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
- 2005-03-24 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 | $4.81 | $4.81 | 779,400 | — | — |
| 2021-12-30 | $4.83 | $4.83 | 1,276,800 | — | — |
| 2021-12-29 | $4.80 | $4.80 | 1,366,300 | — | — |
| 2021-12-28 | $4.78 | $4.78 | 1,031,700 | — | — |
| 2021-12-27 | $4.93 | $4.93 | 1,124,200 | — | — |
| 2021-12-23 | $4.86 | $4.86 | 585,600 | — | — |
| 2021-12-22 | $4.93 | $4.93 | 884,100 | — | — |
| 2021-12-21 | $4.94 | $4.94 | 1,266,800 | — | — |
| 2021-12-20 | $4.80 | $4.80 | 1,603,500 | — | — |
| 2021-12-17 | $4.76 | $4.76 | 3,461,000 | — | — |
| 2021-12-16 | $4.76 | $4.76 | 1,411,600 | — | — |
| 2021-12-15 | $4.85 | $4.85 | 2,293,800 | — | — |
| 2021-12-14 | $4.71 | $4.71 | 1,601,300 | — | — |
| 2021-12-13 | $4.79 | $4.79 | 1,334,600 | — | — |
| 2021-12-10 | $4.95 | $4.95 | 1,203,200 | — | — |
| 2021-12-09 | $4.82 | $4.82 | 872,900 | — | — |
| 2021-12-08 | $4.95 | $4.95 | 1,094,600 | — | — |
| 2021-12-07 | $5.04 | $5.04 | 1,656,800 | — | — |
| 2021-12-06 | $4.78 | $4.78 | 2,214,600 | — | — |
| 2021-12-03 | $4.68 | $4.68 | 2,569,500 | — | — |
| 2021-12-02 | $5.12 | $5.12 | 1,937,400 | — | — |
| 2021-12-01 | $4.97 | $4.97 | 2,181,200 | — | — |
| 2021-11-30 | $5.21 | $5.21 | 1,699,700 | — | — |
| 2021-11-29 | $5.31 | $5.31 | 1,914,600 | — | — |
| 2021-11-26 | $5.05 | $5.05 | 1,744,500 | — | — |
| 2021-11-24 | $5.19 | $5.19 | 878,600 | — | — |
| 2021-11-23 | $5.15 | $5.15 | 1,104,300 | — | — |
| 2021-11-22 | $5.16 | $5.16 | 1,646,400 | — | — |
| 2021-11-19 | $5.11 | $5.11 | 1,980,200 | — | — |
| 2021-11-18 | $5.27 | $5.27 | 1,633,000 | — | — |
| 2021-11-17 | $5.24 | $5.24 | 1,613,500 | — | — |
| 2021-11-16 | $5.35 | $5.35 | 1,806,200 | — | — |
| 2021-11-15 | $5.43 | $5.43 | 2,128,600 | — | — |
| 2021-11-12 | $5.73 | $5.73 | 1,779,700 | — | — |
| 2021-11-11 | $5.99 | $5.99 | 1,729,900 | — | — |
| 2021-11-10 | $5.90 | $5.90 | 3,781,200 | — | — |
| 2021-11-09 | $5.73 | $5.73 | 2,376,900 | — | — |
| 2021-11-08 | $5.98 | $5.98 | 2,531,500 | — | — |
| 2021-11-05 | $5.66 | $5.66 | 1,641,400 | — | — |
| 2021-11-04 | $5.52 | $5.52 | 2,065,600 | — | — |
| 2021-11-03 | $5.62 | $5.62 | 2,179,000 | — | — |
| 2021-11-02 | $5.30 | $5.30 | 1,976,400 | — | — |
| 2021-11-01 | $5.60 | $5.60 | 2,171,100 | — | — |
| 2021-10-29 | $5.32 | $5.32 | 1,687,200 | — | — |
| 2021-10-28 | $5.41 | $5.41 | 2,069,900 | — | — |
| 2021-10-27 | $5.12 | $5.12 | 2,085,600 | — | — |
| 2021-10-26 | $5.45 | $5.45 | 1,432,900 | — | — |
| 2021-10-25 | $5.73 | $5.73 | 1,277,900 | — | — |
| 2021-10-22 | $5.73 | $5.73 | 966,500 | — | — |
| 2021-10-21 | $5.70 | $5.70 | 1,122,300 | — | — |
| 2021-10-20 | $5.72 | $5.72 | 740,400 | — | — |
| 2021-10-19 | $5.73 | $5.73 | 1,031,800 | — | — |
| 2021-10-18 | $5.60 | $5.60 | 1,152,600 | — | — |
| 2021-10-15 | $5.58 | $5.58 | 1,520,000 | — | — |
| 2021-10-14 | $5.64 | $5.64 | 1,611,500 | — | — |
| 2021-10-13 | $5.78 | $5.78 | 1,334,400 | — | — |
| 2021-10-12 | $5.56 | $5.56 | 906,200 | — | — |
| 2021-10-11 | $5.44 | $5.44 | 877,000 | — | — |
| 2021-10-08 | $5.40 | $5.40 | 1,396,300 | — | — |
| 2021-10-07 | $5.24 | $5.24 | 1,232,400 | — | — |
| 2021-10-06 | $5.06 | $5.06 | 1,767,600 | — | — |
| 2021-10-05 | $5.10 | $5.10 | 1,157,200 | — | — |
| 2021-10-04 | $5.15 | $5.15 | 1,859,500 | — | — |
| 2021-10-01 | $5.11 | $5.11 | 2,030,200 | — | — |
| 2021-09-30 | $4.94 | $4.94 | 2,408,800 | — | — |
| 2021-09-29 | $4.76 | $4.76 | 1,568,500 | — | — |
| 2021-09-28 | $4.77 | $4.77 | 1,832,500 | — | — |
| 2021-09-27 | $5.06 | $5.06 | 2,918,200 | — | — |
| 2021-09-24 | $4.66 | $4.66 | 1,205,400 | — | — |
| 2021-09-23 | $4.78 | $4.78 | 1,734,800 | — | — |
| 2021-09-22 | $4.67 | $4.67 | 2,389,100 | — | — |
| 2021-09-21 | $4.74 | $4.74 | 1,345,000 | — | — |
| 2021-09-20 | $4.68 | $4.68 | 1,684,500 | — | — |
| 2021-09-17 | $4.82 | $4.82 | 2,822,300 | — | — |
| 2021-09-16 | $4.91 | $4.91 | 1,785,400 | — | — |
| 2021-09-15 | $4.86 | $4.86 | 1,728,000 | — | — |
| 2021-09-14 | $4.69 | $4.69 | 2,007,400 | — | — |
| 2021-09-13 | $4.87 | $4.87 | 2,204,800 | — | — |
| 2021-09-10 | $4.58 | $4.58 | 1,074,900 | — | — |
| 2021-09-09 | $4.71 | $4.71 | 1,408,500 | — | — |
| 2021-09-08 | $4.63 | $4.63 | 2,409,700 | — | — |
| 2021-09-07 | $4.91 | $4.91 | 1,922,600 | — | — |
| 2021-09-03 | $4.91 | $4.91 | 1,139,400 | — | — |
| 2021-09-02 | $5.04 | $5.04 | 2,002,700 | — | — |
| 2021-09-01 | $4.91 | $4.91 | 1,608,600 | — | — |
| 2021-08-31 | $5.09 | $5.09 | 2,161,200 | — | — |
| 2021-08-30 | $4.89 | $4.89 | 3,099,500 | — | — |
| 2021-08-27 | $4.96 | $4.96 | 1,820,500 | — | — |
| 2021-08-26 | $4.72 | $4.72 | 1,235,200 | — | — |
| 2021-08-25 | $4.90 | $4.90 | 1,487,800 | — | — |
| 2021-08-24 | $4.92 | $4.92 | 2,338,500 | — | — |
| 2021-08-23 | $4.67 | $4.67 | 3,468,500 | — | — |
| 2021-08-20 | $4.46 | $4.46 | 2,923,300 | — | — |
| 2021-08-19 | $4.56 | $4.56 | 3,235,400 | — | — |
| 2021-08-18 | $4.70 | $4.70 | 2,379,700 | — | — |
| 2021-08-17 | $4.79 | $4.79 | 3,006,700 | — | — |
| 2021-08-16 | $4.66 | $4.66 | 2,324,200 | — | — |
| 2021-08-13 | $4.83 | $4.83 | 2,115,800 | — | — |
| 2021-08-12 | $5.18 | $5.18 | 1,235,900 | — | — |
| 2021-08-11 | $5.27 | $5.27 | 1,285,600 | — | — |
| 2021-08-10 | $5.32 | $5.32 | 2,085,300 | — | — |
| 2021-08-09 | $5.09 | $5.09 | 1,795,900 | — | — |
| 2021-08-06 | $5.16 | $5.16 | 1,778,600 | — | — |
| 2021-08-05 | $5.23 | $5.23 | 2,470,200 | — | — |
| 2021-08-04 | $4.86 | $4.86 | 6,632,500 | — | — |
| 2021-08-03 | $5.66 | $5.66 | 3,167,000 | — | — |
| 2021-08-02 | $5.34 | $5.34 | 2,580,500 | — | — |
| 2021-07-30 | $5.30 | $5.30 | 1,188,900 | — | — |
| 2021-07-29 | $5.40 | $5.40 | 1,059,400 | — | — |
| 2021-07-28 | $5.37 | $5.37 | 1,673,100 | — | — |
| 2021-07-27 | $5.08 | $5.08 | 1,590,400 | — | — |
| 2021-07-26 | $5.24 | $5.24 | 1,217,800 | — | — |
| 2021-07-23 | $5.10 | $5.10 | 1,065,800 | — | — |
| 2021-07-22 | $5.13 | $5.13 | 1,765,900 | — | — |
| 2021-07-21 | $5.51 | $5.51 | 1,787,600 | — | — |
| 2021-07-20 | $5.24 | $5.24 | 1,868,900 | — | — |
| 2021-07-19 | $4.90 | $4.90 | 3,122,100 | — | — |
| 2021-07-16 | $5.04 | $5.04 | 2,140,300 | — | — |
| 2021-07-15 | $5.19 | $5.19 | 1,744,400 | — | — |
| 2021-07-14 | $5.19 | $5.19 | 3,233,200 | — | — |
| 2021-07-13 | $5.42 | $5.42 | 1,930,200 | — | — |
| 2021-07-12 | $5.64 | $5.64 | 1,475,100 | — | — |
| 2021-07-09 | $5.58 | $5.58 | 2,228,100 | — | — |
| 2021-07-08 | $5.29 | $5.29 | 2,802,200 | — | — |
| 2021-07-07 | $5.31 | $5.31 | 2,646,700 | — | — |
| 2021-07-06 | $5.53 | $5.53 | 3,694,800 | — | — |
| 2021-07-02 | $5.87 | $5.87 | 1,791,400 | — | — |
| 2021-07-01 | $6.03 | $6.03 | 2,821,300 | — | — |
| 2021-06-30 | $6.11 | $6.11 | 4,267,500 | — | — |
| 2021-06-29 | $6.30 | $6.30 | 2,300,300 | — | — |
| 2021-06-28 | $6.29 | $6.29 | 3,721,400 | — | — |
| 2021-06-25 | $6.14 | $6.14 | 11,281,700 | — | — |
| 2021-06-24 | $6.17 | $6.17 | 1,553,500 | — | — |
| 2021-06-23 | $6.17 | $6.17 | 2,468,800 | — | — |
| 2021-06-22 | $6.05 | $6.05 | 2,094,000 | — | — |
| 2021-06-21 | $6.10 | $6.10 | 4,142,800 | — | — |
| 2021-06-18 | $5.59 | $5.59 | 9,395,000 | — | — |
| 2021-06-17 | $5.99 | $5.99 | 3,189,500 | — | — |
| 2021-06-16 | $6.18 | $6.18 | 2,469,200 | — | — |
| 2021-06-15 | $6.16 | $6.16 | 2,243,000 | — | — |
| 2021-06-14 | $6.28 | $6.28 | 3,388,300 | — | — |
| 2021-06-11 | $6.09 | $6.09 | 2,443,500 | — | — |
| 2021-06-10 | $6.15 | $6.15 | 1,751,100 | — | — |
| 2021-06-09 | $6.31 | $6.31 | 1,198,900 | — | — |
| 2021-06-08 | $6.43 | $6.43 | 2,124,200 | — | — |
| 2021-06-07 | $6.34 | $6.34 | 2,214,400 | — | — |
| 2021-06-04 | $6.02 | $6.02 | 3,246,900 | — | — |
| 2021-06-03 | $6.55 | $6.55 | 1,986,100 | — | — |
| 2021-06-02 | $6.72 | $6.72 | 2,718,400 | — | — |
| 2021-06-01 | $6.87 | $6.87 | 2,757,900 | — | — |
| 2021-05-28 | $6.67 | $6.67 | 2,450,300 | — | — |
| 2021-05-27 | $6.80 | $6.80 | 2,306,900 | — | — |
| 2021-05-26 | $6.59 | $6.59 | 2,977,100 | — | — |
| 2021-05-25 | $6.22 | $6.22 | 2,695,500 | — | — |
| 2021-05-24 | $6.31 | $6.31 | 2,627,900 | — | — |
| 2021-05-21 | $6.02 | $6.02 | 2,746,200 | — | — |
| 2021-05-20 | $5.71 | $5.71 | 3,391,100 | — | — |
| 2021-05-19 | $5.75 | $5.75 | 3,652,400 | — | — |
| 2021-05-18 | $5.62 | $5.62 | 6,821,300 | — | — |
| 2021-05-17 | $5.36 | $5.36 | 5,099,000 | — | — |
| 2021-05-14 | $5.18 | $5.18 | 4,122,200 | — | — |
| 2021-05-13 | $4.98 | $4.98 | 4,891,700 | — | — |
| 2021-05-12 | $5.33 | $5.33 | 2,874,400 | — | — |
| 2021-05-11 | $5.65 | $5.65 | 2,559,300 | — | — |
| 2021-05-10 | $5.46 | $5.46 | 2,749,500 | — | — |
| 2021-05-07 | $5.76 | $5.76 | 2,524,800 | — | — |
| 2021-05-06 | $5.87 | $5.87 | 1,620,300 | — | — |
| 2021-05-05 | $5.96 | $5.96 | 2,489,400 | — | — |
| 2021-05-04 | $5.89 | $5.89 | 1,959,400 | — | — |
| 2021-05-03 | $5.96 | $5.96 | 2,067,200 | — | — |
| 2021-04-30 | $5.56 | $5.56 | 3,122,900 | — | — |
| 2021-04-29 | $5.82 | $5.82 | 3,427,100 | — | — |
| 2021-04-28 | $5.79 | $5.79 | 2,953,100 | — | — |
| 2021-04-27 | $5.57 | $5.57 | 1,674,400 | — | — |
| 2021-04-26 | $5.44 | $5.44 | 2,225,100 | — | — |
| 2021-04-23 | $5.13 | $5.13 | 2,506,800 | — | — |
| 2021-04-22 | $5.11 | $5.11 | 2,959,600 | — | — |
| 2021-04-21 | $5.13 | $5.13 | 2,564,800 | — | — |
| 2021-04-20 | $4.73 | $4.73 | 3,532,600 | — | — |
| 2021-04-19 | $4.92 | $4.92 | 4,192,800 | — | — |
| 2021-04-16 | $4.94 | $4.94 | 2,233,900 | — | — |
| 2021-04-15 | $5.04 | $5.04 | 2,519,100 | — | — |
| 2021-04-14 | $5.03 | $5.03 | 3,434,500 | — | — |
| 2021-04-13 | $5.03 | $5.03 | 2,969,800 | — | — |
| 2021-04-12 | $5.16 | $5.16 | 1,991,100 | — | — |
| 2021-04-09 | $5.24 | $5.24 | 2,662,500 | — | — |
| 2021-04-08 | $5.77 | $5.77 | 2,560,200 | — | — |
| 2021-04-07 | $5.78 | $5.78 | 1,521,200 | — | — |
| 2021-04-06 | $5.87 | $5.87 | 2,420,700 | — | — |
| 2021-04-05 | $5.72 | $5.72 | 2,791,700 | — | — |
| 2021-04-01 | $5.66 | $5.66 | 3,668,600 | — | — |
| 2021-03-31 | $5.43 | $5.43 | 2,551,900 | — | — |
| 2021-03-30 | $5.04 | $5.04 | 5,495,800 | — | — |
| 2021-03-29 | $5.11 | $5.11 | 3,866,000 | — | — |
| 2021-03-26 | $5.62 | $5.62 | 3,052,800 | — | — |
| 2021-03-25 | $5.37 | $5.37 | 4,114,000 | — | — |
| 2021-03-24 | $5.72 | $5.72 | 2,327,200 | — | — |
| 2021-03-23 | $5.74 | $5.74 | 4,693,900 | — | — |
| 2021-03-22 | $6.40 | $6.40 | 4,636,600 | — | — |
| 2021-03-19 | $6.29 | $6.29 | 18,813,100 | — | — |
| 2021-03-18 | $5.76 | $5.76 | 3,320,300 | — | — |
| 2021-03-17 | $5.99 | $5.99 | 2,944,400 | — | — |
| 2021-03-16 | $5.88 | $5.88 | 3,962,900 | — | — |
| 2021-03-15 | $5.68 | $5.68 | 4,608,100 | — | — |
| 2021-03-12 | $5.92 | $5.92 | 5,485,200 | — | — |
| 2021-03-11 | $6.06 | $6.06 | 15,384,100 | — | — |
| 2021-03-10 | $7.28 | $7.28 | 3,648,600 | — | — |
| 2021-03-09 | $7.31 | $7.31 | 3,595,700 | — | — |
| 2021-03-08 | $6.86 | $6.86 | 3,855,000 | — | — |
| 2021-03-05 | $6.33 | $6.33 | 4,701,900 | — | — |
| 2021-03-04 | $6.56 | $6.56 | 4,953,600 | — | — |
| 2021-03-03 | $6.89 | $6.89 | 2,791,600 | — | — |
| 2021-03-02 | $7.09 | $7.09 | 3,196,200 | — | — |
| 2021-03-01 | $7.14 | $7.14 | 3,545,100 | — | — |
| 2021-02-26 | $6.48 | $6.48 | 2,451,300 | — | — |
| 2021-02-25 | $6.30 | $6.30 | 1,882,600 | — | — |
| 2021-02-24 | $6.75 | $6.75 | 1,452,100 | — | — |
| 2021-02-23 | $6.39 | $6.39 | 2,995,800 | — | — |
| 2021-02-22 | $6.69 | $6.69 | 1,560,400 | — | — |
| 2021-02-19 | $6.96 | $6.96 | 2,295,700 | — | — |
| 2021-02-18 | $6.57 | $6.57 | 2,738,200 | — | — |
| 2021-02-17 | $6.96 | $6.96 | 2,419,900 | — | — |
| 2021-02-16 | $7.30 | $7.30 | 3,411,300 | — | — |
| 2021-02-12 | $7.47 | $7.47 | 1,883,200 | — | — |
| 2021-02-11 | $7.59 | $7.59 | 3,243,400 | — | — |
| 2021-02-10 | $8.04 | $8.04 | 4,571,700 | — | — |
| 2021-02-09 | $7.67 | $7.67 | 2,707,700 | — | — |
| 2021-02-08 | $7.72 | $7.72 | 6,061,000 | — | — |
| 2021-02-05 | $7.65 | $7.65 | 3,923,300 | — | — |
| 2021-02-04 | $7.23 | $7.23 | 2,623,100 | — | — |
| 2021-02-03 | $7.30 | $7.30 | 4,513,700 | — | — |
| 2021-02-02 | $6.71 | $6.71 | 2,101,200 | — | — |
| 2021-02-01 | $6.71 | $6.71 | 1,746,600 | — | — |
| 2021-01-29 | $6.78 | $6.78 | 5,037,700 | — | — |
| 2021-01-28 | $6.86 | $6.86 | 4,345,800 | — | — |
| 2021-01-27 | $6.88 | $6.88 | 4,921,500 | — | — |
| 2021-01-26 | $7.54 | $7.54 | 5,541,100 | — | — |
| 2021-01-25 | $7.39 | $7.39 | 7,693,300 | — | — |
| 2021-01-22 | $6.75 | $6.75 | 2,955,200 | — | — |
| 2021-01-21 | $6.46 | $6.46 | 4,917,200 | — | — |
| 2021-01-20 | $6.81 | $6.81 | 3,846,800 | — | — |
| 2021-01-19 | $7.10 | $7.10 | 3,958,000 | — | — |
| 2021-01-15 | $6.92 | $6.92 | 4,142,500 | — | — |
| 2021-01-14 | $7.42 | $7.42 | 3,616,300 | — | — |
| 2021-01-13 | $7.30 | $7.30 | 13,393,200 | — | — |
| 2021-01-12 | $6.75 | $6.75 | 7,184,700 | — | — |
| 2021-01-11 | $6.32 | $6.32 | 6,217,800 | — | — |
| 2021-01-08 | $6.23 | $6.23 | 5,576,300 | — | — |
| 2021-01-07 | $6.14 | $6.14 | 2,923,300 | — | — |
| 2021-01-06 | $6.08 | $6.08 | 4,581,300 | — | — |
| 2021-01-05 | $6.21 | $6.21 | 7,828,900 | — | — |
| 2021-01-04 | $5.70 | $5.70 | 5,299,600 | — | — |