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
- 2003-12-18 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 | $7.82 | $9.58 | 46,100 | — | — |
| 2021-12-30 | $7.86 | $9.62 | 56,900 | — | — |
| 2021-12-29 | $7.84 | $9.60 | 38,700 | — | — |
| 2021-12-28 | $7.76 | $9.50 | 112,400 | — | — |
| 2021-12-27 | $7.71 | $9.44 | 76,100 | — | — |
| 2021-12-23 | $7.72 | $9.45 | 63,600 | — | — |
| 2021-12-22 | $7.85 | $9.61 | 46,000 | — | — |
| 2021-12-21 | $7.90 | $9.67 | 81,300 | — | — |
| 2021-12-20 | $7.76 | $9.50 | 45,800 | — | — |
| 2021-12-17 | $7.76 | $9.50 | 37,200 | — | — |
| 2021-12-16 | $7.76 | $9.50 | 51,500 | — | — |
| 2021-12-15 | $7.69 | $9.42 | 116,000 | — | — |
| 2021-12-14 | $7.81 | $9.56 | 43,900 | — | — |
| 2021-12-13 | $7.99 | $9.78 | 43,400 | — | — |
| 2021-12-10 | $8.14 | $9.97 | 57,000 | — | — |
| 2021-12-09 | $7.99 | $9.78 | 63,000 | — | — |
| 2021-12-08 | $8.35 | $10.22 | 107,000 | — | — |
| 2021-12-07 | $8.24 | $10.09 | 32,900 | — | — |
| 2021-12-06 | $8.20 | $10.04 | 69,100 | — | — |
| 2021-12-03 | $8.05 | $9.86 | 506,200 | — | — |
| 2021-12-02 | $8.42 | $10.31 | 49,800 | — | — |
| 2021-12-01 | $8.22 | $10.07 | 125,500 | — | — |
| 2021-11-30 | $8.40 | $10.29 | 87,300 | — | — |
| 2021-11-29 | $8.05 | $9.86 | 84,300 | — | — |
| 2021-11-26 | $8.14 | $9.97 | 136,700 | — | — |
| 2021-11-24 | $8.35 | $10.22 | 127,500 | — | — |
| 2021-11-23 | $8.39 | $10.27 | 253,500 | — | — |
| 2021-11-22 | $9.04 | $11.07 | 518,100 | — | — |
| 2021-11-19 | $8.50 | $10.41 | 550,100 | — | — |
| 2021-11-18 | $7.75 | $9.49 | 282,100 | — | — |
| 2021-11-17 | $6.90 | $8.45 | 65,400 | — | — |
| 2021-11-16 | $7.38 | $9.04 | 30,000 | — | — |
| 2021-11-15 | $7.33 | $8.98 | 81,600 | — | — |
| 2021-11-12 | $7.62 | $9.33 | 154,500 | — | — |
| 2021-11-11 | $7.21 | $8.83 | 43,700 | — | — |
| 2021-11-10 | $7.06 | $8.64 | 24,800 | — | — |
| 2021-11-09 | $7.02 | $8.60 | 20,900 | — | — |
| 2021-11-08 | $7.16 | $8.77 | 50,500 | — | — |
| 2021-11-05 | $7.04 | $8.62 | 37,600 | — | — |
| 2021-11-04 | $6.99 | $8.56 | 10,900 | — | — |
| 2021-11-03 | $7.06 | $8.64 | 16,500 | — | — |
| 2021-11-02 | $7.09 | $8.68 | 125,200 | — | — |
| 2021-11-01 | $7.07 | $8.66 | 52,500 | — | — |
| 2021-10-29 | $7.04 | $8.62 | 50,200 | — | — |
| 2021-10-28 | $6.92 | $8.47 | 36,100 | — | — |
| 2021-10-27 | $6.80 | $8.33 | 40,600 | — | — |
| 2021-10-26 | $6.84 | $8.38 | 21,000 | — | — |
| 2021-10-25 | $6.74 | $8.25 | 24,900 | — | — |
| 2021-10-22 | $6.72 | $8.23 | 55,500 | — | — |
| 2021-10-21 | $6.70 | $8.20 | 37,800 | — | — |
| 2021-10-20 | $6.59 | $8.07 | 26,600 | — | — |
| 2021-10-19 | $6.58 | $8.06 | 22,500 | — | — |
| 2021-10-18 | $6.70 | $8.20 | 27,500 | — | — |
| 2021-10-15 | $6.73 | $8.24 | 25,500 | — | — |
| 2021-10-14 | $6.80 | $8.33 | 32,500 | — | — |
| 2021-10-13 | $6.80 | $8.33 | 13,700 | — | — |
| 2021-10-12 | $6.79 | $8.31 | 12,700 | — | — |
| 2021-10-11 | $6.84 | $8.38 | 31,600 | — | — |
| 2021-10-08 | $7.00 | $8.57 | 21,100 | — | — |
| 2021-10-07 | $6.98 | $8.55 | 115,500 | — | — |
| 2021-10-06 | $6.98 | $8.55 | 29,800 | — | — |
| 2021-10-05 | $7.08 | $8.67 | 65,500 | — | — |
| 2021-10-04 | $6.97 | $8.53 | 34,000 | — | — |
| 2021-10-01 | $6.97 | $8.53 | 27,900 | — | — |
| 2021-09-30 | $6.76 | $8.28 | 63,700 | — | — |
| 2021-09-29 | $6.86 | $8.40 | 34,100 | — | — |
| 2021-09-28 | $6.90 | $8.45 | 34,500 | — | — |
| 2021-09-27 | $6.88 | $8.42 | 37,100 | — | — |
| 2021-09-24 | $6.76 | $8.28 | 28,300 | — | — |
| 2021-09-23 | $6.66 | $8.16 | 59,700 | — | — |
| 2021-09-22 | $6.77 | $8.29 | 53,900 | — | — |
| 2021-09-21 | $6.95 | $8.51 | 82,400 | — | — |
| 2021-09-20 | $6.66 | $8.16 | 62,600 | — | — |
| 2021-09-17 | $6.62 | $8.11 | 47,400 | — | — |
| 2021-09-16 | $6.89 | $8.44 | 60,000 | — | — |
| 2021-09-15 | $6.93 | $8.49 | 65,000 | — | — |
| 2021-09-14 | $6.63 | $8.12 | 33,800 | — | — |
| 2021-09-13 | $6.74 | $8.25 | 24,000 | — | — |
| 2021-09-10 | $6.81 | $8.34 | 44,000 | — | — |
| 2021-09-09 | $6.85 | $8.39 | 51,400 | — | — |
| 2021-09-08 | $7.25 | $8.88 | 195,400 | — | — |
| 2021-09-07 | $7.02 | $8.60 | 67,700 | — | — |
| 2021-09-03 | $7.02 | $8.60 | 34,100 | — | — |
| 2021-09-02 | $7.01 | $8.58 | 45,100 | — | — |
| 2021-09-01 | $6.95 | $8.51 | 75,100 | — | — |
| 2021-08-31 | $6.97 | $8.53 | 42,800 | — | — |
| 2021-08-30 | $6.95 | $8.51 | 42,200 | — | — |
| 2021-08-27 | $6.95 | $8.51 | 19,100 | — | — |
| 2021-08-26 | $6.92 | $8.47 | 72,300 | — | — |
| 2021-08-25 | $6.98 | $8.55 | 39,400 | — | — |
| 2021-08-24 | $6.85 | $8.39 | 68,200 | — | — |
| 2021-08-23 | $6.76 | $8.28 | 61,500 | — | — |
| 2021-08-20 | $6.47 | $7.92 | 163,400 | — | — |
| 2021-08-19 | $6.70 | $8.20 | 47,200 | — | — |
| 2021-08-18 | $6.74 | $8.25 | 112,400 | — | — |
| 2021-08-17 | $6.76 | $8.28 | 72,100 | — | — |
| 2021-08-16 | $6.72 | $8.23 | 38,800 | — | — |
| 2021-08-13 | $6.80 | $8.33 | 36,200 | — | — |
| 2021-08-12 | $6.93 | $8.49 | 55,500 | — | — |
| 2021-08-11 | $6.93 | $8.49 | 62,600 | — | — |
| 2021-08-10 | $6.83 | $8.36 | 32,100 | — | — |
| 2021-08-09 | $6.96 | $8.52 | 38,800 | — | — |
| 2021-08-06 | $7.01 | $8.58 | 62,000 | — | — |
| 2021-08-05 | $6.98 | $8.55 | 52,900 | — | — |
| 2021-08-04 | $6.96 | $8.52 | 184,200 | — | — |
| 2021-08-03 | $7.11 | $8.71 | 406,300 | — | — |
| 2021-08-02 | $6.09 | $7.46 | 99,200 | — | — |
| 2021-07-30 | $6.08 | $7.44 | 32,400 | — | — |
| 2021-07-29 | $6.12 | $7.49 | 43,300 | — | — |
| 2021-07-28 | $6.01 | $7.36 | 70,200 | — | — |
| 2021-07-27 | $5.94 | $7.27 | 605,500 | — | — |
| 2021-07-26 | $5.80 | $7.10 | 75,300 | — | — |
| 2021-07-23 | $5.81 | $7.11 | 54,400 | — | — |
| 2021-07-22 | $5.78 | $7.08 | 78,600 | — | — |
| 2021-07-21 | $5.71 | $6.99 | 72,900 | — | — |
| 2021-07-20 | $5.51 | $6.75 | 273,900 | — | — |
| 2021-07-19 | $5.36 | $6.56 | 105,700 | — | — |
| 2021-07-16 | $5.45 | $6.67 | 104,500 | — | — |
| 2021-07-15 | $5.60 | $6.86 | 95,900 | — | — |
| 2021-07-14 | $5.73 | $7.02 | 54,100 | — | — |
| 2021-07-13 | $5.88 | $7.20 | 71,100 | — | — |
| 2021-07-12 | $5.92 | $7.25 | 57,800 | — | — |
| 2021-07-09 | $6.01 | $7.36 | 70,700 | — | — |
| 2021-07-08 | $6.03 | $7.38 | 168,100 | — | — |
| 2021-07-07 | $5.94 | $7.27 | 133,800 | — | — |
| 2021-07-06 | $6.01 | $7.36 | 156,000 | — | — |
| 2021-07-02 | $6.27 | $7.68 | 83,800 | — | — |
| 2021-07-01 | $6.39 | $7.82 | 619,700 | — | — |
| 2021-06-30 | $6.49 | $7.95 | 157,800 | — | — |
| 2021-06-29 | $6.32 | $7.74 | 71,000 | — | — |
| 2021-06-28 | $6.44 | $7.89 | 250,800 | — | — |
| 2021-06-25 | $6.65 | $8.14 | 4,106,700 | — | — |
| 2021-06-24 | $6.02 | $7.37 | 273,900 | — | — |
| 2021-06-23 | $5.74 | $7.03 | 215,000 | — | — |
| 2021-06-22 | $5.62 | $6.88 | 221,900 | — | — |
| 2021-06-21 | $5.42 | $6.64 | 176,000 | — | — |
| 2021-06-18 | $5.51 | $6.75 | 218,600 | — | — |
| 2021-06-17 | $5.53 | $6.77 | 113,700 | — | — |
| 2021-06-16 | $5.67 | $6.94 | 147,300 | — | — |
| 2021-06-15 | $5.62 | $6.88 | 125,300 | — | — |
| 2021-06-14 | $5.62 | $6.88 | 121,200 | — | — |
| 2021-06-11 | $5.74 | $7.03 | 59,800 | — | — |
| 2021-06-10 | $5.77 | $7.07 | 60,000 | — | — |
| 2021-06-09 | $5.80 | $7.10 | 75,600 | — | — |
| 2021-06-08 | $5.78 | $7.08 | 99,600 | — | — |
| 2021-06-07 | $5.76 | $7.05 | 134,300 | — | — |
| 2021-06-04 | $6.01 | $7.36 | 85,000 | — | — |
| 2021-06-03 | $6.00 | $7.35 | 127,400 | — | — |
| 2021-06-02 | $5.99 | $7.33 | 155,800 | — | — |
| 2021-06-01 | $6.11 | $7.48 | 67,700 | — | — |
| 2021-05-28 | $6.05 | $7.41 | 138,500 | — | — |
| 2021-05-27 | $6.02 | $7.37 | 67,900 | — | — |
| 2021-05-26 | $5.98 | $7.32 | 91,200 | — | — |
| 2021-05-25 | $5.96 | $7.30 | 133,900 | — | — |
| 2021-05-24 | $6.17 | $7.56 | 64,400 | — | — |
| 2021-05-21 | $6.09 | $7.46 | 114,500 | — | — |
| 2021-05-20 | $6.03 | $7.38 | 161,400 | — | — |
| 2021-05-19 | $5.93 | $7.26 | 162,900 | — | — |
| 2021-05-18 | $5.94 | $7.27 | 92,300 | — | — |
| 2021-05-17 | $5.99 | $7.33 | 104,400 | — | — |
| 2021-05-14 | $6.19 | $7.58 | 156,900 | — | — |
| 2021-05-13 | $6.01 | $7.36 | 145,900 | — | — |
| 2021-05-12 | $5.83 | $7.14 | 221,600 | — | — |
| 2021-05-11 | $5.94 | $7.27 | 93,000 | — | — |
| 2021-05-10 | $6.13 | $7.51 | 154,000 | — | — |
| 2021-05-07 | $5.77 | $7.07 | 236,400 | — | — |
| 2021-05-06 | $5.69 | $6.97 | 292,300 | — | — |
| 2021-05-05 | $5.64 | $6.91 | 155,700 | — | — |
| 2021-05-04 | $5.60 | $6.86 | 778,400 | — | — |
| 2021-05-03 | $5.70 | $6.98 | 93,700 | — | — |
| 2021-04-30 | $5.63 | $6.89 | 213,500 | — | — |
| 2021-04-29 | $5.66 | $6.93 | 106,200 | — | — |
| 2021-04-28 | $5.76 | $7.05 | 177,600 | — | — |
| 2021-04-27 | $5.65 | $6.92 | 176,300 | — | — |
| 2021-04-26 | $5.76 | $7.05 | 151,600 | — | — |
| 2021-04-23 | $5.74 | $7.03 | 112,600 | — | — |
| 2021-04-22 | $5.69 | $6.97 | 127,400 | — | — |
| 2021-04-21 | $5.65 | $6.92 | 140,600 | — | — |
| 2021-04-20 | $5.96 | $7.30 | 183,300 | — | — |
| 2021-04-19 | $6.01 | $7.36 | 152,900 | — | — |
| 2021-04-16 | $5.91 | $7.24 | 121,100 | — | — |
| 2021-04-15 | $6.00 | $7.35 | 143,600 | — | — |
| 2021-04-14 | $5.91 | $7.24 | 80,500 | — | — |
| 2021-04-13 | $6.03 | $7.38 | 79,800 | — | — |
| 2021-04-12 | $6.01 | $7.36 | 110,200 | — | — |
| 2021-04-09 | $6.06 | $7.42 | 165,200 | — | — |
| 2021-04-08 | $6.01 | $7.36 | 52,600 | — | — |
| 2021-04-07 | $6.09 | $7.46 | 135,900 | — | — |
| 2021-04-06 | $6.20 | $7.59 | 259,300 | — | — |
| 2021-04-05 | $6.04 | $7.40 | 1,070,700 | — | — |
| 2021-04-01 | $6.00 | $7.35 | 834,600 | — | — |
| 2021-03-31 | $5.84 | $7.15 | 142,900 | — | — |
| 2021-03-30 | $5.74 | $7.03 | 100,800 | — | — |
| 2021-03-29 | $5.73 | $7.02 | 92,700 | — | — |
| 2021-03-26 | $5.76 | $7.05 | 187,800 | — | — |
| 2021-03-25 | $5.75 | $7.04 | 124,100 | — | — |
| 2021-03-24 | $5.66 | $6.93 | 194,800 | — | — |
| 2021-03-23 | $5.55 | $6.80 | 149,800 | — | — |
| 2021-03-22 | $5.74 | $7.03 | 156,300 | — | — |
| 2021-03-19 | $5.86 | $7.18 | 735,300 | — | — |
| 2021-03-18 | $6.03 | $7.38 | 143,200 | — | — |
| 2021-03-17 | $6.14 | $7.52 | 189,400 | — | — |
| 2021-03-16 | $6.14 | $7.52 | 67,000 | — | — |
| 2021-03-15 | $6.21 | $7.60 | 58,400 | — | — |
| 2021-03-12 | $6.25 | $7.65 | 77,700 | — | — |
| 2021-03-11 | $6.22 | $7.62 | 87,900 | — | — |
| 2021-03-10 | $6.24 | $7.64 | 71,400 | — | — |
| 2021-03-09 | $6.25 | $7.65 | 144,600 | — | — |
| 2021-03-08 | $6.07 | $7.43 | 68,800 | — | — |
| 2021-03-05 | $6.14 | $7.52 | 133,500 | — | — |
| 2021-03-04 | $6.03 | $7.38 | 256,500 | — | — |
| 2021-03-03 | $5.95 | $7.29 | 111,300 | — | — |
| 2021-03-02 | $6.17 | $7.56 | 74,700 | — | — |
| 2021-03-01 | $6.29 | $7.70 | 100,000 | — | — |
| 2021-02-26 | $6.13 | $7.51 | 89,600 | — | — |
| 2021-02-25 | $6.18 | $7.57 | 69,300 | — | — |
| 2021-02-24 | $6.30 | $7.71 | 59,700 | — | — |
| 2021-02-23 | $6.23 | $7.63 | 82,200 | — | — |
| 2021-02-22 | $6.32 | $7.74 | 101,900 | — | — |
| 2021-02-19 | $6.20 | $7.59 | 70,300 | — | — |
| 2021-02-18 | $6.18 | $7.57 | 137,600 | — | — |
| 2021-02-17 | $6.72 | $8.23 | 98,200 | — | — |
| 2021-02-16 | $6.70 | $8.20 | 119,100 | — | — |
| 2021-02-12 | $6.55 | $8.02 | 241,100 | — | — |
| 2021-02-11 | $6.42 | $7.86 | 734,200 | — | — |
| 2021-02-10 | $6.25 | $7.65 | 219,000 | — | — |
| 2021-02-09 | $6.27 | $7.68 | 364,600 | — | — |
| 2021-02-08 | $6.39 | $7.82 | 343,200 | — | — |
| 2021-02-05 | $6.30 | $7.71 | 313,700 | — | — |
| 2021-02-04 | $6.44 | $7.89 | 84,400 | — | — |
| 2021-02-03 | $6.31 | $7.73 | 97,900 | — | — |
| 2021-02-02 | $6.25 | $7.65 | 105,300 | — | — |
| 2021-02-01 | $6.19 | $7.58 | 77,300 | — | — |
| 2021-01-29 | $6.08 | $7.44 | 94,800 | — | — |
| 2021-01-28 | $6.21 | $7.60 | 82,500 | — | — |
| 2021-01-27 | $6.22 | $7.62 | 228,700 | — | — |
| 2021-01-26 | $6.20 | $7.59 | 87,600 | — | — |
| 2021-01-25 | $6.24 | $7.64 | 57,800 | — | — |
| 2021-01-22 | $6.19 | $7.58 | 220,000 | — | — |
| 2021-01-21 | $6.25 | $7.65 | 59,300 | — | — |
| 2021-01-20 | $6.23 | $7.63 | 72,700 | — | — |
| 2021-01-19 | $6.20 | $7.59 | 84,100 | — | — |
| 2021-01-15 | $6.06 | $7.42 | 71,800 | — | — |
| 2021-01-14 | $6.16 | $7.54 | 37,900 | — | — |
| 2021-01-13 | $6.18 | $7.57 | 60,400 | — | — |
| 2021-01-12 | $6.27 | $7.68 | 88,100 | — | — |
| 2021-01-11 | $6.10 | $7.47 | 67,100 | — | — |
| 2021-01-08 | $6.26 | $7.67 | 97,600 | — | — |
| 2021-01-07 | $6.41 | $7.85 | 65,200 | — | — |
| 2021-01-06 | $6.67 | $8.17 | 92,300 | — | — |
| 2021-01-05 | $6.31 | $7.73 | 102,100 | — | — |
| 2021-01-04 | $6.33 | $7.75 | 98,900 | — | — |