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
- 1989-01-03 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 | $4.61 | $8.27 | 24,700 | — | — |
| 2021-12-30 | $4.64 | $8.33 | 18,600 | — | — |
| 2021-12-29 | $4.43 | $7.95 | 10,100 | — | — |
| 2021-12-28 | $4.34 | $7.79 | 32,800 | — | — |
| 2021-12-27 | $4.51 | $8.09 | 57,700 | — | — |
| 2021-12-23 | $4.49 | $8.06 | 24,700 | — | — |
| 2021-12-22 | $4.58 | $8.22 | 13,600 | — | — |
| 2021-12-21 | $4.40 | $7.89 | 91,900 | — | — |
| 2021-12-20 | $4.40 | $7.89 | 40,700 | — | — |
| 2021-12-17 | $4.73 | $8.49 | 21,400 | — | — |
| 2021-12-16 | $4.59 | $8.24 | 17,000 | — | — |
| 2021-12-15 | $4.75 | $8.52 | 8,100 | — | — |
| 2021-12-14 | $4.77 | $8.56 | 16,300 | — | — |
| 2021-12-13 | $5.13 | $9.20 | 28,400 | — | — |
| 2021-12-10 | $5.20 | $9.33 | 38,600 | — | — |
| 2021-12-09 | $4.70 | $8.43 | 38,100 | — | — |
| 2021-12-08 | $4.86 | $8.72 | 45,600 | — | — |
| 2021-12-07 | $4.63 | $8.31 | 49,600 | — | — |
| 2021-12-06 | $4.65 | $8.34 | 18,400 | — | — |
| 2021-12-03 | $4.59 | $8.24 | 22,100 | — | — |
| 2021-12-02 | $4.72 | $8.47 | 26,700 | — | — |
| 2021-12-01 | $4.46 | $8.00 | 25,200 | — | — |
| 2021-11-30 | $4.69 | $8.42 | 21,100 | — | — |
| 2021-11-29 | $4.75 | $8.52 | 27,000 | — | — |
| 2021-11-26 | $4.80 | $8.61 | 13,500 | — | — |
| 2021-11-24 | $4.95 | $8.88 | 44,700 | — | — |
| 2021-11-23 | $4.59 | $8.24 | 45,400 | — | — |
| 2021-11-22 | $4.69 | $8.42 | 46,700 | — | — |
| 2021-11-19 | $4.87 | $8.74 | 36,700 | — | — |
| 2021-11-18 | $4.87 | $8.74 | 21,300 | — | — |
| 2021-11-17 | $5.02 | $9.01 | 26,700 | — | — |
| 2021-11-16 | $5.04 | $9.04 | 103,800 | — | — |
| 2021-11-15 | $5.26 | $9.44 | 22,000 | — | — |
| 2021-11-12 | $5.27 | $9.46 | 14,100 | — | — |
| 2021-11-11 | $5.35 | $9.60 | 53,500 | — | — |
| 2021-11-10 | $5.27 | $9.46 | 39,900 | — | — |
| 2021-11-09 | $5.59 | $10.03 | 22,200 | — | — |
| 2021-11-08 | $5.50 | $9.87 | 56,700 | — | — |
| 2021-11-05 | $5.58 | $10.01 | 31,600 | — | — |
| 2021-11-04 | $5.56 | $9.98 | 67,200 | — | — |
| 2021-11-03 | $5.71 | $10.25 | 311,900 | — | — |
| 2021-11-02 | $5.31 | $9.53 | 107,000 | — | — |
| 2021-11-01 | $5.35 | $9.60 | 187,100 | — | — |
| 2021-10-29 | $5.42 | $9.72 | 194,000 | — | — |
| 2021-10-28 | $6.51 | $11.68 | 64,300 | — | — |
| 2021-10-27 | $6.44 | $11.56 | 24,100 | — | — |
| 2021-10-26 | $6.43 | $11.54 | 10,500 | — | — |
| 2021-10-25 | $6.40 | $11.48 | 28,500 | — | — |
| 2021-10-22 | $6.35 | $11.39 | 20,800 | — | — |
| 2021-10-21 | $6.56 | $11.77 | 6,400 | — | — |
| 2021-10-20 | $6.41 | $11.50 | 8,500 | — | — |
| 2021-10-19 | $6.37 | $11.43 | 8,800 | — | — |
| 2021-10-18 | $6.49 | $11.64 | 18,400 | — | — |
| 2021-10-15 | $6.41 | $11.50 | 10,200 | — | — |
| 2021-10-14 | $6.56 | $11.77 | 24,800 | — | — |
| 2021-10-13 | $6.40 | $11.48 | 18,500 | — | — |
| 2021-10-12 | $6.10 | $10.94 | 10,700 | — | — |
| 2021-10-11 | $6.19 | $11.11 | 15,700 | — | — |
| 2021-10-08 | $6.09 | $10.93 | 47,100 | — | — |
| 2021-10-07 | $6.28 | $11.27 | 25,900 | — | — |
| 2021-10-06 | $6.02 | $10.80 | 48,400 | — | — |
| 2021-10-05 | $6.21 | $11.14 | 12,500 | — | — |
| 2021-10-04 | $6.31 | $11.32 | 24,000 | — | — |
| 2021-10-01 | $6.34 | $11.38 | 12,700 | — | — |
| 2021-09-30 | $6.53 | $11.72 | 18,800 | — | — |
| 2021-09-29 | $6.39 | $11.47 | 37,500 | — | — |
| 2021-09-28 | $6.58 | $11.81 | 40,000 | — | — |
| 2021-09-27 | $6.95 | $12.47 | 68,900 | — | — |
| 2021-09-24 | $6.91 | $12.40 | 33,100 | — | — |
| 2021-09-23 | $6.69 | $12.00 | 31,400 | — | — |
| 2021-09-22 | $6.56 | $11.77 | 73,700 | — | — |
| 2021-09-21 | $6.23 | $11.18 | 59,800 | — | — |
| 2021-09-20 | $6.40 | $11.48 | 58,200 | — | — |
| 2021-09-17 | $6.55 | $11.75 | 35,200 | — | — |
| 2021-09-16 | $6.57 | $11.79 | 43,900 | — | — |
| 2021-09-15 | $6.43 | $11.54 | 41,800 | — | — |
| 2021-09-14 | $6.56 | $11.77 | 197,000 | — | — |
| 2021-09-13 | $6.67 | $11.97 | 190,100 | — | — |
| 2021-09-10 | $6.88 | $12.34 | 151,300 | — | — |
| 2021-09-09 | $7.32 | $13.13 | 349,700 | — | — |
| 2021-09-08 | $7.06 | $12.67 | 413,300 | — | — |
| 2021-09-07 | $6.80 | $12.20 | 2,220,900 | — | — |
| 2021-09-03 | $5.71 | $10.25 | 12,800 | — | — |
| 2021-09-02 | $5.77 | $10.35 | 28,200 | — | — |
| 2021-09-01 | $5.65 | $10.14 | 41,300 | — | — |
| 2021-08-31 | $5.63 | $10.10 | 12,600 | — | — |
| 2021-08-30 | $5.78 | $10.37 | 38,000 | — | — |
| 2021-08-27 | $5.68 | $10.19 | 2,800 | — | — |
| 2021-08-26 | $5.61 | $10.07 | 11,700 | — | — |
| 2021-08-25 | $5.48 | $9.83 | 25,000 | — | — |
| 2021-08-24 | $5.47 | $9.81 | 68,000 | — | — |
| 2021-08-23 | $5.10 | $9.15 | 40,700 | — | — |
| 2021-08-20 | $5.04 | $9.04 | 19,500 | — | — |
| 2021-08-19 | $5.02 | $9.01 | 17,000 | — | — |
| 2021-08-18 | $5.29 | $9.49 | 51,700 | — | — |
| 2021-08-17 | $5.37 | $9.64 | 24,000 | — | — |
| 2021-08-16 | $5.71 | $10.25 | 12,600 | — | — |
| 2021-08-13 | $5.68 | $10.19 | 46,500 | — | — |
| 2021-08-12 | $6.04 | $10.84 | 34,200 | — | — |
| 2021-08-11 | $6.24 | $11.20 | 15,900 | — | — |
| 2021-08-10 | $6.17 | $11.07 | 36,100 | — | — |
| 2021-08-09 | $6.47 | $11.61 | 12,500 | — | — |
| 2021-08-06 | $6.44 | $11.56 | 23,800 | — | — |
| 2021-08-05 | $6.30 | $11.30 | 31,200 | — | — |
| 2021-08-04 | $6.30 | $11.30 | 56,300 | — | — |
| 2021-08-03 | $6.50 | $11.66 | 55,200 | — | — |
| 2021-08-02 | $6.43 | $11.54 | 163,300 | — | — |
| 2021-07-30 | $6.17 | $11.07 | 98,800 | — | — |
| 2021-07-29 | $6.05 | $10.86 | 44,300 | — | — |
| 2021-07-28 | $6.00 | $10.77 | 46,700 | — | — |
| 2021-07-27 | $6.01 | $10.78 | 10,800 | — | — |
| 2021-07-26 | $6.05 | $10.86 | 81,900 | — | — |
| 2021-07-23 | $5.88 | $10.55 | 62,800 | — | — |
| 2021-07-22 | $5.74 | $10.30 | 13,500 | — | — |
| 2021-07-21 | $5.67 | $10.17 | 15,700 | — | — |
| 2021-07-20 | $5.56 | $9.98 | 41,300 | — | — |
| 2021-07-19 | $5.55 | $9.96 | 18,700 | — | — |
| 2021-07-16 | $5.49 | $9.85 | 22,600 | — | — |
| 2021-07-15 | $5.64 | $10.12 | 18,000 | — | — |
| 2021-07-14 | $5.86 | $10.51 | 3,400 | — | — |
| 2021-07-13 | $6.00 | $10.77 | 17,000 | — | — |
| 2021-07-12 | $5.92 | $10.62 | 33,100 | — | — |
| 2021-07-09 | $5.90 | $10.59 | 36,600 | — | — |
| 2021-07-08 | $5.83 | $10.46 | 55,800 | — | — |
| 2021-07-07 | $5.91 | $10.60 | 19,700 | — | — |
| 2021-07-06 | $6.30 | $11.30 | 153,800 | — | — |
| 2021-07-02 | $6.66 | $11.95 | 4,600 | — | — |
| 2021-07-01 | $6.78 | $12.17 | 7,500 | — | — |
| 2021-06-30 | $6.81 | $12.22 | 34,100 | — | — |
| 2021-06-29 | $6.90 | $12.38 | 51,200 | — | — |
| 2021-06-28 | $6.83 | $12.25 | 53,900 | — | — |
| 2021-06-25 | $7.20 | $12.92 | 71,300 | — | — |
| 2021-06-24 | $7.09 | $12.72 | 130,000 | — | — |
| 2021-06-23 | $6.85 | $12.29 | 48,800 | — | — |
| 2021-06-22 | $6.88 | $12.34 | 45,800 | — | — |
| 2021-06-21 | $6.67 | $11.97 | 14,100 | — | — |
| 2021-06-18 | $6.79 | $12.18 | 17,900 | — | — |
| 2021-06-17 | $6.71 | $12.04 | 30,300 | — | — |
| 2021-06-16 | $6.84 | $12.27 | 35,500 | — | — |
| 2021-06-15 | $6.86 | $12.31 | 32,900 | — | — |
| 2021-06-14 | $6.83 | $12.25 | 88,500 | — | — |
| 2021-06-11 | $6.66 | $11.95 | 120,000 | — | — |
| 2021-06-10 | $6.24 | $11.20 | 15,400 | — | — |
| 2021-06-09 | $6.19 | $11.11 | 99,400 | — | — |
| 2021-06-08 | $5.95 | $10.68 | 25,400 | — | — |
| 2021-06-07 | $6.01 | $10.78 | 35,000 | — | — |
| 2021-06-04 | $6.25 | $11.21 | 23,000 | — | — |
| 2021-06-03 | $6.32 | $11.34 | 26,400 | — | — |
| 2021-06-02 | $6.25 | $11.21 | 62,900 | — | — |
| 2021-06-01 | $6.03 | $10.82 | 28,400 | — | — |
| 2021-05-28 | $5.86 | $10.51 | 44,100 | — | — |
| 2021-05-27 | $5.84 | $10.48 | 9,100 | — | — |
| 2021-05-26 | $6.01 | $10.78 | 17,300 | — | — |
| 2021-05-25 | $5.87 | $10.53 | 45,500 | — | — |
| 2021-05-24 | $6.23 | $11.18 | 51,600 | — | — |
| 2021-05-21 | $6.44 | $11.56 | 22,400 | — | — |
| 2021-05-20 | $6.46 | $11.59 | 113,700 | — | — |
| 2021-05-19 | $6.29 | $11.29 | 190,200 | — | — |
| 2021-05-18 | $5.75 | $10.32 | 289,600 | — | — |
| 2021-05-17 | $5.39 | $9.67 | 14,800 | — | — |
| 2021-05-14 | $5.32 | $9.55 | 42,300 | — | — |
| 2021-05-13 | $5.15 | $9.24 | 57,600 | — | — |
| 2021-05-12 | $5.30 | $9.51 | 65,500 | — | — |
| 2021-05-11 | $5.36 | $9.62 | 115,500 | — | — |
| 2021-05-10 | $5.37 | $9.64 | 3,400 | — | — |
| 2021-05-07 | $5.42 | $9.72 | 27,200 | — | — |
| 2021-05-06 | $5.33 | $9.56 | 7,400 | — | — |
| 2021-05-05 | $5.45 | $9.78 | 69,900 | — | — |
| 2021-05-04 | $5.31 | $9.53 | 67,200 | — | — |
| 2021-05-03 | $5.30 | $9.51 | 36,400 | — | — |
| 2021-04-30 | $5.39 | $9.67 | 71,100 | — | — |
| 2021-04-29 | $5.61 | $10.07 | 29,500 | — | — |
| 2021-04-28 | $5.48 | $9.83 | 51,800 | — | — |
| 2021-04-27 | $5.60 | $10.05 | 32,800 | — | — |
| 2021-04-26 | $5.49 | $9.85 | 13,800 | — | — |
| 2021-04-23 | $5.67 | $10.17 | 13,800 | — | — |
| 2021-04-22 | $5.65 | $10.14 | 20,900 | — | — |
| 2021-04-21 | $5.48 | $9.83 | 15,000 | — | — |
| 2021-04-20 | $5.45 | $9.78 | 6,500 | — | — |
| 2021-04-19 | $5.52 | $9.90 | 33,700 | — | — |
| 2021-04-16 | $5.57 | $9.99 | 18,400 | — | — |
| 2021-04-15 | $5.47 | $9.81 | 42,000 | — | — |
| 2021-04-14 | $5.40 | $9.69 | 14,000 | — | — |
| 2021-04-13 | $5.34 | $9.58 | 23,700 | — | — |
| 2021-04-12 | $5.32 | $9.55 | 12,200 | — | — |
| 2021-04-09 | $5.41 | $9.71 | 7,400 | — | — |
| 2021-04-08 | $5.52 | $9.90 | 2,600 | — | — |
| 2021-04-07 | $5.51 | $9.89 | 6,900 | — | — |
| 2021-04-06 | $5.64 | $10.12 | 62,000 | — | — |
| 2021-04-05 | $5.52 | $9.90 | 56,700 | — | — |
| 2021-04-01 | $5.57 | $9.99 | 11,600 | — | — |
| 2021-03-31 | $5.42 | $9.72 | 22,200 | — | — |
| 2021-03-30 | $5.39 | $9.67 | 44,300 | — | — |
| 2021-03-29 | $5.32 | $9.55 | 35,000 | — | — |
| 2021-03-26 | $5.33 | $9.56 | 3,500 | — | — |
| 2021-03-25 | $5.30 | $9.51 | 19,900 | — | — |
| 2021-03-24 | $5.30 | $9.51 | 36,200 | — | — |
| 2021-03-23 | $5.72 | $10.26 | 58,800 | — | — |
| 2021-03-22 | $5.37 | $9.64 | 13,600 | — | — |
| 2021-03-19 | $5.48 | $9.83 | 6,800 | — | — |
| 2021-03-18 | $5.33 | $9.56 | 17,900 | — | — |
| 2021-03-17 | $5.30 | $9.51 | 7,300 | — | — |
| 2021-03-16 | $5.34 | $9.58 | 19,700 | — | — |
| 2021-03-15 | $5.49 | $9.85 | 16,400 | — | — |
| 2021-03-12 | $5.30 | $9.51 | 13,700 | — | — |
| 2021-03-11 | $5.49 | $9.85 | 13,900 | — | — |
| 2021-03-10 | $5.48 | $9.83 | 15,900 | — | — |
| 2021-03-09 | $5.34 | $9.58 | 13,600 | — | — |
| 2021-03-08 | $5.32 | $9.55 | 69,800 | — | — |
| 2021-03-05 | $4.96 | $8.90 | 140,700 | — | — |
| 2021-03-04 | $4.75 | $8.52 | 41,500 | — | — |
| 2021-03-03 | $5.03 | $9.03 | 106,100 | — | — |
| 2021-03-02 | $5.16 | $9.26 | 23,900 | — | — |
| 2021-03-01 | $5.10 | $9.15 | 136,800 | — | — |
| 2021-02-26 | $5.17 | $9.28 | 100,900 | — | — |
| 2021-02-25 | $5.72 | $10.26 | 109,200 | — | — |
| 2021-02-24 | $5.84 | $10.48 | 26,500 | — | — |
| 2021-02-23 | $5.65 | $10.14 | 76,300 | — | — |
| 2021-02-22 | $5.85 | $10.50 | 48,900 | — | — |
| 2021-02-19 | $5.83 | $10.46 | 28,700 | — | — |
| 2021-02-18 | $5.85 | $10.50 | 17,200 | — | — |
| 2021-02-17 | $5.87 | $10.53 | 45,500 | — | — |
| 2021-02-16 | $5.89 | $10.57 | 105,400 | — | — |
| 2021-02-12 | $5.65 | $10.14 | 25,900 | — | — |
| 2021-02-11 | $5.71 | $10.25 | 6,800 | — | — |
| 2021-02-10 | $5.76 | $10.33 | 41,400 | — | — |
| 2021-02-09 | $5.77 | $10.35 | 39,600 | — | — |
| 2021-02-08 | $5.58 | $10.01 | 24,100 | — | — |
| 2021-02-05 | $5.47 | $9.81 | 13,200 | — | — |
| 2021-02-04 | $5.43 | $9.74 | 19,300 | — | — |
| 2021-02-03 | $5.42 | $9.72 | 20,200 | — | — |
| 2021-02-02 | $5.55 | $9.96 | 49,200 | — | — |
| 2021-02-01 | $5.39 | $9.67 | 25,600 | — | — |
| 2021-01-29 | $5.16 | $9.26 | 21,000 | — | — |
| 2021-01-28 | $5.15 | $9.24 | 26,300 | — | — |
| 2021-01-27 | $5.31 | $9.53 | 31,300 | — | — |
| 2021-01-26 | $5.31 | $9.53 | 26,400 | — | — |
| 2021-01-25 | $5.32 | $9.55 | 65,500 | — | — |
| 2021-01-22 | $5.25 | $9.42 | 6,900 | — | — |
| 2021-01-21 | $5.26 | $9.44 | 23,300 | — | — |
| 2021-01-20 | $5.25 | $9.42 | 41,700 | — | — |
| 2021-01-19 | $5.32 | $9.55 | 23,900 | — | — |
| 2021-01-15 | $5.47 | $9.81 | 26,000 | — | — |
| 2021-01-14 | $5.43 | $9.74 | 55,200 | — | — |
| 2021-01-13 | $5.27 | $9.46 | 55,900 | — | — |
| 2021-01-12 | $5.01 | $8.99 | 40,200 | — | — |
| 2021-01-11 | $5.00 | $8.97 | 116,600 | — | — |
| 2021-01-08 | $4.65 | $8.34 | 42,100 | — | — |
| 2021-01-07 | $4.51 | $8.09 | 18,200 | — | — |
| 2021-01-06 | $4.42 | $7.93 | 58,300 | — | — |
| 2021-01-05 | $4.60 | $8.25 | 85,700 | — | — |
| 2021-01-04 | $4.15 | $7.45 | 233,600 | — | — |