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
- 2018-05-07 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 | $4.79 | $4.79 | 427,700 | — | — |
| 2021-12-30 | $4.86 | $4.86 | 444,200 | — | — |
| 2021-12-29 | $4.91 | $4.91 | 408,400 | — | — |
| 2021-12-28 | $5.02 | $5.02 | 356,300 | — | — |
| 2021-12-27 | $5.09 | $5.09 | 716,800 | — | — |
| 2021-12-23 | $5.07 | $5.07 | 640,500 | — | — |
| 2021-12-22 | $4.97 | $4.97 | 1,195,300 | — | — |
| 2021-12-21 | $4.67 | $4.67 | 867,900 | — | — |
| 2021-12-20 | $4.56 | $4.56 | 1,175,400 | — | — |
| 2021-12-17 | $4.27 | $4.27 | 1,011,500 | — | — |
| 2021-12-16 | $4.16 | $4.16 | 1,120,000 | — | — |
| 2021-12-15 | $4.14 | $4.14 | 1,334,700 | — | — |
| 2021-12-14 | $3.95 | $3.95 | 729,100 | — | — |
| 2021-12-13 | $4.04 | $4.04 | 563,600 | — | — |
| 2021-12-10 | $4.04 | $4.04 | 828,600 | — | — |
| 2021-12-09 | $4.09 | $4.09 | 562,300 | — | — |
| 2021-12-08 | $4.26 | $4.26 | 643,000 | — | — |
| 2021-12-07 | $4.24 | $4.24 | 629,000 | — | — |
| 2021-12-06 | $4.22 | $4.22 | 762,700 | — | — |
| 2021-12-03 | $4.13 | $4.13 | 869,200 | — | — |
| 2021-12-02 | $4.17 | $4.17 | 1,174,700 | — | — |
| 2021-12-01 | $4.10 | $4.10 | 983,100 | — | — |
| 2021-11-30 | $4.18 | $4.18 | 1,449,600 | — | — |
| 2021-11-29 | $4.27 | $4.27 | 972,300 | — | — |
| 2021-11-26 | $4.25 | $4.25 | 965,600 | — | — |
| 2021-11-24 | $4.62 | $4.62 | 624,800 | — | — |
| 2021-11-23 | $4.54 | $4.54 | 697,000 | — | — |
| 2021-11-22 | $4.53 | $4.53 | 577,500 | — | — |
| 2021-11-19 | $4.62 | $4.62 | 745,300 | — | — |
| 2021-11-18 | $4.59 | $4.59 | 970,400 | — | — |
| 2021-11-17 | $4.77 | $4.77 | 868,000 | — | — |
| 2021-11-16 | $4.95 | $4.95 | 731,900 | — | — |
| 2021-11-15 | $5.16 | $5.16 | 622,400 | — | — |
| 2021-11-12 | $5.21 | $5.21 | 271,700 | — | — |
| 2021-11-11 | $5.26 | $5.26 | 441,200 | — | — |
| 2021-11-10 | $5.25 | $5.25 | 462,800 | — | — |
| 2021-11-09 | $5.34 | $5.34 | 708,200 | — | — |
| 2021-11-08 | $5.25 | $5.25 | 958,600 | — | — |
| 2021-11-05 | $5.14 | $5.14 | 1,070,300 | — | — |
| 2021-11-04 | $5.09 | $5.09 | 2,140,300 | — | — |
| 2021-11-03 | $5.32 | $5.32 | 1,870,000 | — | — |
| 2021-11-02 | $5.82 | $5.82 | 1,671,000 | — | — |
| 2021-11-01 | $5.54 | $5.54 | 1,233,400 | — | — |
| 2021-10-29 | $5.49 | $5.49 | 838,300 | — | — |
| 2021-10-28 | $5.45 | $5.45 | 439,100 | — | — |
| 2021-10-27 | $5.34 | $5.34 | 702,100 | — | — |
| 2021-10-26 | $5.54 | $5.54 | 482,100 | — | — |
| 2021-10-25 | $5.69 | $5.69 | 459,100 | — | — |
| 2021-10-22 | $5.67 | $5.67 | 267,300 | — | — |
| 2021-10-21 | $5.72 | $5.72 | 452,900 | — | — |
| 2021-10-20 | $5.72 | $5.72 | 432,400 | — | — |
| 2021-10-19 | $5.67 | $5.67 | 369,100 | — | — |
| 2021-10-18 | $5.58 | $5.58 | 353,900 | — | — |
| 2021-10-15 | $5.64 | $5.64 | 715,000 | — | — |
| 2021-10-14 | $5.73 | $5.73 | 351,900 | — | — |
| 2021-10-13 | $5.69 | $5.69 | 603,200 | — | — |
| 2021-10-12 | $5.85 | $5.85 | 1,008,600 | — | — |
| 2021-10-11 | $5.84 | $5.84 | 1,234,200 | — | — |
| 2021-10-08 | $5.62 | $5.62 | 670,300 | — | — |
| 2021-10-07 | $5.62 | $5.62 | 621,000 | — | — |
| 2021-10-06 | $5.40 | $5.40 | 422,800 | — | — |
| 2021-10-05 | $5.43 | $5.43 | 583,400 | — | — |
| 2021-10-04 | $5.39 | $5.39 | 1,001,200 | — | — |
| 2021-10-01 | $5.54 | $5.54 | 689,100 | — | — |
| 2021-09-30 | $5.34 | $5.34 | 646,500 | — | — |
| 2021-09-29 | $5.50 | $5.50 | 1,400,000 | — | — |
| 2021-09-28 | $5.52 | $5.52 | 1,228,000 | — | — |
| 2021-09-27 | $5.33 | $5.33 | 1,085,000 | — | — |
| 2021-09-24 | $5.31 | $5.31 | 720,200 | — | — |
| 2021-09-23 | $5.21 | $5.21 | 498,800 | — | — |
| 2021-09-22 | $5.04 | $5.04 | 512,000 | — | — |
| 2021-09-21 | $5.03 | $5.03 | 443,900 | — | — |
| 2021-09-20 | $4.95 | $4.95 | 697,700 | — | — |
| 2021-09-17 | $5.05 | $5.05 | 2,621,500 | — | — |
| 2021-09-16 | $4.96 | $4.96 | 1,651,600 | — | — |
| 2021-09-15 | $4.95 | $4.95 | 1,444,000 | — | — |
| 2021-09-14 | $4.94 | $4.94 | 913,800 | — | — |
| 2021-09-13 | $5.11 | $5.11 | 765,800 | — | — |
| 2021-09-10 | $5.12 | $5.12 | 887,900 | — | — |
| 2021-09-09 | $5.15 | $5.15 | 1,017,200 | — | — |
| 2021-09-08 | $5.19 | $5.19 | 802,900 | — | — |
| 2021-09-07 | $5.27 | $5.27 | 855,700 | — | — |
| 2021-09-03 | $5.42 | $5.42 | 574,700 | — | — |
| 2021-09-02 | $5.58 | $5.58 | 673,700 | — | — |
| 2021-09-01 | $5.42 | $5.42 | 854,300 | — | — |
| 2021-08-31 | $5.64 | $5.64 | 1,499,800 | — | — |
| 2021-08-30 | $5.25 | $5.25 | 925,400 | — | — |
| 2021-08-27 | $5.29 | $5.29 | 1,450,200 | — | — |
| 2021-08-26 | $5.18 | $5.18 | 6,427,700 | — | — |
| 2021-08-25 | $5.55 | $5.55 | 5,537,400 | — | — |
| 2021-08-24 | $5.54 | $5.54 | 1,470,000 | — | — |
| 2021-08-23 | $5.29 | $5.29 | 1,046,900 | — | — |
| 2021-08-20 | $4.85 | $4.85 | 620,300 | — | — |
| 2021-08-19 | $4.90 | $4.90 | 520,500 | — | — |
| 2021-08-18 | $4.99 | $4.99 | 774,100 | — | — |
| 2021-08-17 | $4.77 | $4.77 | 820,900 | — | — |
| 2021-08-16 | $4.97 | $4.97 | 314,300 | — | — |
| 2021-08-13 | $5.11 | $5.11 | 522,700 | — | — |
| 2021-08-12 | $5.07 | $5.07 | 479,800 | — | — |
| 2021-08-11 | $5.04 | $5.04 | 682,200 | — | — |
| 2021-08-10 | $5.09 | $5.09 | 951,200 | — | — |
| 2021-08-09 | $5.14 | $5.14 | 1,666,500 | — | — |
| 2021-08-06 | $4.87 | $4.87 | 1,647,500 | — | — |
| 2021-08-05 | $5.03 | $5.03 | 839,000 | — | — |
| 2021-08-04 | $4.83 | $4.83 | 977,000 | — | — |
| 2021-08-03 | $4.95 | $4.95 | 706,400 | — | — |
| 2021-08-02 | $4.99 | $4.99 | 447,000 | — | — |
| 2021-07-30 | $4.93 | $4.93 | 504,300 | — | — |
| 2021-07-29 | $4.93 | $4.93 | 665,200 | — | — |
| 2021-07-28 | $4.95 | $4.95 | 482,400 | — | — |
| 2021-07-27 | $4.86 | $4.86 | 528,800 | — | — |
| 2021-07-26 | $4.83 | $4.83 | 465,600 | — | — |
| 2021-07-23 | $4.83 | $4.83 | 627,900 | — | — |
| 2021-07-22 | $4.81 | $4.81 | 716,500 | — | — |
| 2021-07-21 | $4.77 | $4.77 | 988,300 | — | — |
| 2021-07-20 | $4.70 | $4.70 | 2,334,100 | — | — |
| 2021-07-19 | $4.32 | $4.32 | 2,230,700 | — | — |
| 2021-07-16 | $4.31 | $4.31 | 1,083,000 | — | — |
| 2021-07-15 | $4.36 | $4.36 | 1,091,600 | — | — |
| 2021-07-14 | $4.49 | $4.49 | 1,106,200 | — | — |
| 2021-07-13 | $4.68 | $4.68 | 762,900 | — | — |
| 2021-07-12 | $4.81 | $4.81 | 834,900 | — | — |
| 2021-07-09 | $4.70 | $4.70 | 690,200 | — | — |
| 2021-07-08 | $4.69 | $4.69 | 1,220,000 | — | — |
| 2021-07-07 | $4.92 | $4.92 | 1,238,200 | — | — |
| 2021-07-06 | $5.15 | $5.15 | 727,500 | — | — |
| 2021-07-02 | $5.14 | $5.14 | 1,700,700 | — | — |
| 2021-07-01 | $5.28 | $5.28 | 801,400 | — | — |
| 2021-06-30 | $5.12 | $5.12 | 537,200 | — | — |
| 2021-06-29 | $5.15 | $5.15 | 670,800 | — | — |
| 2021-06-28 | $5.22 | $5.22 | 472,100 | — | — |
| 2021-06-25 | $5.34 | $5.34 | 1,184,800 | — | — |
| 2021-06-24 | $5.41 | $5.41 | 542,700 | — | — |
| 2021-06-23 | $5.26 | $5.26 | 621,000 | — | — |
| 2021-06-22 | $5.26 | $5.26 | 605,100 | — | — |
| 2021-06-21 | $5.31 | $5.31 | 708,000 | — | — |
| 2021-06-18 | $5.20 | $5.20 | 1,628,400 | — | — |
| 2021-06-17 | $5.56 | $5.56 | 582,900 | — | — |
| 2021-06-16 | $5.77 | $5.77 | 466,200 | — | — |
| 2021-06-15 | $5.70 | $5.70 | 631,800 | — | — |
| 2021-06-14 | $5.76 | $5.76 | 472,200 | — | — |
| 2021-06-11 | $5.96 | $5.96 | 429,100 | — | — |
| 2021-06-10 | $6.02 | $6.02 | 1,080,800 | — | — |
| 2021-06-09 | $5.88 | $5.88 | 776,200 | — | — |
| 2021-06-08 | $5.71 | $5.71 | 558,500 | — | — |
| 2021-06-07 | $5.69 | $5.69 | 833,200 | — | — |
| 2021-06-04 | $5.46 | $5.46 | 631,500 | — | — |
| 2021-06-03 | $5.53 | $5.53 | 808,700 | — | — |
| 2021-06-02 | $5.54 | $5.54 | 773,900 | — | — |
| 2021-06-01 | $5.69 | $5.69 | 528,600 | — | — |
| 2021-05-28 | $5.66 | $5.66 | 483,100 | — | — |
| 2021-05-27 | $5.59 | $5.59 | 520,200 | — | — |
| 2021-05-26 | $5.65 | $5.65 | 348,000 | — | — |
| 2021-05-25 | $5.57 | $5.57 | 557,300 | — | — |
| 2021-05-24 | $5.65 | $5.65 | 416,200 | — | — |
| 2021-05-21 | $5.72 | $5.72 | 486,800 | — | — |
| 2021-05-20 | $5.70 | $5.70 | 423,900 | — | — |
| 2021-05-19 | $5.76 | $5.76 | 690,300 | — | — |
| 2021-05-18 | $5.71 | $5.71 | 562,500 | — | — |
| 2021-05-17 | $5.78 | $5.78 | 709,700 | — | — |
| 2021-05-14 | $5.64 | $5.64 | 725,000 | — | — |
| 2021-05-13 | $5.48 | $5.48 | 726,500 | — | — |
| 2021-05-12 | $5.32 | $5.32 | 1,670,800 | — | — |
| 2021-05-11 | $5.44 | $5.44 | 1,397,000 | — | — |
| 2021-05-10 | $5.31 | $5.31 | 1,752,600 | — | — |
| 2021-05-07 | $5.20 | $5.20 | 2,387,400 | — | — |
| 2021-05-06 | $5.78 | $5.78 | 969,300 | — | — |
| 2021-05-05 | $5.79 | $5.79 | 1,154,600 | — | — |
| 2021-05-04 | $5.71 | $5.71 | 1,386,600 | — | — |
| 2021-05-03 | $5.80 | $5.80 | 1,065,700 | — | — |
| 2021-04-30 | $5.51 | $5.51 | 1,100,000 | — | — |
| 2021-04-29 | $5.67 | $5.67 | 658,800 | — | — |
| 2021-04-28 | $5.63 | $5.63 | 764,700 | — | — |
| 2021-04-27 | $5.71 | $5.71 | 1,005,600 | — | — |
| 2021-04-26 | $5.87 | $5.87 | 1,228,000 | — | — |
| 2021-04-23 | $5.68 | $5.68 | 758,400 | — | — |
| 2021-04-22 | $5.70 | $5.70 | 805,600 | — | — |
| 2021-04-21 | $5.81 | $5.81 | 675,900 | — | — |
| 2021-04-20 | $5.67 | $5.67 | 905,300 | — | — |
| 2021-04-19 | $5.68 | $5.68 | 875,000 | — | — |
| 2021-04-16 | $5.89 | $5.89 | 597,000 | — | — |
| 2021-04-15 | $5.90 | $5.90 | 771,700 | — | — |
| 2021-04-14 | $5.82 | $5.82 | 842,300 | — | — |
| 2021-04-13 | $5.76 | $5.76 | 803,200 | — | — |
| 2021-04-12 | $5.77 | $5.77 | 1,361,700 | — | — |
| 2021-04-09 | $5.96 | $5.96 | 956,100 | — | — |
| 2021-04-08 | $6.12 | $6.12 | 2,078,400 | — | — |
| 2021-04-07 | $6.29 | $6.29 | 1,125,100 | — | — |
| 2021-04-06 | $6.44 | $6.44 | 1,574,400 | — | — |
| 2021-04-05 | $6.82 | $6.82 | 1,209,700 | — | — |
| 2021-04-01 | $6.60 | $6.60 | 1,051,800 | — | — |
| 2021-03-31 | $6.73 | $6.73 | 1,864,500 | — | — |
| 2021-03-30 | $6.66 | $6.66 | 735,000 | — | — |
| 2021-03-29 | $6.78 | $6.78 | 1,563,800 | — | — |
| 2021-03-26 | $6.85 | $6.85 | 1,927,100 | — | — |
| 2021-03-25 | $6.81 | $6.81 | 2,223,200 | — | — |
| 2021-03-24 | $6.43 | $6.43 | 1,455,000 | — | — |
| 2021-03-23 | $6.73 | $6.73 | 2,487,300 | — | — |
| 2021-03-22 | $7.38 | $7.38 | 1,712,100 | — | — |
| 2021-03-19 | $7.17 | $7.17 | 2,653,500 | — | — |
| 2021-03-18 | $6.91 | $6.91 | 2,131,900 | — | — |
| 2021-03-17 | $6.83 | $6.83 | 1,284,700 | — | — |
| 2021-03-16 | $6.74 | $6.74 | 2,318,400 | — | — |
| 2021-03-15 | $6.98 | $6.98 | 3,924,800 | — | — |
| 2021-03-12 | $6.02 | $6.02 | 2,210,900 | — | — |
| 2021-03-11 | $6.14 | $6.14 | 2,267,300 | — | — |
| 2021-03-10 | $5.91 | $5.91 | 2,552,600 | — | — |
| 2021-03-09 | $5.98 | $5.98 | 7,495,600 | — | — |
| 2021-03-08 | $5.60 | $5.60 | 12,677,200 | — | — |
| 2021-03-05 | $4.95 | $4.95 | 2,316,800 | — | — |
| 2021-03-04 | $4.83 | $4.83 | 2,438,400 | — | — |
| 2021-03-03 | $4.89 | $4.89 | 3,132,000 | — | — |
| 2021-03-02 | $5.06 | $5.06 | 5,181,800 | — | — |
| 2021-03-01 | $5.18 | $5.18 | 8,288,200 | — | — |
| 2021-02-26 | $5.39 | $5.39 | 4,608,200 | — | — |
| 2021-02-25 | $4.89 | $4.89 | 1,300,300 | — | — |
| 2021-02-24 | $5.10 | $5.10 | 1,463,300 | — | — |
| 2021-02-23 | $4.80 | $4.80 | 2,996,000 | — | — |
| 2021-02-22 | $5.36 | $5.36 | 1,217,500 | — | — |
| 2021-02-19 | $5.63 | $5.63 | 674,100 | — | — |
| 2021-02-18 | $5.63 | $5.63 | 999,600 | — | — |
| 2021-02-17 | $5.66 | $5.66 | 1,167,400 | — | — |
| 2021-02-16 | $5.59 | $5.59 | 1,526,800 | — | — |
| 2021-02-12 | $5.72 | $5.72 | 751,200 | — | — |
| 2021-02-11 | $5.90 | $5.90 | 1,743,700 | — | — |
| 2021-02-10 | $5.83 | $5.83 | 1,544,200 | — | — |
| 2021-02-09 | $5.86 | $5.86 | 1,685,500 | — | — |
| 2021-02-08 | $5.91 | $5.91 | 3,466,800 | — | — |
| 2021-02-05 | $5.20 | $5.20 | 1,125,800 | — | — |
| 2021-02-04 | $5.09 | $5.09 | 1,315,600 | — | — |
| 2021-02-03 | $4.92 | $4.92 | 780,900 | — | — |
| 2021-02-02 | $4.91 | $4.91 | 964,500 | — | — |
| 2021-02-01 | $4.94 | $4.94 | 1,138,100 | — | — |
| 2021-01-29 | $4.81 | $4.81 | 1,386,300 | — | — |
| 2021-01-28 | $4.93 | $4.93 | 1,108,000 | — | — |
| 2021-01-27 | $4.83 | $4.83 | 1,983,300 | — | — |
| 2021-01-26 | $4.95 | $4.95 | 1,395,400 | — | — |
| 2021-01-25 | $4.85 | $4.85 | 1,300,800 | — | — |
| 2021-01-22 | $4.97 | $4.97 | 1,215,200 | — | — |
| 2021-01-21 | $4.86 | $4.86 | 787,700 | — | — |
| 2021-01-20 | $4.75 | $4.75 | 692,300 | — | — |
| 2021-01-19 | $4.83 | $4.83 | 762,400 | — | — |
| 2021-01-15 | $4.83 | $4.83 | 1,187,800 | — | — |
| 2021-01-14 | $4.85 | $4.85 | 1,395,700 | — | — |
| 2021-01-13 | $4.74 | $4.74 | 830,800 | — | — |
| 2021-01-12 | $4.86 | $4.86 | 2,013,200 | — | — |
| 2021-01-11 | $4.75 | $4.75 | 852,000 | — | — |
| 2021-01-08 | $4.78 | $4.78 | 1,521,100 | — | — |
| 2021-01-07 | $4.96 | $4.96 | 1,605,100 | — | — |
| 2021-01-06 | $4.84 | $4.84 | 1,407,100 | — | — |
| 2021-01-05 | $4.92 | $4.92 | 1,074,300 | — | — |
| 2021-01-04 | $4.88 | $4.88 | 1,692,100 | — | — |