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
- 2004-12-14 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 | $4.85 | $4.85 | 35,700 | — | — |
| 2021-12-30 | $4.66 | $4.66 | 10,500 | — | — |
| 2021-12-29 | $4.48 | $4.48 | 7,200 | — | — |
| 2021-12-28 | $4.47 | $4.47 | 5,300 | — | — |
| 2021-12-27 | $4.40 | $4.40 | 13,600 | — | — |
| 2021-12-23 | $4.45 | $4.45 | 21,100 | — | — |
| 2021-12-22 | $4.40 | $4.40 | 25,500 | — | — |
| 2021-12-21 | $4.43 | $4.43 | 15,100 | — | — |
| 2021-12-20 | $4.20 | $4.20 | 10,800 | — | — |
| 2021-12-17 | $4.46 | $4.46 | 7,700 | — | — |
| 2021-12-16 | $4.32 | $4.32 | 4,000 | — | — |
| 2021-12-15 | $4.36 | $4.36 | 14,000 | — | — |
| 2021-12-14 | $4.41 | $4.41 | 18,500 | — | — |
| 2021-12-13 | $4.40 | $4.40 | 19,900 | — | — |
| 2021-12-10 | $4.81 | $4.81 | 6,600 | — | — |
| 2021-12-09 | $4.76 | $4.76 | 5,700 | — | — |
| 2021-12-08 | $4.87 | $4.87 | 19,400 | — | — |
| 2021-12-07 | $5.04 | $5.04 | 66,000 | — | — |
| 2021-12-06 | $4.83 | $4.83 | 33,400 | — | — |
| 2021-12-03 | $4.58 | $4.58 | 9,600 | — | — |
| 2021-12-02 | $4.78 | $4.78 | 8,900 | — | — |
| 2021-12-01 | $4.83 | $4.83 | 5,200 | — | — |
| 2021-11-30 | $4.78 | $4.78 | 12,100 | — | — |
| 2021-11-29 | $4.80 | $4.80 | 32,300 | — | — |
| 2021-11-26 | $4.87 | $4.87 | 3,000 | — | — |
| 2021-11-24 | $5.05 | $5.05 | 17,300 | — | — |
| 2021-11-23 | $4.97 | $4.97 | 53,100 | — | — |
| 2021-11-22 | $5.06 | $5.06 | 57,800 | — | — |
| 2021-11-19 | $5.57 | $5.57 | 30,800 | — | — |
| 2021-11-18 | $5.30 | $5.30 | 59,200 | — | — |
| 2021-11-17 | $5.86 | $5.86 | 127,900 | — | — |
| 2021-11-16 | $6.00 | $6.00 | 1,385,500 | — | — |
| 2021-11-15 | $4.90 | $4.90 | 87,700 | — | — |
| 2021-11-12 | $4.98 | $4.98 | 7,200 | — | — |
| 2021-11-11 | $4.91 | $4.91 | 5,300 | — | — |
| 2021-11-10 | $4.79 | $4.79 | 12,200 | — | — |
| 2021-11-09 | $4.72 | $4.72 | 5,500 | — | — |
| 2021-11-08 | $4.79 | $4.79 | 47,100 | — | — |
| 2021-11-05 | $4.52 | $4.52 | 3,400 | — | — |
| 2021-11-04 | $4.50 | $4.50 | 42,200 | — | — |
| 2021-11-03 | $4.40 | $4.40 | 12,300 | — | — |
| 2021-11-02 | $4.31 | $4.31 | 13,400 | — | — |
| 2021-11-01 | $4.41 | $4.41 | 11,500 | — | — |
| 2021-10-29 | $4.41 | $4.41 | 18,900 | — | — |
| 2021-10-28 | $4.44 | $4.44 | 18,000 | — | — |
| 2021-10-27 | $4.61 | $4.61 | 19,000 | — | — |
| 2021-10-26 | $4.79 | $4.79 | 12,200 | — | — |
| 2021-10-25 | $4.93 | $4.93 | 55,300 | — | — |
| 2021-10-22 | $4.77 | $4.77 | 9,900 | — | — |
| 2021-10-21 | $4.59 | $4.59 | 8,100 | — | — |
| 2021-10-20 | $4.55 | $4.55 | 12,400 | — | — |
| 2021-10-19 | $4.53 | $4.53 | 2,700 | — | — |
| 2021-10-18 | $4.50 | $4.50 | 6,200 | — | — |
| 2021-10-15 | $4.44 | $4.44 | 11,400 | — | — |
| 2021-10-14 | $4.43 | $4.43 | 6,700 | — | — |
| 2021-10-13 | $4.41 | $4.41 | 8,100 | — | — |
| 2021-10-12 | $4.57 | $4.57 | 4,500 | — | — |
| 2021-10-11 | $4.54 | $4.54 | 9,200 | — | — |
| 2021-10-08 | $4.50 | $4.50 | 7,400 | — | — |
| 2021-10-07 | $4.51 | $4.51 | 143,600 | — | — |
| 2021-10-06 | $4.47 | $4.47 | 32,300 | — | — |
| 2021-10-05 | $4.74 | $4.74 | 6,200 | — | — |
| 2021-10-04 | $4.65 | $4.65 | 14,600 | — | — |
| 2021-10-01 | $4.76 | $4.76 | 26,200 | — | — |
| 2021-09-30 | $4.77 | $4.77 | 11,600 | — | — |
| 2021-09-29 | $5.00 | $5.00 | 9,600 | — | — |
| 2021-09-28 | $5.03 | $5.03 | 9,800 | — | — |
| 2021-09-27 | $5.03 | $5.03 | 7,100 | — | — |
| 2021-09-24 | $4.97 | $4.97 | 17,600 | — | — |
| 2021-09-23 | $5.23 | $5.23 | 15,200 | — | — |
| 2021-09-22 | $4.85 | $4.85 | 8,400 | — | — |
| 2021-09-21 | $4.99 | $4.99 | 33,900 | — | — |
| 2021-09-20 | $4.85 | $4.85 | 45,300 | — | — |
| 2021-09-17 | $5.20 | $5.20 | 30,700 | — | — |
| 2021-09-16 | $5.14 | $5.14 | 28,600 | — | — |
| 2021-09-15 | $5.08 | $5.08 | 35,300 | — | — |
| 2021-09-14 | $4.97 | $4.97 | 25,100 | — | — |
| 2021-09-13 | $5.00 | $5.00 | 23,700 | — | — |
| 2021-09-10 | $5.29 | $5.29 | 32,400 | — | — |
| 2021-09-09 | $5.40 | $5.40 | 19,300 | — | — |
| 2021-09-08 | $5.47 | $5.47 | 39,500 | — | — |
| 2021-09-07 | $5.55 | $5.55 | 18,600 | — | — |
| 2021-09-03 | $5.69 | $5.69 | 22,500 | — | — |
| 2021-09-02 | $5.91 | $5.91 | 28,000 | — | — |
| 2021-09-01 | $5.83 | $5.83 | 45,300 | — | — |
| 2021-08-31 | $5.99 | $5.99 | 50,000 | — | — |
| 2021-08-30 | $5.91 | $5.91 | 30,300 | — | — |
| 2021-08-27 | $5.90 | $5.90 | 131,400 | — | — |
| 2021-08-26 | $5.64 | $5.64 | 35,000 | — | — |
| 2021-08-25 | $5.52 | $5.52 | 89,500 | — | — |
| 2021-08-24 | $5.52 | $5.52 | 16,200 | — | — |
| 2021-08-23 | $5.49 | $5.49 | 9,000 | — | — |
| 2021-08-20 | $5.63 | $5.63 | 27,800 | — | — |
| 2021-08-19 | $5.52 | $5.52 | 9,300 | — | — |
| 2021-08-18 | $5.59 | $5.59 | 28,200 | — | — |
| 2021-08-17 | $5.65 | $5.65 | 34,700 | — | — |
| 2021-08-16 | $5.84 | $5.84 | 17,300 | — | — |
| 2021-08-13 | $5.87 | $5.87 | 44,600 | — | — |
| 2021-08-12 | $5.88 | $5.88 | 20,600 | — | — |
| 2021-08-11 | $6.06 | $6.06 | 54,500 | — | — |
| 2021-08-10 | $6.20 | $6.20 | 47,400 | — | — |
| 2021-08-09 | $6.46 | $6.46 | 26,400 | — | — |
| 2021-08-06 | $6.43 | $6.43 | 95,100 | — | — |
| 2021-08-05 | $6.44 | $6.44 | 44,100 | — | — |
| 2021-08-04 | $6.17 | $6.17 | 41,000 | — | — |
| 2021-08-03 | $6.36 | $6.36 | 120,000 | — | — |
| 2021-08-02 | $6.04 | $6.04 | 99,600 | — | — |
| 2021-07-30 | $6.02 | $6.02 | 27,000 | — | — |
| 2021-07-29 | $6.12 | $6.12 | 125,100 | — | — |
| 2021-07-28 | $5.92 | $5.92 | 32,900 | — | — |
| 2021-07-27 | $5.70 | $5.70 | 17,000 | — | — |
| 2021-07-26 | $5.71 | $5.71 | 19,900 | — | — |
| 2021-07-23 | $5.95 | $5.95 | 108,500 | — | — |
| 2021-07-22 | $5.85 | $5.85 | 18,800 | — | — |
| 2021-07-21 | $5.82 | $5.82 | 42,900 | — | — |
| 2021-07-20 | $5.79 | $5.79 | 29,800 | — | — |
| 2021-07-19 | $5.57 | $5.57 | 97,400 | — | — |
| 2021-07-16 | $5.48 | $5.48 | 63,500 | — | — |
| 2021-07-15 | $5.49 | $5.49 | 213,400 | — | — |
| 2021-07-14 | $5.94 | $5.94 | 156,200 | — | — |
| 2021-07-13 | $5.81 | $5.81 | 31,500 | — | — |
| 2021-07-12 | $6.00 | $6.00 | 40,300 | — | — |
| 2021-07-09 | $5.83 | $5.83 | 23,400 | — | — |
| 2021-07-08 | $5.76 | $5.76 | 125,400 | — | — |
| 2021-07-07 | $5.92 | $5.92 | 153,900 | — | — |
| 2021-07-06 | $6.28 | $6.28 | 240,400 | — | — |
| 2021-07-02 | $6.11 | $6.11 | 259,700 | — | — |
| 2021-07-01 | $6.00 | $6.00 | 219,600 | — | — |
| 2021-06-30 | $5.98 | $5.98 | 102,200 | — | — |
| 2021-06-29 | $6.12 | $6.12 | 163,100 | — | — |
| 2021-06-28 | $6.27 | $6.27 | 59,500 | — | — |
| 2021-06-25 | $6.26 | $6.26 | 84,100 | — | — |
| 2021-06-24 | $6.36 | $6.36 | 400,800 | — | — |
| 2021-06-23 | $6.02 | $6.02 | 44,600 | — | — |
| 2021-06-22 | $5.96 | $5.96 | 103,000 | — | — |
| 2021-06-21 | $5.97 | $5.97 | 158,600 | — | — |
| 2021-06-18 | $5.99 | $5.99 | 346,000 | — | — |
| 2021-06-17 | $5.69 | $5.69 | 309,300 | — | — |
| 2021-06-16 | $5.77 | $5.77 | 451,000 | — | — |
| 2021-06-15 | $5.53 | $5.53 | 645,600 | — | — |
| 2021-06-14 | $6.12 | $6.12 | 324,700 | — | — |
| 2021-06-11 | $6.40 | $6.40 | 736,400 | — | — |
| 2021-06-10 | $6.28 | $6.28 | 666,300 | — | — |
| 2021-06-09 | $6.79 | $6.79 | 3,831,100 | — | — |
| 2021-06-08 | $7.07 | $7.07 | 1,942,700 | — | — |
| 2021-06-07 | $6.61 | $6.61 | 377,200 | — | — |
| 2021-06-04 | $6.35 | $6.35 | 1,276,100 | — | — |
| 2021-06-03 | $6.46 | $6.46 | 610,000 | — | — |
| 2021-06-02 | $6.76 | $6.76 | 1,527,800 | — | — |
| 2021-06-01 | $6.72 | $6.72 | 522,200 | — | — |
| 2021-05-28 | $6.38 | $6.38 | 174,300 | — | — |
| 2021-05-27 | $6.29 | $6.29 | 409,200 | — | — |
| 2021-05-26 | $6.55 | $6.55 | 1,709,300 | — | — |
| 2021-05-25 | $6.26 | $6.26 | 700,200 | — | — |
| 2021-05-24 | $6.66 | $6.66 | 619,900 | — | — |
| 2021-05-21 | $6.50 | $6.50 | 842,400 | — | — |
| 2021-05-20 | $6.30 | $6.30 | 224,400 | — | — |
| 2021-05-19 | $6.25 | $6.25 | 219,200 | — | — |
| 2021-05-18 | $6.82 | $6.82 | 617,000 | — | — |
| 2021-05-17 | $6.89 | $6.89 | 619,300 | — | — |
| 2021-05-14 | $7.02 | $7.02 | 1,177,700 | — | — |
| 2021-05-13 | $7.19 | $7.19 | 3,084,500 | — | — |
| 2021-05-12 | $6.17 | $6.17 | 1,315,100 | — | — |
| 2021-05-11 | $5.69 | $5.69 | 490,500 | — | — |
| 2021-05-10 | $5.13 | $5.13 | 161,100 | — | — |
| 2021-05-07 | $5.11 | $5.11 | 333,700 | — | — |
| 2021-05-06 | $4.94 | $4.94 | 94,100 | — | — |
| 2021-05-05 | $5.04 | $5.04 | 725,800 | — | — |
| 2021-05-04 | $4.90 | $4.90 | 54,100 | — | — |
| 2021-05-03 | $5.15 | $5.15 | 368,600 | — | — |
| 2021-04-30 | $4.36 | $4.36 | 17,300 | — | — |
| 2021-04-29 | $4.41 | $4.41 | 26,800 | — | — |
| 2021-04-28 | $4.55 | $4.55 | 7,500 | — | — |
| 2021-04-27 | $4.43 | $4.43 | 12,000 | — | — |
| 2021-04-26 | $4.47 | $4.47 | 8,800 | — | — |
| 2021-04-23 | $4.44 | $4.44 | 11,600 | — | — |
| 2021-04-22 | $4.30 | $4.30 | 10,500 | — | — |
| 2021-04-21 | $4.30 | $4.30 | 23,300 | — | — |
| 2021-04-20 | $4.40 | $4.40 | 22,700 | — | — |
| 2021-04-19 | $4.40 | $4.40 | 16,300 | — | — |
| 2021-04-16 | $4.57 | $4.57 | 27,600 | — | — |
| 2021-04-15 | $4.62 | $4.62 | 14,500 | — | — |
| 2021-04-14 | $4.67 | $4.67 | 9,600 | — | — |
| 2021-04-13 | $4.61 | $4.61 | 38,500 | — | — |
| 2021-04-12 | $4.90 | $4.90 | 26,300 | — | — |
| 2021-04-09 | $5.11 | $5.11 | 50,700 | — | — |
| 2021-04-08 | $5.08 | $5.08 | 248,000 | — | — |
| 2021-04-07 | $4.98 | $4.98 | 68,700 | — | — |
| 2021-04-06 | $5.42 | $5.42 | 14,000 | — | — |
| 2021-04-05 | $5.47 | $5.47 | 52,900 | — | — |
| 2021-04-01 | $5.74 | $5.74 | 41,300 | — | — |
| 2021-03-31 | $5.78 | $5.78 | 89,300 | — | — |
| 2021-03-30 | $5.27 | $5.27 | 22,400 | — | — |
| 2021-03-29 | $5.27 | $5.27 | 16,600 | — | — |
| 2021-03-26 | $5.40 | $5.40 | 25,700 | — | — |
| 2021-03-25 | $5.37 | $5.37 | 27,300 | — | — |
| 2021-03-24 | $5.38 | $5.38 | 38,900 | — | — |
| 2021-03-23 | $5.51 | $5.51 | 46,200 | — | — |
| 2021-03-22 | $5.73 | $5.73 | 31,700 | — | — |
| 2021-03-19 | $5.66 | $5.66 | 59,600 | — | — |
| 2021-03-18 | $5.50 | $5.50 | 33,600 | — | — |
| 2021-03-17 | $5.72 | $5.72 | 52,900 | — | — |
| 2021-03-16 | $5.58 | $5.58 | 37,400 | — | — |
| 2021-03-15 | $5.84 | $5.84 | 51,300 | — | — |
| 2021-03-12 | $5.70 | $5.70 | 91,700 | — | — |
| 2021-03-11 | $5.83 | $5.83 | 91,900 | — | — |
| 2021-03-10 | $5.73 | $5.73 | 41,000 | — | — |
| 2021-03-09 | $5.70 | $5.70 | 121,400 | — | — |
| 2021-03-08 | $5.30 | $5.30 | 38,400 | — | — |
| 2021-03-05 | $5.06 | $5.06 | 45,500 | — | — |
| 2021-03-04 | $4.88 | $4.88 | 63,400 | — | — |
| 2021-03-03 | $5.42 | $5.42 | 43,300 | — | — |
| 2021-03-02 | $5.68 | $5.68 | 47,600 | — | — |
| 2021-03-01 | $5.50 | $5.50 | 46,400 | — | — |
| 2021-02-26 | $5.58 | $5.58 | 56,400 | — | — |
| 2021-02-25 | $5.74 | $5.74 | 142,000 | — | — |
| 2021-02-24 | $5.71 | $5.71 | 67,400 | — | — |
| 2021-02-23 | $5.66 | $5.66 | 99,300 | — | — |
| 2021-02-22 | $6.40 | $6.40 | 103,100 | — | — |
| 2021-02-19 | $6.29 | $6.29 | 80,200 | — | — |
| 2021-02-18 | $6.13 | $6.13 | 185,800 | — | — |
| 2021-02-17 | $6.18 | $6.18 | 144,200 | — | — |
| 2021-02-16 | $6.29 | $6.29 | 156,000 | — | — |
| 2021-02-12 | $6.69 | $6.69 | 542,600 | — | — |
| 2021-02-11 | $6.54 | $6.54 | 686,800 | — | — |
| 2021-02-10 | $6.62 | $6.62 | 1,736,000 | — | — |
| 2021-02-09 | $8.38 | $8.38 | 33,920,100 | — | — |
| 2021-02-08 | $4.22 | $4.22 | 3,840,500 | — | — |
| 2021-02-05 | $3.56 | $3.56 | 12,000 | — | — |
| 2021-02-04 | $3.48 | $3.48 | 15,100 | — | — |
| 2021-02-03 | $3.55 | $3.55 | 18,000 | — | — |
| 2021-02-02 | $3.45 | $3.45 | 32,700 | — | — |
| 2021-02-01 | $3.42 | $3.42 | 63,400 | — | — |
| 2021-01-29 | $3.28 | $3.28 | 32,200 | — | — |
| 2021-01-28 | $3.37 | $3.37 | 46,900 | — | — |
| 2021-01-27 | $3.49 | $3.49 | 45,000 | — | — |
| 2021-01-26 | $3.73 | $3.73 | 55,500 | — | — |
| 2021-01-25 | $3.67 | $3.67 | 92,000 | — | — |
| 2021-01-22 | $3.60 | $3.60 | 82,200 | — | — |
| 2021-01-21 | $3.53 | $3.53 | 209,700 | — | — |
| 2021-01-20 | $3.40 | $3.40 | 366,300 | — | — |
| 2021-01-19 | $3.29 | $3.29 | 42,300 | — | — |
| 2021-01-15 | $3.22 | $3.22 | 49,600 | — | — |
| 2021-01-14 | $3.21 | $3.21 | 225,300 | — | — |
| 2021-01-13 | $3.20 | $3.20 | 196,200 | — | — |
| 2021-01-12 | $3.23 | $3.23 | 18,200 | — | — |
| 2021-01-11 | $3.18 | $3.18 | 26,600 | — | — |
| 2021-01-08 | $3.13 | $3.13 | 58,400 | — | — |
| 2021-01-07 | $3.16 | $3.16 | 227,900 | — | — |
| 2021-01-06 | $3.07 | $3.07 | 183,800 | — | — |
| 2021-01-05 | $3.06 | $3.06 | 55,800 | — | — |
| 2021-01-04 | $2.99 | $2.99 | 142,500 | — | — |