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
- 2016-12-13 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 | $5.34 | $5.34 | 906,800 | — | — |
| 2021-12-30 | $5.34 | $5.34 | 592,000 | — | — |
| 2021-12-29 | $5.37 | $5.37 | 601,800 | — | — |
| 2021-12-28 | $5.34 | $5.34 | 767,400 | — | — |
| 2021-12-27 | $5.38 | $5.38 | 544,100 | — | — |
| 2021-12-23 | $5.36 | $5.36 | 716,800 | — | — |
| 2021-12-22 | $5.27 | $5.27 | 710,100 | — | — |
| 2021-12-21 | $5.22 | $5.22 | 748,700 | — | — |
| 2021-12-20 | $5.00 | $5.00 | 1,783,900 | — | — |
| 2021-12-17 | $5.11 | $5.11 | 1,761,800 | — | — |
| 2021-12-16 | $5.05 | $5.05 | 875,900 | — | — |
| 2021-12-15 | $5.12 | $5.12 | 1,081,100 | — | — |
| 2021-12-14 | $5.15 | $5.15 | 1,465,100 | — | — |
| 2021-12-13 | $5.15 | $5.15 | 988,600 | — | — |
| 2021-12-10 | $5.31 | $5.31 | 853,300 | — | — |
| 2021-12-09 | $5.33 | $5.33 | 1,134,600 | — | — |
| 2021-12-08 | $5.41 | $5.41 | 939,600 | — | — |
| 2021-12-07 | $5.47 | $5.47 | 1,301,300 | — | — |
| 2021-12-06 | $5.31 | $5.31 | 1,090,700 | — | — |
| 2021-12-03 | $5.22 | $5.22 | 1,245,500 | — | — |
| 2021-12-02 | $5.22 | $5.22 | 1,698,500 | — | — |
| 2021-12-01 | $5.04 | $5.04 | 1,814,200 | — | — |
| 2021-11-30 | $5.04 | $5.04 | 1,841,700 | — | — |
| 2021-11-29 | $5.24 | $5.24 | 1,965,600 | — | — |
| 2021-11-26 | $5.14 | $5.14 | 1,056,400 | — | — |
| 2021-11-24 | $5.45 | $5.45 | 713,200 | — | — |
| 2021-11-23 | $5.52 | $5.52 | 1,331,400 | — | — |
| 2021-11-22 | $5.62 | $5.62 | 1,599,200 | — | — |
| 2021-11-19 | $5.40 | $5.40 | 2,451,400 | — | — |
| 2021-11-18 | $5.51 | $5.51 | 1,674,800 | — | — |
| 2021-11-17 | $5.62 | $5.62 | 1,778,000 | — | — |
| 2021-11-16 | $5.70 | $5.70 | 1,240,500 | — | — |
| 2021-11-15 | $5.74 | $5.74 | 1,207,500 | — | — |
| 2021-11-12 | $5.85 | $5.85 | 1,094,500 | — | — |
| 2021-11-11 | $5.92 | $5.92 | 956,100 | — | — |
| 2021-11-10 | $5.91 | $5.91 | 1,276,100 | — | — |
| 2021-11-09 | $6.06 | $6.06 | 2,271,800 | — | — |
| 2021-11-08 | $6.10 | $6.10 | 1,670,500 | — | — |
| 2021-11-05 | $6.21 | $6.21 | 4,124,300 | — | — |
| 2021-11-04 | $7.03 | $7.03 | 1,129,700 | — | — |
| 2021-11-03 | $7.11 | $7.11 | 645,300 | — | — |
| 2021-11-02 | $6.96 | $6.96 | 543,100 | — | — |
| 2021-11-01 | $7.08 | $7.08 | 1,040,600 | — | — |
| 2021-10-29 | $6.75 | $6.75 | 684,300 | — | — |
| 2021-10-28 | $6.75 | $6.75 | 807,500 | — | — |
| 2021-10-27 | $6.65 | $6.65 | 796,800 | — | — |
| 2021-10-26 | $6.83 | $6.83 | 899,600 | — | — |
| 2021-10-25 | $7.06 | $7.06 | 785,200 | — | — |
| 2021-10-22 | $6.87 | $6.87 | 919,100 | — | — |
| 2021-10-21 | $6.77 | $6.77 | 926,900 | — | — |
| 2021-10-20 | $6.79 | $6.79 | 1,339,700 | — | — |
| 2021-10-19 | $6.75 | $6.75 | 617,200 | — | — |
| 2021-10-18 | $6.70 | $6.70 | 659,600 | — | — |
| 2021-10-15 | $6.74 | $6.74 | 1,085,500 | — | — |
| 2021-10-14 | $6.81 | $6.81 | 604,500 | — | — |
| 2021-10-13 | $6.74 | $6.74 | 735,000 | — | — |
| 2021-10-12 | $6.63 | $6.63 | 413,600 | — | — |
| 2021-10-11 | $6.66 | $6.66 | 426,000 | — | — |
| 2021-10-08 | $6.79 | $6.79 | 546,400 | — | — |
| 2021-10-07 | $6.87 | $6.87 | 1,201,500 | — | — |
| 2021-10-06 | $6.87 | $6.87 | 1,232,200 | — | — |
| 2021-10-05 | $6.93 | $6.93 | 898,400 | — | — |
| 2021-10-04 | $6.76 | $6.76 | 745,300 | — | — |
| 2021-10-01 | $6.83 | $6.83 | 737,900 | — | — |
| 2021-09-30 | $6.59 | $6.59 | 2,390,200 | — | — |
| 2021-09-29 | $6.54 | $6.54 | 933,400 | — | — |
| 2021-09-28 | $6.61 | $6.61 | 743,000 | — | — |
| 2021-09-27 | $6.75 | $6.75 | 863,700 | — | — |
| 2021-09-24 | $6.51 | $6.51 | 782,800 | — | — |
| 2021-09-23 | $6.61 | $6.61 | 644,600 | — | — |
| 2021-09-22 | $6.47 | $6.47 | 949,300 | — | — |
| 2021-09-21 | $6.33 | $6.33 | 1,248,600 | — | — |
| 2021-09-20 | $6.38 | $6.38 | 1,215,700 | — | — |
| 2021-09-17 | $6.47 | $6.47 | 3,292,000 | — | — |
| 2021-09-16 | $6.63 | $6.63 | 1,326,400 | — | — |
| 2021-09-15 | $6.74 | $6.74 | 1,561,700 | — | — |
| 2021-09-14 | $6.58 | $6.58 | 1,771,800 | — | — |
| 2021-09-13 | $6.90 | $6.90 | 1,462,600 | — | — |
| 2021-09-10 | $6.72 | $6.72 | 880,700 | — | — |
| 2021-09-09 | $6.93 | $6.93 | 742,100 | — | — |
| 2021-09-08 | $6.96 | $6.96 | 833,500 | — | — |
| 2021-09-07 | $7.13 | $7.13 | 800,800 | — | — |
| 2021-09-03 | $7.45 | $7.45 | 963,300 | — | — |
| 2021-09-02 | $7.35 | $7.35 | 969,900 | — | — |
| 2021-09-01 | $7.23 | $7.23 | 1,829,400 | — | — |
| 2021-08-31 | $7.30 | $7.30 | 1,968,800 | — | — |
| 2021-08-30 | $7.03 | $7.03 | 822,900 | — | — |
| 2021-08-27 | $7.12 | $7.12 | 1,042,700 | — | — |
| 2021-08-26 | $6.79 | $6.79 | 527,900 | — | — |
| 2021-08-25 | $7.00 | $7.00 | 699,000 | — | — |
| 2021-08-24 | $6.91 | $6.91 | 756,200 | — | — |
| 2021-08-23 | $6.94 | $6.94 | 637,400 | — | — |
| 2021-08-20 | $6.90 | $6.90 | 1,120,100 | — | — |
| 2021-08-19 | $6.76 | $6.76 | 1,176,700 | — | — |
| 2021-08-18 | $7.04 | $7.04 | 977,800 | — | — |
| 2021-08-17 | $7.15 | $7.15 | 994,800 | — | — |
| 2021-08-16 | $7.29 | $7.29 | 1,358,300 | — | — |
| 2021-08-13 | $7.37 | $7.37 | 1,552,300 | — | — |
| 2021-08-12 | $7.20 | $7.20 | 2,025,400 | — | — |
| 2021-08-11 | $6.85 | $6.85 | 730,500 | — | — |
| 2021-08-10 | $6.89 | $6.89 | 1,096,100 | — | — |
| 2021-08-09 | $6.68 | $6.68 | 1,530,200 | — | — |
| 2021-08-06 | $6.95 | $6.95 | 1,621,200 | — | — |
| 2021-08-05 | $6.38 | $6.38 | 1,167,600 | — | — |
| 2021-08-04 | $6.29 | $6.29 | 1,099,200 | — | — |
| 2021-08-03 | $6.48 | $6.48 | 1,723,400 | — | — |
| 2021-08-02 | $6.67 | $6.67 | 933,800 | — | — |
| 2021-07-30 | $6.71 | $6.71 | 1,381,300 | — | — |
| 2021-07-29 | $6.81 | $6.81 | 646,600 | — | — |
| 2021-07-28 | $6.70 | $6.70 | 675,700 | — | — |
| 2021-07-27 | $6.70 | $6.70 | 683,700 | — | — |
| 2021-07-26 | $6.81 | $6.81 | 556,000 | — | — |
| 2021-07-23 | $6.75 | $6.75 | 618,000 | — | — |
| 2021-07-22 | $6.72 | $6.72 | 749,900 | — | — |
| 2021-07-21 | $6.99 | $6.99 | 1,228,000 | — | — |
| 2021-07-20 | $6.79 | $6.79 | 1,144,600 | — | — |
| 2021-07-19 | $6.64 | $6.64 | 1,013,400 | — | — |
| 2021-07-16 | $6.73 | $6.73 | 941,600 | — | — |
| 2021-07-15 | $7.02 | $7.02 | 897,500 | — | — |
| 2021-07-14 | $7.03 | $7.03 | 1,343,800 | — | — |
| 2021-07-13 | $7.11 | $7.11 | 985,900 | — | — |
| 2021-07-12 | $7.24 | $7.24 | 580,900 | — | — |
| 2021-07-09 | $7.19 | $7.19 | 713,900 | — | — |
| 2021-07-08 | $7.02 | $7.02 | 1,087,900 | — | — |
| 2021-07-07 | $7.12 | $7.12 | 989,000 | — | — |
| 2021-07-06 | $7.06 | $7.06 | 1,673,000 | — | — |
| 2021-07-02 | $7.23 | $7.23 | 1,097,400 | — | — |
| 2021-07-01 | $7.38 | $7.38 | 1,153,100 | — | — |
| 2021-06-30 | $7.50 | $7.50 | 1,394,800 | — | — |
| 2021-06-29 | $7.60 | $7.60 | 1,520,500 | — | — |
| 2021-06-28 | $7.44 | $7.44 | 773,300 | — | — |
| 2021-06-25 | $7.59 | $7.59 | 2,277,800 | — | — |
| 2021-06-24 | $7.76 | $7.76 | 848,800 | — | — |
| 2021-06-23 | $7.65 | $7.65 | 636,000 | — | — |
| 2021-06-22 | $7.68 | $7.68 | 959,400 | — | — |
| 2021-06-21 | $7.69 | $7.69 | 1,192,600 | — | — |
| 2021-06-18 | $7.38 | $7.38 | 3,576,800 | — | — |
| 2021-06-17 | $7.70 | $7.70 | 1,264,300 | — | — |
| 2021-06-16 | $8.00 | $8.00 | 890,600 | — | — |
| 2021-06-15 | $7.96 | $7.96 | 1,091,600 | — | — |
| 2021-06-14 | $8.07 | $8.07 | 1,840,300 | — | — |
| 2021-06-11 | $8.15 | $8.15 | 1,118,900 | — | — |
| 2021-06-10 | $8.14 | $8.14 | 941,400 | — | — |
| 2021-06-09 | $8.02 | $8.02 | 2,631,900 | — | — |
| 2021-06-08 | $8.31 | $8.31 | 4,811,600 | — | — |
| 2021-06-07 | $7.87 | $7.87 | 950,100 | — | — |
| 2021-06-04 | $7.71 | $7.71 | 665,200 | — | — |
| 2021-06-03 | $7.70 | $7.70 | 548,300 | — | — |
| 2021-06-02 | $7.84 | $7.84 | 1,081,800 | — | — |
| 2021-06-01 | $7.72 | $7.72 | 782,600 | — | — |
| 2021-05-28 | $7.58 | $7.58 | 963,900 | — | — |
| 2021-05-27 | $7.78 | $7.78 | 2,329,400 | — | — |
| 2021-05-26 | $7.36 | $7.36 | 785,400 | — | — |
| 2021-05-25 | $7.15 | $7.15 | 746,700 | — | — |
| 2021-05-24 | $7.37 | $7.37 | 614,900 | — | — |
| 2021-05-21 | $7.32 | $7.32 | 961,500 | — | — |
| 2021-05-20 | $7.26 | $7.26 | 756,800 | — | — |
| 2021-05-19 | $7.20 | $7.20 | 1,032,600 | — | — |
| 2021-05-18 | $7.18 | $7.18 | 997,600 | — | — |
| 2021-05-17 | $7.21 | $7.21 | 1,288,500 | — | — |
| 2021-05-14 | $7.22 | $7.22 | 837,800 | — | — |
| 2021-05-13 | $7.05 | $7.05 | 1,465,700 | — | — |
| 2021-05-12 | $6.88 | $6.88 | 1,161,800 | — | — |
| 2021-05-11 | $7.15 | $7.15 | 1,456,900 | — | — |
| 2021-05-10 | $7.30 | $7.30 | 1,789,200 | — | — |
| 2021-05-07 | $7.52 | $7.52 | 1,914,300 | — | — |
| 2021-05-06 | $7.31 | $7.31 | 2,186,600 | — | — |
| 2021-05-05 | $6.89 | $6.89 | 2,779,200 | — | — |
| 2021-05-04 | $7.11 | $7.11 | 1,355,900 | — | — |
| 2021-05-03 | $7.07 | $7.07 | 1,531,300 | — | — |
| 2021-04-30 | $6.80 | $6.80 | 1,701,100 | — | — |
| 2021-04-29 | $6.84 | $6.84 | 804,900 | — | — |
| 2021-04-28 | $6.73 | $6.73 | 656,600 | — | — |
| 2021-04-27 | $6.75 | $6.75 | 699,000 | — | — |
| 2021-04-26 | $6.79 | $6.79 | 852,600 | — | — |
| 2021-04-23 | $6.84 | $6.84 | 1,012,400 | — | — |
| 2021-04-22 | $6.71 | $6.71 | 1,244,800 | — | — |
| 2021-04-21 | $6.76 | $6.76 | 930,200 | — | — |
| 2021-04-20 | $6.60 | $6.60 | 1,186,700 | — | — |
| 2021-04-19 | $6.80 | $6.80 | 963,800 | — | — |
| 2021-04-16 | $7.05 | $7.05 | 810,900 | — | — |
| 2021-04-15 | $6.96 | $6.96 | 919,600 | — | — |
| 2021-04-14 | $6.86 | $6.86 | 1,266,600 | — | — |
| 2021-04-13 | $6.73 | $6.73 | 1,369,600 | — | — |
| 2021-04-12 | $6.76 | $6.76 | 1,184,000 | — | — |
| 2021-04-09 | $6.73 | $6.73 | 994,000 | — | — |
| 2021-04-08 | $6.80 | $6.80 | 695,900 | — | — |
| 2021-04-07 | $6.81 | $6.81 | 937,200 | — | — |
| 2021-04-06 | $6.93 | $6.93 | 1,087,200 | — | — |
| 2021-04-05 | $7.00 | $7.00 | 1,182,400 | — | — |
| 2021-04-01 | $6.92 | $6.92 | 965,700 | — | — |
| 2021-03-31 | $6.66 | $6.66 | 2,226,700 | — | — |
| 2021-03-30 | $6.83 | $6.83 | 1,241,200 | — | — |
| 2021-03-29 | $6.54 | $6.54 | 1,603,900 | — | — |
| 2021-03-26 | $6.77 | $6.77 | 1,669,700 | — | — |
| 2021-03-25 | $6.73 | $6.73 | 2,788,600 | — | — |
| 2021-03-24 | $6.18 | $6.18 | 1,570,200 | — | — |
| 2021-03-23 | $6.38 | $6.38 | 1,721,800 | — | — |
| 2021-03-22 | $6.71 | $6.71 | 1,986,000 | — | — |
| 2021-03-19 | $7.08 | $7.08 | 7,955,900 | — | — |
| 2021-03-18 | $6.65 | $6.65 | 1,283,500 | — | — |
| 2021-03-17 | $6.94 | $6.94 | 1,816,100 | — | — |
| 2021-03-16 | $6.94 | $6.94 | 1,838,800 | — | — |
| 2021-03-15 | $7.05 | $7.05 | 1,217,500 | — | — |
| 2021-03-12 | $6.88 | $6.88 | 1,263,500 | — | — |
| 2021-03-11 | $6.74 | $6.74 | 1,688,700 | — | — |
| 2021-03-10 | $6.74 | $6.74 | 1,829,300 | — | — |
| 2021-03-09 | $6.85 | $6.85 | 2,998,500 | — | — |
| 2021-03-08 | $6.71 | $6.71 | 2,454,600 | — | — |
| 2021-03-05 | $6.32 | $6.32 | 1,942,900 | — | — |
| 2021-03-04 | $6.14 | $6.14 | 3,070,900 | — | — |
| 2021-03-03 | $6.36 | $6.36 | 3,151,600 | — | — |
| 2021-03-02 | $6.10 | $6.10 | 2,688,200 | — | — |
| 2021-03-01 | $5.86 | $5.86 | 2,560,700 | — | — |
| 2021-02-26 | $5.38 | $5.38 | 3,323,900 | — | — |
| 2021-02-25 | $5.51 | $5.51 | 2,871,600 | — | — |
| 2021-02-24 | $5.58 | $5.58 | 3,399,500 | — | — |
| 2021-02-23 | $5.05 | $5.05 | 4,481,300 | — | — |
| 2021-02-22 | $5.06 | $5.06 | 5,281,300 | — | — |
| 2021-02-19 | $5.08 | $5.08 | 8,239,400 | — | — |
| 2021-02-18 | $5.78 | $5.78 | 3,589,800 | — | — |
| 2021-02-17 | $5.65 | $5.65 | 1,874,800 | — | — |
| 2021-02-16 | $5.64 | $5.64 | 2,407,300 | — | — |
| 2021-02-12 | $5.85 | $5.85 | 2,118,000 | — | — |
| 2021-02-11 | $5.75 | $5.75 | 2,451,500 | — | — |
| 2021-02-10 | $5.38 | $5.38 | 1,837,700 | — | — |
| 2021-02-09 | $5.45 | $5.45 | 2,234,800 | — | — |
| 2021-02-08 | $5.26 | $5.26 | 1,926,300 | — | — |
| 2021-02-05 | $5.16 | $5.16 | 1,394,400 | — | — |
| 2021-02-04 | $5.10 | $5.10 | 921,300 | — | — |
| 2021-02-03 | $5.09 | $5.09 | 1,179,100 | — | — |
| 2021-02-02 | $5.09 | $5.09 | 1,920,000 | — | — |
| 2021-02-01 | $5.00 | $5.00 | 1,946,000 | — | — |
| 2021-01-29 | $4.82 | $4.82 | 3,153,100 | — | — |
| 2021-01-28 | $4.79 | $4.79 | 1,396,500 | — | — |
| 2021-01-27 | $4.79 | $4.79 | 2,710,700 | — | — |
| 2021-01-26 | $4.89 | $4.89 | 2,256,800 | — | — |
| 2021-01-25 | $5.25 | $5.25 | 2,040,100 | — | — |
| 2021-01-22 | $5.25 | $5.25 | 1,174,900 | — | — |
| 2021-01-21 | $5.12 | $5.12 | 1,302,400 | — | — |
| 2021-01-20 | $5.09 | $5.09 | 1,488,800 | — | — |
| 2021-01-19 | $5.03 | $5.03 | 1,813,600 | — | — |
| 2021-01-15 | $4.81 | $4.81 | 1,257,100 | — | — |
| 2021-01-14 | $4.81 | $4.81 | 1,230,300 | — | — |
| 2021-01-13 | $4.67 | $4.67 | 1,256,100 | — | — |
| 2021-01-12 | $4.86 | $4.86 | 996,900 | — | — |
| 2021-01-11 | $4.85 | $4.85 | 726,400 | — | — |
| 2021-01-08 | $4.95 | $4.95 | 1,153,100 | — | — |
| 2021-01-07 | $5.03 | $5.03 | 1,072,900 | — | — |
| 2021-01-06 | $5.08 | $5.08 | 1,396,600 | — | — |
| 2021-01-05 | $4.93 | $4.93 | 1,993,400 | — | — |
| 2021-01-04 | $4.68 | $4.68 | 1,208,800 | — | — |