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
- 2007-02-13 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 | $2.93 | $2.93 | 411,300 | — | — |
| 2021-12-30 | $3.00 | $3.00 | 245,300 | — | — |
| 2021-12-29 | $2.94 | $2.94 | 239,800 | — | — |
| 2021-12-28 | $2.97 | $2.97 | 334,700 | — | — |
| 2021-12-27 | $3.22 | $3.22 | 165,600 | — | — |
| 2021-12-23 | $3.39 | $3.39 | 222,000 | — | — |
| 2021-12-22 | $3.26 | $3.26 | 155,700 | — | — |
| 2021-12-21 | $3.16 | $3.16 | 166,300 | — | — |
| 2021-12-20 | $3.23 | $3.23 | 112,500 | — | — |
| 2021-12-17 | $3.29 | $3.29 | 305,100 | — | — |
| 2021-12-16 | $3.21 | $3.21 | 251,400 | — | — |
| 2021-12-15 | $3.16 | $3.16 | 154,000 | — | — |
| 2021-12-14 | $3.03 | $3.03 | 376,200 | — | — |
| 2021-12-13 | $3.02 | $3.02 | 250,200 | — | — |
| 2021-12-10 | $3.12 | $3.12 | 134,300 | — | — |
| 2021-12-09 | $3.20 | $3.20 | 128,200 | — | — |
| 2021-12-08 | $3.30 | $3.30 | 182,200 | — | — |
| 2021-12-07 | $3.15 | $3.15 | 146,300 | — | — |
| 2021-12-06 | $2.96 | $2.96 | 198,600 | — | — |
| 2021-12-03 | $2.89 | $2.89 | 310,400 | — | — |
| 2021-12-02 | $3.06 | $3.06 | 407,200 | — | — |
| 2021-12-01 | $3.21 | $3.21 | 242,600 | — | — |
| 2021-11-30 | $3.37 | $3.37 | 184,700 | — | — |
| 2021-11-29 | $3.30 | $3.30 | 176,400 | — | — |
| 2021-11-26 | $3.41 | $3.41 | 282,800 | — | — |
| 2021-11-24 | $3.38 | $3.38 | 81,500 | — | — |
| 2021-11-23 | $3.29 | $3.29 | 129,700 | — | — |
| 2021-11-22 | $3.35 | $3.35 | 311,900 | — | — |
| 2021-11-19 | $3.33 | $3.33 | 112,800 | — | — |
| 2021-11-18 | $3.22 | $3.22 | 147,900 | — | — |
| 2021-11-17 | $3.38 | $3.38 | 126,400 | — | — |
| 2021-11-16 | $3.46 | $3.46 | 185,000 | — | — |
| 2021-11-15 | $3.42 | $3.42 | 126,900 | — | — |
| 2021-11-12 | $3.46 | $3.46 | 188,300 | — | — |
| 2021-11-11 | $3.47 | $3.47 | 202,700 | — | — |
| 2021-11-10 | $3.51 | $3.51 | 267,500 | — | — |
| 2021-11-09 | $3.62 | $3.62 | 224,800 | — | — |
| 2021-11-08 | $3.68 | $3.68 | 202,600 | — | — |
| 2021-11-05 | $3.73 | $3.73 | 168,700 | — | — |
| 2021-11-04 | $3.81 | $3.81 | 122,100 | — | — |
| 2021-11-03 | $3.86 | $3.86 | 184,700 | — | — |
| 2021-11-02 | $3.89 | $3.89 | 114,000 | — | — |
| 2021-11-01 | $3.80 | $3.80 | 219,300 | — | — |
| 2021-10-29 | $3.72 | $3.72 | 125,100 | — | — |
| 2021-10-28 | $3.80 | $3.80 | 109,100 | — | — |
| 2021-10-27 | $3.81 | $3.81 | 138,000 | — | — |
| 2021-10-26 | $3.88 | $3.88 | 107,100 | — | — |
| 2021-10-25 | $3.87 | $3.87 | 132,900 | — | — |
| 2021-10-22 | $3.82 | $3.82 | 159,700 | — | — |
| 2021-10-21 | $3.99 | $3.99 | 81,600 | — | — |
| 2021-10-20 | $4.03 | $4.03 | 101,400 | — | — |
| 2021-10-19 | $3.96 | $3.96 | 169,700 | — | — |
| 2021-10-18 | $3.89 | $3.89 | 132,000 | — | — |
| 2021-10-15 | $3.96 | $3.96 | 203,200 | — | — |
| 2021-10-14 | $4.16 | $4.16 | 167,400 | — | — |
| 2021-10-13 | $4.12 | $4.12 | 161,400 | — | — |
| 2021-10-12 | $3.98 | $3.98 | 226,500 | — | — |
| 2021-10-11 | $4.07 | $4.07 | 465,100 | — | — |
| 2021-10-08 | $3.73 | $3.73 | 123,500 | — | — |
| 2021-10-07 | $3.68 | $3.68 | 226,400 | — | — |
| 2021-10-06 | $3.68 | $3.68 | 244,300 | — | — |
| 2021-10-05 | $3.84 | $3.84 | 293,200 | — | — |
| 2021-10-04 | $3.82 | $3.82 | 368,400 | — | — |
| 2021-10-01 | $3.97 | $3.97 | 288,400 | — | — |
| 2021-09-30 | $4.02 | $4.02 | 350,600 | — | — |
| 2021-09-29 | $3.88 | $3.88 | 899,200 | — | — |
| 2021-09-28 | $4.26 | $4.26 | 1,061,600 | — | — |
| 2021-09-27 | $4.48 | $4.48 | 1,501,500 | — | — |
| 2021-09-24 | $5.23 | $5.23 | 27,246,000 | — | — |
| 2021-09-23 | $5.02 | $5.02 | 575,900 | — | — |
| 2021-09-22 | $4.86 | $4.86 | 136,600 | — | — |
| 2021-09-21 | $4.79 | $4.79 | 445,100 | — | — |
| 2021-09-20 | $4.69 | $4.69 | 394,600 | — | — |
| 2021-09-17 | $5.03 | $5.03 | 259,200 | — | — |
| 2021-09-16 | $4.73 | $4.73 | 204,100 | — | — |
| 2021-09-15 | $4.45 | $4.45 | 182,800 | — | — |
| 2021-09-14 | $4.53 | $4.53 | 207,000 | — | — |
| 2021-09-13 | $4.77 | $4.77 | 136,300 | — | — |
| 2021-09-10 | $4.90 | $4.90 | 188,300 | — | — |
| 2021-09-09 | $5.01 | $5.01 | 125,600 | — | — |
| 2021-09-08 | $4.87 | $4.87 | 81,300 | — | — |
| 2021-09-07 | $4.88 | $4.88 | 126,300 | — | — |
| 2021-09-03 | $5.02 | $5.02 | 393,200 | — | — |
| 2021-09-02 | $4.88 | $4.88 | 200,500 | — | — |
| 2021-09-01 | $4.62 | $4.62 | 264,400 | — | — |
| 2021-08-31 | $5.01 | $5.01 | 574,700 | — | — |
| 2021-08-30 | $4.32 | $4.32 | 271,500 | — | — |
| 2021-08-27 | $4.19 | $4.19 | 131,200 | — | — |
| 2021-08-26 | $4.22 | $4.22 | 134,500 | — | — |
| 2021-08-25 | $4.28 | $4.28 | 206,400 | — | — |
| 2021-08-24 | $4.12 | $4.12 | 112,500 | — | — |
| 2021-08-23 | $4.04 | $4.04 | 130,700 | — | — |
| 2021-08-20 | $3.87 | $3.87 | 95,700 | — | — |
| 2021-08-19 | $3.80 | $3.80 | 90,500 | — | — |
| 2021-08-18 | $3.93 | $3.93 | 221,300 | — | — |
| 2021-08-17 | $3.97 | $3.97 | 141,100 | — | — |
| 2021-08-16 | $4.02 | $4.02 | 250,800 | — | — |
| 2021-08-13 | $4.04 | $4.04 | 449,600 | — | — |
| 2021-08-12 | $4.48 | $4.48 | 230,600 | — | — |
| 2021-08-11 | $4.41 | $4.41 | 69,900 | — | — |
| 2021-08-10 | $4.46 | $4.46 | 104,600 | — | — |
| 2021-08-09 | $4.63 | $4.63 | 147,900 | — | — |
| 2021-08-06 | $4.39 | $4.39 | 69,500 | — | — |
| 2021-08-05 | $4.27 | $4.27 | 130,100 | — | — |
| 2021-08-04 | $4.26 | $4.26 | 81,700 | — | — |
| 2021-08-03 | $4.45 | $4.45 | 55,300 | — | — |
| 2021-08-02 | $4.44 | $4.44 | 76,300 | — | — |
| 2021-07-30 | $4.37 | $4.37 | 93,400 | — | — |
| 2021-07-29 | $4.32 | $4.32 | 330,200 | — | — |
| 2021-07-28 | $4.78 | $4.78 | 70,900 | — | — |
| 2021-07-27 | $4.64 | $4.64 | 157,500 | — | — |
| 2021-07-26 | $4.78 | $4.78 | 497,800 | — | — |
| 2021-07-23 | $4.86 | $4.86 | 182,000 | — | — |
| 2021-07-22 | $4.79 | $4.79 | 83,600 | — | — |
| 2021-07-21 | $4.98 | $4.98 | 229,700 | — | — |
| 2021-07-20 | $4.99 | $4.99 | 499,400 | — | — |
| 2021-07-19 | $4.56 | $4.56 | 158,400 | — | — |
| 2021-07-16 | $4.33 | $4.33 | 177,700 | — | — |
| 2021-07-15 | $4.33 | $4.33 | 197,900 | — | — |
| 2021-07-14 | $4.50 | $4.50 | 142,700 | — | — |
| 2021-07-13 | $4.59 | $4.59 | 117,800 | — | — |
| 2021-07-12 | $4.73 | $4.73 | 128,000 | — | — |
| 2021-07-09 | $4.70 | $4.70 | 144,200 | — | — |
| 2021-07-08 | $4.73 | $4.73 | 353,700 | — | — |
| 2021-07-07 | $4.96 | $4.96 | 261,000 | — | — |
| 2021-07-06 | $4.89 | $4.89 | 98,700 | — | — |
| 2021-07-02 | $4.98 | $4.98 | 162,200 | — | — |
| 2021-07-01 | $5.10 | $5.10 | 360,600 | — | — |
| 2021-06-30 | $5.13 | $5.13 | 220,100 | — | — |
| 2021-06-29 | $5.30 | $5.30 | 393,200 | — | — |
| 2021-06-28 | $5.52 | $5.52 | 316,100 | — | — |
| 2021-06-25 | $5.61 | $5.61 | 539,900 | — | — |
| 2021-06-24 | $5.61 | $5.61 | 788,700 | — | — |
| 2021-06-23 | $5.22 | $5.22 | 927,000 | — | — |
| 2021-06-22 | $5.72 | $5.72 | 1,551,100 | — | — |
| 2021-06-21 | $5.41 | $5.41 | 1,561,200 | — | — |
| 2021-06-18 | $5.31 | $5.31 | 2,100,700 | — | — |
| 2021-06-17 | $5.06 | $5.06 | 3,826,900 | — | — |
| 2021-06-16 | $4.40 | $4.40 | 145,800 | — | — |
| 2021-06-15 | $4.53 | $4.53 | 118,400 | — | — |
| 2021-06-14 | $4.61 | $4.61 | 238,600 | — | — |
| 2021-06-11 | $4.45 | $4.45 | 98,400 | — | — |
| 2021-06-10 | $4.42 | $4.42 | 184,500 | — | — |
| 2021-06-09 | $4.50 | $4.50 | 229,900 | — | — |
| 2021-06-08 | $4.47 | $4.47 | 457,000 | — | — |
| 2021-06-07 | $4.30 | $4.30 | 335,100 | — | — |
| 2021-06-04 | $3.86 | $3.86 | 149,400 | — | — |
| 2021-06-03 | $3.90 | $3.90 | 180,000 | — | — |
| 2021-06-02 | $3.97 | $3.97 | 201,200 | — | — |
| 2021-06-01 | $3.87 | $3.87 | 272,700 | — | — |
| 2021-05-28 | $3.79 | $3.79 | 229,100 | — | — |
| 2021-05-27 | $3.71 | $3.71 | 171,500 | — | — |
| 2021-05-26 | $3.67 | $3.67 | 175,900 | — | — |
| 2021-05-25 | $3.65 | $3.65 | 87,000 | — | — |
| 2021-05-24 | $3.69 | $3.69 | 163,700 | — | — |
| 2021-05-21 | $3.85 | $3.85 | 159,200 | — | — |
| 2021-05-20 | $3.81 | $3.81 | 138,600 | — | — |
| 2021-05-19 | $3.85 | $3.85 | 129,100 | — | — |
| 2021-05-18 | $3.85 | $3.85 | 173,100 | — | — |
| 2021-05-17 | $3.87 | $3.87 | 276,000 | — | — |
| 2021-05-14 | $3.62 | $3.62 | 642,000 | — | — |
| 2021-05-13 | $3.16 | $3.16 | 351,900 | — | — |
| 2021-05-12 | $3.39 | $3.39 | 227,200 | — | — |
| 2021-05-11 | $3.53 | $3.53 | 445,300 | — | — |
| 2021-05-10 | $3.46 | $3.46 | 370,500 | — | — |
| 2021-05-07 | $3.47 | $3.47 | 369,800 | — | — |
| 2021-05-06 | $3.41 | $3.41 | 656,900 | — | — |
| 2021-05-05 | $3.70 | $3.70 | 304,200 | — | — |
| 2021-05-04 | $3.80 | $3.80 | 941,200 | — | — |
| 2021-05-03 | $4.25 | $4.25 | 511,600 | — | — |
| 2021-04-30 | $4.63 | $4.63 | 1,056,900 | — | — |
| 2021-04-29 | $4.54 | $4.54 | 8,951,600 | — | — |
| 2021-04-28 | $3.95 | $3.95 | 151,800 | — | — |
| 2021-04-27 | $3.92 | $3.92 | 239,100 | — | — |
| 2021-04-26 | $3.98 | $3.98 | 239,600 | — | — |
| 2021-04-23 | $3.92 | $3.92 | 189,800 | — | — |
| 2021-04-22 | $3.97 | $3.97 | 135,900 | — | — |
| 2021-04-21 | $3.95 | $3.95 | 146,100 | — | — |
| 2021-04-20 | $3.85 | $3.85 | 188,500 | — | — |
| 2021-04-19 | $3.98 | $3.98 | 255,000 | — | — |
| 2021-04-16 | $4.01 | $4.01 | 318,100 | — | — |
| 2021-04-15 | $4.02 | $4.02 | 231,100 | — | — |
| 2021-04-14 | $4.07 | $4.07 | 158,000 | — | — |
| 2021-04-13 | $4.22 | $4.22 | 112,100 | — | — |
| 2021-04-12 | $4.24 | $4.24 | 217,100 | — | — |
| 2021-04-09 | $4.39 | $4.39 | 109,900 | — | — |
| 2021-04-08 | $4.42 | $4.42 | 120,600 | — | — |
| 2021-04-07 | $4.37 | $4.37 | 176,800 | — | — |
| 2021-04-06 | $4.44 | $4.44 | 174,800 | — | — |
| 2021-04-05 | $4.48 | $4.48 | 538,100 | — | — |
| 2021-04-01 | $4.83 | $4.83 | 114,600 | — | — |
| 2021-03-31 | $4.68 | $4.68 | 224,100 | — | — |
| 2021-03-30 | $4.62 | $4.62 | 143,300 | — | — |
| 2021-03-29 | $4.70 | $4.70 | 211,100 | — | — |
| 2021-03-26 | $5.09 | $5.09 | 147,400 | — | — |
| 2021-03-25 | $5.12 | $5.12 | 153,400 | — | — |
| 2021-03-24 | $4.95 | $4.95 | 283,100 | — | — |
| 2021-03-23 | $5.20 | $5.20 | 441,800 | — | — |
| 2021-03-22 | $5.28 | $5.28 | 370,300 | — | — |
| 2021-03-19 | $5.35 | $5.35 | 485,000 | — | — |
| 2021-03-18 | $5.21 | $5.21 | 495,900 | — | — |
| 2021-03-17 | $5.29 | $5.29 | 585,400 | — | — |
| 2021-03-16 | $4.82 | $4.82 | 582,700 | — | — |
| 2021-03-15 | $5.20 | $5.20 | 287,300 | — | — |
| 2021-03-12 | $5.18 | $5.18 | 542,500 | — | — |
| 2021-03-11 | $5.54 | $5.54 | 328,000 | — | — |
| 2021-03-10 | $5.44 | $5.44 | 226,200 | — | — |
| 2021-03-09 | $5.44 | $5.44 | 378,500 | — | — |
| 2021-03-08 | $5.15 | $5.15 | 680,900 | — | — |
| 2021-03-05 | $5.34 | $5.34 | 517,200 | — | — |
| 2021-03-04 | $5.06 | $5.06 | 702,600 | — | — |
| 2021-03-03 | $5.72 | $5.72 | 445,100 | — | — |
| 2021-03-02 | $5.74 | $5.74 | 298,200 | — | — |
| 2021-03-01 | $6.01 | $6.01 | 320,500 | — | — |
| 2021-02-26 | $6.14 | $6.14 | 338,500 | — | — |
| 2021-02-25 | $6.14 | $6.14 | 512,800 | — | — |
| 2021-02-24 | $6.65 | $6.65 | 617,700 | — | — |
| 2021-02-23 | $6.24 | $6.24 | 809,000 | — | — |
| 2021-02-22 | $6.83 | $6.83 | 614,400 | — | — |
| 2021-02-19 | $7.50 | $7.50 | 425,100 | — | — |
| 2021-02-18 | $7.23 | $7.23 | 401,000 | — | — |
| 2021-02-17 | $7.38 | $7.38 | 278,800 | — | — |
| 2021-02-16 | $7.27 | $7.27 | 620,000 | — | — |
| 2021-02-12 | $7.47 | $7.47 | 374,200 | — | — |
| 2021-02-11 | $7.80 | $7.80 | 539,900 | — | — |
| 2021-02-10 | $7.93 | $7.93 | 891,200 | — | — |
| 2021-02-09 | $7.78 | $7.78 | 1,186,500 | — | — |
| 2021-02-08 | $7.92 | $7.92 | 2,189,800 | — | — |
| 2021-02-05 | $6.82 | $6.82 | 574,100 | — | — |
| 2021-02-04 | $6.85 | $6.85 | 572,300 | — | — |
| 2021-02-03 | $6.59 | $6.59 | 476,100 | — | — |
| 2021-02-02 | $6.59 | $6.59 | 659,500 | — | — |
| 2021-02-01 | $6.60 | $6.60 | 1,497,500 | — | — |
| 2021-01-29 | $6.58 | $6.58 | 2,201,700 | — | — |
| 2021-01-28 | $6.38 | $6.38 | 1,042,000 | — | — |
| 2021-01-27 | $5.74 | $5.74 | 1,614,500 | — | — |
| 2021-01-26 | $6.35 | $6.35 | 3,439,500 | — | — |
| 2021-01-25 | $7.70 | $7.70 | 5,113,400 | — | — |
| 2021-01-22 | $5.71 | $5.71 | 862,400 | — | — |
| 2021-01-21 | $5.39 | $5.39 | 666,900 | — | — |
| 2021-01-20 | $5.25 | $5.25 | 619,100 | — | — |
| 2021-01-19 | $5.44 | $5.44 | 1,702,200 | — | — |
| 2021-01-15 | $4.99 | $4.99 | 1,256,100 | — | — |
| 2021-01-14 | $4.84 | $4.84 | 2,183,100 | — | — |
| 2021-01-13 | $4.44 | $4.44 | 1,359,200 | — | — |
| 2021-01-12 | $4.91 | $4.91 | 8,984,600 | — | — |
| 2021-01-11 | $4.39 | $4.39 | 901,400 | — | — |
| 2021-01-08 | $4.35 | $4.35 | 2,002,300 | — | — |
| 2021-01-07 | $3.98 | $3.98 | 655,200 | — | — |
| 2021-01-06 | $3.63 | $3.63 | 344,600 | — | — |
| 2021-01-05 | $3.66 | $3.66 | 188,900 | — | — |
| 2021-01-04 | $3.74 | $3.74 | 703,100 | — | — |