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
- 2008-01-16 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 | $4.52 | $4.52 | 168,300 | — | — |
| 2021-12-30 | $4.40 | $4.40 | 71,300 | — | — |
| 2021-12-29 | $4.16 | $4.16 | 113,000 | — | — |
| 2021-12-28 | $4.20 | $4.20 | 56,400 | — | — |
| 2021-12-27 | $4.22 | $4.22 | 105,400 | — | — |
| 2021-12-23 | $4.11 | $4.11 | 72,600 | — | — |
| 2021-12-22 | $4.10 | $4.10 | 252,900 | — | — |
| 2021-12-21 | $4.36 | $4.36 | 152,300 | — | — |
| 2021-12-20 | $4.48 | $4.48 | 432,000 | — | — |
| 2021-12-17 | $4.59 | $4.59 | 932,600 | — | — |
| 2021-12-16 | $3.95 | $3.95 | 89,900 | — | — |
| 2021-12-15 | $4.04 | $4.04 | 265,800 | — | — |
| 2021-12-14 | $3.88 | $3.88 | 327,500 | — | — |
| 2021-12-13 | $3.63 | $3.63 | 58,900 | — | — |
| 2021-12-10 | $3.66 | $3.66 | 82,600 | — | — |
| 2021-12-09 | $3.66 | $3.66 | 39,900 | — | — |
| 2021-12-08 | $4.02 | $4.02 | 120,300 | — | — |
| 2021-12-07 | $3.87 | $3.87 | 63,700 | — | — |
| 2021-12-06 | $3.55 | $3.55 | 116,600 | — | — |
| 2021-12-03 | $3.39 | $3.39 | 83,000 | — | — |
| 2021-12-02 | $3.56 | $3.56 | 276,600 | — | — |
| 2021-12-01 | $3.36 | $3.36 | 290,200 | — | — |
| 2021-11-30 | $3.76 | $3.76 | 1,237,400 | — | — |
| 2021-11-29 | $3.82 | $3.82 | 228,600 | — | — |
| 2021-11-26 | $3.70 | $3.70 | 85,300 | — | — |
| 2021-11-24 | $3.88 | $3.88 | 26,100 | — | — |
| 2021-11-23 | $3.79 | $3.79 | 109,400 | — | — |
| 2021-11-22 | $3.70 | $3.70 | 146,400 | — | — |
| 2021-11-19 | $3.86 | $3.86 | 116,300 | — | — |
| 2021-11-18 | $3.64 | $3.64 | 77,500 | — | — |
| 2021-11-17 | $3.76 | $3.76 | 71,200 | — | — |
| 2021-11-16 | $3.78 | $3.78 | 122,000 | — | — |
| 2021-11-15 | $3.90 | $3.90 | 98,900 | — | — |
| 2021-11-12 | $4.16 | $4.16 | 104,100 | — | — |
| 2021-11-11 | $4.02 | $4.02 | 376,000 | — | — |
| 2021-11-10 | $3.91 | $3.91 | 118,800 | — | — |
| 2021-11-09 | $4.10 | $4.10 | 108,400 | — | — |
| 2021-11-08 | $4.15 | $4.15 | 36,900 | — | — |
| 2021-11-05 | $4.11 | $4.11 | 104,400 | — | — |
| 2021-11-04 | $4.22 | $4.22 | 69,700 | — | — |
| 2021-11-03 | $4.24 | $4.24 | 179,200 | — | — |
| 2021-11-02 | $4.20 | $4.20 | 125,800 | — | — |
| 2021-11-01 | $4.14 | $4.14 | 139,100 | — | — |
| 2021-10-29 | $4.44 | $4.44 | 81,300 | — | — |
| 2021-10-28 | $4.24 | $4.24 | 200,900 | — | — |
| 2021-10-27 | $4.22 | $4.22 | 39,800 | — | — |
| 2021-10-26 | $4.33 | $4.33 | 141,800 | — | — |
| 2021-10-25 | $4.47 | $4.47 | 109,700 | — | — |
| 2021-10-22 | $4.50 | $4.50 | 121,500 | — | — |
| 2021-10-21 | $4.53 | $4.53 | 96,700 | — | — |
| 2021-10-20 | $4.69 | $4.69 | 88,000 | — | — |
| 2021-10-19 | $4.73 | $4.73 | 100,800 | — | — |
| 2021-10-18 | $4.60 | $4.60 | 217,200 | — | — |
| 2021-10-15 | $4.85 | $4.85 | 148,500 | — | — |
| 2021-10-14 | $5.21 | $5.21 | 54,500 | — | — |
| 2021-10-13 | $5.34 | $5.34 | 43,300 | — | — |
| 2021-10-12 | $5.24 | $5.24 | 90,800 | — | — |
| 2021-10-11 | $5.32 | $5.32 | 150,000 | — | — |
| 2021-10-08 | $5.13 | $5.13 | 57,300 | — | — |
| 2021-10-07 | $5.31 | $5.31 | 69,900 | — | — |
| 2021-10-06 | $5.11 | $5.11 | 61,300 | — | — |
| 2021-10-05 | $5.17 | $5.17 | 92,000 | — | — |
| 2021-10-04 | $5.24 | $5.24 | 109,000 | — | — |
| 2021-10-01 | $5.29 | $5.29 | 205,700 | — | — |
| 2021-09-30 | $5.56 | $5.56 | 114,100 | — | — |
| 2021-09-29 | $5.39 | $5.39 | 106,300 | — | — |
| 2021-09-28 | $5.49 | $5.49 | 192,100 | — | — |
| 2021-09-27 | $5.90 | $5.90 | 147,300 | — | — |
| 2021-09-24 | $5.73 | $5.73 | 161,700 | — | — |
| 2021-09-23 | $5.67 | $5.67 | 185,000 | — | — |
| 2021-09-22 | $5.62 | $5.62 | 189,200 | — | — |
| 2021-09-21 | $5.75 | $5.75 | 245,600 | — | — |
| 2021-09-20 | $5.41 | $5.41 | 413,700 | — | — |
| 2021-09-17 | $5.37 | $5.37 | 661,600 | — | — |
| 2021-09-16 | $5.27 | $5.27 | 260,500 | — | — |
| 2021-09-15 | $5.20 | $5.20 | 387,400 | — | — |
| 2021-09-14 | $5.35 | $5.35 | 364,100 | — | — |
| 2021-09-13 | $5.76 | $5.76 | 457,500 | — | — |
| 2021-09-10 | $5.73 | $5.73 | 189,700 | — | — |
| 2021-09-09 | $5.76 | $5.76 | 432,100 | — | — |
| 2021-09-08 | $5.84 | $5.84 | 203,400 | — | — |
| 2021-09-07 | $6.00 | $6.00 | 272,400 | — | — |
| 2021-09-03 | $6.00 | $6.00 | 350,100 | — | — |
| 2021-09-02 | $6.06 | $6.06 | 156,000 | — | — |
| 2021-09-01 | $6.21 | $6.21 | 244,700 | — | — |
| 2021-08-31 | $6.32 | $6.32 | 415,100 | — | — |
| 2021-08-30 | $6.45 | $6.45 | 599,900 | — | — |
| 2021-08-27 | $6.49 | $6.49 | 757,200 | — | — |
| 2021-08-26 | $6.30 | $6.30 | 2,018,400 | — | — |
| 2021-08-25 | $6.00 | $6.00 | 2,142,000 | — | — |
| 2021-08-24 | $4.96 | $4.96 | 397,000 | — | — |
| 2021-08-23 | $4.98 | $4.98 | 599,500 | — | — |
| 2021-08-20 | $4.72 | $4.72 | 595,400 | — | — |
| 2021-08-19 | $4.51 | $4.51 | 775,500 | — | — |
| 2021-08-18 | $4.51 | $4.51 | 1,010,000 | — | — |
| 2021-08-17 | $4.52 | $4.52 | 3,913,000 | — | — |
| 2021-08-16 | $5.27 | $5.27 | 11,963,800 | — | — |
| 2021-08-13 | $4.77 | $4.77 | 4,446,500 | — | — |
| 2021-08-12 | $4.87 | $4.87 | 6,183,700 | — | — |
| 2021-08-11 | $5.28 | $5.28 | 101,228,400 | — | — |
| 2021-08-10 | $3.59 | $3.59 | 113,900 | — | — |
| 2021-08-09 | $3.67 | $3.67 | 137,200 | — | — |
| 2021-08-06 | $3.69 | $3.69 | 237,200 | — | — |
| 2021-08-05 | $3.60 | $3.60 | 282,400 | — | — |
| 2021-08-04 | $3.56 | $3.56 | 334,600 | — | — |
| 2021-08-03 | $3.34 | $3.34 | 257,900 | — | — |
| 2021-08-02 | $3.46 | $3.46 | 331,100 | — | — |
| 2021-07-30 | $3.87 | $3.87 | 513,000 | — | — |
| 2021-07-29 | $3.61 | $3.61 | 2,139,600 | — | — |
| 2021-07-28 | $3.40 | $3.40 | 2,080,800 | — | — |
| 2021-07-27 | $3.89 | $3.89 | 96,039,200 | — | — |
| 2021-07-26 | $3.44 | $3.44 | 103,900 | — | — |
| 2021-07-23 | $3.57 | $3.57 | 65,200 | — | — |
| 2021-07-22 | $3.60 | $3.60 | 67,100 | — | — |
| 2021-07-21 | $3.63 | $3.63 | 83,800 | — | — |
| 2021-07-20 | $3.50 | $3.50 | 126,600 | — | — |
| 2021-07-19 | $3.31 | $3.31 | 339,400 | — | — |
| 2021-07-16 | $3.40 | $3.40 | 83,400 | — | — |
| 2021-07-15 | $3.44 | $3.44 | 151,100 | — | — |
| 2021-07-14 | $3.30 | $3.30 | 112,400 | — | — |
| 2021-07-13 | $3.44 | $3.44 | 58,700 | — | — |
| 2021-07-12 | $3.61 | $3.61 | 90,300 | — | — |
| 2021-07-09 | $3.60 | $3.60 | 139,200 | — | — |
| 2021-07-08 | $3.56 | $3.56 | 139,500 | — | — |
| 2021-07-07 | $3.39 | $3.39 | 152,200 | — | — |
| 2021-07-06 | $3.43 | $3.43 | 134,200 | — | — |
| 2021-07-02 | $3.53 | $3.53 | 185,700 | — | — |
| 2021-07-01 | $3.63 | $3.63 | 246,200 | — | — |
| 2021-06-30 | $3.59 | $3.59 | 373,200 | — | — |
| 2021-06-29 | $3.47 | $3.47 | 118,900 | — | — |
| 2021-06-28 | $3.70 | $3.70 | 216,300 | — | — |
| 2021-06-25 | $3.67 | $3.67 | 2,625,600 | — | — |
| 2021-06-24 | $3.53 | $3.53 | 216,000 | — | — |
| 2021-06-23 | $3.46 | $3.46 | 163,100 | — | — |
| 2021-06-22 | $3.43 | $3.43 | 293,100 | — | — |
| 2021-06-21 | $3.76 | $3.76 | 448,800 | — | — |
| 2021-06-18 | $3.35 | $3.35 | 133,000 | — | — |
| 2021-06-17 | $3.44 | $3.44 | 167,100 | — | — |
| 2021-06-16 | $3.44 | $3.44 | 263,400 | — | — |
| 2021-06-15 | $3.53 | $3.53 | 151,400 | — | — |
| 2021-06-14 | $3.59 | $3.59 | 93,500 | — | — |
| 2021-06-11 | $3.68 | $3.68 | 63,300 | — | — |
| 2021-06-10 | $3.74 | $3.74 | 133,600 | — | — |
| 2021-06-09 | $3.69 | $3.69 | 156,900 | — | — |
| 2021-06-08 | $3.86 | $3.86 | 133,000 | — | — |
| 2021-06-07 | $3.92 | $3.92 | 187,000 | — | — |
| 2021-06-04 | $3.83 | $3.83 | 457,900 | — | — |
| 2021-06-03 | $3.60 | $3.60 | 133,100 | — | — |
| 2021-06-02 | $3.67 | $3.67 | 201,600 | — | — |
| 2021-06-01 | $3.88 | $3.88 | 89,800 | — | — |
| 2021-05-28 | $3.77 | $3.77 | 144,500 | — | — |
| 2021-05-27 | $3.83 | $3.83 | 291,500 | — | — |
| 2021-05-26 | $4.08 | $4.08 | 1,682,900 | — | — |
| 2021-05-25 | $3.87 | $3.87 | 131,800 | — | — |
| 2021-05-24 | $3.74 | $3.74 | 82,900 | — | — |
| 2021-05-21 | $3.67 | $3.67 | 129,000 | — | — |
| 2021-05-20 | $3.58 | $3.58 | 158,000 | — | — |
| 2021-05-19 | $3.45 | $3.45 | 101,300 | — | — |
| 2021-05-18 | $3.58 | $3.58 | 139,400 | — | — |
| 2021-05-17 | $3.50 | $3.50 | 265,900 | — | — |
| 2021-05-14 | $3.73 | $3.73 | 150,100 | — | — |
| 2021-05-13 | $3.84 | $3.84 | 154,700 | — | — |
| 2021-05-12 | $3.80 | $3.80 | 223,100 | — | — |
| 2021-05-11 | $4.11 | $4.11 | 194,600 | — | — |
| 2021-05-10 | $3.95 | $3.95 | 218,700 | — | — |
| 2021-05-07 | $4.16 | $4.16 | 90,300 | — | — |
| 2021-05-06 | $4.15 | $4.15 | 193,400 | — | — |
| 2021-05-05 | $4.42 | $4.42 | 144,200 | — | — |
| 2021-05-04 | $4.83 | $4.83 | 171,200 | — | — |
| 2021-05-03 | $4.99 | $4.99 | 307,700 | — | — |
| 2021-04-30 | $4.51 | $4.51 | 204,200 | — | — |
| 2021-04-29 | $4.49 | $4.49 | 133,500 | — | — |
| 2021-04-28 | $4.73 | $4.73 | 106,900 | — | — |
| 2021-04-27 | $4.72 | $4.72 | 123,200 | — | — |
| 2021-04-26 | $4.96 | $4.96 | 239,000 | — | — |
| 2021-04-23 | $4.92 | $4.92 | 75,800 | — | — |
| 2021-04-22 | $4.85 | $4.85 | 154,100 | — | — |
| 2021-04-21 | $4.82 | $4.82 | 163,100 | — | — |
| 2021-04-20 | $4.74 | $4.74 | 227,600 | — | — |
| 2021-04-19 | $4.85 | $4.85 | 105,700 | — | — |
| 2021-04-16 | $5.01 | $5.01 | 98,600 | — | — |
| 2021-04-15 | $5.09 | $5.09 | 143,600 | — | — |
| 2021-04-14 | $5.10 | $5.10 | 103,500 | — | — |
| 2021-04-13 | $5.14 | $5.14 | 138,400 | — | — |
| 2021-04-12 | $5.13 | $5.13 | 111,800 | — | — |
| 2021-04-09 | $5.17 | $5.17 | 77,600 | — | — |
| 2021-04-08 | $5.24 | $5.24 | 129,100 | — | — |
| 2021-04-07 | $5.11 | $5.11 | 227,400 | — | — |
| 2021-04-06 | $5.30 | $5.30 | 286,900 | — | — |
| 2021-04-05 | $5.51 | $5.51 | 344,500 | — | — |
| 2021-04-01 | $5.67 | $5.67 | 155,800 | — | — |
| 2021-03-31 | $5.49 | $5.49 | 280,200 | — | — |
| 2021-03-30 | $5.27 | $5.27 | 180,500 | — | — |
| 2021-03-29 | $5.28 | $5.28 | 448,500 | — | — |
| 2021-03-26 | $5.35 | $5.35 | 209,200 | — | — |
| 2021-03-25 | $5.14 | $5.14 | 368,300 | — | — |
| 2021-03-24 | $5.44 | $5.44 | 437,000 | — | — |
| 2021-03-23 | $5.57 | $5.57 | 1,451,800 | — | — |
| 2021-03-22 | $6.87 | $6.87 | 27,023,500 | — | — |
| 2021-03-19 | $5.33 | $5.33 | 337,500 | — | — |
| 2021-03-18 | $4.75 | $4.75 | 282,000 | — | — |
| 2021-03-17 | $4.78 | $4.78 | 126,100 | — | — |
| 2021-03-16 | $4.75 | $4.75 | 209,500 | — | — |
| 2021-03-15 | $4.98 | $4.98 | 91,100 | — | — |
| 2021-03-12 | $4.95 | $4.95 | 99,100 | — | — |
| 2021-03-11 | $5.15 | $5.15 | 115,500 | — | — |
| 2021-03-10 | $4.76 | $4.76 | 211,200 | — | — |
| 2021-03-09 | $4.99 | $4.99 | 297,000 | — | — |
| 2021-03-08 | $5.13 | $5.13 | 159,000 | — | — |
| 2021-03-05 | $4.95 | $4.95 | 146,300 | — | — |
| 2021-03-04 | $4.94 | $4.94 | 231,600 | — | — |
| 2021-03-03 | $5.14 | $5.14 | 152,100 | — | — |
| 2021-03-02 | $5.41 | $5.41 | 166,000 | — | — |
| 2021-03-01 | $5.40 | $5.40 | 144,000 | — | — |
| 2021-02-26 | $5.31 | $5.31 | 166,400 | — | — |
| 2021-02-25 | $5.49 | $5.49 | 185,800 | — | — |
| 2021-02-24 | $5.71 | $5.71 | 191,600 | — | — |
| 2021-02-23 | $5.77 | $5.77 | 94,600 | — | — |
| 2021-02-22 | $6.01 | $6.01 | 102,300 | — | — |
| 2021-02-19 | $6.02 | $6.02 | 73,700 | — | — |
| 2021-02-18 | $5.99 | $5.99 | 119,500 | — | — |
| 2021-02-17 | $6.21 | $6.21 | 152,900 | — | — |
| 2021-02-16 | $6.45 | $6.45 | 160,200 | — | — |
| 2021-02-12 | $6.79 | $6.79 | 270,000 | — | — |
| 2021-02-11 | $6.24 | $6.24 | 124,500 | — | — |
| 2021-02-10 | $6.13 | $6.13 | 75,300 | — | — |
| 2021-02-09 | $6.15 | $6.15 | 103,100 | — | — |
| 2021-02-08 | $6.13 | $6.13 | 84,700 | — | — |
| 2021-02-05 | $6.05 | $6.05 | 56,800 | — | — |
| 2021-02-04 | $6.17 | $6.17 | 74,700 | — | — |
| 2021-02-03 | $5.80 | $5.80 | 109,700 | — | — |
| 2021-02-02 | $6.19 | $6.19 | 130,400 | — | — |
| 2021-02-01 | $5.56 | $5.56 | 57,800 | — | — |
| 2021-01-29 | $5.57 | $5.57 | 96,400 | — | — |
| 2021-01-28 | $5.71 | $5.71 | 136,900 | — | — |
| 2021-01-27 | $5.49 | $5.49 | 140,700 | — | — |
| 2021-01-26 | $5.65 | $5.65 | 95,600 | — | — |
| 2021-01-25 | $5.70 | $5.70 | 79,700 | — | — |
| 2021-01-22 | $5.86 | $5.86 | 115,300 | — | — |
| 2021-01-21 | $5.65 | $5.65 | 64,500 | — | — |
| 2021-01-20 | $5.60 | $5.60 | 90,000 | — | — |
| 2021-01-19 | $5.56 | $5.56 | 87,200 | — | — |
| 2021-01-15 | $5.31 | $5.31 | 154,000 | — | — |
| 2021-01-14 | $5.58 | $5.58 | 73,000 | — | — |
| 2021-01-13 | $5.26 | $5.26 | 89,100 | — | — |
| 2021-01-12 | $5.33 | $5.33 | 72,300 | — | — |
| 2021-01-11 | $5.37 | $5.37 | 112,000 | — | — |
| 2021-01-08 | $5.50 | $5.50 | 90,000 | — | — |
| 2021-01-07 | $5.43 | $5.43 | 92,300 | — | — |
| 2021-01-06 | $5.30 | $5.30 | 136,700 | — | — |
| 2021-01-05 | $5.42 | $5.42 | 176,200 | — | — |
| 2021-01-04 | $5.16 | $5.16 | 125,300 | — | — |