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
- 2005-10-13 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 | $5.19 | $19.30 | 1,169,500 | — | — |
| 2021-12-30 | $5.17 | $19.22 | 1,328,400 | — | — |
| 2021-12-29 | $5.11 | $19.00 | 1,673,600 | — | — |
| 2021-12-28 | $5.23 | $19.45 | 1,245,700 | — | — |
| 2021-12-27 | $5.26 | $19.56 | 1,181,000 | — | — |
| 2021-12-23 | $5.25 | $19.52 | 951,900 | — | — |
| 2021-12-22 | $5.32 | $19.78 | 1,395,400 | — | — |
| 2021-12-21 | $5.27 | $19.60 | 696,000 | — | — |
| 2021-12-20 | $5.25 | $19.52 | 1,419,700 | — | — |
| 2021-12-17 | $5.25 | $19.52 | 2,277,500 | — | — |
| 2021-12-16 | $5.30 | $19.71 | 1,122,700 | — | — |
| 2021-12-15 | $5.30 | $19.71 | 1,746,000 | — | — |
| 2021-12-14 | $5.34 | $19.86 | 1,258,600 | — | — |
| 2021-12-13 | $5.41 | $20.12 | 1,271,000 | — | — |
| 2021-12-10 | $5.48 | $20.38 | 625,900 | — | — |
| 2021-12-09 | $5.46 | $20.30 | 2,291,400 | — | — |
| 2021-12-08 | $5.67 | $21.08 | 1,219,300 | — | — |
| 2021-12-07 | $5.62 | $20.90 | 2,391,800 | — | — |
| 2021-12-06 | $5.42 | $20.15 | 2,064,100 | — | — |
| 2021-12-03 | $5.23 | $19.45 | 1,665,700 | — | — |
| 2021-12-02 | $5.32 | $19.78 | 2,585,900 | — | — |
| 2021-12-01 | $5.20 | $19.34 | 2,699,000 | — | — |
| 2021-11-30 | $5.55 | $20.64 | 2,779,200 | — | — |
| 2021-11-29 | $5.50 | $20.45 | 1,219,900 | — | — |
| 2021-11-26 | $5.59 | $20.79 | 1,659,000 | — | — |
| 2021-11-24 | $5.77 | $21.45 | 1,531,300 | — | — |
| 2021-11-23 | $5.55 | $20.64 | 1,673,100 | — | — |
| 2021-11-22 | $5.64 | $20.97 | 1,461,400 | — | — |
| 2021-11-19 | $5.70 | $21.19 | 2,538,200 | — | — |
| 2021-11-18 | $5.75 | $21.38 | 2,487,900 | — | — |
| 2021-11-17 | $5.85 | $21.75 | 1,544,600 | — | — |
| 2021-11-16 | $5.89 | $21.90 | 1,608,200 | — | — |
| 2021-11-15 | $6.08 | $22.61 | 1,640,600 | — | — |
| 2021-11-12 | $6.30 | $23.35 | 1,261,500 | — | — |
| 2021-11-11 | $6.28 | $23.28 | 1,608,800 | — | — |
| 2021-11-10 | $6.19 | $22.94 | 1,369,200 | — | — |
| 2021-11-09 | $6.23 | $23.09 | 1,273,700 | — | — |
| 2021-11-08 | $6.20 | $22.98 | 1,893,400 | — | — |
| 2021-11-05 | $6.27 | $23.24 | 2,037,800 | — | — |
| 2021-11-04 | $6.35 | $23.54 | 1,878,700 | — | — |
| 2021-11-03 | $6.44 | $23.87 | 2,042,500 | — | — |
| 2021-11-02 | $6.40 | $23.72 | 1,809,900 | — | — |
| 2021-11-01 | $6.61 | $24.50 | 1,596,500 | — | — |
| 2021-10-29 | $6.51 | $24.13 | 1,720,900 | — | — |
| 2021-10-28 | $6.55 | $24.28 | 1,653,600 | — | — |
| 2021-10-27 | $6.50 | $24.09 | 2,986,600 | — | — |
| 2021-10-26 | $6.60 | $24.46 | 1,670,500 | — | — |
| 2021-10-25 | $6.77 | $25.09 | 1,419,200 | — | — |
| 2021-10-22 | $6.72 | $24.91 | 1,176,300 | — | — |
| 2021-10-21 | $6.65 | $24.65 | 1,876,100 | — | — |
| 2021-10-20 | $6.89 | $25.54 | 2,203,000 | — | — |
| 2021-10-19 | $7.08 | $26.24 | 5,701,400 | — | — |
| 2021-10-18 | $6.76 | $25.06 | 1,797,400 | — | — |
| 2021-10-15 | $6.66 | $24.69 | 1,821,300 | — | — |
| 2021-10-14 | $6.50 | $24.09 | 1,957,600 | — | — |
| 2021-10-13 | $6.45 | $23.91 | 1,659,600 | — | — |
| 2021-10-12 | $6.45 | $23.91 | 1,944,700 | — | — |
| 2021-10-11 | $6.63 | $24.57 | 1,866,600 | — | — |
| 2021-10-08 | $6.43 | $23.83 | 841,500 | — | — |
| 2021-10-07 | $6.46 | $23.94 | 1,691,900 | — | — |
| 2021-10-06 | $6.44 | $23.87 | 1,954,600 | — | — |
| 2021-10-05 | $6.64 | $24.61 | 1,361,700 | — | — |
| 2021-10-04 | $6.62 | $24.54 | 2,301,300 | — | — |
| 2021-10-01 | $6.71 | $24.87 | 2,560,200 | — | — |
| 2021-09-30 | $6.53 | $24.20 | 2,457,400 | — | — |
| 2021-09-29 | $6.30 | $23.35 | 2,253,700 | — | — |
| 2021-09-28 | $6.37 | $23.61 | 3,686,500 | — | — |
| 2021-09-27 | $6.27 | $23.24 | 2,908,500 | — | — |
| 2021-09-24 | $6.07 | $22.50 | 2,846,400 | — | — |
| 2021-09-23 | $5.89 | $21.83 | 1,655,300 | — | — |
| 2021-09-22 | $5.81 | $21.53 | 2,412,500 | — | — |
| 2021-09-21 | $5.66 | $20.98 | 1,682,900 | — | — |
| 2021-09-20 | $5.59 | $20.72 | 2,551,000 | — | — |
| 2021-09-17 | $5.80 | $21.50 | 2,738,200 | — | — |
| 2021-09-16 | $5.67 | $21.02 | 1,972,400 | — | — |
| 2021-09-15 | $5.75 | $21.31 | 1,607,300 | — | — |
| 2021-09-14 | $5.61 | $20.79 | 1,926,600 | — | — |
| 2021-09-13 | $5.76 | $21.35 | 1,960,100 | — | — |
| 2021-09-10 | $5.81 | $21.53 | 1,576,000 | — | — |
| 2021-09-09 | $5.96 | $22.09 | 1,757,800 | — | — |
| 2021-09-08 | $5.88 | $21.79 | 1,444,900 | — | — |
| 2021-09-07 | $5.92 | $21.94 | 2,101,000 | — | — |
| 2021-09-03 | $5.83 | $21.61 | 1,302,700 | — | — |
| 2021-09-02 | $5.82 | $21.57 | 1,684,400 | — | — |
| 2021-09-01 | $5.77 | $21.39 | 2,375,200 | — | — |
| 2021-08-31 | $5.53 | $20.50 | 1,326,500 | — | — |
| 2021-08-30 | $5.41 | $20.05 | 870,600 | — | — |
| 2021-08-27 | $5.49 | $20.35 | 1,848,000 | — | — |
| 2021-08-26 | $5.43 | $20.13 | 1,352,100 | — | — |
| 2021-08-25 | $5.46 | $20.24 | 2,127,900 | — | — |
| 2021-08-24 | $5.44 | $20.16 | 1,518,700 | — | — |
| 2021-08-23 | $5.45 | $20.20 | 1,617,700 | — | — |
| 2021-08-20 | $5.32 | $19.72 | 1,239,400 | — | — |
| 2021-08-19 | $5.37 | $19.90 | 2,257,300 | — | — |
| 2021-08-18 | $5.46 | $20.24 | 2,486,800 | — | — |
| 2021-08-17 | $5.55 | $20.50 | 2,183,200 | — | — |
| 2021-08-16 | $5.42 | $20.02 | 1,721,500 | — | — |
| 2021-08-13 | $5.40 | $19.94 | 2,093,700 | — | — |
| 2021-08-12 | $5.56 | $20.53 | 2,751,900 | — | — |
| 2021-08-11 | $5.77 | $21.31 | 3,060,500 | — | — |
| 2021-08-10 | $5.44 | $20.09 | 2,552,300 | — | — |
| 2021-08-09 | $5.32 | $19.65 | 2,701,600 | — | — |
| 2021-08-06 | $5.48 | $20.24 | 1,282,800 | — | — |
| 2021-08-05 | $5.44 | $20.09 | 2,061,500 | — | — |
| 2021-08-04 | $5.51 | $20.35 | 1,853,200 | — | — |
| 2021-08-03 | $5.72 | $21.12 | 1,533,300 | — | — |
| 2021-08-02 | $5.77 | $21.31 | 1,202,400 | — | — |
| 2021-07-30 | $5.80 | $21.42 | 1,814,600 | — | — |
| 2021-07-29 | $5.79 | $21.38 | 1,003,000 | — | — |
| 2021-07-28 | $5.74 | $21.20 | 1,081,400 | — | — |
| 2021-07-27 | $5.71 | $21.09 | 1,434,900 | — | — |
| 2021-07-26 | $5.83 | $21.53 | 947,500 | — | — |
| 2021-07-23 | $5.78 | $21.35 | 1,404,400 | — | — |
| 2021-07-22 | $5.84 | $21.57 | 1,267,800 | — | — |
| 2021-07-21 | $5.93 | $21.90 | 1,578,600 | — | — |
| 2021-07-20 | $5.74 | $21.20 | 2,455,700 | — | — |
| 2021-07-19 | $5.70 | $21.05 | 2,350,800 | — | — |
| 2021-07-16 | $5.79 | $21.38 | 1,688,400 | — | — |
| 2021-07-15 | $5.88 | $21.72 | 1,608,200 | — | — |
| 2021-07-14 | $5.91 | $21.83 | 2,338,800 | — | — |
| 2021-07-13 | $5.96 | $22.01 | 3,179,200 | — | — |
| 2021-07-12 | $6.18 | $22.82 | 1,677,000 | — | — |
| 2021-07-09 | $6.30 | $23.27 | 1,483,500 | — | — |
| 2021-07-08 | $6.23 | $23.01 | 2,241,800 | — | — |
| 2021-07-07 | $6.31 | $23.30 | 2,113,900 | — | — |
| 2021-07-06 | $6.49 | $23.97 | 1,622,200 | — | — |
| 2021-07-02 | $6.57 | $24.26 | 2,710,300 | — | — |
| 2021-07-01 | $6.28 | $23.19 | 2,295,200 | — | — |
| 2021-06-30 | $6.49 | $23.97 | 1,863,800 | — | — |
| 2021-06-29 | $6.43 | $23.75 | 2,276,800 | — | — |
| 2021-06-28 | $6.50 | $24.01 | 2,115,900 | — | — |
| 2021-06-25 | $6.67 | $24.63 | 6,288,000 | — | — |
| 2021-06-24 | $6.76 | $24.97 | 2,518,000 | — | — |
| 2021-06-23 | $6.67 | $24.63 | 2,417,800 | — | — |
| 2021-06-22 | $6.50 | $24.01 | 1,060,100 | — | — |
| 2021-06-21 | $6.46 | $23.86 | 1,671,500 | — | — |
| 2021-06-18 | $6.34 | $23.41 | 2,017,100 | — | — |
| 2021-06-17 | $6.37 | $23.53 | 2,095,800 | — | — |
| 2021-06-16 | $6.52 | $24.08 | 1,587,100 | — | — |
| 2021-06-15 | $6.40 | $23.64 | 1,619,200 | — | — |
| 2021-06-14 | $6.43 | $23.75 | 1,746,400 | — | — |
| 2021-06-11 | $6.50 | $24.01 | 1,882,500 | — | — |
| 2021-06-10 | $6.48 | $23.93 | 2,016,700 | — | — |
| 2021-06-09 | $6.37 | $23.53 | 1,245,700 | — | — |
| 2021-06-08 | $6.34 | $23.41 | 1,607,400 | — | — |
| 2021-06-07 | $6.27 | $23.16 | 1,714,000 | — | — |
| 2021-06-04 | $6.15 | $22.71 | 1,390,500 | — | — |
| 2021-06-03 | $6.24 | $23.05 | 2,076,900 | — | — |
| 2021-06-02 | $6.35 | $23.45 | 2,640,900 | — | — |
| 2021-06-01 | $6.56 | $24.23 | 3,882,100 | — | — |
| 2021-05-28 | $6.40 | $23.64 | 4,157,600 | — | — |
| 2021-05-27 | $6.16 | $22.75 | 2,211,000 | — | — |
| 2021-05-26 | $6.20 | $22.90 | 1,685,700 | — | — |
| 2021-05-25 | $6.24 | $23.05 | 4,197,000 | — | — |
| 2021-05-24 | $6.21 | $22.93 | 2,290,500 | — | — |
| 2021-05-21 | $6.29 | $23.23 | 4,758,800 | — | — |
| 2021-05-20 | $6.07 | $22.42 | 3,556,600 | — | — |
| 2021-05-19 | $5.91 | $21.83 | 3,981,400 | — | — |
| 2021-05-18 | $6.00 | $22.16 | 3,862,300 | — | — |
| 2021-05-17 | $5.89 | $21.60 | 2,778,700 | — | — |
| 2021-05-14 | $5.82 | $21.35 | 1,871,600 | — | — |
| 2021-05-13 | $5.78 | $21.20 | 1,535,300 | — | — |
| 2021-05-12 | $5.79 | $21.24 | 2,354,100 | — | — |
| 2021-05-11 | $5.87 | $21.53 | 2,527,200 | — | — |
| 2021-05-10 | $5.82 | $21.35 | 1,791,500 | — | — |
| 2021-05-07 | $5.89 | $21.60 | 3,117,300 | — | — |
| 2021-05-06 | $5.82 | $21.35 | 2,446,800 | — | — |
| 2021-05-05 | $5.88 | $21.57 | 2,368,600 | — | — |
| 2021-05-04 | $6.03 | $22.12 | 2,295,100 | — | — |
| 2021-05-03 | $6.13 | $22.49 | 2,515,400 | — | — |
| 2021-04-30 | $5.90 | $21.64 | 1,915,600 | — | — |
| 2021-04-29 | $5.97 | $21.90 | 2,211,400 | — | — |
| 2021-04-28 | $6.00 | $22.01 | 3,126,700 | — | — |
| 2021-04-27 | $5.76 | $21.13 | 2,510,000 | — | — |
| 2021-04-26 | $5.77 | $21.16 | 2,415,000 | — | — |
| 2021-04-23 | $5.83 | $21.38 | 1,523,400 | — | — |
| 2021-04-22 | $5.85 | $21.46 | 2,177,600 | — | — |
| 2021-04-21 | $5.99 | $21.97 | 1,818,900 | — | — |
| 2021-04-20 | $5.94 | $21.79 | 1,845,100 | — | — |
| 2021-04-19 | $6.06 | $22.23 | 3,001,300 | — | — |
| 2021-04-16 | $5.84 | $21.42 | 1,993,700 | — | — |
| 2021-04-15 | $5.75 | $21.09 | 2,705,300 | — | — |
| 2021-04-14 | $5.78 | $21.20 | 2,655,100 | — | — |
| 2021-04-13 | $5.66 | $20.76 | 2,841,300 | — | — |
| 2021-04-12 | $5.68 | $20.83 | 4,840,900 | — | — |
| 2021-04-09 | $6.07 | $22.27 | 2,320,800 | — | — |
| 2021-04-08 | $6.24 | $22.89 | 1,428,600 | — | — |
| 2021-04-07 | $6.26 | $22.96 | 2,101,300 | — | — |
| 2021-04-06 | $6.16 | $22.60 | 1,996,200 | — | — |
| 2021-04-05 | $6.08 | $22.30 | 2,133,200 | — | — |
| 2021-04-01 | $6.05 | $22.19 | 2,296,700 | — | — |
| 2021-03-31 | $5.93 | $21.75 | 2,385,900 | — | — |
| 2021-03-30 | $5.88 | $21.57 | 3,524,600 | — | — |
| 2021-03-29 | $6.13 | $22.49 | 5,024,800 | — | — |
| 2021-03-26 | $6.51 | $23.88 | 5,307,900 | — | — |
| 2021-03-25 | $6.10 | $22.38 | 2,986,600 | — | — |
| 2021-03-24 | $6.12 | $22.45 | 2,669,400 | — | — |
| 2021-03-23 | $6.03 | $22.12 | 3,475,200 | — | — |
| 2021-03-22 | $6.33 | $23.22 | 1,386,000 | — | — |
| 2021-03-19 | $6.45 | $23.66 | 3,068,900 | — | — |
| 2021-03-18 | $6.29 | $23.07 | 2,969,700 | — | — |
| 2021-03-17 | $6.32 | $23.18 | 2,195,600 | — | — |
| 2021-03-16 | $6.34 | $23.26 | 2,361,500 | — | — |
| 2021-03-15 | $6.61 | $24.25 | 3,571,300 | — | — |
| 2021-03-12 | $6.25 | $22.93 | 2,019,600 | — | — |
| 2021-03-11 | $6.19 | $22.71 | 3,022,800 | — | — |
| 2021-03-10 | $6.11 | $22.41 | 4,166,500 | — | — |
| 2021-03-09 | $5.70 | $20.91 | 2,707,600 | — | — |
| 2021-03-08 | $5.71 | $20.94 | 2,635,400 | — | — |
| 2021-03-05 | $5.71 | $20.94 | 4,091,400 | — | — |
| 2021-03-04 | $5.70 | $20.91 | 3,683,800 | — | — |
| 2021-03-03 | $5.88 | $21.57 | 2,742,200 | — | — |
| 2021-03-02 | $5.74 | $21.05 | 3,047,400 | — | — |
| 2021-03-01 | $5.72 | $20.98 | 2,784,300 | — | — |
| 2021-02-26 | $5.58 | $20.47 | 2,874,800 | — | — |
| 2021-02-25 | $5.79 | $21.24 | 2,451,200 | — | — |
| 2021-02-24 | $5.72 | $20.98 | 1,914,100 | — | — |
| 2021-02-23 | $5.60 | $20.54 | 3,138,800 | — | — |
| 2021-02-22 | $5.72 | $20.98 | 2,631,100 | — | — |
| 2021-02-19 | $5.83 | $21.38 | 2,344,200 | — | — |
| 2021-02-18 | $5.66 | $20.76 | 3,549,600 | — | — |
| 2021-02-17 | $5.96 | $21.86 | 4,160,600 | — | — |
| 2021-02-16 | $6.23 | $22.67 | 7,034,400 | — | — |
| 2021-02-12 | $5.95 | $21.65 | 4,071,200 | — | — |
| 2021-02-11 | $5.82 | $21.18 | 3,610,600 | — | — |
| 2021-02-10 | $6.00 | $21.83 | 4,171,500 | — | — |
| 2021-02-09 | $5.95 | $21.65 | 7,055,500 | — | — |
| 2021-02-08 | $6.15 | $22.38 | 5,797,300 | — | — |
| 2021-02-05 | $5.97 | $21.72 | 4,775,500 | — | — |
| 2021-02-04 | $5.61 | $20.41 | 2,387,700 | — | — |
| 2021-02-03 | $5.53 | $20.12 | 1,979,000 | — | — |
| 2021-02-02 | $5.42 | $19.72 | 1,715,400 | — | — |
| 2021-02-01 | $5.38 | $19.58 | 1,854,000 | — | — |
| 2021-01-29 | $5.37 | $19.54 | 3,438,400 | — | — |
| 2021-01-28 | $5.30 | $19.28 | 1,834,400 | — | — |
| 2021-01-27 | $5.32 | $19.36 | 1,904,100 | — | — |
| 2021-01-26 | $5.42 | $19.72 | 2,145,300 | — | — |
| 2021-01-25 | $5.38 | $19.58 | 3,744,800 | — | — |
| 2021-01-22 | $5.51 | $20.05 | 2,175,000 | — | — |
| 2021-01-21 | $5.50 | $20.01 | 1,883,100 | — | — |
| 2021-01-20 | $5.48 | $19.94 | 2,132,800 | — | — |
| 2021-01-19 | $5.52 | $20.09 | 3,760,700 | — | — |
| 2021-01-15 | $5.69 | $20.70 | 2,038,200 | — | — |
| 2021-01-14 | $5.82 | $21.18 | 1,916,000 | — | — |
| 2021-01-13 | $5.80 | $21.10 | 1,929,000 | — | — |
| 2021-01-12 | $5.78 | $21.03 | 3,094,000 | — | — |
| 2021-01-11 | $5.53 | $20.12 | 2,731,800 | — | — |
| 2021-01-08 | $5.73 | $20.85 | 3,221,500 | — | — |
| 2021-01-07 | $5.43 | $19.76 | 2,602,800 | — | — |
| 2021-01-06 | $5.33 | $19.39 | 2,354,600 | — | — |
| 2021-01-05 | $5.35 | $19.47 | 2,173,300 | — | — |
| 2021-01-04 | $5.40 | $19.65 | 2,549,800 | — | — |