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
- 2013-11-06 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 | $5.10 | $6.66 | 312,600 | — | — |
| 2021-12-30 | $5.15 | $6.72 | 483,900 | — | — |
| 2021-12-29 | $5.11 | $6.67 | 406,000 | — | — |
| 2021-12-28 | $5.03 | $6.57 | 465,300 | — | — |
| 2021-12-27 | $5.12 | $6.69 | 794,100 | — | — |
| 2021-12-23 | $4.95 | $6.46 | 264,200 | — | — |
| 2021-12-22 | $4.95 | $6.46 | 386,300 | — | — |
| 2021-12-21 | $4.77 | $6.23 | 439,400 | — | — |
| 2021-12-20 | $4.41 | $5.76 | 558,100 | — | — |
| 2021-12-17 | $4.47 | $5.84 | 1,184,200 | — | — |
| 2021-12-16 | $4.46 | $5.82 | 295,300 | — | — |
| 2021-12-15 | $4.51 | $5.89 | 553,500 | — | — |
| 2021-12-14 | $4.72 | $6.16 | 808,100 | — | — |
| 2021-12-13 | $4.66 | $6.08 | 560,400 | — | — |
| 2021-12-10 | $4.77 | $6.23 | 288,400 | — | — |
| 2021-12-09 | $4.81 | $6.28 | 302,400 | — | — |
| 2021-12-08 | $4.82 | $6.29 | 301,200 | — | — |
| 2021-12-07 | $4.74 | $6.19 | 399,000 | — | — |
| 2021-12-06 | $4.70 | $6.14 | 637,800 | — | — |
| 2021-12-03 | $4.45 | $5.81 | 390,200 | — | — |
| 2021-12-02 | $4.54 | $5.93 | 635,300 | — | — |
| 2021-12-01 | $4.20 | $5.48 | 767,600 | — | — |
| 2021-11-30 | $4.36 | $5.69 | 873,100 | — | — |
| 2021-11-29 | $4.63 | $6.05 | 742,200 | — | — |
| 2021-11-26 | $4.74 | $6.19 | 712,500 | — | — |
| 2021-11-24 | $4.90 | $6.40 | 189,800 | — | — |
| 2021-11-23 | $4.89 | $6.38 | 485,500 | — | — |
| 2021-11-22 | $4.92 | $6.42 | 494,400 | — | — |
| 2021-11-19 | $4.95 | $6.46 | 846,800 | — | — |
| 2021-11-18 | $5.04 | $6.58 | 425,500 | — | — |
| 2021-11-17 | $5.02 | $6.55 | 296,500 | — | — |
| 2021-11-16 | $5.07 | $6.62 | 361,500 | — | — |
| 2021-11-15 | $5.12 | $6.69 | 402,200 | — | — |
| 2021-11-12 | $5.20 | $6.79 | 279,500 | — | — |
| 2021-11-11 | $5.30 | $6.92 | 307,400 | — | — |
| 2021-11-10 | $5.34 | $6.97 | 263,800 | — | — |
| 2021-11-09 | $5.47 | $7.14 | 268,600 | — | — |
| 2021-11-08 | $5.49 | $7.17 | 489,400 | — | — |
| 2021-11-05 | $5.64 | $7.36 | 464,100 | — | — |
| 2021-11-04 | $5.37 | $7.01 | 394,500 | — | — |
| 2021-11-03 | $5.59 | $7.30 | 510,700 | — | — |
| 2021-11-02 | $5.42 | $7.08 | 635,300 | — | — |
| 2021-11-01 | $5.40 | $7.05 | 535,700 | — | — |
| 2021-10-29 | $5.08 | $6.63 | 497,300 | — | — |
| 2021-10-28 | $4.99 | $6.52 | 549,100 | — | — |
| 2021-10-27 | $4.87 | $6.36 | 577,400 | — | — |
| 2021-10-26 | $4.85 | $6.33 | 340,400 | — | — |
| 2021-10-25 | $4.83 | $6.31 | 240,600 | — | — |
| 2021-10-22 | $4.85 | $6.33 | 281,800 | — | — |
| 2021-10-21 | $4.90 | $6.40 | 271,700 | — | — |
| 2021-10-20 | $4.86 | $6.35 | 281,800 | — | — |
| 2021-10-19 | $4.86 | $6.35 | 640,600 | — | — |
| 2021-10-18 | $4.90 | $6.40 | 350,500 | — | — |
| 2021-10-15 | $4.90 | $6.40 | 455,300 | — | — |
| 2021-10-14 | $4.83 | $6.31 | 469,500 | — | — |
| 2021-10-13 | $4.77 | $6.23 | 328,100 | — | — |
| 2021-10-12 | $4.81 | $6.28 | 386,800 | — | — |
| 2021-10-11 | $4.86 | $6.35 | 267,600 | — | — |
| 2021-10-08 | $4.72 | $6.16 | 320,800 | — | — |
| 2021-10-07 | $4.69 | $6.12 | 311,700 | — | — |
| 2021-10-06 | $4.73 | $6.18 | 418,000 | — | — |
| 2021-10-05 | $4.81 | $6.28 | 755,900 | — | — |
| 2021-10-04 | $4.87 | $6.36 | 651,800 | — | — |
| 2021-10-01 | $5.06 | $6.61 | 935,400 | — | — |
| 2021-09-30 | $4.85 | $6.33 | 619,600 | — | — |
| 2021-09-29 | $4.90 | $6.40 | 898,400 | — | — |
| 2021-09-28 | $5.09 | $6.65 | 1,431,200 | — | — |
| 2021-09-27 | $5.19 | $6.78 | 1,397,800 | — | — |
| 2021-09-24 | $5.11 | $6.67 | 1,075,200 | — | — |
| 2021-09-23 | $5.07 | $6.62 | 2,096,400 | — | — |
| 2021-09-22 | $4.96 | $6.48 | 728,400 | — | — |
| 2021-09-21 | $4.85 | $6.33 | 667,000 | — | — |
| 2021-09-20 | $4.91 | $6.41 | 698,800 | — | — |
| 2021-09-17 | $4.93 | $6.44 | 2,683,600 | — | — |
| 2021-09-16 | $5.15 | $6.72 | 1,242,500 | — | — |
| 2021-09-15 | $5.07 | $6.62 | 1,056,100 | — | — |
| 2021-09-14 | $5.09 | $6.65 | 587,200 | — | — |
| 2021-09-13 | $5.09 | $6.65 | 1,620,400 | — | — |
| 2021-09-10 | $5.03 | $6.57 | 672,600 | — | — |
| 2021-09-09 | $5.02 | $6.55 | 357,000 | — | — |
| 2021-09-08 | $5.04 | $6.58 | 337,500 | — | — |
| 2021-09-07 | $5.09 | $6.65 | 402,300 | — | — |
| 2021-09-03 | $5.07 | $6.62 | 532,500 | — | — |
| 2021-09-02 | $5.12 | $6.69 | 387,600 | — | — |
| 2021-09-01 | $5.10 | $6.66 | 423,400 | — | — |
| 2021-08-31 | $5.04 | $6.58 | 457,500 | — | — |
| 2021-08-30 | $5.01 | $6.54 | 344,400 | — | — |
| 2021-08-27 | $5.15 | $6.72 | 681,600 | — | — |
| 2021-08-26 | $4.93 | $6.44 | 474,000 | — | — |
| 2021-08-25 | $5.12 | $6.69 | 763,400 | — | — |
| 2021-08-24 | $5.10 | $6.66 | 877,500 | — | — |
| 2021-08-23 | $4.91 | $6.41 | 641,600 | — | — |
| 2021-08-20 | $4.77 | $6.23 | 444,800 | — | — |
| 2021-08-19 | $4.70 | $6.14 | 1,242,800 | — | — |
| 2021-08-18 | $4.99 | $6.52 | 589,300 | — | — |
| 2021-08-17 | $4.93 | $6.44 | 1,281,400 | — | — |
| 2021-08-16 | $5.08 | $6.63 | 663,300 | — | — |
| 2021-08-13 | $5.23 | $6.83 | 723,300 | — | — |
| 2021-08-12 | $5.28 | $6.89 | 1,242,500 | — | — |
| 2021-08-11 | $5.39 | $7.04 | 1,136,100 | — | — |
| 2021-08-10 | $5.31 | $6.93 | 759,900 | — | — |
| 2021-08-09 | $5.20 | $6.79 | 447,400 | — | — |
| 2021-08-06 | $5.39 | $7.04 | 385,600 | — | — |
| 2021-08-05 | $5.27 | $6.88 | 642,800 | — | — |
| 2021-08-04 | $5.06 | $6.61 | 579,900 | — | — |
| 2021-08-03 | $5.21 | $6.80 | 867,300 | — | — |
| 2021-08-02 | $5.20 | $6.79 | 960,600 | — | — |
| 2021-07-30 | $5.10 | $6.66 | 586,500 | — | — |
| 2021-07-29 | $5.24 | $6.84 | 535,300 | — | — |
| 2021-07-28 | $5.23 | $6.83 | 914,500 | — | — |
| 2021-07-27 | $5.20 | $6.79 | 355,500 | — | — |
| 2021-07-26 | $5.33 | $6.96 | 648,400 | — | — |
| 2021-07-23 | $5.23 | $6.83 | 603,900 | — | — |
| 2021-07-22 | $5.28 | $6.89 | 485,200 | — | — |
| 2021-07-21 | $5.56 | $7.26 | 627,700 | — | — |
| 2021-07-20 | $5.35 | $6.99 | 1,232,400 | — | — |
| 2021-07-19 | $5.13 | $6.70 | 1,527,900 | — | — |
| 2021-07-16 | $5.41 | $7.06 | 938,900 | — | — |
| 2021-07-15 | $5.66 | $7.39 | 621,100 | — | — |
| 2021-07-14 | $5.69 | $7.43 | 1,624,800 | — | — |
| 2021-07-13 | $5.36 | $7.00 | 2,161,100 | — | — |
| 2021-07-12 | $5.80 | $7.57 | 462,000 | — | — |
| 2021-07-09 | $5.82 | $7.60 | 577,700 | — | — |
| 2021-07-08 | $5.65 | $7.38 | 1,090,300 | — | — |
| 2021-07-07 | $5.80 | $7.57 | 1,945,400 | — | — |
| 2021-07-06 | $6.05 | $7.90 | 3,030,600 | — | — |
| 2021-07-02 | $6.11 | $7.98 | 530,400 | — | — |
| 2021-07-01 | $6.24 | $8.15 | 1,077,300 | — | — |
| 2021-06-30 | $6.21 | $8.11 | 755,800 | — | — |
| 2021-06-29 | $6.06 | $7.91 | 1,825,700 | — | — |
| 2021-06-28 | $6.03 | $7.87 | 1,668,200 | — | — |
| 2021-06-25 | $5.92 | $7.73 | 9,166,300 | — | — |
| 2021-06-24 | $6.07 | $7.93 | 1,141,400 | — | — |
| 2021-06-23 | $6.09 | $7.95 | 1,194,800 | — | — |
| 2021-06-22 | $6.08 | $7.94 | 1,129,100 | — | — |
| 2021-06-21 | $6.04 | $7.89 | 1,451,600 | — | — |
| 2021-06-18 | $6.05 | $7.90 | 1,853,300 | — | — |
| 2021-06-17 | $6.09 | $7.95 | 2,044,700 | — | — |
| 2021-06-16 | $6.39 | $8.34 | 1,139,700 | — | — |
| 2021-06-15 | $6.46 | $8.43 | 936,000 | — | — |
| 2021-06-14 | $6.42 | $8.38 | 1,340,300 | — | — |
| 2021-06-11 | $6.58 | $8.59 | 763,700 | — | — |
| 2021-06-10 | $6.46 | $8.43 | 769,400 | — | — |
| 2021-06-09 | $6.42 | $8.38 | 1,267,500 | — | — |
| 2021-06-08 | $6.40 | $8.36 | 1,514,700 | — | — |
| 2021-06-07 | $6.14 | $8.02 | 2,435,800 | — | — |
| 2021-06-04 | $6.04 | $7.89 | 666,600 | — | — |
| 2021-06-03 | $6.03 | $7.87 | 938,500 | — | — |
| 2021-06-02 | $6.17 | $8.06 | 1,344,100 | — | — |
| 2021-06-01 | $6.07 | $7.93 | 1,603,400 | — | — |
| 2021-05-28 | $6.15 | $8.03 | 840,200 | — | — |
| 2021-05-27 | $6.02 | $7.86 | 952,200 | — | — |
| 2021-05-26 | $5.87 | $7.66 | 986,800 | — | — |
| 2021-05-25 | $5.71 | $7.46 | 619,800 | — | — |
| 2021-05-24 | $5.85 | $7.64 | 1,260,300 | — | — |
| 2021-05-21 | $5.98 | $7.81 | 703,900 | — | — |
| 2021-05-20 | $5.97 | $7.80 | 782,800 | — | — |
| 2021-05-19 | $6.04 | $7.89 | 962,100 | — | — |
| 2021-05-18 | $5.99 | $7.82 | 1,430,700 | — | — |
| 2021-05-17 | $5.81 | $7.59 | 823,300 | — | — |
| 2021-05-14 | $5.58 | $7.29 | 2,449,400 | — | — |
| 2021-05-13 | $5.07 | $6.62 | 3,842,000 | — | — |
| 2021-05-12 | $6.74 | $8.80 | 456,700 | — | — |
| 2021-05-11 | $7.01 | $9.15 | 710,900 | — | — |
| 2021-05-10 | $6.98 | $9.11 | 1,208,600 | — | — |
| 2021-05-07 | $6.78 | $8.85 | 1,255,000 | — | — |
| 2021-05-06 | $6.95 | $9.07 | 1,620,700 | — | — |
| 2021-05-05 | $7.22 | $9.43 | 1,732,900 | — | — |
| 2021-05-04 | $6.92 | $9.04 | 1,808,400 | — | — |
| 2021-05-03 | $6.90 | $9.01 | 1,653,800 | — | — |
| 2021-04-30 | $6.55 | $8.55 | 1,267,500 | — | — |
| 2021-04-29 | $6.33 | $8.27 | 941,600 | — | — |
| 2021-04-28 | $6.06 | $7.91 | 1,121,900 | — | — |
| 2021-04-27 | $6.00 | $7.83 | 984,800 | — | — |
| 2021-04-26 | $5.54 | $7.23 | 1,483,000 | — | — |
| 2021-04-23 | $5.93 | $7.74 | 759,500 | — | — |
| 2021-04-22 | $5.82 | $7.60 | 405,900 | — | — |
| 2021-04-21 | $6.00 | $7.83 | 263,700 | — | — |
| 2021-04-20 | $5.73 | $7.48 | 670,400 | — | — |
| 2021-04-19 | $5.73 | $7.48 | 623,800 | — | — |
| 2021-04-16 | $5.72 | $7.47 | 1,106,900 | — | — |
| 2021-04-15 | $5.72 | $7.47 | 483,700 | — | — |
| 2021-04-14 | $5.95 | $7.77 | 523,700 | — | — |
| 2021-04-13 | $6.09 | $7.95 | 543,900 | — | — |
| 2021-04-12 | $6.15 | $8.03 | 418,200 | — | — |
| 2021-04-09 | $6.33 | $8.27 | 531,600 | — | — |
| 2021-04-08 | $6.19 | $8.08 | 935,000 | — | — |
| 2021-04-07 | $6.16 | $8.04 | 331,300 | — | — |
| 2021-04-06 | $6.12 | $7.99 | 257,600 | — | — |
| 2021-04-05 | $6.18 | $8.07 | 261,100 | — | — |
| 2021-04-01 | $6.22 | $8.12 | 181,700 | — | — |
| 2021-03-31 | $6.07 | $7.93 | 358,500 | — | — |
| 2021-03-30 | $6.20 | $8.10 | 386,800 | — | — |
| 2021-03-29 | $6.25 | $8.16 | 272,000 | — | — |
| 2021-03-26 | $6.41 | $8.37 | 377,200 | — | — |
| 2021-03-25 | $6.18 | $8.07 | 555,700 | — | — |
| 2021-03-24 | $5.90 | $7.70 | 1,498,000 | — | — |
| 2021-03-23 | $6.46 | $8.43 | 921,900 | — | — |
| 2021-03-22 | $6.50 | $8.49 | 736,200 | — | — |
| 2021-03-19 | $6.74 | $8.80 | 572,300 | — | — |
| 2021-03-18 | $6.72 | $8.77 | 391,100 | — | — |
| 2021-03-17 | $6.99 | $9.13 | 431,900 | — | — |
| 2021-03-16 | $6.89 | $9.00 | 535,200 | — | — |
| 2021-03-15 | $7.02 | $9.17 | 764,900 | — | — |
| 2021-03-12 | $6.97 | $9.10 | 1,134,800 | — | — |
| 2021-03-11 | $6.94 | $9.06 | 331,400 | — | — |
| 2021-03-10 | $6.99 | $9.13 | 471,900 | — | — |
| 2021-03-09 | $6.95 | $9.07 | 443,100 | — | — |
| 2021-03-08 | $6.99 | $9.13 | 972,400 | — | — |
| 2021-03-05 | $6.77 | $8.84 | 1,392,700 | — | — |
| 2021-03-04 | $6.56 | $8.57 | 861,700 | — | — |
| 2021-03-03 | $6.87 | $8.97 | 503,500 | — | — |
| 2021-03-02 | $6.50 | $8.49 | 818,900 | — | — |
| 2021-03-01 | $6.81 | $8.89 | 1,296,300 | — | — |
| 2021-02-26 | $6.98 | $9.11 | 936,700 | — | — |
| 2021-02-25 | $6.90 | $9.01 | 646,600 | — | — |
| 2021-02-24 | $7.28 | $9.51 | 490,400 | — | — |
| 2021-02-23 | $7.01 | $9.15 | 506,700 | — | — |
| 2021-02-22 | $6.82 | $8.90 | 677,100 | — | — |
| 2021-02-19 | $6.45 | $8.42 | 533,600 | — | — |
| 2021-02-18 | $6.08 | $7.94 | 270,800 | — | — |
| 2021-02-17 | $6.02 | $7.86 | 310,600 | — | — |
| 2021-02-16 | $5.96 | $7.78 | 707,100 | — | — |
| 2021-02-12 | $5.60 | $7.31 | 300,200 | — | — |
| 2021-02-11 | $5.66 | $7.39 | 421,900 | — | — |
| 2021-02-10 | $5.40 | $7.05 | 220,300 | — | — |
| 2021-02-09 | $5.27 | $6.88 | 309,500 | — | — |
| 2021-02-08 | $5.38 | $7.02 | 253,700 | — | — |
| 2021-02-05 | $5.35 | $6.99 | 236,100 | — | — |
| 2021-02-04 | $5.40 | $7.05 | 287,000 | — | — |
| 2021-02-03 | $5.35 | $6.99 | 245,300 | — | — |
| 2021-02-02 | $5.29 | $6.91 | 499,000 | — | — |
| 2021-02-01 | $5.12 | $6.69 | 420,800 | — | — |
| 2021-01-29 | $5.00 | $6.53 | 367,300 | — | — |
| 2021-01-28 | $5.14 | $6.71 | 589,300 | — | — |
| 2021-01-27 | $5.00 | $6.53 | 437,000 | — | — |
| 2021-01-26 | $5.06 | $6.61 | 306,400 | — | — |
| 2021-01-25 | $4.75 | $6.20 | 285,500 | — | — |
| 2021-01-22 | $4.80 | $6.27 | 392,600 | — | — |
| 2021-01-21 | $4.70 | $6.14 | 299,700 | — | — |
| 2021-01-20 | $4.80 | $6.27 | 155,200 | — | — |
| 2021-01-19 | $4.86 | $6.35 | 176,800 | — | — |
| 2021-01-15 | $4.98 | $6.50 | 224,200 | — | — |
| 2021-01-14 | $5.13 | $6.70 | 514,000 | — | — |
| 2021-01-13 | $4.78 | $6.24 | 208,400 | — | — |
| 2021-01-12 | $4.75 | $6.20 | 246,900 | — | — |
| 2021-01-11 | $4.60 | $6.01 | 307,300 | — | — |
| 2021-01-08 | $4.81 | $6.28 | 411,100 | — | — |
| 2021-01-07 | $4.88 | $6.37 | 244,200 | — | — |
| 2021-01-06 | $4.93 | $6.44 | 374,300 | — | — |
| 2021-01-05 | $4.68 | $6.11 | 386,200 | — | — |
| 2021-01-04 | $4.52 | $5.90 | 451,000 | — | — |