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
- 2018-02-01 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 | $5.77 | $5.77 | 24,000 | — | — |
| 2021-12-30 | $5.74 | $5.74 | 37,500 | — | — |
| 2021-12-29 | $5.76 | $5.76 | 13,300 | — | — |
| 2021-12-28 | $5.67 | $5.67 | 29,000 | — | — |
| 2021-12-27 | $5.69 | $5.69 | 21,200 | — | — |
| 2021-12-23 | $5.64 | $5.64 | 135,000 | — | — |
| 2021-12-22 | $5.68 | $5.68 | 40,100 | — | — |
| 2021-12-21 | $5.70 | $5.70 | 30,600 | — | — |
| 2021-12-20 | $5.75 | $5.75 | 53,500 | — | — |
| 2021-12-17 | $5.64 | $5.64 | 98,000 | — | — |
| 2021-12-16 | $5.69 | $5.69 | 78,700 | — | — |
| 2021-12-15 | $5.71 | $5.71 | 46,400 | — | — |
| 2021-12-14 | $5.70 | $5.70 | 73,000 | — | — |
| 2021-12-13 | $5.72 | $5.72 | 36,600 | — | — |
| 2021-12-10 | $5.80 | $5.80 | 50,600 | — | — |
| 2021-12-09 | $5.79 | $5.79 | 86,400 | — | — |
| 2021-12-08 | $5.75 | $5.75 | 45,700 | — | — |
| 2021-12-07 | $5.82 | $5.82 | 72,900 | — | — |
| 2021-12-06 | $5.88 | $5.88 | 59,900 | — | — |
| 2021-12-03 | $5.68 | $5.68 | 147,000 | — | — |
| 2021-12-02 | $5.91 | $5.91 | 198,400 | — | — |
| 2021-12-01 | $5.60 | $5.60 | 160,100 | — | — |
| 2021-11-30 | $5.76 | $5.76 | 229,200 | — | — |
| 2021-11-29 | $5.71 | $5.71 | 166,500 | — | — |
| 2021-11-26 | $5.80 | $5.80 | 82,700 | — | — |
| 2021-11-24 | $6.04 | $6.04 | 59,700 | — | — |
| 2021-11-23 | $6.00 | $6.00 | 105,500 | — | — |
| 2021-11-22 | $5.97 | $5.97 | 120,500 | — | — |
| 2021-11-19 | $6.03 | $6.03 | 85,900 | — | — |
| 2021-11-18 | $6.09 | $6.09 | 142,400 | — | — |
| 2021-11-17 | $5.87 | $5.87 | 195,800 | — | — |
| 2021-11-16 | $6.00 | $6.00 | 47,100 | — | — |
| 2021-11-15 | $6.06 | $6.06 | 79,300 | — | — |
| 2021-11-12 | $6.06 | $6.06 | 156,900 | — | — |
| 2021-11-11 | $6.16 | $6.16 | 102,200 | — | — |
| 2021-11-10 | $6.02 | $6.02 | 155,900 | — | — |
| 2021-11-09 | $5.84 | $5.84 | 50,000 | — | — |
| 2021-11-08 | $5.77 | $5.77 | 70,000 | — | — |
| 2021-11-05 | $5.76 | $5.76 | 160,800 | — | — |
| 2021-11-04 | $5.75 | $5.75 | 57,200 | — | — |
| 2021-11-03 | $5.76 | $5.76 | 53,500 | — | — |
| 2021-11-02 | $5.60 | $5.60 | 36,500 | — | — |
| 2021-11-01 | $5.64 | $5.64 | 46,200 | — | — |
| 2021-10-29 | $5.64 | $5.64 | 150,300 | — | — |
| 2021-10-28 | $5.68 | $5.68 | 136,900 | — | — |
| 2021-10-27 | $5.71 | $5.71 | 228,000 | — | — |
| 2021-10-26 | $5.82 | $5.82 | 75,400 | — | — |
| 2021-10-25 | $5.91 | $5.91 | 101,800 | — | — |
| 2021-10-22 | $5.94 | $5.94 | 81,000 | — | — |
| 2021-10-21 | $5.90 | $5.90 | 93,100 | — | — |
| 2021-10-20 | $5.81 | $5.81 | 73,100 | — | — |
| 2021-10-19 | $5.71 | $5.71 | 94,300 | — | — |
| 2021-10-18 | $5.73 | $5.73 | 77,200 | — | — |
| 2021-10-15 | $5.62 | $5.62 | 90,900 | — | — |
| 2021-10-14 | $5.60 | $5.60 | 73,300 | — | — |
| 2021-10-13 | $5.62 | $5.62 | 532,500 | — | — |
| 2021-10-12 | $5.78 | $5.78 | 78,300 | — | — |
| 2021-10-11 | $5.82 | $5.82 | 95,400 | — | — |
| 2021-10-08 | $5.85 | $5.85 | 100,800 | — | — |
| 2021-10-07 | $5.82 | $5.82 | 128,300 | — | — |
| 2021-10-06 | $5.59 | $5.59 | 125,100 | — | — |
| 2021-10-05 | $5.45 | $5.45 | 135,600 | — | — |
| 2021-10-04 | $5.59 | $5.59 | 155,700 | — | — |
| 2021-10-01 | $5.67 | $5.67 | 204,000 | — | — |
| 2021-09-30 | $5.63 | $5.63 | 889,100 | — | — |
| 2021-09-29 | $5.59 | $5.59 | 189,800 | — | — |
| 2021-09-28 | $5.66 | $5.66 | 162,200 | — | — |
| 2021-09-27 | $5.66 | $5.66 | 127,300 | — | — |
| 2021-09-24 | $5.64 | $5.64 | 205,900 | — | — |
| 2021-09-23 | $5.70 | $5.70 | 104,700 | — | — |
| 2021-09-22 | $5.69 | $5.69 | 79,400 | — | — |
| 2021-09-21 | $5.70 | $5.70 | 140,800 | — | — |
| 2021-09-20 | $5.69 | $5.69 | 86,100 | — | — |
| 2021-09-17 | $5.69 | $5.69 | 78,900 | — | — |
| 2021-09-16 | $5.65 | $5.65 | 64,800 | — | — |
| 2021-09-15 | $5.74 | $5.74 | 61,100 | — | — |
| 2021-09-14 | $5.82 | $5.82 | 76,900 | — | — |
| 2021-09-13 | $5.86 | $5.86 | 246,900 | — | — |
| 2021-09-10 | $5.79 | $5.79 | 93,600 | — | — |
| 2021-09-09 | $5.77 | $5.77 | 94,400 | — | — |
| 2021-09-08 | $5.73 | $5.73 | 68,900 | — | — |
| 2021-09-07 | $5.50 | $5.50 | 87,300 | — | — |
| 2021-09-03 | $5.50 | $5.50 | 47,300 | — | — |
| 2021-09-02 | $5.54 | $5.54 | 33,600 | — | — |
| 2021-09-01 | $5.51 | $5.51 | 82,500 | — | — |
| 2021-08-31 | $5.64 | $5.64 | 93,200 | — | — |
| 2021-08-30 | $5.71 | $5.71 | 119,600 | — | — |
| 2021-08-27 | $5.39 | $5.39 | 174,100 | — | — |
| 2021-08-26 | $5.27 | $5.27 | 21,400 | — | — |
| 2021-08-25 | $5.24 | $5.24 | 90,400 | — | — |
| 2021-08-24 | $5.25 | $5.25 | 113,600 | — | — |
| 2021-08-23 | $5.02 | $5.02 | 101,800 | — | — |
| 2021-08-20 | $5.05 | $5.05 | 130,300 | — | — |
| 2021-08-19 | $5.13 | $5.13 | 301,800 | — | — |
| 2021-08-18 | $5.16 | $5.16 | 61,300 | — | — |
| 2021-08-17 | $5.22 | $5.22 | 169,500 | — | — |
| 2021-08-16 | $5.12 | $5.12 | 141,600 | — | — |
| 2021-08-13 | $5.34 | $5.34 | 176,600 | — | — |
| 2021-08-12 | $5.40 | $5.40 | 85,200 | — | — |
| 2021-08-11 | $5.40 | $5.40 | 64,900 | — | — |
| 2021-08-10 | $5.40 | $5.40 | 124,300 | — | — |
| 2021-08-09 | $5.40 | $5.40 | 183,000 | — | — |
| 2021-08-06 | $5.48 | $5.48 | 63,900 | — | — |
| 2021-08-05 | $5.51 | $5.51 | 47,000 | — | — |
| 2021-08-04 | $5.33 | $5.33 | 183,700 | — | — |
| 2021-08-03 | $5.44 | $5.44 | 60,900 | — | — |
| 2021-08-02 | $5.54 | $5.54 | 574,800 | — | — |
| 2021-07-30 | $5.56 | $5.56 | 102,700 | — | — |
| 2021-07-29 | $5.58 | $5.58 | 38,600 | — | — |
| 2021-07-28 | $5.49 | $5.49 | 49,200 | — | — |
| 2021-07-27 | $5.33 | $5.33 | 53,300 | — | — |
| 2021-07-26 | $5.44 | $5.44 | 141,200 | — | — |
| 2021-07-23 | $5.31 | $5.31 | 87,000 | — | — |
| 2021-07-22 | $5.23 | $5.23 | 85,300 | — | — |
| 2021-07-21 | $5.37 | $5.37 | 71,600 | — | — |
| 2021-07-20 | $5.20 | $5.20 | 75,700 | — | — |
| 2021-07-19 | $5.09 | $5.09 | 177,600 | — | — |
| 2021-07-16 | $5.32 | $5.32 | 129,700 | — | — |
| 2021-07-15 | $5.31 | $5.31 | 64,000 | — | — |
| 2021-07-14 | $5.34 | $5.34 | 168,600 | — | — |
| 2021-07-13 | $5.54 | $5.54 | 105,700 | — | — |
| 2021-07-12 | $5.69 | $5.69 | 66,000 | — | — |
| 2021-07-09 | $5.66 | $5.66 | 42,900 | — | — |
| 2021-07-08 | $5.59 | $5.59 | 78,800 | — | — |
| 2021-07-07 | $5.60 | $5.60 | 76,400 | — | — |
| 2021-07-06 | $5.62 | $5.62 | 109,900 | — | — |
| 2021-07-02 | $5.76 | $5.76 | 71,200 | — | — |
| 2021-07-01 | $5.77 | $5.77 | 73,600 | — | — |
| 2021-06-30 | $5.72 | $5.72 | 74,900 | — | — |
| 2021-06-29 | $5.74 | $5.74 | 109,100 | — | — |
| 2021-06-28 | $5.88 | $5.88 | 142,400 | — | — |
| 2021-06-25 | $5.91 | $5.91 | 89,600 | — | — |
| 2021-06-24 | $5.92 | $5.92 | 104,400 | — | — |
| 2021-06-23 | $5.69 | $5.69 | 85,900 | — | — |
| 2021-06-22 | $5.47 | $5.47 | 155,300 | — | — |
| 2021-06-21 | $5.45 | $5.45 | 170,500 | — | — |
| 2021-06-18 | $5.31 | $5.31 | 140,400 | — | — |
| 2021-06-17 | $5.28 | $5.28 | 168,700 | — | — |
| 2021-06-16 | $5.30 | $5.30 | 94,200 | — | — |
| 2021-06-15 | $5.29 | $5.29 | 159,000 | — | — |
| 2021-06-14 | $5.26 | $5.26 | 298,300 | — | — |
| 2021-06-11 | $5.48 | $5.48 | 192,600 | — | — |
| 2021-06-10 | $5.37 | $5.37 | 338,100 | — | — |
| 2021-06-09 | $5.57 | $5.57 | 190,900 | — | — |
| 2021-06-08 | $5.69 | $5.69 | 97,800 | — | — |
| 2021-06-07 | $5.75 | $5.75 | 140,600 | — | — |
| 2021-06-04 | $5.64 | $5.64 | 133,500 | — | — |
| 2021-06-03 | $5.60 | $5.60 | 238,500 | — | — |
| 2021-06-02 | $5.73 | $5.73 | 157,400 | — | — |
| 2021-06-01 | $5.72 | $5.72 | 242,000 | — | — |
| 2021-05-28 | $5.69 | $5.69 | 42,600 | — | — |
| 2021-05-27 | $5.71 | $5.71 | 405,300 | — | — |
| 2021-05-26 | $5.62 | $5.62 | 149,000 | — | — |
| 2021-05-25 | $5.57 | $5.57 | 278,000 | — | — |
| 2021-05-24 | $5.70 | $5.70 | 184,000 | — | — |
| 2021-05-21 | $5.76 | $5.76 | 199,100 | — | — |
| 2021-05-20 | $5.95 | $5.95 | 233,700 | — | — |
| 2021-05-19 | $6.08 | $6.08 | 125,900 | — | — |
| 2021-05-18 | $6.13 | $6.13 | 164,800 | — | — |
| 2021-05-17 | $5.86 | $5.86 | 94,500 | — | — |
| 2021-05-14 | $5.80 | $5.80 | 118,800 | — | — |
| 2021-05-13 | $5.63 | $5.63 | 138,600 | — | — |
| 2021-05-12 | $5.67 | $5.67 | 150,300 | — | — |
| 2021-05-11 | $5.73 | $5.73 | 139,700 | — | — |
| 2021-05-10 | $5.77 | $5.77 | 208,500 | — | — |
| 2021-05-07 | $6.11 | $6.11 | 109,500 | — | — |
| 2021-05-06 | $5.76 | $5.76 | 232,900 | — | — |
| 2021-05-05 | $5.95 | $5.95 | 430,000 | — | — |
| 2021-05-04 | $5.79 | $5.79 | 156,400 | — | — |
| 2021-05-03 | $5.77 | $5.77 | 269,100 | — | — |
| 2021-04-30 | $5.77 | $5.77 | 162,600 | — | — |
| 2021-04-29 | $5.78 | $5.78 | 287,900 | — | — |
| 2021-04-28 | $5.89 | $5.89 | 770,200 | — | — |
| 2021-04-27 | $5.39 | $5.39 | 4,218,800 | — | — |
| 2021-04-26 | $5.20 | $5.20 | 926,800 | — | — |
| 2021-04-23 | $4.83 | $4.83 | 46,500 | — | — |
| 2021-04-22 | $4.80 | $4.80 | 50,100 | — | — |
| 2021-04-21 | $4.80 | $4.80 | 89,600 | — | — |
| 2021-04-20 | $4.73 | $4.73 | 96,800 | — | — |
| 2021-04-19 | $4.82 | $4.82 | 72,900 | — | — |
| 2021-04-16 | $4.80 | $4.80 | 157,500 | — | — |
| 2021-04-15 | $4.81 | $4.81 | 129,100 | — | — |
| 2021-04-14 | $4.79 | $4.79 | 57,300 | — | — |
| 2021-04-13 | $4.78 | $4.78 | 90,600 | — | — |
| 2021-04-12 | $4.76 | $4.76 | 61,200 | — | — |
| 2021-04-09 | $4.80 | $4.80 | 46,400 | — | — |
| 2021-04-08 | $4.84 | $4.84 | 160,700 | — | — |
| 2021-04-07 | $4.90 | $4.90 | 168,800 | — | — |
| 2021-04-06 | $4.99 | $4.99 | 149,300 | — | — |
| 2021-04-05 | $4.90 | $4.90 | 105,600 | — | — |
| 2021-04-01 | $4.98 | $4.98 | 111,800 | — | — |
| 2021-03-31 | $4.91 | $4.91 | 984,500 | — | — |
| 2021-03-30 | $4.97 | $4.97 | 175,500 | — | — |
| 2021-03-29 | $4.72 | $4.72 | 135,900 | — | — |
| 2021-03-26 | $4.66 | $4.66 | 171,200 | — | — |
| 2021-03-25 | $4.69 | $4.69 | 214,200 | — | — |
| 2021-03-24 | $4.32 | $4.32 | 217,400 | — | — |
| 2021-03-23 | $4.37 | $4.37 | 253,400 | — | — |
| 2021-03-22 | $4.50 | $4.50 | 155,300 | — | — |
| 2021-03-19 | $4.66 | $4.66 | 205,000 | — | — |
| 2021-03-18 | $4.67 | $4.67 | 121,200 | — | — |
| 2021-03-17 | $4.81 | $4.81 | 195,800 | — | — |
| 2021-03-16 | $4.81 | $4.81 | 145,500 | — | — |
| 2021-03-15 | $4.94 | $4.94 | 429,300 | — | — |
| 2021-03-12 | $4.89 | $4.89 | 92,800 | — | — |
| 2021-03-11 | $4.99 | $4.99 | 317,400 | — | — |
| 2021-03-10 | $4.86 | $4.86 | 209,900 | — | — |
| 2021-03-09 | $4.66 | $4.66 | 108,900 | — | — |
| 2021-03-08 | $4.54 | $4.54 | 248,000 | — | — |
| 2021-03-05 | $4.45 | $4.45 | 183,300 | — | — |
| 2021-03-04 | $4.50 | $4.50 | 275,000 | — | — |
| 2021-03-03 | $4.59 | $4.59 | 152,300 | — | — |
| 2021-03-02 | $4.70 | $4.70 | 169,300 | — | — |
| 2021-03-01 | $4.54 | $4.54 | 144,600 | — | — |
| 2021-02-26 | $4.39 | $4.39 | 204,200 | — | — |
| 2021-02-25 | $4.57 | $4.57 | 314,600 | — | — |
| 2021-02-24 | $4.74 | $4.74 | 379,400 | — | — |
| 2021-02-23 | $4.71 | $4.71 | 411,400 | — | — |
| 2021-02-22 | $4.80 | $4.80 | 458,400 | — | — |
| 2021-02-19 | $4.56 | $4.56 | 164,300 | — | — |
| 2021-02-18 | $4.34 | $4.34 | 166,300 | — | — |
| 2021-02-17 | $4.42 | $4.42 | 138,800 | — | — |
| 2021-02-16 | $4.55 | $4.55 | 352,700 | — | — |
| 2021-02-12 | $4.55 | $4.55 | 231,900 | — | — |
| 2021-02-11 | $4.59 | $4.59 | 483,000 | — | — |
| 2021-02-10 | $4.20 | $4.20 | 307,800 | — | — |
| 2021-02-09 | $4.13 | $4.13 | 194,600 | — | — |
| 2021-02-08 | $4.11 | $4.11 | 244,800 | — | — |
| 2021-02-05 | $4.14 | $4.14 | 205,700 | — | — |
| 2021-02-04 | $4.08 | $4.08 | 90,800 | — | — |
| 2021-02-03 | $4.06 | $4.06 | 159,200 | — | — |
| 2021-02-02 | $4.10 | $4.10 | 151,200 | — | — |
| 2021-02-01 | $4.05 | $4.05 | 159,100 | — | — |
| 2021-01-29 | $4.03 | $4.03 | 268,100 | — | — |
| 2021-01-28 | $4.04 | $4.04 | 416,300 | — | — |
| 2021-01-27 | $3.86 | $3.86 | 186,800 | — | — |
| 2021-01-26 | $3.74 | $3.74 | 171,800 | — | — |
| 2021-01-25 | $3.72 | $3.72 | 294,800 | — | — |
| 2021-01-22 | $3.84 | $3.84 | 204,400 | — | — |
| 2021-01-21 | $3.79 | $3.79 | 314,900 | — | — |
| 2021-01-20 | $3.74 | $3.74 | 128,700 | — | — |
| 2021-01-19 | $3.71 | $3.71 | 203,900 | — | — |
| 2021-01-15 | $3.77 | $3.77 | 350,700 | — | — |
| 2021-01-14 | $3.81 | $3.81 | 231,700 | — | — |
| 2021-01-13 | $3.71 | $3.71 | 329,900 | — | — |
| 2021-01-12 | $3.55 | $3.55 | 375,700 | — | — |
| 2021-01-11 | $3.68 | $3.68 | 244,800 | — | — |
| 2021-01-08 | $3.75 | $3.75 | 168,200 | — | — |
| 2021-01-07 | $3.72 | $3.72 | 273,100 | — | — |
| 2021-01-06 | $3.79 | $3.79 | 242,900 | — | — |
| 2021-01-05 | $3.82 | $3.82 | 195,500 | — | — |
| 2021-01-04 | $3.88 | $3.88 | 202,800 | — | — |