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
- 2005-11-22 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 | $5.16 | $5.88 | 2,062,500 | — | — |
| 2021-12-30 | $5.12 | $5.83 | 1,946,900 | — | — |
| 2021-12-29 | $5.08 | $5.79 | 972,400 | — | — |
| 2021-12-28 | $5.11 | $5.82 | 898,800 | — | — |
| 2021-12-27 | $5.13 | $5.84 | 671,000 | — | — |
| 2021-12-23 | $5.17 | $5.89 | 3,832,800 | — | — |
| 2021-12-22 | $5.13 | $5.84 | 1,389,800 | — | — |
| 2021-12-21 | $5.04 | $5.74 | 1,489,900 | — | — |
| 2021-12-20 | $4.72 | $5.38 | 3,212,800 | — | — |
| 2021-12-17 | $4.92 | $5.61 | 3,497,600 | — | — |
| 2021-12-16 | $4.85 | $5.53 | 4,168,500 | — | — |
| 2021-12-15 | $5.04 | $5.74 | 4,603,000 | — | — |
| 2021-12-14 | $5.20 | $5.92 | 4,599,100 | — | — |
| 2021-12-13 | $5.48 | $6.24 | 1,954,400 | — | — |
| 2021-12-10 | $5.59 | $6.37 | 3,097,600 | — | — |
| 2021-12-09 | $5.87 | $6.69 | 1,626,000 | — | — |
| 2021-12-08 | $5.95 | $6.78 | 1,290,100 | — | — |
| 2021-12-07 | $5.97 | $6.80 | 1,155,200 | — | — |
| 2021-12-06 | $5.95 | $6.78 | 4,745,500 | — | — |
| 2021-12-03 | $5.81 | $6.62 | 2,214,000 | — | — |
| 2021-12-02 | $5.98 | $6.81 | 1,494,200 | — | — |
| 2021-12-01 | $5.69 | $6.48 | 6,090,100 | — | — |
| 2021-11-30 | $5.86 | $6.68 | 6,260,000 | — | — |
| 2021-11-29 | $6.30 | $7.18 | 4,025,300 | — | — |
| 2021-11-26 | $6.33 | $7.21 | 5,430,900 | — | — |
| 2021-11-24 | $6.55 | $7.46 | 1,705,700 | — | — |
| 2021-11-23 | $6.45 | $7.35 | 1,921,200 | — | — |
| 2021-11-22 | $6.40 | $7.29 | 1,652,300 | — | — |
| 2021-11-19 | $6.65 | $7.58 | 2,096,500 | — | — |
| 2021-11-18 | $6.87 | $7.83 | 2,001,600 | — | — |
| 2021-11-17 | $7.00 | $7.97 | 1,238,000 | — | — |
| 2021-11-16 | $6.92 | $7.88 | 1,423,700 | — | — |
| 2021-11-15 | $6.96 | $7.93 | 1,788,500 | — | — |
| 2021-11-12 | $7.17 | $8.17 | 2,366,800 | — | — |
| 2021-11-11 | $7.07 | $8.05 | 1,788,200 | — | — |
| 2021-11-10 | $7.14 | $8.13 | 2,039,900 | — | — |
| 2021-11-09 | $7.18 | $8.18 | 2,216,600 | — | — |
| 2021-11-08 | $7.29 | $8.31 | 3,279,100 | — | — |
| 2021-11-05 | $7.57 | $8.62 | 8,198,500 | — | — |
| 2021-11-04 | $6.62 | $7.54 | 2,697,300 | — | — |
| 2021-11-03 | $6.63 | $7.55 | 3,080,500 | — | — |
| 2021-11-02 | $6.59 | $7.51 | 2,286,200 | — | — |
| 2021-11-01 | $6.86 | $7.82 | 7,605,900 | — | — |
| 2021-10-29 | $6.50 | $7.41 | 7,026,400 | — | — |
| 2021-10-28 | $6.69 | $7.62 | 2,323,500 | — | — |
| 2021-10-27 | $6.53 | $7.44 | 1,188,000 | — | — |
| 2021-10-26 | $6.50 | $7.41 | 1,444,600 | — | — |
| 2021-10-25 | $6.63 | $7.55 | 1,179,900 | — | — |
| 2021-10-22 | $6.63 | $7.55 | 967,500 | — | — |
| 2021-10-21 | $6.74 | $7.68 | 1,874,400 | — | — |
| 2021-10-20 | $6.71 | $7.64 | 2,103,600 | — | — |
| 2021-10-19 | $6.80 | $7.75 | 1,192,600 | — | — |
| 2021-10-18 | $6.62 | $7.54 | 810,200 | — | — |
| 2021-10-15 | $6.60 | $7.52 | 1,273,000 | — | — |
| 2021-10-14 | $6.61 | $7.53 | 967,600 | — | — |
| 2021-10-13 | $6.63 | $7.55 | 2,215,700 | — | — |
| 2021-10-12 | $6.84 | $7.79 | 3,236,900 | — | — |
| 2021-10-11 | $7.01 | $7.99 | 3,194,300 | — | — |
| 2021-10-08 | $6.75 | $7.69 | 3,264,200 | — | — |
| 2021-10-07 | $6.38 | $7.27 | 2,015,600 | — | — |
| 2021-10-06 | $6.35 | $7.23 | 2,091,400 | — | — |
| 2021-10-05 | $6.39 | $7.28 | 2,210,500 | — | — |
| 2021-10-04 | $6.41 | $7.30 | 3,217,500 | — | — |
| 2021-10-01 | $6.40 | $7.29 | 3,113,200 | — | — |
| 2021-09-30 | $6.30 | $7.18 | 4,656,800 | — | — |
| 2021-09-29 | $6.27 | $7.14 | 13,874,000 | — | — |
| 2021-09-28 | $6.00 | $6.84 | 8,599,200 | — | — |
| 2021-09-27 | $6.14 | $7.00 | 2,560,000 | — | — |
| 2021-09-24 | $5.87 | $6.69 | 5,335,800 | — | — |
| 2021-09-23 | $6.23 | $7.10 | 3,316,100 | — | — |
| 2021-09-22 | $6.67 | $7.60 | 1,217,100 | — | — |
| 2021-09-21 | $6.55 | $7.46 | 1,191,900 | — | — |
| 2021-09-20 | $6.44 | $7.34 | 2,163,800 | — | — |
| 2021-09-17 | $6.62 | $7.54 | 2,837,700 | — | — |
| 2021-09-16 | $6.56 | $7.47 | 901,500 | — | — |
| 2021-09-15 | $6.55 | $7.46 | 1,301,000 | — | — |
| 2021-09-14 | $6.56 | $7.47 | 1,162,100 | — | — |
| 2021-09-13 | $6.75 | $7.69 | 698,300 | — | — |
| 2021-09-10 | $6.74 | $7.68 | 1,081,600 | — | — |
| 2021-09-09 | $6.85 | $7.80 | 1,445,600 | — | — |
| 2021-09-08 | $6.72 | $7.66 | 1,888,300 | — | — |
| 2021-09-07 | $6.89 | $7.85 | 1,382,700 | — | — |
| 2021-09-03 | $6.95 | $7.92 | 1,198,300 | — | — |
| 2021-09-02 | $7.12 | $8.11 | 743,000 | — | — |
| 2021-09-01 | $7.14 | $8.13 | 1,570,300 | — | — |
| 2021-08-31 | $7.30 | $8.32 | 4,525,700 | — | — |
| 2021-08-30 | $6.84 | $7.79 | 849,600 | — | — |
| 2021-08-27 | $6.83 | $7.78 | 1,117,900 | — | — |
| 2021-08-26 | $6.54 | $7.45 | 747,600 | — | — |
| 2021-08-25 | $6.68 | $7.61 | 724,200 | — | — |
| 2021-08-24 | $6.73 | $7.67 | 1,046,000 | — | — |
| 2021-08-23 | $6.50 | $7.41 | 878,900 | — | — |
| 2021-08-20 | $6.39 | $7.28 | 1,176,500 | — | — |
| 2021-08-19 | $6.39 | $7.28 | 1,696,400 | — | — |
| 2021-08-18 | $6.39 | $7.28 | 1,050,100 | — | — |
| 2021-08-17 | $6.51 | $7.42 | 1,242,200 | — | — |
| 2021-08-16 | $6.55 | $7.46 | 1,015,500 | — | — |
| 2021-08-13 | $6.60 | $7.52 | 750,000 | — | — |
| 2021-08-12 | $6.62 | $7.54 | 1,188,400 | — | — |
| 2021-08-11 | $6.64 | $7.56 | 1,104,700 | — | — |
| 2021-08-10 | $6.63 | $7.55 | 2,279,000 | — | — |
| 2021-08-09 | $6.79 | $7.74 | 2,301,600 | — | — |
| 2021-08-06 | $7.00 | $7.97 | 3,807,900 | — | — |
| 2021-08-05 | $7.30 | $8.32 | 3,040,100 | — | — |
| 2021-08-04 | $7.20 | $8.20 | 1,563,700 | — | — |
| 2021-08-03 | $7.39 | $8.42 | 1,210,700 | — | — |
| 2021-08-02 | $7.50 | $8.54 | 1,342,700 | — | — |
| 2021-07-30 | $7.52 | $8.57 | 1,363,600 | — | — |
| 2021-07-29 | $7.72 | $8.80 | 991,600 | — | — |
| 2021-07-28 | $7.69 | $8.76 | 1,009,300 | — | — |
| 2021-07-27 | $7.77 | $8.85 | 1,023,500 | — | — |
| 2021-07-26 | $7.89 | $8.99 | 1,239,300 | — | — |
| 2021-07-23 | $7.80 | $8.89 | 835,600 | — | — |
| 2021-07-22 | $7.83 | $8.92 | 1,158,100 | — | — |
| 2021-07-21 | $8.28 | $9.43 | 1,572,900 | — | — |
| 2021-07-20 | $8.16 | $9.30 | 1,734,500 | — | — |
| 2021-07-19 | $7.86 | $8.95 | 1,480,000 | — | — |
| 2021-07-16 | $8.16 | $9.30 | 1,205,600 | — | — |
| 2021-07-15 | $8.34 | $9.50 | 1,610,800 | — | — |
| 2021-07-14 | $8.28 | $9.43 | 1,049,800 | — | — |
| 2021-07-13 | $8.43 | $9.60 | 1,197,500 | — | — |
| 2021-07-12 | $8.59 | $9.79 | 1,137,200 | — | — |
| 2021-07-09 | $8.39 | $9.56 | 990,900 | — | — |
| 2021-07-08 | $8.17 | $9.31 | 1,016,100 | — | — |
| 2021-07-07 | $8.09 | $9.22 | 1,127,000 | — | — |
| 2021-07-06 | $8.14 | $9.27 | 1,797,700 | — | — |
| 2021-07-02 | $8.24 | $9.39 | 611,100 | — | — |
| 2021-07-01 | $8.17 | $9.31 | 2,198,800 | — | — |
| 2021-06-30 | $7.90 | $9.00 | 3,598,800 | — | — |
| 2021-06-29 | $8.23 | $9.38 | 5,283,500 | — | — |
| 2021-06-28 | $8.48 | $9.66 | 955,900 | — | — |
| 2021-06-25 | $8.30 | $9.46 | 2,895,500 | — | — |
| 2021-06-24 | $8.62 | $9.82 | 676,900 | — | — |
| 2021-06-23 | $8.73 | $9.95 | 1,024,400 | — | — |
| 2021-06-22 | $8.60 | $9.80 | 1,120,700 | — | — |
| 2021-06-21 | $8.42 | $9.59 | 2,726,100 | — | — |
| 2021-06-18 | $8.33 | $9.49 | 1,899,200 | — | — |
| 2021-06-17 | $8.74 | $9.96 | 2,591,000 | — | — |
| 2021-06-16 | $8.75 | $9.97 | 2,318,200 | — | — |
| 2021-06-15 | $8.74 | $9.96 | 3,677,400 | — | — |
| 2021-06-14 | $8.57 | $9.76 | 2,557,100 | — | — |
| 2021-06-11 | $8.49 | $9.67 | 6,333,900 | — | — |
| 2021-06-10 | $7.30 | $8.32 | 1,409,900 | — | — |
| 2021-06-09 | $7.30 | $8.32 | 2,084,100 | — | — |
| 2021-06-08 | $6.88 | $7.84 | 1,450,800 | — | — |
| 2021-06-07 | $6.80 | $7.75 | 886,900 | — | — |
| 2021-06-04 | $6.79 | $7.74 | 949,400 | — | — |
| 2021-06-03 | $6.94 | $7.91 | 1,386,500 | — | — |
| 2021-06-02 | $7.20 | $8.20 | 979,000 | — | — |
| 2021-06-01 | $7.22 | $8.23 | 1,723,700 | — | — |
| 2021-05-28 | $6.74 | $7.68 | 1,130,600 | — | — |
| 2021-05-27 | $6.84 | $7.79 | 963,500 | — | — |
| 2021-05-26 | $6.83 | $7.78 | 1,044,800 | — | — |
| 2021-05-25 | $6.77 | $7.71 | 1,830,800 | — | — |
| 2021-05-24 | $6.88 | $7.84 | 922,600 | — | — |
| 2021-05-21 | $6.85 | $7.80 | 1,534,300 | — | — |
| 2021-05-20 | $6.83 | $7.78 | 2,049,300 | — | — |
| 2021-05-19 | $6.87 | $7.83 | 1,819,500 | — | — |
| 2021-05-18 | $7.13 | $8.12 | 1,079,900 | — | — |
| 2021-05-17 | $7.13 | $8.12 | 1,072,400 | — | — |
| 2021-05-14 | $7.14 | $8.13 | 1,212,200 | — | — |
| 2021-05-13 | $7.00 | $7.97 | 1,699,900 | — | — |
| 2021-05-12 | $6.99 | $7.96 | 1,860,900 | — | — |
| 2021-05-11 | $7.14 | $8.13 | 1,420,900 | — | — |
| 2021-05-10 | $7.57 | $8.62 | 2,088,300 | — | — |
| 2021-05-07 | $7.32 | $8.34 | 3,909,100 | — | — |
| 2021-05-06 | $6.60 | $7.52 | 2,316,800 | — | — |
| 2021-05-05 | $6.60 | $7.52 | 833,700 | — | — |
| 2021-05-04 | $6.61 | $7.53 | 2,009,800 | — | — |
| 2021-05-03 | $6.76 | $7.70 | 812,500 | — | — |
| 2021-04-30 | $6.54 | $7.45 | 1,021,200 | — | — |
| 2021-04-29 | $6.65 | $7.58 | 940,800 | — | — |
| 2021-04-28 | $6.44 | $7.34 | 549,700 | — | — |
| 2021-04-27 | $6.61 | $7.53 | 744,200 | — | — |
| 2021-04-26 | $6.62 | $7.54 | 849,300 | — | — |
| 2021-04-23 | $6.48 | $7.38 | 962,600 | — | — |
| 2021-04-22 | $6.51 | $7.42 | 701,700 | — | — |
| 2021-04-21 | $6.62 | $7.54 | 733,900 | — | — |
| 2021-04-20 | $6.44 | $7.34 | 1,135,500 | — | — |
| 2021-04-19 | $6.54 | $7.45 | 1,091,200 | — | — |
| 2021-04-16 | $6.79 | $7.74 | 936,900 | — | — |
| 2021-04-15 | $6.77 | $7.71 | 738,200 | — | — |
| 2021-04-14 | $6.76 | $7.70 | 662,200 | — | — |
| 2021-04-13 | $6.80 | $7.75 | 1,423,200 | — | — |
| 2021-04-12 | $6.70 | $7.63 | 948,200 | — | — |
| 2021-04-09 | $6.71 | $7.64 | 1,153,800 | — | — |
| 2021-04-08 | $7.04 | $8.02 | 1,993,400 | — | — |
| 2021-04-07 | $6.72 | $7.66 | 1,641,800 | — | — |
| 2021-04-06 | $6.69 | $7.62 | 2,584,000 | — | — |
| 2021-04-05 | $6.30 | $7.18 | 1,861,600 | — | — |
| 2021-04-01 | $6.36 | $7.25 | 1,781,500 | — | — |
| 2021-03-31 | $6.05 | $6.89 | 3,917,100 | — | — |
| 2021-03-30 | $6.19 | $7.05 | 1,552,800 | — | — |
| 2021-03-29 | $5.99 | $6.82 | 1,164,600 | — | — |
| 2021-03-26 | $6.09 | $6.94 | 1,233,800 | — | — |
| 2021-03-25 | $5.93 | $6.76 | 2,617,000 | — | — |
| 2021-03-24 | $5.64 | $6.43 | 1,305,700 | — | — |
| 2021-03-23 | $5.77 | $6.57 | 1,759,100 | — | — |
| 2021-03-22 | $6.05 | $6.89 | 1,316,400 | — | — |
| 2021-03-19 | $6.33 | $7.21 | 4,088,100 | — | — |
| 2021-03-18 | $6.24 | $7.11 | 1,480,200 | — | — |
| 2021-03-17 | $6.45 | $7.35 | 1,831,600 | — | — |
| 2021-03-16 | $6.45 | $7.35 | 2,080,400 | — | — |
| 2021-03-15 | $6.81 | $7.76 | 3,726,600 | — | — |
| 2021-03-12 | $6.47 | $7.37 | 1,832,300 | — | — |
| 2021-03-11 | $6.23 | $7.10 | 1,257,900 | — | — |
| 2021-03-10 | $6.15 | $7.01 | 1,573,600 | — | — |
| 2021-03-09 | $6.02 | $6.86 | 1,428,600 | — | — |
| 2021-03-08 | $6.19 | $7.05 | 2,034,800 | — | — |
| 2021-03-05 | $5.93 | $6.76 | 1,434,200 | — | — |
| 2021-03-04 | $5.77 | $6.57 | 2,365,700 | — | — |
| 2021-03-03 | $6.05 | $6.89 | 2,315,200 | — | — |
| 2021-03-02 | $5.72 | $6.52 | 2,276,900 | — | — |
| 2021-03-01 | $5.70 | $6.49 | 2,614,500 | — | — |
| 2021-02-26 | $5.82 | $6.63 | 3,302,700 | — | — |
| 2021-02-25 | $5.82 | $6.63 | 5,219,700 | — | — |
| 2021-02-24 | $4.91 | $5.59 | 3,875,000 | — | — |
| 2021-02-23 | $4.94 | $5.63 | 2,779,300 | — | — |
| 2021-02-22 | $5.09 | $5.80 | 1,270,300 | — | — |
| 2021-02-19 | $5.05 | $5.75 | 847,900 | — | — |
| 2021-02-18 | $4.95 | $5.64 | 1,194,700 | — | — |
| 2021-02-17 | $5.22 | $5.95 | 1,182,800 | — | — |
| 2021-02-16 | $5.11 | $5.82 | 1,075,900 | — | — |
| 2021-02-12 | $5.20 | $5.92 | 955,400 | — | — |
| 2021-02-11 | $5.26 | $5.99 | 790,400 | — | — |
| 2021-02-10 | $5.18 | $5.90 | 891,500 | — | — |
| 2021-02-09 | $5.32 | $6.06 | 1,042,600 | — | — |
| 2021-02-08 | $5.36 | $6.11 | 1,088,100 | — | — |
| 2021-02-05 | $5.33 | $6.07 | 1,061,000 | — | — |
| 2021-02-04 | $5.45 | $6.21 | 1,243,300 | — | — |
| 2021-02-03 | $5.07 | $5.78 | 1,052,300 | — | — |
| 2021-02-02 | $5.05 | $5.75 | 1,340,300 | — | — |
| 2021-02-01 | $5.02 | $5.72 | 1,784,200 | — | — |
| 2021-01-29 | $4.94 | $5.63 | 1,468,200 | — | — |
| 2021-01-28 | $4.90 | $5.58 | 2,317,000 | — | — |
| 2021-01-27 | $5.29 | $6.03 | 4,495,000 | — | — |
| 2021-01-26 | $5.22 | $5.95 | 1,401,900 | — | — |
| 2021-01-25 | $5.11 | $5.82 | 2,656,800 | — | — |
| 2021-01-22 | $4.91 | $5.59 | 1,422,200 | — | — |
| 2021-01-21 | $4.58 | $5.22 | 1,224,000 | — | — |
| 2021-01-20 | $4.59 | $5.23 | 2,132,900 | — | — |
| 2021-01-19 | $4.50 | $5.13 | 4,627,700 | — | — |
| 2021-01-15 | $4.59 | $5.23 | 2,010,500 | — | — |
| 2021-01-14 | $4.80 | $5.47 | 1,177,700 | — | — |
| 2021-01-13 | $4.83 | $5.50 | 2,826,000 | — | — |
| 2021-01-12 | $4.45 | $5.07 | 1,972,100 | — | — |
| 2021-01-11 | $4.21 | $4.80 | 1,012,600 | — | — |
| 2021-01-08 | $4.36 | $4.97 | 905,400 | — | — |
| 2021-01-07 | $4.46 | $5.08 | 1,545,800 | — | — |
| 2021-01-06 | $4.56 | $5.20 | 2,099,100 | — | — |
| 2021-01-05 | $4.39 | $5.00 | 1,287,000 | — | — |
| 2021-01-04 | $4.21 | $4.80 | 1,295,600 | — | — |