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
- 1993-03-04 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 | $6.12 | $7.35 | 391,400 | — | — |
| 2021-12-30 | $6.12 | $7.35 | 1,034,800 | — | — |
| 2021-12-29 | $6.10 | $7.33 | 367,400 | — | — |
| 2021-12-28 | $6.12 | $7.35 | 359,300 | — | — |
| 2021-12-27 | $6.16 | $7.40 | 526,500 | — | — |
| 2021-12-23 | $6.09 | $7.32 | 406,400 | — | — |
| 2021-12-22 | $6.03 | $7.24 | 395,400 | — | — |
| 2021-12-21 | $5.96 | $7.16 | 663,000 | — | — |
| 2021-12-20 | $5.85 | $7.03 | 1,106,500 | — | — |
| 2021-12-17 | $5.92 | $7.11 | 4,443,400 | — | — |
| 2021-12-16 | $6.13 | $7.36 | 759,700 | — | — |
| 2021-12-15 | $6.21 | $7.46 | 978,100 | — | — |
| 2021-12-14 | $6.16 | $7.40 | 780,500 | — | — |
| 2021-12-13 | $6.22 | $7.47 | 515,300 | — | — |
| 2021-12-10 | $6.38 | $7.66 | 623,300 | — | — |
| 2021-12-09 | $6.32 | $7.59 | 388,700 | — | — |
| 2021-12-08 | $6.39 | $7.68 | 298,700 | — | — |
| 2021-12-07 | $6.31 | $7.58 | 411,600 | — | — |
| 2021-12-06 | $6.21 | $7.46 | 612,600 | — | — |
| 2021-12-03 | $6.05 | $7.27 | 4,082,000 | — | — |
| 2021-12-02 | $6.23 | $7.48 | 551,000 | — | — |
| 2021-12-01 | $5.99 | $7.20 | 916,400 | — | — |
| 2021-11-30 | $6.14 | $7.38 | 1,713,800 | — | — |
| 2021-11-29 | $6.28 | $7.54 | 718,600 | — | — |
| 2021-11-26 | $6.23 | $7.48 | 651,500 | — | — |
| 2021-11-24 | $6.54 | $7.86 | 309,200 | — | — |
| 2021-11-23 | $6.57 | $7.89 | 452,900 | — | — |
| 2021-11-22 | $6.55 | $7.87 | 1,391,500 | — | — |
| 2021-11-19 | $6.50 | $7.81 | 956,800 | — | — |
| 2021-11-18 | $6.69 | $8.04 | 706,000 | — | — |
| 2021-11-17 | $6.72 | $8.07 | 577,700 | — | — |
| 2021-11-16 | $6.86 | $8.24 | 596,900 | — | — |
| 2021-11-15 | $6.84 | $8.22 | 659,900 | — | — |
| 2021-11-12 | $6.86 | $8.24 | 746,700 | — | — |
| 2021-11-11 | $6.73 | $8.08 | 731,300 | — | — |
| 2021-11-10 | $6.58 | $7.90 | 531,700 | — | — |
| 2021-11-09 | $6.68 | $8.02 | 1,101,200 | — | — |
| 2021-11-08 | $6.79 | $8.12 | 601,900 | — | — |
| 2021-11-05 | $6.72 | $8.04 | 1,240,900 | — | — |
| 2021-11-04 | $6.75 | $8.07 | 855,600 | — | — |
| 2021-11-03 | $6.71 | $8.02 | 1,067,200 | — | — |
| 2021-11-02 | $6.62 | $7.92 | 865,300 | — | — |
| 2021-11-01 | $6.56 | $7.84 | 1,058,000 | — | — |
| 2021-10-29 | $6.39 | $7.64 | 1,182,200 | — | — |
| 2021-10-28 | $6.14 | $7.34 | 1,313,400 | — | — |
| 2021-10-27 | $5.99 | $7.16 | 544,200 | — | — |
| 2021-10-26 | $6.25 | $7.47 | 805,700 | — | — |
| 2021-10-25 | $6.22 | $7.44 | 781,900 | — | — |
| 2021-10-22 | $5.97 | $7.14 | 1,016,000 | — | — |
| 2021-10-21 | $5.92 | $7.08 | 650,100 | — | — |
| 2021-10-20 | $5.93 | $7.09 | 545,900 | — | — |
| 2021-10-19 | $5.87 | $7.02 | 471,600 | — | — |
| 2021-10-18 | $5.79 | $6.92 | 485,500 | — | — |
| 2021-10-15 | $5.71 | $6.83 | 1,021,900 | — | — |
| 2021-10-14 | $5.72 | $6.84 | 1,468,900 | — | — |
| 2021-10-13 | $5.42 | $6.48 | 773,000 | — | — |
| 2021-10-12 | $5.43 | $6.49 | 2,197,000 | — | — |
| 2021-10-11 | $5.54 | $6.63 | 288,600 | — | — |
| 2021-10-08 | $5.57 | $6.66 | 444,000 | — | — |
| 2021-10-07 | $5.74 | $6.86 | 461,600 | — | — |
| 2021-10-06 | $5.71 | $6.83 | 630,200 | — | — |
| 2021-10-05 | $5.76 | $6.89 | 413,600 | — | — |
| 2021-10-04 | $5.72 | $6.84 | 949,800 | — | — |
| 2021-10-01 | $5.79 | $6.92 | 871,000 | — | — |
| 2021-09-30 | $5.67 | $6.78 | 801,700 | — | — |
| 2021-09-29 | $5.80 | $6.94 | 648,700 | — | — |
| 2021-09-28 | $5.80 | $6.94 | 1,322,700 | — | — |
| 2021-09-27 | $6.10 | $7.29 | 964,500 | — | — |
| 2021-09-24 | $6.00 | $7.18 | 347,500 | — | — |
| 2021-09-23 | $5.95 | $7.12 | 737,600 | — | — |
| 2021-09-22 | $5.67 | $6.78 | 878,900 | — | — |
| 2021-09-21 | $5.55 | $6.64 | 820,300 | — | — |
| 2021-09-20 | $5.67 | $6.78 | 1,480,400 | — | — |
| 2021-09-17 | $5.95 | $7.12 | 4,229,100 | — | — |
| 2021-09-16 | $5.78 | $6.91 | 824,000 | — | — |
| 2021-09-15 | $5.92 | $7.08 | 1,079,700 | — | — |
| 2021-09-14 | $5.86 | $7.01 | 1,119,400 | — | — |
| 2021-09-13 | $6.05 | $7.24 | 531,200 | — | — |
| 2021-09-10 | $6.03 | $7.21 | 886,800 | — | — |
| 2021-09-09 | $6.06 | $7.25 | 550,000 | — | — |
| 2021-09-08 | $6.04 | $7.22 | 469,300 | — | — |
| 2021-09-07 | $6.15 | $7.35 | 618,400 | — | — |
| 2021-09-03 | $6.22 | $7.44 | 654,300 | — | — |
| 2021-09-02 | $6.37 | $7.62 | 758,300 | — | — |
| 2021-09-01 | $6.32 | $7.56 | 575,400 | — | — |
| 2021-08-31 | $6.31 | $7.55 | 505,600 | — | — |
| 2021-08-30 | $6.27 | $7.50 | 702,700 | — | — |
| 2021-08-27 | $6.35 | $7.59 | 790,800 | — | — |
| 2021-08-26 | $6.14 | $7.34 | 892,100 | — | — |
| 2021-08-25 | $6.28 | $7.51 | 691,500 | — | — |
| 2021-08-24 | $6.29 | $7.52 | 1,032,900 | — | — |
| 2021-08-23 | $6.26 | $7.49 | 801,100 | — | — |
| 2021-08-20 | $6.11 | $7.31 | 684,700 | — | — |
| 2021-08-19 | $5.96 | $7.13 | 722,300 | — | — |
| 2021-08-18 | $6.03 | $7.21 | 672,100 | — | — |
| 2021-08-17 | $6.13 | $7.33 | 636,200 | — | — |
| 2021-08-16 | $6.32 | $7.56 | 795,900 | — | — |
| 2021-08-13 | $6.29 | $7.52 | 622,300 | — | — |
| 2021-08-12 | $6.38 | $7.63 | 1,742,700 | — | — |
| 2021-08-11 | $6.50 | $7.77 | 505,700 | — | — |
| 2021-08-10 | $6.51 | $7.79 | 904,300 | — | — |
| 2021-08-09 | $6.44 | $7.67 | 1,197,100 | — | — |
| 2021-08-06 | $6.55 | $7.80 | 665,300 | — | — |
| 2021-08-05 | $6.47 | $7.70 | 362,800 | — | — |
| 2021-08-04 | $6.42 | $7.64 | 605,300 | — | — |
| 2021-08-03 | $6.45 | $7.68 | 980,700 | — | — |
| 2021-08-02 | $6.33 | $7.53 | 1,583,200 | — | — |
| 2021-07-30 | $6.18 | $7.36 | 1,158,900 | — | — |
| 2021-07-29 | $6.22 | $7.40 | 1,025,700 | — | — |
| 2021-07-28 | $6.09 | $7.25 | 619,200 | — | — |
| 2021-07-27 | $6.02 | $7.17 | 1,890,200 | — | — |
| 2021-07-26 | $6.05 | $7.20 | 622,700 | — | — |
| 2021-07-23 | $5.85 | $6.96 | 487,100 | — | — |
| 2021-07-22 | $5.87 | $6.99 | 480,300 | — | — |
| 2021-07-21 | $6.02 | $7.17 | 597,000 | — | — |
| 2021-07-20 | $5.84 | $6.95 | 1,528,300 | — | — |
| 2021-07-19 | $5.87 | $6.99 | 1,198,900 | — | — |
| 2021-07-16 | $6.10 | $7.26 | 1,531,800 | — | — |
| 2021-07-15 | $6.31 | $7.51 | 757,600 | — | — |
| 2021-07-14 | $6.16 | $7.33 | 594,000 | — | — |
| 2021-07-13 | $6.26 | $7.45 | 1,176,400 | — | — |
| 2021-07-12 | $6.32 | $7.52 | 417,000 | — | — |
| 2021-07-09 | $6.24 | $7.43 | 1,334,200 | — | — |
| 2021-07-08 | $6.24 | $7.43 | 1,259,700 | — | — |
| 2021-07-07 | $6.29 | $7.49 | 565,400 | — | — |
| 2021-07-06 | $6.31 | $7.51 | 647,300 | — | — |
| 2021-07-02 | $6.37 | $7.58 | 945,700 | — | — |
| 2021-07-01 | $6.36 | $7.57 | 713,600 | — | — |
| 2021-06-30 | $6.20 | $7.38 | 1,115,500 | — | — |
| 2021-06-29 | $6.20 | $7.38 | 1,310,900 | — | — |
| 2021-06-28 | $6.15 | $7.32 | 1,521,900 | — | — |
| 2021-06-25 | $6.29 | $7.49 | 5,643,700 | — | — |
| 2021-06-24 | $6.26 | $7.45 | 843,600 | — | — |
| 2021-06-23 | $6.18 | $7.36 | 1,984,100 | — | — |
| 2021-06-22 | $6.20 | $7.38 | 2,316,100 | — | — |
| 2021-06-21 | $6.42 | $7.64 | 1,009,400 | — | — |
| 2021-06-18 | $6.17 | $7.34 | 1,345,900 | — | — |
| 2021-06-17 | $6.40 | $7.62 | 1,297,600 | — | — |
| 2021-06-16 | $6.65 | $7.92 | 843,100 | — | — |
| 2021-06-15 | $6.63 | $7.89 | 2,032,600 | — | — |
| 2021-06-14 | $6.76 | $8.05 | 1,018,100 | — | — |
| 2021-06-11 | $6.98 | $8.31 | 476,900 | — | — |
| 2021-06-10 | $6.90 | $8.21 | 8,891,300 | — | — |
| 2021-06-09 | $6.90 | $8.21 | 445,300 | — | — |
| 2021-06-08 | $6.91 | $8.23 | 518,600 | — | — |
| 2021-06-07 | $6.82 | $8.12 | 624,700 | — | — |
| 2021-06-04 | $6.98 | $8.31 | 1,181,600 | — | — |
| 2021-06-03 | $7.27 | $8.65 | 3,797,900 | — | — |
| 2021-06-02 | $6.72 | $8.00 | 578,700 | — | — |
| 2021-06-01 | $6.78 | $8.07 | 702,500 | — | — |
| 2021-05-28 | $6.70 | $7.98 | 653,800 | — | — |
| 2021-05-27 | $6.68 | $7.95 | 1,042,900 | — | — |
| 2021-05-26 | $6.57 | $7.82 | 655,400 | — | — |
| 2021-05-25 | $6.50 | $7.74 | 1,093,600 | — | — |
| 2021-05-24 | $6.79 | $8.08 | 680,900 | — | — |
| 2021-05-21 | $6.88 | $8.19 | 1,434,600 | — | — |
| 2021-05-20 | $6.43 | $7.65 | 529,200 | — | — |
| 2021-05-19 | $6.45 | $7.68 | 671,200 | — | — |
| 2021-05-18 | $6.50 | $7.74 | 664,500 | — | — |
| 2021-05-17 | $6.68 | $7.95 | 830,500 | — | — |
| 2021-05-14 | $6.65 | $7.92 | 539,300 | — | — |
| 2021-05-13 | $6.47 | $7.70 | 770,900 | — | — |
| 2021-05-12 | $6.28 | $7.48 | 901,300 | — | — |
| 2021-05-11 | $6.50 | $7.74 | 847,000 | — | — |
| 2021-05-10 | $6.65 | $7.88 | 1,606,800 | — | — |
| 2021-05-07 | $7.06 | $8.37 | 2,459,300 | — | — |
| 2021-05-06 | $6.93 | $8.21 | 1,184,500 | — | — |
| 2021-05-05 | $7.00 | $8.29 | 1,086,800 | — | — |
| 2021-05-04 | $7.02 | $8.32 | 3,235,600 | — | — |
| 2021-05-03 | $6.86 | $8.13 | 1,913,600 | — | — |
| 2021-04-30 | $6.79 | $8.05 | 1,252,900 | — | — |
| 2021-04-29 | $6.72 | $7.96 | 917,500 | — | — |
| 2021-04-28 | $6.72 | $7.96 | 369,500 | — | — |
| 2021-04-27 | $6.61 | $7.83 | 332,200 | — | — |
| 2021-04-26 | $6.55 | $7.76 | 845,900 | — | — |
| 2021-04-23 | $6.47 | $7.67 | 479,700 | — | — |
| 2021-04-22 | $6.31 | $7.48 | 388,700 | — | — |
| 2021-04-21 | $6.40 | $7.58 | 569,900 | — | — |
| 2021-04-20 | $6.23 | $7.38 | 715,500 | — | — |
| 2021-04-19 | $6.44 | $7.63 | 607,100 | — | — |
| 2021-04-16 | $6.56 | $7.77 | 546,100 | — | — |
| 2021-04-15 | $6.53 | $7.74 | 535,800 | — | — |
| 2021-04-14 | $6.47 | $7.67 | 394,100 | — | — |
| 2021-04-13 | $6.34 | $7.51 | 547,200 | — | — |
| 2021-04-12 | $6.53 | $7.74 | 889,400 | — | — |
| 2021-04-09 | $6.58 | $7.80 | 1,103,800 | — | — |
| 2021-04-08 | $6.49 | $7.69 | 934,400 | — | — |
| 2021-04-07 | $6.62 | $7.84 | 1,466,200 | — | — |
| 2021-04-06 | $6.65 | $7.88 | 812,200 | — | — |
| 2021-04-05 | $6.56 | $7.77 | 1,005,400 | — | — |
| 2021-04-01 | $6.45 | $7.64 | 660,300 | — | — |
| 2021-03-31 | $6.25 | $7.41 | 1,003,900 | — | — |
| 2021-03-30 | $6.19 | $7.33 | 602,500 | — | — |
| 2021-03-29 | $6.11 | $7.24 | 985,100 | — | — |
| 2021-03-26 | $6.36 | $7.54 | 1,216,100 | — | — |
| 2021-03-25 | $5.93 | $7.03 | 924,400 | — | — |
| 2021-03-24 | $5.84 | $6.92 | 1,003,100 | — | — |
| 2021-03-23 | $5.85 | $6.93 | 860,700 | — | — |
| 2021-03-22 | $6.31 | $7.48 | 1,033,000 | — | — |
| 2021-03-19 | $6.35 | $7.52 | 2,852,800 | — | — |
| 2021-03-18 | $5.92 | $7.01 | 778,000 | — | — |
| 2021-03-17 | $6.14 | $7.28 | 1,339,800 | — | — |
| 2021-03-16 | $6.01 | $7.12 | 1,139,500 | — | — |
| 2021-03-15 | $6.26 | $7.42 | 655,500 | — | — |
| 2021-03-12 | $6.17 | $7.31 | 1,035,800 | — | — |
| 2021-03-11 | $6.05 | $7.17 | 999,700 | — | — |
| 2021-03-10 | $6.15 | $7.29 | 2,184,900 | — | — |
| 2021-03-09 | $5.97 | $7.07 | 870,900 | — | — |
| 2021-03-08 | $5.97 | $7.07 | 844,700 | — | — |
| 2021-03-05 | $6.00 | $7.11 | 1,372,300 | — | — |
| 2021-03-04 | $5.92 | $7.01 | 1,215,100 | — | — |
| 2021-03-03 | $5.91 | $7.00 | 1,121,300 | — | — |
| 2021-03-02 | $5.76 | $6.83 | 694,900 | — | — |
| 2021-03-01 | $5.74 | $6.80 | 624,400 | — | — |
| 2021-02-26 | $5.30 | $6.28 | 633,300 | — | — |
| 2021-02-25 | $5.52 | $6.54 | 472,300 | — | — |
| 2021-02-24 | $5.73 | $6.79 | 1,327,600 | — | — |
| 2021-02-23 | $5.52 | $6.54 | 827,500 | — | — |
| 2021-02-22 | $5.65 | $6.69 | 456,100 | — | — |
| 2021-02-19 | $5.75 | $6.81 | 444,800 | — | — |
| 2021-02-18 | $5.69 | $6.74 | 553,600 | — | — |
| 2021-02-17 | $5.83 | $6.91 | 570,800 | — | — |
| 2021-02-16 | $5.95 | $7.05 | 1,139,000 | — | — |
| 2021-02-12 | $5.84 | $6.92 | 1,984,300 | — | — |
| 2021-02-11 | $5.56 | $6.59 | 701,500 | — | — |
| 2021-02-10 | $5.69 | $6.74 | 748,300 | — | — |
| 2021-02-09 | $5.76 | $6.83 | 415,300 | — | — |
| 2021-02-08 | $5.73 | $6.75 | 377,800 | — | — |
| 2021-02-05 | $5.48 | $6.46 | 314,000 | — | — |
| 2021-02-04 | $5.48 | $6.46 | 296,200 | — | — |
| 2021-02-03 | $5.51 | $6.49 | 392,900 | — | — |
| 2021-02-02 | $5.62 | $6.62 | 671,200 | — | — |
| 2021-02-01 | $5.53 | $6.52 | 756,300 | — | — |
| 2021-01-29 | $5.34 | $6.29 | 837,600 | — | — |
| 2021-01-28 | $5.48 | $6.46 | 959,600 | — | — |
| 2021-01-27 | $5.26 | $6.20 | 1,242,800 | — | — |
| 2021-01-26 | $5.52 | $6.51 | 589,600 | — | — |
| 2021-01-25 | $5.37 | $6.33 | 1,172,000 | — | — |
| 2021-01-22 | $5.43 | $6.40 | 1,228,400 | — | — |
| 2021-01-21 | $5.33 | $6.28 | 1,570,400 | — | — |
| 2021-01-20 | $5.34 | $6.29 | 1,002,400 | — | — |
| 2021-01-19 | $5.27 | $6.21 | 766,400 | — | — |
| 2021-01-15 | $5.27 | $6.21 | 500,800 | — | — |
| 2021-01-14 | $5.51 | $6.49 | 536,400 | — | — |
| 2021-01-13 | $5.43 | $6.40 | 606,800 | — | — |
| 2021-01-12 | $5.28 | $6.22 | 640,100 | — | — |
| 2021-01-11 | $5.38 | $6.34 | 839,700 | — | — |
| 2021-01-08 | $5.60 | $6.60 | 506,400 | — | — |
| 2021-01-07 | $5.68 | $6.70 | 454,500 | — | — |
| 2021-01-06 | $5.74 | $6.77 | 1,365,700 | — | — |
| 2021-01-05 | $5.58 | $6.58 | 1,265,500 | — | — |
| 2021-01-04 | $5.40 | $6.37 | 855,600 | — | — |