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
- 1992-12-23 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 | $6.04 | $6.04 | 21,500 | — | — |
| 2021-12-30 | $6.02 | $6.02 | 21,000 | — | — |
| 2021-12-29 | $6.04 | $6.04 | 44,000 | — | — |
| 2021-12-28 | $6.16 | $6.16 | 37,100 | — | — |
| 2021-12-27 | $6.03 | $6.03 | 120,900 | — | — |
| 2021-12-23 | $5.96 | $5.96 | 28,500 | — | — |
| 2021-12-22 | $6.09 | $6.09 | 26,000 | — | — |
| 2021-12-21 | $6.06 | $6.06 | 52,800 | — | — |
| 2021-12-20 | $5.98 | $5.98 | 71,400 | — | — |
| 2021-12-17 | $6.05 | $6.05 | 105,700 | — | — |
| 2021-12-16 | $5.46 | $5.46 | 24,100 | — | — |
| 2021-12-15 | $5.40 | $5.40 | 42,800 | — | — |
| 2021-12-14 | $5.30 | $5.30 | 188,500 | — | — |
| 2021-12-13 | $5.21 | $5.21 | 41,600 | — | — |
| 2021-12-10 | $5.22 | $5.22 | 41,500 | — | — |
| 2021-12-09 | $5.41 | $5.41 | 10,800 | — | — |
| 2021-12-08 | $5.41 | $5.41 | 21,600 | — | — |
| 2021-12-07 | $5.37 | $5.37 | 33,200 | — | — |
| 2021-12-06 | $5.12 | $5.12 | 29,000 | — | — |
| 2021-12-03 | $5.11 | $5.11 | 137,600 | — | — |
| 2021-12-02 | $5.10 | $5.10 | 80,300 | — | — |
| 2021-12-01 | $5.27 | $5.27 | 15,400 | — | — |
| 2021-11-30 | $5.35 | $5.35 | 49,000 | — | — |
| 2021-11-29 | $5.41 | $5.41 | 37,500 | — | — |
| 2021-11-26 | $5.53 | $5.53 | 19,600 | — | — |
| 2021-11-24 | $5.58 | $5.58 | 30,400 | — | — |
| 2021-11-23 | $5.57 | $5.57 | 43,700 | — | — |
| 2021-11-22 | $5.71 | $5.71 | 22,200 | — | — |
| 2021-11-19 | $5.80 | $5.80 | 24,800 | — | — |
| 2021-11-18 | $5.87 | $5.87 | 88,200 | — | — |
| 2021-11-17 | $6.02 | $6.02 | 49,500 | — | — |
| 2021-11-16 | $6.02 | $6.02 | 22,300 | — | — |
| 2021-11-15 | $6.09 | $6.09 | 72,500 | — | — |
| 2021-11-12 | $5.72 | $5.72 | 46,600 | — | — |
| 2021-11-11 | $5.79 | $5.79 | 36,100 | — | — |
| 2021-11-10 | $5.72 | $5.72 | 45,800 | — | — |
| 2021-11-09 | $5.85 | $5.85 | 38,900 | — | — |
| 2021-11-08 | $5.88 | $5.88 | 67,300 | — | — |
| 2021-11-05 | $6.09 | $6.09 | 15,500 | — | — |
| 2021-11-04 | $6.11 | $6.11 | 50,700 | — | — |
| 2021-11-03 | $6.21 | $6.21 | 37,700 | — | — |
| 2021-11-02 | $6.39 | $6.39 | 38,800 | — | — |
| 2021-11-01 | $6.31 | $6.31 | 51,500 | — | — |
| 2021-10-29 | $6.26 | $6.26 | 55,400 | — | — |
| 2021-10-28 | $6.16 | $6.16 | 151,000 | — | — |
| 2021-10-27 | $6.90 | $6.90 | 16,500 | — | — |
| 2021-10-26 | $7.00 | $7.00 | 27,200 | — | — |
| 2021-10-25 | $7.00 | $7.00 | 24,200 | — | — |
| 2021-10-22 | $7.00 | $7.00 | 19,200 | — | — |
| 2021-10-21 | $7.00 | $7.00 | 21,300 | — | — |
| 2021-10-20 | $6.96 | $6.96 | 70,600 | — | — |
| 2021-10-19 | $7.04 | $7.04 | 45,000 | — | — |
| 2021-10-18 | $6.92 | $6.92 | 33,000 | — | — |
| 2021-10-15 | $7.10 | $7.10 | 29,700 | — | — |
| 2021-10-14 | $7.15 | $7.15 | 7,700 | — | — |
| 2021-10-13 | $7.04 | $7.04 | 9,500 | — | — |
| 2021-10-12 | $7.01 | $7.01 | 11,800 | — | — |
| 2021-10-11 | $7.09 | $7.09 | 13,900 | — | — |
| 2021-10-08 | $7.15 | $7.15 | 6,700 | — | — |
| 2021-10-07 | $7.10 | $7.10 | 12,500 | — | — |
| 2021-10-06 | $7.12 | $7.12 | 14,400 | — | — |
| 2021-10-05 | $7.05 | $7.05 | 52,000 | — | — |
| 2021-10-04 | $7.05 | $7.05 | 26,400 | — | — |
| 2021-10-01 | $7.10 | $7.10 | 14,800 | — | — |
| 2021-09-30 | $7.12 | $7.12 | 20,400 | — | — |
| 2021-09-29 | $7.08 | $7.08 | 29,000 | — | — |
| 2021-09-28 | $7.27 | $7.27 | 36,000 | — | — |
| 2021-09-27 | $7.44 | $7.44 | 34,800 | — | — |
| 2021-09-24 | $7.49 | $7.49 | 14,200 | — | — |
| 2021-09-23 | $7.46 | $7.46 | 17,900 | — | — |
| 2021-09-22 | $7.41 | $7.41 | 27,300 | — | — |
| 2021-09-21 | $7.37 | $7.37 | 20,300 | — | — |
| 2021-09-20 | $7.26 | $7.26 | 41,300 | — | — |
| 2021-09-17 | $7.71 | $7.71 | 207,900 | — | — |
| 2021-09-16 | $7.46 | $7.46 | 128,600 | — | — |
| 2021-09-15 | $7.51 | $7.51 | 97,200 | — | — |
| 2021-09-14 | $7.78 | $7.78 | 50,200 | — | — |
| 2021-09-13 | $7.94 | $7.94 | 47,500 | — | — |
| 2021-09-10 | $8.03 | $8.03 | 31,200 | — | — |
| 2021-09-09 | $8.18 | $8.18 | 35,400 | — | — |
| 2021-09-08 | $8.03 | $8.03 | 47,000 | — | — |
| 2021-09-07 | $8.23 | $8.23 | 76,500 | — | — |
| 2021-09-03 | $8.25 | $8.25 | 25,200 | — | — |
| 2021-09-02 | $8.34 | $8.34 | 6,800 | — | — |
| 2021-09-01 | $8.24 | $8.24 | 22,100 | — | — |
| 2021-08-31 | $8.19 | $8.19 | 25,400 | — | — |
| 2021-08-30 | $8.05 | $8.05 | 20,000 | — | — |
| 2021-08-27 | $8.02 | $8.02 | 16,200 | — | — |
| 2021-08-26 | $8.05 | $8.05 | 7,300 | — | — |
| 2021-08-25 | $8.05 | $8.05 | 28,100 | — | — |
| 2021-08-24 | $8.10 | $8.10 | 26,700 | — | — |
| 2021-08-23 | $8.12 | $8.12 | 33,400 | — | — |
| 2021-08-20 | $8.21 | $8.21 | 18,300 | — | — |
| 2021-08-19 | $8.11 | $8.11 | 29,000 | — | — |
| 2021-08-18 | $8.17 | $8.17 | 34,400 | — | — |
| 2021-08-17 | $8.04 | $8.04 | 22,600 | — | — |
| 2021-08-16 | $8.29 | $8.29 | 28,800 | — | — |
| 2021-08-13 | $8.36 | $8.36 | 20,000 | — | — |
| 2021-08-12 | $8.37 | $8.37 | 25,300 | — | — |
| 2021-08-11 | $8.35 | $8.35 | 42,800 | — | — |
| 2021-08-10 | $8.29 | $8.29 | 32,700 | — | — |
| 2021-08-09 | $8.48 | $8.48 | 65,800 | — | — |
| 2021-08-06 | $8.60 | $8.60 | 21,400 | — | — |
| 2021-08-05 | $8.38 | $8.38 | 104,700 | — | — |
| 2021-08-04 | $8.18 | $8.18 | 101,800 | — | — |
| 2021-08-03 | $8.06 | $8.06 | 83,700 | — | — |
| 2021-08-02 | $7.97 | $7.97 | 29,700 | — | — |
| 2021-07-30 | $7.94 | $7.94 | 50,700 | — | — |
| 2021-07-29 | $8.20 | $8.20 | 125,400 | — | — |
| 2021-07-28 | $8.47 | $8.47 | 36,200 | — | — |
| 2021-07-27 | $8.30 | $8.30 | 27,500 | — | — |
| 2021-07-26 | $8.32 | $8.32 | 25,500 | — | — |
| 2021-07-23 | $8.25 | $8.25 | 19,200 | — | — |
| 2021-07-22 | $8.20 | $8.20 | 41,600 | — | — |
| 2021-07-21 | $8.50 | $8.50 | 33,700 | — | — |
| 2021-07-20 | $8.31 | $8.31 | 51,800 | — | — |
| 2021-07-19 | $8.01 | $8.01 | 94,800 | — | — |
| 2021-07-16 | $8.21 | $8.21 | 34,400 | — | — |
| 2021-07-15 | $8.49 | $8.49 | 60,600 | — | — |
| 2021-07-14 | $8.37 | $8.37 | 57,300 | — | — |
| 2021-07-13 | $8.43 | $8.43 | 85,400 | — | — |
| 2021-07-12 | $8.53 | $8.53 | 119,300 | — | — |
| 2021-07-09 | $8.35 | $8.35 | 42,900 | — | — |
| 2021-07-08 | $8.08 | $8.08 | 47,200 | — | — |
| 2021-07-07 | $8.03 | $8.03 | 73,600 | — | — |
| 2021-07-06 | $8.07 | $8.07 | 86,900 | — | — |
| 2021-07-02 | $8.22 | $8.22 | 49,100 | — | — |
| 2021-07-01 | $8.28 | $8.28 | 76,100 | — | — |
| 2021-06-30 | $8.38 | $8.38 | 42,400 | — | — |
| 2021-06-29 | $8.40 | $8.40 | 59,100 | — | — |
| 2021-06-28 | $8.63 | $8.63 | 72,500 | — | — |
| 2021-06-25 | $8.90 | $8.90 | 1,177,600 | — | — |
| 2021-06-24 | $8.59 | $8.59 | 89,300 | — | — |
| 2021-06-23 | $8.54 | $8.54 | 108,900 | — | — |
| 2021-06-22 | $8.54 | $8.54 | 147,800 | — | — |
| 2021-06-21 | $8.38 | $8.38 | 127,500 | — | — |
| 2021-06-18 | $8.36 | $8.36 | 130,100 | — | — |
| 2021-06-17 | $8.57 | $8.57 | 126,300 | — | — |
| 2021-06-16 | $8.86 | $8.86 | 109,400 | — | — |
| 2021-06-15 | $9.00 | $9.00 | 106,400 | — | — |
| 2021-06-14 | $9.02 | $9.02 | 112,900 | — | — |
| 2021-06-11 | $8.85 | $8.85 | 83,400 | — | — |
| 2021-06-10 | $8.78 | $8.78 | 123,500 | — | — |
| 2021-06-09 | $9.06 | $9.06 | 77,800 | — | — |
| 2021-06-08 | $9.25 | $9.25 | 197,800 | — | — |
| 2021-06-07 | $9.47 | $9.47 | 181,400 | — | — |
| 2021-06-04 | $9.29 | $9.29 | 70,600 | — | — |
| 2021-06-03 | $9.40 | $9.40 | 99,600 | — | — |
| 2021-06-02 | $9.27 | $9.27 | 71,000 | — | — |
| 2021-06-01 | $9.39 | $9.39 | 180,500 | — | — |
| 2021-05-28 | $9.13 | $9.13 | 86,200 | — | — |
| 2021-05-27 | $9.31 | $9.31 | 103,400 | — | — |
| 2021-05-26 | $9.58 | $9.58 | 171,700 | — | — |
| 2021-05-25 | $9.00 | $9.00 | 147,100 | — | — |
| 2021-05-24 | $9.28 | $9.28 | 185,000 | — | — |
| 2021-05-21 | $9.52 | $9.52 | 276,700 | — | — |
| 2021-05-20 | $10.09 | $10.09 | 406,900 | — | — |
| 2021-05-19 | $10.13 | $10.13 | 1,363,400 | — | — |
| 2021-05-18 | $10.50 | $10.50 | 30,982,600 | — | — |
| 2021-05-17 | $8.51 | $8.51 | 1,265,000 | — | — |
| 2021-05-14 | $8.37 | $8.37 | 105,200 | — | — |
| 2021-05-13 | $8.04 | $8.04 | 64,800 | — | — |
| 2021-05-12 | $7.91 | $7.91 | 47,400 | — | — |
| 2021-05-11 | $7.94 | $7.94 | 50,300 | — | — |
| 2021-05-10 | $7.85 | $7.85 | 70,700 | — | — |
| 2021-05-07 | $7.83 | $7.83 | 55,800 | — | — |
| 2021-05-06 | $7.83 | $7.83 | 45,000 | — | — |
| 2021-05-05 | $7.69 | $7.69 | 56,000 | — | — |
| 2021-05-04 | $7.73 | $7.73 | 44,500 | — | — |
| 2021-05-03 | $7.92 | $7.92 | 46,800 | — | — |
| 2021-04-30 | $7.90 | $7.90 | 59,700 | — | — |
| 2021-04-29 | $8.22 | $8.22 | 67,400 | — | — |
| 2021-04-28 | $8.01 | $8.01 | 45,800 | — | — |
| 2021-04-27 | $8.10 | $8.10 | 49,600 | — | — |
| 2021-04-26 | $8.19 | $8.19 | 51,400 | — | — |
| 2021-04-23 | $8.26 | $8.26 | 50,100 | — | — |
| 2021-04-22 | $8.13 | $8.13 | 40,000 | — | — |
| 2021-04-21 | $8.11 | $8.11 | 43,000 | — | — |
| 2021-04-20 | $7.85 | $7.85 | 101,700 | — | — |
| 2021-04-19 | $8.44 | $8.44 | 65,100 | — | — |
| 2021-04-16 | $8.43 | $8.43 | 39,800 | — | — |
| 2021-04-15 | $8.47 | $8.47 | 62,400 | — | — |
| 2021-04-14 | $8.57 | $8.57 | 64,300 | — | — |
| 2021-04-13 | $8.59 | $8.59 | 97,700 | — | — |
| 2021-04-12 | $8.60 | $8.60 | 79,400 | — | — |
| 2021-04-09 | $8.23 | $8.23 | 51,500 | — | — |
| 2021-04-08 | $8.33 | $8.33 | 53,100 | — | — |
| 2021-04-07 | $8.31 | $8.31 | 59,400 | — | — |
| 2021-04-06 | $8.16 | $8.16 | 40,200 | — | — |
| 2021-04-05 | $8.10 | $8.10 | 73,900 | — | — |
| 2021-04-01 | $8.28 | $8.28 | 76,800 | — | — |
| 2021-03-31 | $8.28 | $8.28 | 110,100 | — | — |
| 2021-03-30 | $7.70 | $7.70 | 67,300 | — | — |
| 2021-03-29 | $8.15 | $8.15 | 226,500 | — | — |
| 2021-03-26 | $8.57 | $8.57 | 174,300 | — | — |
| 2021-03-25 | $7.83 | $7.83 | 100,100 | — | — |
| 2021-03-24 | $7.48 | $7.48 | 155,000 | — | — |
| 2021-03-23 | $7.44 | $7.44 | 128,200 | — | — |
| 2021-03-22 | $7.65 | $7.65 | 81,400 | — | — |
| 2021-03-19 | $7.81 | $7.81 | 159,000 | — | — |
| 2021-03-18 | $7.92 | $7.92 | 88,000 | — | — |
| 2021-03-17 | $8.13 | $8.13 | 100,600 | — | — |
| 2021-03-16 | $8.05 | $8.05 | 135,300 | — | — |
| 2021-03-15 | $8.47 | $8.47 | 142,800 | — | — |
| 2021-03-12 | $8.00 | $8.00 | 158,300 | — | — |
| 2021-03-11 | $7.84 | $7.84 | 146,100 | — | — |
| 2021-03-10 | $7.79 | $7.79 | 524,800 | — | — |
| 2021-03-09 | $6.96 | $6.96 | 67,700 | — | — |
| 2021-03-08 | $6.83 | $6.83 | 35,800 | — | — |
| 2021-03-05 | $6.69 | $6.69 | 53,200 | — | — |
| 2021-03-04 | $6.65 | $6.65 | 95,100 | — | — |
| 2021-03-03 | $6.85 | $6.85 | 47,800 | — | — |
| 2021-03-02 | $6.89 | $6.89 | 43,900 | — | — |
| 2021-03-01 | $6.98 | $6.98 | 42,200 | — | — |
| 2021-02-26 | $6.81 | $6.81 | 42,600 | — | — |
| 2021-02-25 | $6.89 | $6.89 | 91,700 | — | — |
| 2021-02-24 | $7.20 | $7.20 | 78,800 | — | — |
| 2021-02-23 | $6.95 | $6.95 | 90,100 | — | — |
| 2021-02-22 | $6.86 | $6.86 | 67,000 | — | — |
| 2021-02-19 | $7.02 | $7.02 | 43,700 | — | — |
| 2021-02-18 | $6.99 | $6.99 | 52,500 | — | — |
| 2021-02-17 | $7.35 | $7.35 | 64,700 | — | — |
| 2021-02-16 | $7.41 | $7.41 | 107,800 | — | — |
| 2021-02-12 | $7.22 | $7.22 | 82,400 | — | — |
| 2021-02-11 | $7.04 | $7.04 | 149,200 | — | — |
| 2021-02-10 | $6.98 | $6.98 | 112,100 | — | — |
| 2021-02-09 | $7.45 | $7.45 | 182,100 | — | — |
| 2021-02-08 | $7.64 | $7.64 | 1,521,900 | — | — |
| 2021-02-05 | $6.47 | $6.47 | 66,400 | — | — |
| 2021-02-04 | $6.55 | $6.55 | 134,100 | — | — |
| 2021-02-03 | $5.98 | $5.98 | 100,300 | — | — |
| 2021-02-02 | $6.07 | $6.07 | 37,800 | — | — |
| 2021-02-01 | $5.95 | $5.95 | 47,500 | — | — |
| 2021-01-29 | $5.87 | $5.87 | 120,500 | — | — |
| 2021-01-28 | $5.87 | $5.87 | 164,700 | — | — |
| 2021-01-27 | $6.78 | $6.78 | 183,700 | — | — |
| 2021-01-26 | $6.54 | $6.54 | 87,800 | — | — |
| 2021-01-25 | $6.69 | $6.69 | 71,800 | — | — |
| 2021-01-22 | $6.80 | $6.80 | 86,900 | — | — |
| 2021-01-21 | $6.78 | $6.78 | 40,300 | — | — |
| 2021-01-20 | $6.70 | $6.70 | 69,600 | — | — |
| 2021-01-19 | $6.81 | $6.81 | 64,300 | — | — |
| 2021-01-15 | $6.78 | $6.78 | 47,900 | — | — |
| 2021-01-14 | $6.91 | $6.91 | 130,100 | — | — |
| 2021-01-13 | $6.93 | $6.93 | 147,400 | — | — |
| 2021-01-12 | $6.98 | $6.98 | 49,900 | — | — |
| 2021-01-11 | $6.72 | $6.72 | 67,800 | — | — |
| 2021-01-08 | $6.90 | $6.90 | 119,000 | — | — |
| 2021-01-07 | $6.93 | $6.93 | 228,500 | — | — |
| 2021-01-06 | $6.68 | $6.68 | 62,500 | — | — |
| 2021-01-05 | $6.53 | $6.53 | 25,700 | — | — |
| 2021-01-04 | $6.49 | $6.49 | 37,700 | — | — |