $5.26 | 6,700 | — | — |
| 2021-08-25 | $5.21 | $5.21 | 15,500 | — | — |
| 2021-08-24 | $5.35 | $5.35 | 13,200 | — | — |
| 2021-08-23 | $5.33 | $5.33 | 30,500 | — | — |
| 2021-08-20 | $5.24 | $5.24 | 30,700 | — | — |
| 2021-08-19 | $5.30 | $5.30 | 9,200 | — | — |
| 2021-08-18 | $5.33 | $5.33 | 18,400 | — | — |
| 2021-08-17 | $5.39 | $5.39 | 30,400 | — | — |
| 2021-08-16 | $5.41 | $5.41 | 17,300 | — | — |
| 2021-08-13 | $5.45 | $5.45 | 15,000 | — | — |
| 2021-08-12 | $5.51 | $5.51 | 19,600 | — | — |
| 2021-08-11 | $5.52 | $5.52 | 31,400 | — | — |
| 2021-08-10 | $5.44 | $5.44 | 45,300 | — | — |
| 2021-08-09 | $5.44 | $5.44 | 28,500 | — | — |
| 2021-08-06 | $5.48 | $5.48 | 30,100 | — | — |
| 2021-08-05 | $5.54 | $5.54 | 25,200 | — | — |
| 2021-08-04 | $5.44 | $5.44 | 29,000 | — | — |
| 2021-08-03 | $5.61 | $5.61 | 37,300 | — | — |
| 2021-08-02 | $5.53 | $5.53 | 37,300 | — | — |
| 2021-07-30 | $5.61 | $5.61 | 35,400 | — | — |
| 2021-07-29 | $5.54 | $5.54 | 28,200 | — | — |
| 2021-07-28 | $5.70 | $5.70 | 22,200 | — | — |
| 2021-07-27 | $5.74 | $5.74 | 71,700 | — | — |
| 2021-07-26 | $5.60 | $5.60 | 23,500 | — | — |
| 2021-07-23 | $5.62 | $5.62 | 32,900 | — | — |
| 2021-07-22 | $5.76 | $5.76 | 11,000 | — | — |
| 2021-07-21 | $5.73 | $5.73 | 15,900 | — | — |
| 2021-07-20 | $5.65 | $5.65 | 57,100 | — | — |
| 2021-07-19 | $5.72 | $5.72 | 100,800 | — | — |
| 2021-07-16 | $5.55 | $5.55 | 36,400 | — | — |
| 2021-07-15 | $5.56 | $5.56 | 45,500 | — | — |
| 2021-07-14 | $5.51 | $5.51 | 55,900 | — | — |
| 2021-07-13 | $5.53 | $5.53 | 49,900 | — | — |
| 2021-07-12 | $5.39 | $5.39 | 146,100 | — | — |
| 2021-07-09 | $5.31 | $5.31 | 49,800 | — | — |
| 2021-07-08 | $5.22 | $5.22 | 106,200 | — | — |
| 2021-07-07 | $5.52 | $5.52 | 28,200 | — | — |
| 2021-07-06 | $5.48 | $5.48 | 37,300 | — | — |
| 2021-07-02 | $5.56 | $5.56 | 51,000 | — | — |
| 2021-07-01 | $5.52 | $5.52 | 50,900 | — | — |
| 2021-06-30 | $5.51 | $5.51 | 100,900 | — | — |
| 2021-06-29 | $5.57 | $5.57 | 68,800 | — | — |
| 2021-06-28 | $5.84 | $5.84 | 49,900 | — | — |
| 2021-06-25 | $5.76 | $5.76 | 1,510,000 | — | — |
| 2021-06-24 | $5.81 | $5.81 | 129,500 | — | — |
| 2021-06-23 | $5.82 | $5.82 | 93,500 | — | — |
| 2021-06-22 | $5.78 | $5.78 | 125,600 | — | — |
| 2021-06-21 | $5.51 | $5.51 | 82,800 | — | — |
| 2021-06-18 | $5.48 | $5.48 | 97,900 | — | — |
| 2021-06-17 | $5.54 | $5.54 | 76,700 | — | — |
| 2021-06-16 | $5.52 | $5.52 | 103,700 | — | — |
| 2021-06-15 | $5.72 | $5.72 | 85,100 | — | — |
| 2021-06-14 | $5.93 | $5.93 | 45,600 | — | — |
| 2021-06-11 | $6.00 | $6.00 | 61,500 | — | — |
| 2021-06-10 | $5.68 | $5.68 | 70,400 | — | — |
| 2021-06-09 | $5.86 | $5.86 | 41,800 | — | — |
| 2021-06-08 | $5.96 | $5.96 | 64,800 | — | — |
| 2021-06-07 | $5.99 | $5.99 | 73,200 | — | — |
| 2021-06-04 | $5.96 | $5.96 | 32,300 | — | — |
| 2021-06-03 | $6.10 | $6.10 | 60,300 | — | — |
| 2021-06-02 | $6.10 | $6.10 | 97,800 | — | — |
| 2021-06-01 | $6.03 | $6.03 | 98,900 | — | — |
| 2021-05-28 | $5.99 | $5.99 | 68,800 | — | — |
| 2021-05-27 | $6.11 | $6.11 | 37,500 | — | — |
| 2021-05-26 | $6.12 | $6.12 | 48,400 | — | — |
| 2021-05-25 | $6.09 | $6.09 | 76,200 | — | — |
| 2021-05-24 | $6.59 | $6.59 | 60,900 | — | — |
| 2021-05-21 | $6.80 | $6.80 | 82,100 | — | — |
| 2021-05-20 | $6.37 | $6.37 | 115,000 | — | — |
| 2021-05-19 | $6.66 | $6.66 | 193,200 | — | — |
| 2021-05-18 | $6.17 | $6.17 | 799,900 | — | — |
| 2021-05-17 | $5.11 | $5.11 | 42,300 | — | — |
| 2021-05-14 | $5.33 | $5.33 | 26,600 | — | — |
| 2021-05-13 | $5.30 | $5.30 | 52,100 | — | — |
| 2021-05-12 | $5.17 | $5.17 | 60,100 | — | — |
| 2021-05-11 | $5.19 | $5.19 | 33,100 | — | — |
| 2021-05-10 | $5.07 | $5.07 | 65,600 | — | — |
| 2021-05-07 | $4.95 | $4.95 | 55,200 | — | — |
| 2021-05-06 | $5.11 | $5.11 | 33,600 | — | — |
| 2021-05-05 | $5.22 | $5.22 | 48,400 | — | — |
| 2021-05-04 | $5.20 | $5.20 | 42,700 | — | — |
| 2021-05-03 | $5.30 | $5.30 | 49,600 | — | — |
| 2021-04-30 | $5.29 | $5.29 | 43,100 | — | — |
| 2021-04-29 | $5.25 | $5.25 | 36,000 | — | — |
| 2021-04-28 | $5.14 | $5.14 | 56,500 | — | — |
| 2021-04-27 | $5.03 | $5.03 | 64,700 | — | — |
| 2021-04-26 | $5.28 | $5.28 | 30,200 | — | — |
| 2021-04-23 | $5.29 | $5.29 | 54,800 | — | — |
| 2021-04-22 | $5.45 | $5.45 | 53,600 | — | — |
| 2021-04-21 | $5.57 | $5.57 | 45,900 | — | — |
| 2021-04-20 | $5.60 | $5.60 | 30,300 | — | — |
| 2021-04-19 | $5.99 | $5.99 | 59,300 | — | — |
| 2021-04-16 | $5.84 | $5.84 | 35,800 | — | — |
| 2021-04-15 | $5.89 | $5.89 | 84,200 | — | — |
| 2021-04-14 | $5.49 | $5.49 | 78,700 | — | — |
| 2021-04-13 | $5.42 | $5.42 | 26,600 | — | — |
| 2021-04-12 | $5.28 | $5.28 | 57,100 | — | — |
| 2021-04-09 | $5.57 | $5.57 | 28,700 | — | — |
| 2021-04-08 | $5.89 | $5.89 | 28,800 | — | — |
| 2021-04-07 | $5.70 | $5.70 | 26,200 | — | — |
| 2021-04-06 | $5.92 | $5.92 | 36,300 | — | — |
| 2021-04-05 | $5.92 | $5.92 | 34,600 | — | — |
| 2021-04-01 | $6.02 | $6.02 | 25,700 | — | — |
| 2021-03-31 | $6.11 | $6.11 | 42,900 | — | — |
| 2021-03-30 | $6.09 | $6.09 | 25,300 | — | — |
| 2021-03-29 | $5.93 | $5.93 | 34,500 | — | — |
| 2021-03-26 | $6.34 | $6.34 | 29,600 | — | — |
| 2021-03-25 | $6.16 | $6.16 | 27,600 | — | — |
| 2021-03-24 | $5.99 | $5.99 | 22,300 | — | — |
| 2021-03-23 | $6.08 | $6.08 | 32,700 | — | — |
| 2021-03-22 | $6.21 | $6.21 | 67,100 | — | — |
| 2021-03-19 | $6.54 | $6.54 | 111,900 | — | — |
| 2021-03-18 | $6.11 | $6.11 | 35,900 | — | — |
| 2021-03-17 | $6.13 | $6.13 | 24,100 | — | — |
| 2021-03-16 | $6.42 | $6.42 | 26,100 | — | — |
| 2021-03-15 | $6.47 | $6.47 | 24,700 | — | — |
| 2021-03-12 | $6.56 | $6.56 | 32,900 | — | — |
| 2021-03-11 | $6.74 | $6.74 | 44,300 | — | — |
| 2021-03-10 | $6.29 | $6.29 | 38,800 | — | — |
| 2021-03-09 | $6.19 | $6.19 | 28,100 | — | — |
| 2021-03-08 | $6.06 | $6.06 | 60,900 | — | — |
| 2021-03-05 | $6.00 | $6.00 | 125,500 | — | — |
| 2021-03-04 | $5.73 | $5.73 | 143,700 | — | — |
| 2021-03-03 | $6.03 | $6.03 | 36,300 | — | — |
| 2021-03-02 | $6.20 | $6.20 | 58,200 | — | — |
| 2021-03-01 | $6.32 | $6.32 | 126,600 | — | — |
| 2021-02-26 | $6.08 | $6.08 | 54,300 | — | — |
| 2021-02-25 | $5.88 | $5.88 | 48,500 | — | — |
| 2021-02-24 | $6.19 | $6.19 | 53,800 | — | — |
| 2021-02-23 | $6.41 | $6.41 | 50,000 | — | — |
| 2021-02-22 | $6.76 | $6.76 | 45,000 | — | — |
| 2021-02-19 | $7.04 | $7.04 | 49,800 | — | — |
| 2021-02-18 | $7.09 | $7.09 | 80,000 | — | — |
| 2021-02-17 | $7.18 | $7.18 | 83,200 | — | — |
| 2021-02-16 | $7.39 | $7.39 | 94,600 | — | — |
| 2021-02-12 | $7.66 | $7.66 | 83,400 | — | — |
| 2021-02-11 | $7.13 | $7.13 | 62,600 | — | — |
| 2021-02-10 | $7.53 | $7.53 | 43,300 | — | — |
| 2021-02-09 | $7.55 | $7.55 | 53,100 | — | — |
| 2021-02-08 | $7.46 | $7.46 | 73,300 | — | — |
| 2021-02-05 | $7.31 | $7.31 | 146,200 | — | — |
| 2021-02-04 | $6.74 | $6.74 | 56,300 | — | — |
| 2021-02-03 | $6.72 | $6.72 | 52,200 | — | — |
| 2021-02-02 | $6.76 | $6.76 | 86,600 | — | — |
| 2021-02-01 | $6.36 | $6.36 | 86,500 | — | — |
| 2021-01-29 | $6.04 | $6.04 | 57,900 | — | — |
| 2021-01-28 | $5.91 | $5.91 | 66,400 | — | — |
| 2021-01-27 | $6.07 | $6.07 | 75,700 | — | — |
| 2021-01-26 | $6.26 | $6.26 | 114,300 | — | — |
| 2021-01-25 | $6.55 | $6.55 | 244,600 | — | — |
| 2021-01-22 | $5.70 | $5.70 | 52,900 | — | — |
| 2021-01-21 | $5.36 | $5.36 | 47,500 | — | — |
| 2021-01-20 | $5.39 | $5.39 | 35,700 | — | — |
| 2021-01-19 | $5.33 | $5.33 | 41,200 | — | — |
| 2021-01-15 | $5.65 | $5.65 | 42,500 | — | — |
| 2021-01-14 | $5.61 | $5.61 | 120,900 | — | — |
| 2021-01-13 | $5.39 | $5.39 | 30,400 | — | — |
| 2021-01-12 | $5.26 | $5.26 | 35,000 | — | — |
| 2021-01-11 | $5.33 | $5.33 | 68,300 | — | — |
| 2021-01-08 | $5.30 | $5.30 | 30,400 | — | — |
| 2021-01-07 | $5.23 | $5.23 | 71,000 | — | — |
| 2021-01-06 | $5.17 | $5.17 | 42,500 | — | — |
| 2021-01-05 | $5.08 | $5.08 | 25,800 | — | — |
| 2021-01-04 | $4.88 | $4.88 | 40,900 | — | — |