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
- 2007-02-08 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 | $4.77 | $4.77 | 451,200 | — | — |
| 2021-12-30 | $4.84 | $4.84 | 489,500 | — | — |
| 2021-12-29 | $4.81 | $4.81 | 506,700 | — | — |
| 2021-12-28 | $4.79 | $4.79 | 392,100 | — | — |
| 2021-12-27 | $4.83 | $4.83 | 599,200 | — | — |
| 2021-12-23 | $4.89 | $4.89 | 365,800 | — | — |
| 2021-12-22 | $4.98 | $4.98 | 780,700 | — | — |
| 2021-12-21 | $4.78 | $4.78 | 616,400 | — | — |
| 2021-12-20 | $4.72 | $4.72 | 679,100 | — | — |
| 2021-12-17 | $4.83 | $4.83 | 2,629,600 | — | — |
| 2021-12-16 | $4.76 | $4.76 | 793,200 | — | — |
| 2021-12-15 | $4.87 | $4.87 | 1,092,200 | — | — |
| 2021-12-14 | $4.67 | $4.67 | 755,000 | — | — |
| 2021-12-13 | $4.82 | $4.82 | 781,300 | — | — |
| 2021-12-10 | $4.93 | $4.93 | 706,000 | — | — |
| 2021-12-09 | $5.05 | $5.05 | 730,700 | — | — |
| 2021-12-08 | $5.32 | $5.32 | 1,769,600 | — | — |
| 2021-12-07 | $5.05 | $5.05 | 1,193,300 | — | — |
| 2021-12-06 | $4.87 | $4.87 | 797,800 | — | — |
| 2021-12-03 | $4.86 | $4.86 | 847,600 | — | — |
| 2021-12-02 | $4.98 | $4.98 | 1,068,300 | — | — |
| 2021-12-01 | $4.81 | $4.81 | 1,521,900 | — | — |
| 2021-11-30 | $4.81 | $4.81 | 1,641,000 | — | — |
| 2021-11-29 | $5.03 | $5.03 | 644,800 | — | — |
| 2021-11-26 | $5.12 | $5.12 | 834,500 | — | — |
| 2021-11-24 | $5.29 | $5.29 | 955,700 | — | — |
| 2021-11-23 | $5.17 | $5.17 | 1,066,500 | — | — |
| 2021-11-22 | $5.32 | $5.32 | 1,778,400 | — | — |
| 2021-11-19 | $5.43 | $5.43 | 1,303,200 | — | — |
| 2021-11-18 | $5.62 | $5.62 | 1,801,800 | — | — |
| 2021-11-17 | $5.68 | $5.68 | 628,500 | — | — |
| 2021-11-16 | $5.74 | $5.74 | 690,900 | — | — |
| 2021-11-15 | $5.69 | $5.69 | 998,700 | — | — |
| 2021-11-12 | $5.85 | $5.85 | 704,800 | — | — |
| 2021-11-11 | $5.75 | $5.75 | 1,003,300 | — | — |
| 2021-11-10 | $5.83 | $5.83 | 1,872,600 | — | — |
| 2021-11-09 | $5.74 | $5.74 | 5,372,000 | — | — |
| 2021-11-08 | $5.46 | $5.46 | 1,471,800 | — | — |
| 2021-11-05 | $5.61 | $5.61 | 2,169,100 | — | — |
| 2021-11-04 | $5.88 | $5.88 | 1,684,100 | — | — |
| 2021-11-03 | $5.52 | $5.52 | 1,699,600 | — | — |
| 2021-11-02 | $5.36 | $5.36 | 1,206,600 | — | — |
| 2021-11-01 | $5.34 | $5.34 | 2,087,800 | — | — |
| 2021-10-29 | $4.99 | $4.99 | 25,455,900 | — | — |
| 2021-10-28 | $4.52 | $4.52 | 742,900 | — | — |
| 2021-10-27 | $4.43 | $4.43 | 783,000 | — | — |
| 2021-10-26 | $4.30 | $4.30 | 745,800 | — | — |
| 2021-10-25 | $4.39 | $4.39 | 736,800 | — | — |
| 2021-10-22 | $4.37 | $4.37 | 1,348,600 | — | — |
| 2021-10-21 | $4.06 | $4.06 | 376,900 | — | — |
| 2021-10-20 | $3.98 | $3.98 | 403,300 | — | — |
| 2021-10-19 | $3.97 | $3.97 | 740,200 | — | — |
| 2021-10-18 | $3.80 | $3.80 | 614,300 | — | — |
| 2021-10-15 | $3.93 | $3.93 | 684,700 | — | — |
| 2021-10-14 | $3.92 | $3.92 | 434,100 | — | — |
| 2021-10-13 | $3.93 | $3.93 | 466,000 | — | — |
| 2021-10-12 | $4.03 | $4.03 | 714,400 | — | — |
| 2021-10-11 | $4.00 | $4.00 | 455,300 | — | — |
| 2021-10-08 | $3.90 | $3.90 | 612,800 | — | — |
| 2021-10-07 | $3.83 | $3.83 | 458,200 | — | — |
| 2021-10-06 | $3.72 | $3.72 | 510,200 | — | — |
| 2021-10-05 | $3.86 | $3.86 | 810,200 | — | — |
| 2021-10-04 | $4.03 | $4.03 | 766,900 | — | — |
| 2021-10-01 | $4.06 | $4.06 | 736,300 | — | — |
| 2021-09-30 | $3.95 | $3.95 | 785,700 | — | — |
| 2021-09-29 | $3.97 | $3.97 | 911,700 | — | — |
| 2021-09-28 | $3.96 | $3.96 | 870,800 | — | — |
| 2021-09-27 | $4.00 | $4.00 | 1,407,700 | — | — |
| 2021-09-24 | $3.89 | $3.89 | 1,199,400 | — | — |
| 2021-09-23 | $3.80 | $3.80 | 2,534,400 | — | — |
| 2021-09-22 | $3.57 | $3.57 | 603,000 | — | — |
| 2021-09-21 | $3.50 | $3.50 | 774,400 | — | — |
| 2021-09-20 | $3.51 | $3.51 | 785,900 | — | — |
| 2021-09-17 | $3.73 | $3.73 | 3,030,900 | — | — |
| 2021-09-16 | $3.50 | $3.50 | 1,133,900 | — | — |
| 2021-09-15 | $3.50 | $3.50 | 921,600 | — | — |
| 2021-09-14 | $3.54 | $3.54 | 674,700 | — | — |
| 2021-09-13 | $3.67 | $3.67 | 820,900 | — | — |
| 2021-09-10 | $3.66 | $3.66 | 352,800 | — | — |
| 2021-09-09 | $3.75 | $3.75 | 353,500 | — | — |
| 2021-09-08 | $3.77 | $3.77 | 449,800 | — | — |
| 2021-09-07 | $3.94 | $3.94 | 279,300 | — | — |
| 2021-09-03 | $3.95 | $3.95 | 386,400 | — | — |
| 2021-09-02 | $4.06 | $4.06 | 164,700 | — | — |
| 2021-09-01 | $4.04 | $4.04 | 299,300 | — | — |
| 2021-08-31 | $4.07 | $4.07 | 244,000 | — | — |
| 2021-08-30 | $3.97 | $3.97 | 241,600 | — | — |
| 2021-08-27 | $4.07 | $4.07 | 391,300 | — | — |
| 2021-08-26 | $3.91 | $3.91 | 271,300 | — | — |
| 2021-08-25 | $3.98 | $3.98 | 332,600 | — | — |
| 2021-08-24 | $3.88 | $3.88 | 442,800 | — | — |
| 2021-08-23 | $4.07 | $4.07 | 655,800 | — | — |
| 2021-08-20 | $3.86 | $3.86 | 603,800 | — | — |
| 2021-08-19 | $3.55 | $3.55 | 701,800 | — | — |
| 2021-08-18 | $3.53 | $3.53 | 466,000 | — | — |
| 2021-08-17 | $3.55 | $3.55 | 946,600 | — | — |
| 2021-08-16 | $3.60 | $3.60 | 833,700 | — | — |
| 2021-08-13 | $3.65 | $3.65 | 770,200 | — | — |
| 2021-08-12 | $3.88 | $3.88 | 979,900 | — | — |
| 2021-08-11 | $3.97 | $3.97 | 480,200 | — | — |
| 2021-08-10 | $4.03 | $4.03 | 391,000 | — | — |
| 2021-08-09 | $3.98 | $3.98 | 424,000 | — | — |
| 2021-08-06 | $3.97 | $3.97 | 558,300 | — | — |
| 2021-08-05 | $4.17 | $4.17 | 268,700 | — | — |
| 2021-08-04 | $4.09 | $4.09 | 628,200 | — | — |
| 2021-08-03 | $3.87 | $3.87 | 638,000 | — | — |
| 2021-08-02 | $4.06 | $4.06 | 353,100 | — | — |
| 2021-07-30 | $4.10 | $4.10 | 343,000 | — | — |
| 2021-07-29 | $4.14 | $4.14 | 245,700 | — | — |
| 2021-07-28 | $4.15 | $4.15 | 259,800 | — | — |
| 2021-07-27 | $4.05 | $4.05 | 400,400 | — | — |
| 2021-07-26 | $4.12 | $4.12 | 280,600 | — | — |
| 2021-07-23 | $4.19 | $4.19 | 221,500 | — | — |
| 2021-07-22 | $4.16 | $4.16 | 259,300 | — | — |
| 2021-07-21 | $4.14 | $4.14 | 497,600 | — | — |
| 2021-07-20 | $4.18 | $4.18 | 1,155,100 | — | — |
| 2021-07-19 | $3.91 | $3.91 | 568,700 | — | — |
| 2021-07-16 | $4.03 | $4.03 | 402,300 | — | — |
| 2021-07-15 | $4.09 | $4.09 | 383,200 | — | — |
| 2021-07-14 | $4.18 | $4.18 | 402,000 | — | — |
| 2021-07-13 | $4.27 | $4.27 | 397,600 | — | — |
| 2021-07-12 | $4.37 | $4.37 | 633,900 | — | — |
| 2021-07-09 | $4.52 | $4.52 | 175,900 | — | — |
| 2021-07-08 | $4.56 | $4.56 | 608,300 | — | — |
| 2021-07-07 | $4.51 | $4.51 | 551,600 | — | — |
| 2021-07-06 | $4.40 | $4.40 | 361,900 | — | — |
| 2021-07-02 | $4.41 | $4.41 | 295,100 | — | — |
| 2021-07-01 | $4.55 | $4.55 | 393,000 | — | — |
| 2021-06-30 | $4.52 | $4.52 | 194,400 | — | — |
| 2021-06-29 | $4.62 | $4.62 | 232,900 | — | — |
| 2021-06-28 | $4.61 | $4.61 | 519,200 | — | — |
| 2021-06-25 | $4.63 | $4.63 | 1,303,500 | — | — |
| 2021-06-24 | $4.68 | $4.68 | 502,800 | — | — |
| 2021-06-23 | $4.53 | $4.53 | 477,500 | — | — |
| 2021-06-22 | $4.42 | $4.42 | 307,100 | — | — |
| 2021-06-21 | $4.44 | $4.44 | 535,800 | — | — |
| 2021-06-18 | $4.29 | $4.29 | 2,003,900 | — | — |
| 2021-06-17 | $4.58 | $4.58 | 761,600 | — | — |
| 2021-06-16 | $4.73 | $4.73 | 598,300 | — | — |
| 2021-06-15 | $4.80 | $4.80 | 898,300 | — | — |
| 2021-06-14 | $4.65 | $4.65 | 793,200 | — | — |
| 2021-06-11 | $4.46 | $4.46 | 404,100 | — | — |
| 2021-06-10 | $4.40 | $4.40 | 348,500 | — | — |
| 2021-06-09 | $4.36 | $4.36 | 372,200 | — | — |
| 2021-06-08 | $4.33 | $4.33 | 823,200 | — | — |
| 2021-06-07 | $4.35 | $4.35 | 577,500 | — | — |
| 2021-06-04 | $4.34 | $4.34 | 505,300 | — | — |
| 2021-06-03 | $4.35 | $4.35 | 661,400 | — | — |
| 2021-06-02 | $4.29 | $4.29 | 1,977,800 | — | — |
| 2021-06-01 | $4.25 | $4.25 | 447,600 | — | — |
| 2021-05-28 | $4.26 | $4.26 | 887,100 | — | — |
| 2021-05-27 | $4.24 | $4.24 | 802,600 | — | — |
| 2021-05-26 | $4.26 | $4.26 | 478,400 | — | — |
| 2021-05-25 | $4.34 | $4.34 | 377,000 | — | — |
| 2021-05-24 | $4.48 | $4.48 | 362,700 | — | — |
| 2021-05-21 | $4.58 | $4.58 | 254,200 | — | — |
| 2021-05-20 | $4.47 | $4.47 | 503,700 | — | — |
| 2021-05-19 | $4.43 | $4.43 | 776,400 | — | — |
| 2021-05-18 | $4.41 | $4.41 | 489,000 | — | — |
| 2021-05-17 | $4.38 | $4.38 | 276,500 | — | — |
| 2021-05-14 | $4.36 | $4.36 | 1,377,900 | — | — |
| 2021-05-13 | $4.37 | $4.37 | 754,900 | — | — |
| 2021-05-12 | $4.54 | $4.54 | 700,500 | — | — |
| 2021-05-11 | $4.43 | $4.43 | 1,211,000 | — | — |
| 2021-05-10 | $4.32 | $4.32 | 640,600 | — | — |
| 2021-05-07 | $4.84 | $4.84 | 5,665,800 | — | — |
| 2021-05-06 | $4.51 | $4.51 | 1,126,900 | — | — |
| 2021-05-05 | $4.47 | $4.47 | 373,400 | — | — |
| 2021-05-04 | $4.53 | $4.53 | 629,400 | — | — |
| 2021-05-03 | $4.66 | $4.66 | 541,600 | — | — |
| 2021-04-30 | $4.70 | $4.70 | 764,900 | — | — |
| 2021-04-29 | $4.71 | $4.71 | 1,033,500 | — | — |
| 2021-04-28 | $4.90 | $4.90 | 1,799,500 | — | — |
| 2021-04-27 | $5.32 | $5.32 | 708,000 | — | — |
| 2021-04-26 | $5.51 | $5.51 | 803,700 | — | — |
| 2021-04-23 | $5.33 | $5.33 | 660,100 | — | — |
| 2021-04-22 | $5.26 | $5.26 | 658,000 | — | — |
| 2021-04-21 | $5.11 | $5.11 | 508,100 | — | — |
| 2021-04-20 | $4.93 | $4.93 | 657,400 | — | — |
| 2021-04-19 | $5.16 | $5.16 | 486,600 | — | — |
| 2021-04-16 | $5.21 | $5.21 | 380,500 | — | — |
| 2021-04-15 | $5.30 | $5.30 | 546,800 | — | — |
| 2021-04-14 | $5.26 | $5.26 | 298,700 | — | — |
| 2021-04-13 | $5.22 | $5.22 | 408,100 | — | — |
| 2021-04-12 | $5.18 | $5.18 | 369,200 | — | — |
| 2021-04-09 | $5.21 | $5.21 | 583,100 | — | — |
| 2021-04-08 | $5.18 | $5.18 | 1,043,200 | — | — |
| 2021-04-07 | $4.95 | $4.95 | 788,700 | — | — |
| 2021-04-06 | $5.08 | $5.08 | 517,600 | — | — |
| 2021-04-05 | $4.98 | $4.98 | 556,700 | — | — |
| 2021-04-01 | $4.97 | $4.97 | 490,200 | — | — |
| 2021-03-31 | $4.95 | $4.95 | 885,700 | — | — |
| 2021-03-30 | $4.79 | $4.79 | 508,900 | — | — |
| 2021-03-29 | $4.63 | $4.63 | 709,800 | — | — |
| 2021-03-26 | $4.86 | $4.86 | 548,900 | — | — |
| 2021-03-25 | $4.85 | $4.85 | 754,000 | — | — |
| 2021-03-24 | $4.74 | $4.74 | 999,900 | — | — |
| 2021-03-23 | $4.96 | $4.96 | 595,900 | — | — |
| 2021-03-22 | $5.18 | $5.18 | 575,100 | — | — |
| 2021-03-19 | $5.19 | $5.19 | 1,418,300 | — | — |
| 2021-03-18 | $5.13 | $5.13 | 496,400 | — | — |
| 2021-03-17 | $5.29 | $5.29 | 444,700 | — | — |
| 2021-03-16 | $5.26 | $5.26 | 510,100 | — | — |
| 2021-03-15 | $5.42 | $5.42 | 416,300 | — | — |
| 2021-03-12 | $5.44 | $5.44 | 499,300 | — | — |
| 2021-03-11 | $5.37 | $5.37 | 499,400 | — | — |
| 2021-03-10 | $5.25 | $5.25 | 414,700 | — | — |
| 2021-03-09 | $5.17 | $5.17 | 479,200 | — | — |
| 2021-03-08 | $4.96 | $4.96 | 817,600 | — | — |
| 2021-03-05 | $5.08 | $5.08 | 868,600 | — | — |
| 2021-03-04 | $4.94 | $4.94 | 1,204,500 | — | — |
| 2021-03-03 | $5.31 | $5.31 | 796,600 | — | — |
| 2021-03-02 | $5.61 | $5.61 | 1,120,100 | — | — |
| 2021-03-01 | $5.46 | $5.46 | 729,100 | — | — |
| 2021-02-26 | $4.98 | $4.98 | 912,100 | — | — |
| 2021-02-25 | $5.17 | $5.17 | 935,500 | — | — |
| 2021-02-24 | $5.28 | $5.28 | 1,053,800 | — | — |
| 2021-02-23 | $5.27 | $5.27 | 1,117,100 | — | — |
| 2021-02-22 | $5.50 | $5.50 | 935,200 | — | — |
| 2021-02-19 | $5.61 | $5.61 | 923,300 | — | — |
| 2021-02-18 | $5.59 | $5.59 | 791,500 | — | — |
| 2021-02-17 | $5.75 | $5.75 | 913,900 | — | — |
| 2021-02-16 | $5.74 | $5.74 | 1,190,900 | — | — |
| 2021-02-12 | $5.52 | $5.52 | 441,900 | — | — |
| 2021-02-11 | $5.56 | $5.56 | 715,100 | — | — |
| 2021-02-10 | $5.61 | $5.61 | 886,600 | — | — |
| 2021-02-09 | $5.89 | $5.89 | 1,819,600 | — | — |
| 2021-02-08 | $5.74 | $5.74 | 2,230,900 | — | — |
| 2021-02-05 | $5.43 | $5.43 | 1,368,900 | — | — |
| 2021-02-04 | $5.26 | $5.26 | 590,100 | — | — |
| 2021-02-03 | $5.30 | $5.30 | 1,407,600 | — | — |
| 2021-02-02 | $4.96 | $4.96 | 870,600 | — | — |
| 2021-02-01 | $4.93 | $4.93 | 933,000 | — | — |
| 2021-01-29 | $4.94 | $4.94 | 1,437,600 | — | — |
| 2021-01-28 | $5.36 | $5.36 | 1,547,700 | — | — |
| 2021-01-27 | $5.19 | $5.19 | 1,801,900 | — | — |
| 2021-01-26 | $5.15 | $5.15 | 735,300 | — | — |
| 2021-01-25 | $5.08 | $5.08 | 1,064,100 | — | — |
| 2021-01-22 | $5.11 | $5.11 | 732,300 | — | — |
| 2021-01-21 | $5.08 | $5.08 | 1,029,400 | — | — |
| 2021-01-20 | $5.38 | $5.38 | 2,801,100 | — | — |
| 2021-01-19 | $4.76 | $4.76 | 989,400 | — | — |
| 2021-01-15 | $4.75 | $4.75 | 677,700 | — | — |
| 2021-01-14 | $4.97 | $4.97 | 665,200 | — | — |
| 2021-01-13 | $4.87 | $4.87 | 631,200 | — | — |
| 2021-01-12 | $5.00 | $5.00 | 516,600 | — | — |
| 2021-01-11 | $4.80 | $4.80 | 397,400 | — | — |
| 2021-01-08 | $4.74 | $4.74 | 719,700 | — | — |
| 2021-01-07 | $4.95 | $4.95 | 1,154,200 | — | — |
| 2021-01-06 | $4.88 | $4.88 | 1,751,500 | — | — |
| 2021-01-05 | $4.48 | $4.48 | 911,500 | — | — |
| 2021-01-04 | $4.25 | $4.25 | 846,900 | — | — |