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
- 1999-02-22 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 | $4.36 | $4.36 | 134,700 | — | — |
| 2021-12-30 | $4.62 | $4.62 | 138,900 | — | — |
| 2021-12-29 | $4.65 | $4.65 | 81,600 | — | — |
| 2021-12-28 | $4.86 | $4.86 | 116,200 | — | — |
| 2021-12-27 | $4.90 | $4.90 | 260,700 | — | — |
| 2021-12-23 | $5.08 | $5.08 | 94,400 | — | — |
| 2021-12-22 | $5.09 | $5.09 | 47,500 | — | — |
| 2021-12-21 | $5.17 | $5.17 | 90,500 | — | — |
| 2021-12-20 | $5.11 | $5.11 | 86,900 | — | — |
| 2021-12-17 | $5.27 | $5.27 | 62,300 | — | — |
| 2021-12-16 | $5.21 | $5.21 | 81,300 | — | — |
| 2021-12-15 | $5.44 | $5.44 | 203,700 | — | — |
| 2021-12-14 | $5.53 | $5.53 | 130,000 | — | — |
| 2021-12-13 | $5.83 | $5.83 | 85,900 | — | — |
| 2021-12-10 | $6.02 | $6.02 | 47,800 | — | — |
| 2021-12-09 | $6.03 | $6.03 | 107,200 | — | — |
| 2021-12-08 | $6.05 | $6.05 | 80,700 | — | — |
| 2021-12-07 | $5.78 | $5.78 | 192,600 | — | — |
| 2021-12-06 | $5.42 | $5.42 | 220,000 | — | — |
| 2021-12-03 | $5.61 | $5.61 | 311,300 | — | — |
| 2021-12-02 | $6.40 | $6.40 | 222,800 | — | — |
| 2021-12-01 | $6.39 | $6.39 | 349,500 | — | — |
| 2021-11-30 | $7.52 | $7.52 | 217,300 | — | — |
| 2021-11-29 | $7.93 | $7.93 | 193,300 | — | — |
| 2021-11-26 | $8.00 | $8.00 | 295,400 | — | — |
| 2021-11-24 | $8.26 | $8.26 | 277,900 | — | — |
| 2021-11-23 | $7.89 | $7.89 | 371,500 | — | — |
| 2021-11-22 | $7.75 | $7.75 | 1,132,000 | — | — |
| 2021-11-19 | $7.33 | $7.33 | 1,105,300 | — | — |
| 2021-11-18 | $6.39 | $6.39 | 188,500 | — | — |
| 2021-11-17 | $6.17 | $6.17 | 76,800 | — | — |
| 2021-11-16 | $6.08 | $6.08 | 97,200 | — | — |
| 2021-11-15 | $6.00 | $6.00 | 93,300 | — | — |
| 2021-11-12 | $6.06 | $6.06 | 136,900 | — | — |
| 2021-11-11 | $6.02 | $6.02 | 209,700 | — | — |
| 2021-11-10 | $6.02 | $6.02 | 111,000 | — | — |
| 2021-11-09 | $5.96 | $5.96 | 56,300 | — | — |
| 2021-11-08 | $6.01 | $6.01 | 65,100 | — | — |
| 2021-11-05 | $6.08 | $6.08 | 140,800 | — | — |
| 2021-11-04 | $6.24 | $6.24 | 74,200 | — | — |
| 2021-11-03 | $6.40 | $6.40 | 53,900 | — | — |
| 2021-11-02 | $6.46 | $6.46 | 196,900 | — | — |
| 2021-11-01 | $6.49 | $6.49 | 107,400 | — | — |
| 2021-10-29 | $6.35 | $6.35 | 133,900 | — | — |
| 2021-10-28 | $6.01 | $6.01 | 113,300 | — | — |
| 2021-10-27 | $5.84 | $5.84 | 105,900 | — | — |
| 2021-10-26 | $6.06 | $6.06 | 142,900 | — | — |
| 2021-10-25 | $5.97 | $5.97 | 67,600 | — | — |
| 2021-10-22 | $5.91 | $5.91 | 109,100 | — | — |
| 2021-10-21 | $6.22 | $6.22 | 237,000 | — | — |
| 2021-10-20 | $5.96 | $5.96 | 75,800 | — | — |
| 2021-10-19 | $5.70 | $5.70 | 30,300 | — | — |
| 2021-10-18 | $5.83 | $5.83 | 47,100 | — | — |
| 2021-10-15 | $5.89 | $5.89 | 131,800 | — | — |
| 2021-10-14 | $5.99 | $5.99 | 65,300 | — | — |
| 2021-10-13 | $5.89 | $5.89 | 42,900 | — | — |
| 2021-10-12 | $5.95 | $5.95 | 34,500 | — | — |
| 2021-10-11 | $5.89 | $5.89 | 45,200 | — | — |
| 2021-10-08 | $5.99 | $5.99 | 33,900 | — | — |
| 2021-10-07 | $5.96 | $5.96 | 36,100 | — | — |
| 2021-10-06 | $6.04 | $6.04 | 56,000 | — | — |
| 2021-10-05 | $6.00 | $6.00 | 42,600 | — | — |
| 2021-10-04 | $5.98 | $5.98 | 34,400 | — | — |
| 2021-10-01 | $6.03 | $6.03 | 25,800 | — | — |
| 2021-09-30 | $5.92 | $5.92 | 33,400 | — | — |
| 2021-09-29 | $5.80 | $5.80 | 26,300 | — | — |
| 2021-09-28 | $5.87 | $5.87 | 40,400 | — | — |
| 2021-09-27 | $6.23 | $6.23 | 113,200 | — | — |
| 2021-09-24 | $6.28 | $6.28 | 41,900 | — | — |
| 2021-09-23 | $6.23 | $6.23 | 109,300 | — | — |
| 2021-09-22 | $6.01 | $6.01 | 118,000 | — | — |
| 2021-09-21 | $6.05 | $6.05 | 145,000 | — | — |
| 2021-09-20 | $5.98 | $5.98 | 129,100 | — | — |
| 2021-09-17 | $6.12 | $6.12 | 68,100 | — | — |
| 2021-09-16 | $6.19 | $6.19 | 40,300 | — | — |
| 2021-09-15 | $6.05 | $6.05 | 45,000 | — | — |
| 2021-09-14 | $6.20 | $6.20 | 111,600 | — | — |
| 2021-09-13 | $6.18 | $6.18 | 64,700 | — | — |
| 2021-09-10 | $6.48 | $6.48 | 71,300 | — | — |
| 2021-09-09 | $6.56 | $6.56 | 74,400 | — | — |
| 2021-09-08 | $6.27 | $6.27 | 96,400 | — | — |
| 2021-09-07 | $6.17 | $6.17 | 49,400 | — | — |
| 2021-09-03 | $6.29 | $6.29 | 35,800 | — | — |
| 2021-09-02 | $6.23 | $6.23 | 59,700 | — | — |
| 2021-09-01 | $6.25 | $6.25 | 58,700 | — | — |
| 2021-08-31 | $6.27 | $6.27 | 134,100 | — | — |
| 2021-08-30 | $5.97 | $5.97 | 141,600 | — | — |
| 2021-08-27 | $5.68 | $5.68 | 276,200 | — | — |
| 2021-08-26 | $5.11 | $5.11 | 55,300 | — | — |
| 2021-08-25 | $5.26 | $5.26 | 100,300 | — | — |
| 2021-08-24 | $4.92 | $4.92 | 128,100 | — | — |
| 2021-08-23 | $5.08 | $5.08 | 89,300 | — | — |
| 2021-08-20 | $5.13 | $5.13 | 84,600 | — | — |
| 2021-08-19 | $5.22 | $5.22 | 100,600 | — | — |
| 2021-08-18 | $5.46 | $5.46 | 75,500 | — | — |
| 2021-08-17 | $5.50 | $5.50 | 156,500 | — | — |
| 2021-08-16 | $5.63 | $5.63 | 210,900 | — | — |
| 2021-08-13 | $5.45 | $5.45 | 280,300 | — | — |
| 2021-08-12 | $5.42 | $5.42 | 69,500 | — | — |
| 2021-08-11 | $5.36 | $5.36 | 24,200 | — | — |
| 2021-08-10 | $5.54 | $5.54 | 68,100 | — | — |
| 2021-08-09 | $5.57 | $5.57 | 38,600 | — | — |
| 2021-08-06 | $5.61 | $5.61 | 43,400 | — | — |
| 2021-08-05 | $5.35 | $5.35 | 54,100 | — | — |
| 2021-08-04 | $5.48 | $5.48 | 138,700 | — | — |
| 2021-08-03 | $5.65 | $5.65 | 63,100 | — | — |
| 2021-08-02 | $5.77 | $5.77 | 108,100 | — | — |
| 2021-07-30 | $5.61 | $5.61 | 56,900 | — | — |
| 2021-07-29 | $5.41 | $5.41 | 44,500 | — | — |
| 2021-07-28 | $5.49 | $5.49 | 45,700 | — | — |
| 2021-07-27 | $5.45 | $5.45 | 62,300 | — | — |
| 2021-07-26 | $5.62 | $5.62 | 67,800 | — | — |
| 2021-07-23 | $5.67 | $5.67 | 40,700 | — | — |
| 2021-07-22 | $5.75 | $5.75 | 52,200 | — | — |
| 2021-07-21 | $5.72 | $5.72 | 52,700 | — | — |
| 2021-07-20 | $5.76 | $5.76 | 63,400 | — | — |
| 2021-07-19 | $5.65 | $5.65 | 169,800 | — | — |
| 2021-07-16 | $5.66 | $5.66 | 34,900 | — | — |
| 2021-07-15 | $5.80 | $5.80 | 28,900 | — | — |
| 2021-07-14 | $5.92 | $5.92 | 37,600 | — | — |
| 2021-07-13 | $6.06 | $6.06 | 19,000 | — | — |
| 2021-07-12 | $6.21 | $6.21 | 24,300 | — | — |
| 2021-07-09 | $6.20 | $6.20 | 19,100 | — | — |
| 2021-07-08 | $6.01 | $6.01 | 68,000 | — | — |
| 2021-07-07 | $6.13 | $6.13 | 59,700 | — | — |
| 2021-07-06 | $6.21 | $6.21 | 27,700 | — | — |
| 2021-07-02 | $6.20 | $6.20 | 131,400 | — | — |
| 2021-07-01 | $6.49 | $6.49 | 34,600 | — | — |
| 2021-06-30 | $6.40 | $6.40 | 79,400 | — | — |
| 2021-06-29 | $6.50 | $6.50 | 129,800 | — | — |
| 2021-06-28 | $6.59 | $6.59 | 62,800 | — | — |
| 2021-06-25 | $6.68 | $6.68 | 91,900 | — | — |
| 2021-06-24 | $6.86 | $6.86 | 186,500 | — | — |
| 2021-06-23 | $7.07 | $7.07 | 184,900 | — | — |
| 2021-06-22 | $6.93 | $6.93 | 182,900 | — | — |
| 2021-06-21 | $6.64 | $6.64 | 88,900 | — | — |
| 2021-06-18 | $6.50 | $6.50 | 230,600 | — | — |
| 2021-06-17 | $6.37 | $6.37 | 45,400 | — | — |
| 2021-06-16 | $6.33 | $6.33 | 54,500 | — | — |
| 2021-06-15 | $6.47 | $6.47 | 67,600 | — | — |
| 2021-06-14 | $6.51 | $6.51 | 78,000 | — | — |
| 2021-06-11 | $6.46 | $6.46 | 52,200 | — | — |
| 2021-06-10 | $6.41 | $6.41 | 90,300 | — | — |
| 2021-06-09 | $6.51 | $6.51 | 86,500 | — | — |
| 2021-06-08 | $6.60 | $6.60 | 68,000 | — | — |
| 2021-06-07 | $6.74 | $6.74 | 135,000 | — | — |
| 2021-06-04 | $6.59 | $6.59 | 312,800 | — | — |
| 2021-06-03 | $6.59 | $6.59 | 171,600 | — | — |
| 2021-06-02 | $6.00 | $6.00 | 79,400 | — | — |
| 2021-06-01 | $5.75 | $5.75 | 60,900 | — | — |
| 2021-05-28 | $5.83 | $5.83 | 77,200 | — | — |
| 2021-05-27 | $5.80 | $5.80 | 83,500 | — | — |
| 2021-05-26 | $5.61 | $5.61 | 41,300 | — | — |
| 2021-05-25 | $5.53 | $5.53 | 29,300 | — | — |
| 2021-05-24 | $5.55 | $5.55 | 48,000 | — | — |
| 2021-05-21 | $5.51 | $5.51 | 62,900 | — | — |
| 2021-05-20 | $5.44 | $5.44 | 163,100 | — | — |
| 2021-05-19 | $5.35 | $5.35 | 156,200 | — | — |
| 2021-05-18 | $5.65 | $5.65 | 50,400 | — | — |
| 2021-05-17 | $5.74 | $5.74 | 41,400 | — | — |
| 2021-05-14 | $5.41 | $5.41 | 125,400 | — | — |
| 2021-05-13 | $5.16 | $5.16 | 70,400 | — | — |
| 2021-05-12 | $5.19 | $5.19 | 86,400 | — | — |
| 2021-05-11 | $5.43 | $5.43 | 142,700 | — | — |
| 2021-05-10 | $5.37 | $5.37 | 159,000 | — | — |
| 2021-05-07 | $6.03 | $6.03 | 49,700 | — | — |
| 2021-05-06 | $6.05 | $6.05 | 74,500 | — | — |
| 2021-05-05 | $6.01 | $6.01 | 44,500 | — | — |
| 2021-05-04 | $6.16 | $6.16 | 100,700 | — | — |
| 2021-05-03 | $6.26 | $6.26 | 66,700 | — | — |
| 2021-04-30 | $5.95 | $5.95 | 57,700 | — | — |
| 2021-04-29 | $6.10 | $6.10 | 65,700 | — | — |
| 2021-04-28 | $6.24 | $6.24 | 80,100 | — | — |
| 2021-04-27 | $6.13 | $6.13 | 137,400 | — | — |
| 2021-04-26 | $6.36 | $6.36 | 197,200 | — | — |
| 2021-04-23 | $6.46 | $6.46 | 96,800 | — | — |
| 2021-04-22 | $6.32 | $6.32 | 146,400 | — | — |
| 2021-04-21 | $6.47 | $6.47 | 176,900 | — | — |
| 2021-04-20 | $6.33 | $6.33 | 153,500 | — | — |
| 2021-04-19 | $6.50 | $6.50 | 177,600 | — | — |
| 2021-04-16 | $6.68 | $6.68 | 150,900 | — | — |
| 2021-04-15 | $6.93 | $6.93 | 133,100 | — | — |
| 2021-04-14 | $7.07 | $7.07 | 139,400 | — | — |
| 2021-04-13 | $7.19 | $7.19 | 447,600 | — | — |
| 2021-04-12 | $7.13 | $7.13 | 613,400 | — | — |
| 2021-04-09 | $6.60 | $6.60 | 166,000 | — | — |
| 2021-04-08 | $6.51 | $6.51 | 205,400 | — | — |
| 2021-04-07 | $6.29 | $6.29 | 150,400 | — | — |
| 2021-04-06 | $6.36 | $6.36 | 131,100 | — | — |
| 2021-04-05 | $6.44 | $6.44 | 148,100 | — | — |
| 2021-04-01 | $6.54 | $6.54 | 93,000 | — | — |
| 2021-03-31 | $6.42 | $6.42 | 138,700 | — | — |
| 2021-03-30 | $6.11 | $6.11 | 353,100 | — | — |
| 2021-03-29 | $6.16 | $6.16 | 198,500 | — | — |
| 2021-03-26 | $6.62 | $6.62 | 359,300 | — | — |
| 2021-03-25 | $6.22 | $6.22 | 143,000 | — | — |
| 2021-03-24 | $6.03 | $6.03 | 158,500 | — | — |
| 2021-03-23 | $6.31 | $6.31 | 212,000 | — | — |
| 2021-03-22 | $6.27 | $6.27 | 136,100 | — | — |
| 2021-03-19 | $6.37 | $6.37 | 157,100 | — | — |
| 2021-03-18 | $6.00 | $6.00 | 232,400 | — | — |
| 2021-03-17 | $5.65 | $5.65 | 420,400 | — | — |
| 2021-03-16 | $5.50 | $5.50 | 333,600 | — | — |
| 2021-03-15 | $6.07 | $6.07 | 71,700 | — | — |
| 2021-03-12 | $5.93 | $5.93 | 56,900 | — | — |
| 2021-03-11 | $5.98 | $5.98 | 100,300 | — | — |
| 2021-03-10 | $5.76 | $5.76 | 72,600 | — | — |
| 2021-03-09 | $5.90 | $5.90 | 82,400 | — | — |
| 2021-03-08 | $5.29 | $5.29 | 181,500 | — | — |
| 2021-03-05 | $5.17 | $5.17 | 334,800 | — | — |
| 2021-03-04 | $5.89 | $5.89 | 396,000 | — | — |
| 2021-03-03 | $6.56 | $6.56 | 134,900 | — | — |
| 2021-03-02 | $6.75 | $6.75 | 159,300 | — | — |
| 2021-03-01 | $6.82 | $6.82 | 111,500 | — | — |
| 2021-02-26 | $6.27 | $6.27 | 219,500 | — | — |
| 2021-02-25 | $6.48 | $6.48 | 156,400 | — | — |
| 2021-02-24 | $6.94 | $6.94 | 228,100 | — | — |
| 2021-02-23 | $7.34 | $7.34 | 453,600 | — | — |
| 2021-02-22 | $7.72 | $7.72 | 381,200 | — | — |
| 2021-02-19 | $7.84 | $7.84 | 297,400 | — | — |
| 2021-02-18 | $7.09 | $7.09 | 127,300 | — | — |
| 2021-02-17 | $7.26 | $7.26 | 188,600 | — | — |
| 2021-02-16 | $7.09 | $7.09 | 219,300 | — | — |
| 2021-02-12 | $6.58 | $6.58 | 370,600 | — | — |
| 2021-02-11 | $6.68 | $6.68 | 427,800 | — | — |
| 2021-02-10 | $6.16 | $6.16 | 251,100 | — | — |
| 2021-02-09 | $6.15 | $6.15 | 730,300 | — | — |
| 2021-02-08 | $6.19 | $6.19 | 582,800 | — | — |
| 2021-02-05 | $6.31 | $6.31 | 538,000 | — | — |
| 2021-02-04 | $5.61 | $5.61 | 579,600 | — | — |
| 2021-02-03 | $5.88 | $5.88 | 1,095,800 | — | — |
| 2021-02-02 | $4.74 | $4.74 | 484,000 | — | — |
| 2021-02-01 | $4.30 | $4.30 | 864,700 | — | — |
| 2021-01-29 | $3.82 | $3.82 | 1,229,400 | — | — |
| 2021-01-28 | $3.31 | $3.31 | 142,600 | — | — |
| 2021-01-27 | $3.08 | $3.08 | 180,800 | — | — |
| 2021-01-26 | $3.38 | $3.38 | 239,200 | — | — |
| 2021-01-25 | $3.39 | $3.39 | 434,400 | — | — |
| 2021-01-22 | $3.02 | $3.02 | 62,800 | — | — |
| 2021-01-21 | $3.03 | $3.03 | 269,300 | — | — |
| 2021-01-20 | $3.07 | $3.07 | 121,600 | — | — |
| 2021-01-19 | $3.09 | $3.09 | 109,900 | — | — |
| 2021-01-15 | $3.15 | $3.15 | 187,000 | — | — |
| 2021-01-14 | $3.15 | $3.15 | 143,500 | — | — |
| 2021-01-13 | $3.22 | $3.22 | 113,800 | — | — |
| 2021-01-12 | $3.27 | $3.27 | 157,600 | — | — |
| 2021-01-11 | $3.25 | $3.25 | 217,400 | — | — |
| 2021-01-08 | $3.41 | $3.41 | 256,000 | — | — |
| 2021-01-07 | $3.34 | $3.34 | 439,000 | — | — |
| 2021-01-06 | $3.25 | $3.25 | 331,200 | — | — |
| 2021-01-05 | $3.33 | $3.33 | 717,000 | — | — |
| 2021-01-04 | $2.75 | $2.75 | 704,300 | — | — |