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
- 1998-05-19 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 | $3.93 | $3.93 | 160,000 | — | — |
| 2021-12-30 | $3.84 | $3.84 | 67,200 | — | — |
| 2021-12-29 | $3.85 | $3.85 | 57,300 | — | — |
| 2021-12-28 | $3.92 | $3.92 | 50,600 | — | — |
| 2021-12-27 | $3.94 | $3.94 | 60,000 | — | — |
| 2021-12-23 | $3.97 | $3.97 | 58,400 | — | — |
| 2021-12-22 | $3.87 | $3.87 | 91,300 | — | — |
| 2021-12-21 | $3.91 | $3.91 | 55,700 | — | — |
| 2021-12-20 | $3.96 | $3.96 | 48,800 | — | — |
| 2021-12-17 | $4.03 | $4.03 | 62,700 | — | — |
| 2021-12-16 | $3.90 | $3.90 | 81,500 | — | — |
| 2021-12-15 | $4.05 | $4.05 | 26,800 | — | — |
| 2021-12-14 | $3.97 | $3.97 | 38,700 | — | — |
| 2021-12-13 | $3.96 | $3.96 | 61,600 | — | — |
| 2021-12-10 | $4.12 | $4.12 | 36,100 | — | — |
| 2021-12-09 | $4.20 | $4.20 | 42,400 | — | — |
| 2021-12-08 | $4.33 | $4.33 | 77,600 | — | — |
| 2021-12-07 | $4.27 | $4.27 | 72,700 | — | — |
| 2021-12-06 | $4.30 | $4.30 | 87,200 | — | — |
| 2021-12-03 | $4.12 | $4.12 | 68,400 | — | — |
| 2021-12-02 | $4.27 | $4.27 | 43,000 | — | — |
| 2021-12-01 | $4.28 | $4.28 | 79,200 | — | — |
| 2021-11-30 | $4.46 | $4.46 | 81,700 | — | — |
| 2021-11-29 | $4.60 | $4.60 | 23,400 | — | — |
| 2021-11-26 | $4.55 | $4.55 | 34,100 | — | — |
| 2021-11-24 | $4.61 | $4.61 | 28,200 | — | — |
| 2021-11-23 | $4.41 | $4.41 | 61,900 | — | — |
| 2021-11-22 | $4.39 | $4.39 | 55,200 | — | — |
| 2021-11-19 | $4.40 | $4.40 | 67,600 | — | — |
| 2021-11-18 | $4.57 | $4.57 | 72,800 | — | — |
| 2021-11-17 | $4.58 | $4.58 | 70,200 | — | — |
| 2021-11-16 | $4.74 | $4.74 | 288,700 | — | — |
| 2021-11-15 | $5.26 | $5.26 | 181,500 | — | — |
| 2021-11-12 | $5.21 | $5.21 | 18,000 | — | — |
| 2021-11-11 | $5.20 | $5.20 | 32,200 | — | — |
| 2021-11-10 | $5.22 | $5.22 | 28,500 | — | — |
| 2021-11-09 | $5.34 | $5.34 | 42,000 | — | — |
| 2021-11-08 | $5.43 | $5.43 | 141,700 | — | — |
| 2021-11-05 | $5.24 | $5.24 | 47,700 | — | — |
| 2021-11-04 | $5.40 | $5.40 | 21,600 | — | — |
| 2021-11-03 | $5.41 | $5.41 | 52,400 | — | — |
| 2021-11-02 | $5.36 | $5.36 | 21,800 | — | — |
| 2021-11-01 | $5.40 | $5.40 | 67,900 | — | — |
| 2021-10-29 | $5.07 | $5.07 | 30,000 | — | — |
| 2021-10-28 | $5.11 | $5.11 | 58,500 | — | — |
| 2021-10-27 | $5.12 | $5.12 | 20,800 | — | — |
| 2021-10-26 | $5.20 | $5.20 | 33,700 | — | — |
| 2021-10-25 | $5.16 | $5.16 | 34,900 | — | — |
| 2021-10-22 | $5.18 | $5.18 | 27,000 | — | — |
| 2021-10-21 | $5.20 | $5.20 | 35,500 | — | — |
| 2021-10-20 | $5.32 | $5.32 | 57,300 | — | — |
| 2021-10-19 | $5.36 | $5.36 | 54,100 | — | — |
| 2021-10-18 | $5.31 | $5.31 | 26,600 | — | — |
| 2021-10-15 | $5.47 | $5.47 | 26,100 | — | — |
| 2021-10-14 | $5.53 | $5.53 | 48,000 | — | — |
| 2021-10-13 | $5.47 | $5.47 | 46,300 | — | — |
| 2021-10-12 | $5.26 | $5.26 | 31,700 | — | — |
| 2021-10-11 | $5.21 | $5.21 | 24,400 | — | — |
| 2021-10-08 | $5.21 | $5.21 | 19,300 | — | — |
| 2021-10-07 | $5.24 | $5.24 | 31,500 | — | — |
| 2021-10-06 | $5.14 | $5.14 | 43,300 | — | — |
| 2021-10-05 | $5.24 | $5.24 | 27,600 | — | — |
| 2021-10-04 | $5.27 | $5.27 | 42,300 | — | — |
| 2021-10-01 | $5.14 | $5.14 | 40,700 | — | — |
| 2021-09-30 | $5.25 | $5.25 | 28,800 | — | — |
| 2021-09-29 | $5.36 | $5.36 | 109,900 | — | — |
| 2021-09-28 | $5.80 | $5.80 | 65,700 | — | — |
| 2021-09-27 | $5.64 | $5.64 | 95,600 | — | — |
| 2021-09-24 | $5.19 | $5.19 | 44,700 | — | — |
| 2021-09-23 | $5.06 | $5.06 | 48,700 | — | — |
| 2021-09-22 | $5.19 | $5.19 | 16,900 | — | — |
| 2021-09-21 | $5.14 | $5.14 | 43,400 | — | — |
| 2021-09-20 | $5.34 | $5.34 | 124,900 | — | — |
| 2021-09-17 | $5.25 | $5.25 | 37,700 | — | — |
| 2021-09-16 | $4.98 | $4.98 | 39,100 | — | — |
| 2021-09-15 | $5.08 | $5.08 | 44,600 | — | — |
| 2021-09-14 | $5.13 | $5.13 | 43,200 | — | — |
| 2021-09-13 | $5.30 | $5.30 | 22,000 | — | — |
| 2021-09-10 | $5.44 | $5.44 | 72,800 | — | — |
| 2021-09-09 | $5.33 | $5.33 | 12,700 | — | — |
| 2021-09-08 | $5.33 | $5.33 | 38,100 | — | — |
| 2021-09-07 | $5.43 | $5.43 | 42,500 | — | — |
| 2021-09-03 | $5.37 | $5.37 | 38,400 | — | — |
| 2021-09-02 | $5.50 | $5.50 | 25,600 | — | — |
| 2021-09-01 | $5.41 | $5.41 | 41,100 | — | — |
| 2021-08-31 | $5.49 | $5.49 | 44,600 | — | — |
| 2021-08-30 | $5.48 | $5.48 | 27,500 | — | — |
| 2021-08-27 | $5.57 | $5.57 | 40,700 | — | — |
| 2021-08-26 | $5.38 | $5.38 | 39,700 | — | — |
| 2021-08-25 | $5.36 | $5.36 | 77,400 | — | — |
| 2021-08-24 | $5.52 | $5.52 | 258,700 | — | — |
| 2021-08-23 | $5.14 | $5.14 | 161,300 | — | — |
| 2021-08-20 | $5.22 | $5.22 | 44,700 | — | — |
| 2021-08-19 | $5.18 | $5.18 | 98,900 | — | — |
| 2021-08-18 | $5.77 | $5.77 | 109,600 | — | — |
| 2021-08-17 | $5.58 | $5.58 | 415,500 | — | — |
| 2021-08-16 | $6.97 | $6.97 | 124,200 | — | — |
| 2021-08-13 | $6.75 | $6.75 | 173,000 | — | — |
| 2021-08-12 | $6.66 | $6.66 | 61,400 | — | — |
| 2021-08-11 | $6.64 | $6.64 | 34,800 | — | — |
| 2021-08-10 | $6.69 | $6.69 | 46,400 | — | — |
| 2021-08-09 | $6.75 | $6.75 | 76,600 | — | — |
| 2021-08-06 | $6.82 | $6.82 | 220,200 | — | — |
| 2021-08-05 | $6.36 | $6.36 | 469,500 | — | — |
| 2021-08-04 | $6.18 | $6.18 | 24,100 | — | — |
| 2021-08-03 | $6.35 | $6.35 | 25,200 | — | — |
| 2021-08-02 | $6.29 | $6.29 | 29,100 | — | — |
| 2021-07-30 | $6.22 | $6.22 | 32,700 | — | — |
| 2021-07-29 | $6.37 | $6.37 | 35,000 | — | — |
| 2021-07-28 | $6.33 | $6.33 | 26,400 | — | — |
| 2021-07-27 | $6.15 | $6.15 | 42,100 | — | — |
| 2021-07-26 | $6.47 | $6.47 | 28,800 | — | — |
| 2021-07-23 | $6.14 | $6.14 | 35,400 | — | — |
| 2021-07-22 | $6.30 | $6.30 | 40,100 | — | — |
| 2021-07-21 | $6.25 | $6.25 | 38,800 | — | — |
| 2021-07-20 | $6.45 | $6.45 | 59,100 | — | — |
| 2021-07-19 | $6.08 | $6.08 | 62,400 | — | — |
| 2021-07-16 | $6.08 | $6.08 | 29,800 | — | — |
| 2021-07-15 | $6.25 | $6.25 | 39,900 | — | — |
| 2021-07-14 | $6.40 | $6.40 | 39,300 | — | — |
| 2021-07-13 | $6.73 | $6.73 | 29,300 | — | — |
| 2021-07-12 | $6.85 | $6.85 | 60,400 | — | — |
| 2021-07-09 | $6.62 | $6.62 | 81,800 | — | — |
| 2021-07-08 | $6.28 | $6.28 | 159,400 | — | — |
| 2021-07-07 | $6.59 | $6.59 | 76,600 | — | — |
| 2021-07-06 | $6.81 | $6.81 | 113,900 | — | — |
| 2021-07-02 | $7.05 | $7.05 | 147,900 | — | — |
| 2021-07-01 | $7.29 | $7.29 | 41,100 | — | — |
| 2021-06-30 | $7.26 | $7.26 | 156,400 | — | — |
| 2021-06-29 | $7.21 | $7.21 | 50,500 | — | — |
| 2021-06-28 | $7.41 | $7.41 | 88,300 | — | — |
| 2021-06-25 | $7.79 | $7.79 | 133,400 | — | — |
| 2021-06-24 | $7.36 | $7.36 | 39,000 | — | — |
| 2021-06-23 | $7.34 | $7.34 | 36,500 | — | — |
| 2021-06-22 | $7.17 | $7.17 | 22,100 | — | — |
| 2021-06-21 | $7.15 | $7.15 | 86,000 | — | — |
| 2021-06-18 | $6.97 | $6.97 | 70,500 | — | — |
| 2021-06-17 | $7.16 | $7.16 | 64,300 | — | — |
| 2021-06-16 | $7.25 | $7.25 | 70,800 | — | — |
| 2021-06-15 | $7.31 | $7.31 | 46,100 | — | — |
| 2021-06-14 | $7.45 | $7.45 | 62,600 | — | — |
| 2021-06-11 | $7.41 | $7.41 | 68,800 | — | — |
| 2021-06-10 | $7.12 | $7.12 | 38,200 | — | — |
| 2021-06-09 | $7.13 | $7.13 | 37,300 | — | — |
| 2021-06-08 | $7.08 | $7.08 | 78,300 | — | — |
| 2021-06-07 | $7.12 | $7.12 | 40,500 | — | — |
| 2021-06-04 | $6.81 | $6.81 | 73,600 | — | — |
| 2021-06-03 | $6.99 | $6.99 | 65,300 | — | — |
| 2021-06-02 | $6.88 | $6.88 | 39,700 | — | — |
| 2021-06-01 | $7.08 | $7.08 | 59,300 | — | — |
| 2021-05-28 | $6.75 | $6.75 | 36,200 | — | — |
| 2021-05-27 | $6.78 | $6.78 | 80,600 | — | — |
| 2021-05-26 | $7.06 | $7.06 | 56,200 | — | — |
| 2021-05-25 | $7.12 | $7.12 | 43,300 | — | — |
| 2021-05-24 | $6.83 | $6.83 | 50,700 | — | — |
| 2021-05-21 | $6.92 | $6.92 | 83,600 | — | — |
| 2021-05-20 | $7.14 | $7.14 | 36,000 | — | — |
| 2021-05-19 | $7.28 | $7.28 | 90,500 | — | — |
| 2021-05-18 | $7.08 | $7.08 | 105,000 | — | — |
| 2021-05-17 | $6.55 | $6.55 | 306,400 | — | — |
| 2021-05-14 | $7.04 | $7.04 | 100,600 | — | — |
| 2021-05-13 | $7.18 | $7.18 | 71,800 | — | — |
| 2021-05-12 | $7.51 | $7.51 | 81,600 | — | — |
| 2021-05-11 | $7.81 | $7.81 | 57,100 | — | — |
| 2021-05-10 | $7.85 | $7.85 | 54,400 | — | — |
| 2021-05-07 | $7.85 | $7.85 | 124,700 | — | — |
| 2021-05-06 | $8.19 | $8.19 | 61,300 | — | — |
| 2021-05-05 | $8.57 | $8.57 | 46,700 | — | — |
| 2021-05-04 | $8.26 | $8.26 | 181,100 | — | — |
| 2021-05-03 | $9.07 | $9.07 | 69,800 | — | — |
| 2021-04-30 | $8.87 | $8.87 | 32,000 | — | — |
| 2021-04-29 | $8.99 | $8.99 | 95,000 | — | — |
| 2021-04-28 | $8.97 | $8.97 | 39,300 | — | — |
| 2021-04-27 | $8.80 | $8.80 | 54,100 | — | — |
| 2021-04-26 | $9.15 | $9.15 | 51,800 | — | — |
| 2021-04-23 | $8.87 | $8.87 | 48,900 | — | — |
| 2021-04-22 | $8.69 | $8.69 | 44,000 | — | — |
| 2021-04-21 | $8.87 | $8.87 | 49,900 | — | — |
| 2021-04-20 | $8.85 | $8.85 | 73,600 | — | — |
| 2021-04-19 | $8.93 | $8.93 | 75,300 | — | — |
| 2021-04-16 | $8.79 | $8.79 | 95,900 | — | — |
| 2021-04-15 | $8.71 | $8.71 | 86,500 | — | — |
| 2021-04-14 | $9.05 | $9.05 | 45,800 | — | — |
| 2021-04-13 | $8.63 | $8.63 | 71,500 | — | — |
| 2021-04-12 | $8.98 | $8.98 | 75,300 | — | — |
| 2021-04-09 | $9.02 | $9.02 | 107,500 | — | — |
| 2021-04-08 | $9.13 | $9.13 | 51,900 | — | — |
| 2021-04-07 | $9.07 | $9.07 | 80,700 | — | — |
| 2021-04-06 | $9.32 | $9.32 | 89,500 | — | — |
| 2021-04-05 | $9.35 | $9.35 | 50,800 | — | — |
| 2021-04-01 | $9.73 | $9.73 | 223,600 | — | — |
| 2021-03-31 | $9.20 | $9.20 | 104,900 | — | — |
| 2021-03-30 | $9.49 | $9.49 | 172,300 | — | — |
| 2021-03-29 | $9.33 | $9.33 | 129,300 | — | — |
| 2021-03-26 | $9.66 | $9.66 | 98,700 | — | — |
| 2021-03-25 | $9.92 | $9.92 | 223,800 | — | — |
| 2021-03-24 | $10.41 | $10.41 | 330,900 | — | — |
| 2021-03-23 | $11.45 | $11.45 | 249,100 | — | — |
| 2021-03-22 | $11.94 | $11.94 | 155,100 | — | — |
| 2021-03-19 | $11.57 | $11.57 | 78,100 | — | — |
| 2021-03-18 | $11.25 | $11.25 | 57,900 | — | — |
| 2021-03-17 | $11.79 | $11.79 | 86,400 | — | — |
| 2021-03-16 | $11.67 | $11.67 | 84,200 | — | — |
| 2021-03-15 | $11.46 | $11.46 | 61,200 | — | — |
| 2021-03-12 | $11.40 | $11.40 | 63,000 | — | — |
| 2021-03-11 | $11.63 | $11.63 | 174,700 | — | — |
| 2021-03-10 | $10.77 | $10.77 | 93,800 | — | — |
| 2021-03-09 | $10.58 | $10.58 | 97,700 | — | — |
| 2021-03-08 | $10.51 | $10.51 | 155,100 | — | — |
| 2021-03-05 | $10.52 | $10.52 | 238,500 | — | — |
| 2021-03-04 | $10.21 | $10.21 | 257,800 | — | — |
| 2021-03-03 | $11.68 | $11.68 | 215,200 | — | — |
| 2021-03-02 | $11.40 | $11.40 | 67,600 | — | — |
| 2021-03-01 | $11.40 | $11.40 | 129,800 | — | — |
| 2021-02-26 | $10.60 | $10.60 | 119,900 | — | — |
| 2021-02-25 | $10.91 | $10.91 | 177,000 | — | — |
| 2021-02-24 | $11.72 | $11.72 | 176,800 | — | — |
| 2021-02-23 | $11.29 | $11.29 | 317,300 | — | — |
| 2021-02-22 | $12.25 | $12.25 | 386,000 | — | — |
| 2021-02-19 | $13.18 | $13.18 | 247,800 | — | — |
| 2021-02-18 | $13.19 | $13.19 | 256,000 | — | — |
| 2021-02-17 | $13.24 | $13.24 | 227,000 | — | — |
| 2021-02-16 | $13.56 | $13.56 | 422,900 | — | — |
| 2021-02-12 | $12.75 | $12.75 | 203,000 | — | — |
| 2021-02-11 | $12.96 | $12.96 | 122,500 | — | — |
| 2021-02-10 | $12.80 | $12.80 | 569,400 | — | — |
| 2021-02-09 | $14.12 | $14.12 | 152,000 | — | — |
| 2021-02-08 | $14.40 | $14.40 | 426,700 | — | — |
| 2021-02-05 | $13.10 | $13.10 | 186,100 | — | — |
| 2021-02-04 | $13.23 | $13.23 | 113,300 | — | — |
| 2021-02-03 | $13.63 | $13.63 | 155,500 | — | — |
| 2021-02-02 | $13.37 | $13.37 | 191,200 | — | — |
| 2021-02-01 | $12.71 | $12.71 | 226,600 | — | — |
| 2021-01-29 | $12.60 | $12.60 | 246,000 | — | — |
| 2021-01-28 | $13.06 | $13.06 | 350,300 | — | — |
| 2021-01-27 | $12.39 | $12.39 | 344,600 | — | — |
| 2021-01-26 | $13.58 | $13.58 | 305,600 | — | — |
| 2021-01-25 | $14.33 | $14.33 | 504,400 | — | — |
| 2021-01-22 | $14.49 | $14.49 | 791,900 | — | — |
| 2021-01-21 | $12.99 | $12.99 | 305,500 | — | — |
| 2021-01-20 | $12.50 | $12.50 | 241,500 | — | — |
| 2021-01-19 | $12.70 | $12.70 | 215,500 | — | — |
| 2021-01-15 | $11.74 | $11.74 | 242,300 | — | — |
| 2021-01-14 | $12.34 | $12.34 | 207,300 | — | — |
| 2021-01-13 | $12.51 | $12.51 | 490,800 | — | — |
| 2021-01-12 | $13.05 | $13.05 | 799,500 | — | — |
| 2021-01-11 | $11.60 | $11.60 | 939,600 | — | — |
| 2021-01-08 | $9.91 | $9.91 | 384,000 | — | — |
| 2021-01-07 | $9.74 | $9.74 | 273,300 | — | — |
| 2021-01-06 | $9.49 | $9.49 | 159,400 | — | — |
| 2021-01-05 | $9.45 | $9.45 | 121,000 | — | — |
| 2021-01-04 | $9.63 | $9.63 | 310,800 | — | — |