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
- 2007-11-07 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 | $4.34 | $5.59 | 110,800 | — | — |
| 2021-12-30 | $4.24 | $5.46 | 116,600 | — | — |
| 2021-12-29 | $4.37 | $5.63 | 103,600 | — | — |
| 2021-12-28 | $4.34 | $5.59 | 143,600 | — | — |
| 2021-12-27 | $4.39 | $5.65 | 81,600 | — | — |
| 2021-12-23 | $4.33 | $5.58 | 65,500 | — | — |
| 2021-12-22 | $4.25 | $5.47 | 62,300 | — | — |
| 2021-12-21 | $4.23 | $5.45 | 65,700 | — | — |
| 2021-12-20 | $4.15 | $5.34 | 121,600 | — | — |
| 2021-12-17 | $4.23 | $5.45 | 195,000 | — | — |
| 2021-12-16 | $4.31 | $5.55 | 106,200 | — | — |
| 2021-12-15 | $4.32 | $5.56 | 130,300 | — | — |
| 2021-12-14 | $4.24 | $5.46 | 228,100 | — | — |
| 2021-12-13 | $4.23 | $5.45 | 190,800 | — | — |
| 2021-12-10 | $4.36 | $5.61 | 83,100 | — | — |
| 2021-12-09 | $4.45 | $5.73 | 98,800 | — | — |
| 2021-12-08 | $4.56 | $5.87 | 91,600 | — | — |
| 2021-12-07 | $4.58 | $5.90 | 119,400 | — | — |
| 2021-12-06 | $4.63 | $5.96 | 144,500 | — | — |
| 2021-12-03 | $4.36 | $5.61 | 145,500 | — | — |
| 2021-12-02 | $4.44 | $5.72 | 84,800 | — | — |
| 2021-12-01 | $4.24 | $5.46 | 191,600 | — | — |
| 2021-11-30 | $4.13 | $5.32 | 107,000 | — | — |
| 2021-11-29 | $4.27 | $5.50 | 130,800 | — | — |
| 2021-11-26 | $4.37 | $5.63 | 118,900 | — | — |
| 2021-11-24 | $4.57 | $5.88 | 135,100 | — | — |
| 2021-11-23 | $4.71 | $6.07 | 83,700 | — | — |
| 2021-11-22 | $4.71 | $6.07 | 92,800 | — | — |
| 2021-11-19 | $4.61 | $5.94 | 97,400 | — | — |
| 2021-11-18 | $4.73 | $6.01 | 146,600 | — | — |
| 2021-11-17 | $4.53 | $5.76 | 157,100 | — | — |
| 2021-11-16 | $4.71 | $5.99 | 130,100 | — | — |
| 2021-11-15 | $4.92 | $6.26 | 190,400 | — | — |
| 2021-11-12 | $5.02 | $6.38 | 368,100 | — | — |
| 2021-11-11 | $4.41 | $5.61 | 165,500 | — | — |
| 2021-11-10 | $4.27 | $5.43 | 86,200 | — | — |
| 2021-11-09 | $4.33 | $5.51 | 94,900 | — | — |
| 2021-11-08 | $4.36 | $5.54 | 129,700 | — | — |
| 2021-11-05 | $4.33 | $5.51 | 152,300 | — | — |
| 2021-11-04 | $4.11 | $5.23 | 188,400 | — | — |
| 2021-11-03 | $4.27 | $5.43 | 117,100 | — | — |
| 2021-11-02 | $4.17 | $5.30 | 151,400 | — | — |
| 2021-11-01 | $4.13 | $5.25 | 215,600 | — | — |
| 2021-10-29 | $3.82 | $4.86 | 235,300 | — | — |
| 2021-10-28 | $3.89 | $4.95 | 204,500 | — | — |
| 2021-10-27 | $3.80 | $4.83 | 137,500 | — | — |
| 2021-10-26 | $3.76 | $4.78 | 268,700 | — | — |
| 2021-10-25 | $3.90 | $4.96 | 714,700 | — | — |
| 2021-10-22 | $4.40 | $5.59 | 183,400 | — | — |
| 2021-10-21 | $4.41 | $5.61 | 244,800 | — | — |
| 2021-10-20 | $4.24 | $5.39 | 282,800 | — | — |
| 2021-10-19 | $3.86 | $4.91 | 274,900 | — | — |
| 2021-10-18 | $3.96 | $5.03 | 247,800 | — | — |
| 2021-10-15 | $4.02 | $5.11 | 190,500 | — | — |
| 2021-10-14 | $4.18 | $5.31 | 140,800 | — | — |
| 2021-10-13 | $4.23 | $5.38 | 139,900 | — | — |
| 2021-10-12 | $4.23 | $5.38 | 171,700 | — | — |
| 2021-10-11 | $4.26 | $5.42 | 369,800 | — | — |
| 2021-10-08 | $4.44 | $5.65 | 388,600 | — | — |
| 2021-10-07 | $4.08 | $5.19 | 314,900 | — | — |
| 2021-10-06 | $4.17 | $5.30 | 285,700 | — | — |
| 2021-10-05 | $3.99 | $5.07 | 455,800 | — | — |
| 2021-10-04 | $3.92 | $4.98 | 425,700 | — | — |
| 2021-10-01 | $3.79 | $4.82 | 387,400 | — | — |
| 2021-09-30 | $3.63 | $4.62 | 377,400 | — | — |
| 2021-09-29 | $3.59 | $4.56 | 289,400 | — | — |
| 2021-09-28 | $3.46 | $4.40 | 569,900 | — | — |
| 2021-09-27 | $3.64 | $4.63 | 682,600 | — | — |
| 2021-09-24 | $3.48 | $4.42 | 863,000 | — | — |
| 2021-09-23 | $3.53 | $4.49 | 343,100 | — | — |
| 2021-09-22 | $3.34 | $4.25 | 391,900 | — | — |
| 2021-09-21 | $3.19 | $4.06 | 353,200 | — | — |
| 2021-09-20 | $3.26 | $4.14 | 582,700 | — | — |
| 2021-09-17 | $3.15 | $4.00 | 5,224,200 | — | — |
| 2021-09-16 | $2.80 | $3.56 | 647,100 | — | — |
| 2021-09-15 | $2.88 | $3.66 | 521,500 | — | — |
| 2021-09-14 | $2.98 | $3.79 | 365,200 | — | — |
| 2021-09-13 | $3.06 | $3.89 | 431,100 | — | — |
| 2021-09-10 | $3.14 | $3.99 | 472,300 | — | — |
| 2021-09-09 | $3.22 | $4.09 | 403,800 | — | — |
| 2021-09-08 | $3.36 | $4.27 | 275,900 | — | — |
| 2021-09-07 | $3.37 | $4.28 | 475,300 | — | — |
| 2021-09-03 | $3.71 | $4.72 | 177,200 | — | — |
| 2021-09-02 | $3.69 | $4.69 | 91,900 | — | — |
| 2021-09-01 | $3.74 | $4.76 | 92,000 | — | — |
| 2021-08-31 | $3.81 | $4.84 | 48,400 | — | — |
| 2021-08-30 | $3.77 | $4.79 | 80,100 | — | — |
| 2021-08-27 | $4.03 | $5.12 | 158,900 | — | — |
| 2021-08-26 | $3.71 | $4.72 | 118,700 | — | — |
| 2021-08-25 | $3.77 | $4.79 | 74,000 | — | — |
| 2021-08-24 | $3.81 | $4.84 | 70,000 | — | — |
| 2021-08-23 | $3.85 | $4.89 | 66,500 | — | — |
| 2021-08-20 | $3.79 | $4.82 | 96,100 | — | — |
| 2021-08-19 | $3.85 | $4.89 | 95,500 | — | — |
| 2021-08-18 | $3.98 | $5.06 | 99,100 | — | — |
| 2021-08-17 | $4.00 | $5.09 | 76,300 | — | — |
| 2021-08-16 | $4.05 | $5.15 | 80,800 | — | — |
| 2021-08-13 | $4.10 | $5.21 | 75,000 | — | — |
| 2021-08-12 | $4.11 | $5.23 | 86,200 | — | — |
| 2021-08-11 | $4.14 | $5.26 | 91,300 | — | — |
| 2021-08-10 | $4.01 | $5.10 | 205,600 | — | — |
| 2021-08-09 | $3.96 | $5.03 | 123,600 | — | — |
| 2021-08-06 | $4.16 | $5.21 | 119,900 | — | — |
| 2021-08-05 | $4.11 | $5.15 | 195,600 | — | — |
| 2021-08-04 | $4.24 | $5.31 | 132,500 | — | — |
| 2021-08-03 | $4.25 | $5.33 | 130,400 | — | — |
| 2021-08-02 | $4.39 | $5.50 | 57,000 | — | — |
| 2021-07-30 | $4.38 | $5.49 | 80,200 | — | — |
| 2021-07-29 | $4.47 | $5.60 | 162,300 | — | — |
| 2021-07-28 | $4.37 | $5.48 | 132,400 | — | — |
| 2021-07-27 | $4.16 | $5.21 | 98,500 | — | — |
| 2021-07-26 | $4.28 | $5.36 | 118,000 | — | — |
| 2021-07-23 | $4.28 | $5.36 | 100,700 | — | — |
| 2021-07-22 | $4.34 | $5.44 | 95,300 | — | — |
| 2021-07-21 | $4.42 | $5.54 | 99,900 | — | — |
| 2021-07-20 | $4.43 | $5.55 | 105,700 | — | — |
| 2021-07-19 | $4.41 | $5.53 | 160,100 | — | — |
| 2021-07-16 | $4.57 | $5.73 | 71,900 | — | — |
| 2021-07-15 | $4.67 | $5.85 | 118,100 | — | — |
| 2021-07-14 | $4.86 | $6.09 | 67,300 | — | — |
| 2021-07-13 | $4.88 | $6.11 | 70,600 | — | — |
| 2021-07-12 | $4.88 | $6.11 | 69,500 | — | — |
| 2021-07-09 | $4.95 | $6.20 | 96,800 | — | — |
| 2021-07-08 | $4.96 | $6.22 | 116,100 | — | — |
| 2021-07-07 | $5.06 | $6.34 | 186,100 | — | — |
| 2021-07-06 | $5.17 | $6.48 | 192,700 | — | — |
| 2021-07-02 | $5.60 | $7.02 | 72,600 | — | — |
| 2021-07-01 | $5.75 | $7.21 | 70,800 | — | — |
| 2021-06-30 | $5.70 | $7.14 | 58,800 | — | — |
| 2021-06-29 | $5.78 | $7.24 | 34,100 | — | — |
| 2021-06-28 | $5.81 | $7.28 | 74,000 | — | — |
| 2021-06-25 | $5.80 | $7.27 | 198,800 | — | — |
| 2021-06-24 | $5.96 | $7.47 | 58,100 | — | — |
| 2021-06-23 | $6.07 | $7.61 | 62,700 | — | — |
| 2021-06-22 | $5.91 | $7.41 | 41,900 | — | — |
| 2021-06-21 | $6.04 | $7.57 | 74,500 | — | — |
| 2021-06-18 | $6.05 | $7.58 | 220,800 | — | — |
| 2021-06-17 | $6.30 | $7.89 | 97,400 | — | — |
| 2021-06-16 | $6.18 | $7.74 | 60,600 | — | — |
| 2021-06-15 | $6.23 | $7.81 | 95,500 | — | — |
| 2021-06-14 | $5.98 | $7.49 | 104,900 | — | — |
| 2021-06-11 | $5.91 | $7.41 | 47,000 | — | — |
| 2021-06-10 | $5.84 | $7.32 | 65,600 | — | — |
| 2021-06-09 | $6.05 | $7.58 | 115,700 | — | — |
| 2021-06-08 | $6.04 | $7.57 | 102,000 | — | — |
| 2021-06-07 | $5.79 | $7.26 | 131,300 | — | — |
| 2021-06-04 | $5.58 | $6.99 | 78,500 | — | — |
| 2021-06-03 | $5.59 | $7.00 | 90,600 | — | — |
| 2021-06-02 | $5.67 | $7.10 | 70,900 | — | — |
| 2021-06-01 | $5.86 | $7.34 | 152,300 | — | — |
| 2021-05-28 | $5.64 | $7.07 | 68,500 | — | — |
| 2021-05-27 | $5.57 | $6.98 | 107,300 | — | — |
| 2021-05-26 | $5.65 | $7.08 | 102,500 | — | — |
| 2021-05-25 | $5.33 | $6.68 | 179,300 | — | — |
| 2021-05-24 | $5.62 | $7.04 | 180,400 | — | — |
| 2021-05-21 | $5.71 | $7.15 | 67,200 | — | — |
| 2021-05-20 | $5.74 | $7.19 | 162,500 | — | — |
| 2021-05-19 | $5.66 | $7.09 | 160,000 | — | — |
| 2021-05-18 | $5.67 | $7.10 | 103,900 | — | — |
| 2021-05-17 | $5.79 | $7.26 | 119,700 | — | — |
| 2021-05-14 | $5.82 | $7.29 | 147,200 | — | — |
| 2021-05-13 | $5.73 | $7.10 | 103,100 | — | — |
| 2021-05-12 | $5.72 | $7.09 | 140,500 | — | — |
| 2021-05-11 | $5.78 | $7.17 | 90,200 | — | — |
| 2021-05-10 | $6.04 | $7.49 | 106,500 | — | — |
| 2021-05-07 | $5.96 | $7.39 | 51,700 | — | — |
| 2021-05-06 | $6.01 | $7.45 | 123,100 | — | — |
| 2021-05-05 | $6.16 | $7.64 | 105,100 | — | — |
| 2021-05-04 | $5.88 | $7.29 | 55,400 | — | — |
| 2021-05-03 | $5.87 | $7.28 | 188,300 | — | — |
| 2021-04-30 | $5.59 | $6.93 | 235,200 | — | — |
| 2021-04-29 | $5.79 | $7.18 | 108,500 | — | — |
| 2021-04-28 | $5.84 | $7.24 | 81,200 | — | — |
| 2021-04-27 | $5.89 | $7.30 | 82,000 | — | — |
| 2021-04-26 | $5.88 | $7.29 | 219,300 | — | — |
| 2021-04-23 | $6.16 | $7.64 | 106,800 | — | — |
| 2021-04-22 | $5.80 | $7.19 | 128,200 | — | — |
| 2021-04-21 | $6.03 | $7.48 | 82,700 | — | — |
| 2021-04-20 | $5.98 | $7.41 | 177,300 | — | — |
| 2021-04-19 | $6.42 | $7.96 | 140,300 | — | — |
| 2021-04-16 | $7.18 | $8.90 | 68,800 | — | — |
| 2021-04-15 | $7.19 | $8.92 | 55,600 | — | — |
| 2021-04-14 | $7.14 | $8.85 | 43,900 | — | — |
| 2021-04-13 | $7.14 | $8.85 | 64,200 | — | — |
| 2021-04-12 | $7.17 | $8.89 | 141,200 | — | — |
| 2021-04-09 | $7.37 | $9.14 | 107,600 | — | — |
| 2021-04-08 | $7.39 | $9.16 | 87,100 | — | — |
| 2021-04-07 | $7.39 | $9.16 | 57,000 | — | — |
| 2021-04-06 | $7.42 | $9.20 | 187,800 | — | — |
| 2021-04-05 | $7.42 | $9.20 | 94,300 | — | — |
| 2021-04-01 | $7.60 | $9.42 | 106,300 | — | — |
| 2021-03-31 | $7.21 | $8.94 | 249,100 | — | — |
| 2021-03-30 | $7.24 | $8.98 | 57,600 | — | — |
| 2021-03-29 | $7.14 | $8.85 | 113,600 | — | — |
| 2021-03-26 | $7.25 | $8.99 | 75,900 | — | — |
| 2021-03-25 | $7.16 | $8.88 | 98,900 | — | — |
| 2021-03-24 | $7.18 | $8.90 | 120,100 | — | — |
| 2021-03-23 | $7.39 | $9.16 | 77,500 | — | — |
| 2021-03-22 | $7.51 | $9.31 | 130,500 | — | — |
| 2021-03-19 | $7.51 | $9.31 | 363,800 | — | — |
| 2021-03-18 | $7.61 | $9.44 | 113,500 | — | — |
| 2021-03-17 | $7.45 | $9.24 | 114,600 | — | — |
| 2021-03-16 | $7.40 | $9.18 | 90,700 | — | — |
| 2021-03-15 | $7.97 | $9.88 | 121,100 | — | — |
| 2021-03-12 | $7.88 | $9.77 | 114,100 | — | — |
| 2021-03-11 | $7.80 | $9.67 | 123,000 | — | — |
| 2021-03-10 | $7.83 | $9.71 | 115,400 | — | — |
| 2021-03-09 | $7.51 | $9.31 | 134,400 | — | — |
| 2021-03-08 | $7.83 | $9.71 | 292,500 | — | — |
| 2021-03-05 | $7.16 | $8.88 | 178,300 | — | — |
| 2021-03-04 | $6.69 | $8.30 | 232,300 | — | — |
| 2021-03-03 | $7.02 | $8.70 | 157,000 | — | — |
| 2021-03-02 | $7.09 | $8.79 | 160,900 | — | — |
| 2021-03-01 | $7.03 | $8.72 | 235,000 | — | — |
| 2021-02-26 | $6.22 | $7.64 | 205,500 | — | — |
| 2021-02-25 | $6.46 | $7.93 | 260,000 | — | — |
| 2021-02-24 | $5.99 | $7.36 | 197,200 | — | — |
| 2021-02-23 | $5.62 | $6.90 | 95,100 | — | — |
| 2021-02-22 | $5.68 | $6.97 | 214,700 | — | — |
| 2021-02-19 | $5.88 | $7.22 | 238,500 | — | — |
| 2021-02-18 | $5.77 | $7.09 | 65,000 | — | — |
| 2021-02-17 | $5.94 | $7.29 | 78,500 | — | — |
| 2021-02-16 | $6.09 | $7.48 | 131,000 | — | — |
| 2021-02-12 | $6.05 | $7.43 | 144,500 | — | — |
| 2021-02-11 | $5.98 | $7.34 | 80,900 | — | — |
| 2021-02-10 | $5.71 | $7.01 | 61,200 | — | — |
| 2021-02-09 | $5.69 | $6.99 | 88,900 | — | — |
| 2021-02-08 | $5.74 | $7.05 | 64,900 | — | — |
| 2021-02-05 | $5.54 | $6.80 | 85,500 | — | — |
| 2021-02-04 | $5.57 | $6.84 | 60,300 | — | — |
| 2021-02-03 | $5.36 | $6.58 | 53,300 | — | — |
| 2021-02-02 | $5.32 | $6.53 | 111,700 | — | — |
| 2021-02-01 | $5.25 | $6.45 | 99,100 | — | — |
| 2021-01-29 | $5.08 | $6.24 | 101,100 | — | — |
| 2021-01-28 | $5.19 | $6.37 | 154,600 | — | — |
| 2021-01-27 | $5.26 | $6.46 | 125,800 | — | — |
| 2021-01-26 | $5.64 | $6.93 | 94,900 | — | — |
| 2021-01-25 | $5.86 | $7.20 | 108,300 | — | — |
| 2021-01-22 | $5.68 | $6.97 | 103,800 | — | — |
| 2021-01-21 | $5.67 | $6.96 | 116,900 | — | — |
| 2021-01-20 | $5.69 | $6.99 | 101,400 | — | — |
| 2021-01-19 | $5.75 | $7.06 | 110,200 | — | — |
| 2021-01-15 | $5.73 | $7.04 | 98,400 | — | — |
| 2021-01-14 | $5.78 | $7.10 | 84,900 | — | — |
| 2021-01-13 | $5.76 | $7.07 | 85,300 | — | — |
| 2021-01-12 | $5.94 | $7.29 | 112,300 | — | — |
| 2021-01-11 | $5.81 | $7.13 | 121,800 | — | — |
| 2021-01-08 | $5.92 | $7.27 | 72,400 | — | — |
| 2021-01-07 | $6.23 | $7.65 | 160,800 | — | — |
| 2021-01-06 | $6.12 | $7.52 | 180,200 | — | — |
| 2021-01-05 | $5.70 | $7.00 | 127,700 | — | — |
| 2021-01-04 | $5.72 | $7.02 | 174,300 | — | — |