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
- 1997-01-22 to 2026-09-03
- 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 | $3.72 | $3.72 | 12,200 | — | — |
| 2021-12-30 | $3.76 | $3.76 | 52,000 | — | — |
| 2021-12-29 | $3.71 | $3.71 | 14,800 | — | — |
| 2021-12-28 | $3.93 | $3.93 | 6,100 | — | — |
| 2021-12-27 | $4.01 | $4.01 | 13,700 | — | — |
| 2021-12-23 | $4.05 | $4.05 | 3,500 | — | — |
| 2021-12-22 | $3.98 | $3.98 | 24,700 | — | — |
| 2021-12-21 | $4.01 | $4.01 | 11,300 | — | — |
| 2021-12-20 | $3.94 | $3.94 | 12,700 | — | — |
| 2021-12-17 | $4.14 | $4.14 | 19,600 | — | — |
| 2021-12-16 | $4.20 | $4.20 | 8,900 | — | — |
| 2021-12-15 | $4.24 | $4.24 | 4,000 | — | — |
| 2021-12-14 | $4.33 | $4.33 | 5,900 | — | — |
| 2021-12-13 | $4.36 | $4.36 | 7,300 | — | — |
| 2021-12-10 | $4.46 | $4.46 | 3,900 | — | — |
| 2021-12-09 | $4.58 | $4.58 | 12,300 | — | — |
| 2021-12-08 | $4.59 | $4.59 | 137,700 | — | — |
| 2021-12-07 | $4.41 | $4.41 | 5,800 | — | — |
| 2021-12-06 | $4.30 | $4.30 | 5,200 | — | — |
| 2021-12-03 | $4.34 | $4.34 | 7,300 | — | — |
| 2021-12-02 | $4.44 | $4.44 | 700 | — | — |
| 2021-12-01 | $4.48 | $4.48 | 7,500 | — | — |
| 2021-11-30 | $4.48 | $4.48 | 3,700 | — | — |
| 2021-11-29 | $4.44 | $4.44 | 9,800 | — | — |
| 2021-11-26 | $4.50 | $4.50 | 1,600 | — | — |
| 2021-11-24 | $4.55 | $4.55 | 1,000 | — | — |
| 2021-11-23 | $4.56 | $4.56 | 12,600 | — | — |
| 2021-11-22 | $4.73 | $4.73 | 5,300 | — | — |
| 2021-11-19 | $4.76 | $4.76 | 3,700 | — | — |
| 2021-11-18 | $4.84 | $4.84 | 13,700 | — | — |
| 2021-11-17 | $4.87 | $4.87 | 74,600 | — | — |
| 2021-11-16 | $5.60 | $5.60 | 8,900 | — | — |
| 2021-11-15 | $5.60 | $5.60 | 15,100 | — | — |
| 2021-11-12 | $5.50 | $5.50 | 4,500 | — | — |
| 2021-11-11 | $5.52 | $5.52 | 1,300 | — | — |
| 2021-11-10 | $5.61 | $5.61 | 2,500 | — | — |
| 2021-11-09 | $5.58 | $5.58 | 5,800 | — | — |
| 2021-11-08 | $5.63 | $5.63 | 6,400 | — | — |
| 2021-11-05 | $5.60 | $5.60 | 7,600 | — | — |
| 2021-11-04 | $5.80 | $5.80 | 39,900 | — | — |
| 2021-11-03 | $5.62 | $5.62 | 9,500 | — | — |
| 2021-11-02 | $5.62 | $5.62 | 18,300 | — | — |
| 2021-11-01 | $5.55 | $5.55 | 10,500 | — | — |
| 2021-10-29 | $5.46 | $5.46 | 4,600 | — | — |
| 2021-10-28 | $5.40 | $5.40 | 16,200 | — | — |
| 2021-10-27 | $5.32 | $5.32 | 13,000 | — | — |
| 2021-10-26 | $5.46 | $5.46 | 8,400 | — | — |
| 2021-10-25 | $5.53 | $5.53 | 13,300 | — | — |
| 2021-10-22 | $5.50 | $5.50 | 19,900 | — | — |
| 2021-10-21 | $5.69 | $5.69 | 21,300 | — | — |
| 2021-10-20 | $5.60 | $5.60 | 4,100 | — | — |
| 2021-10-19 | $5.63 | $5.63 | 50,400 | — | — |
| 2021-10-18 | $5.62 | $5.62 | 1,500 | — | — |
| 2021-10-15 | $5.63 | $5.63 | 7,700 | — | — |
| 2021-10-14 | $5.69 | $5.69 | 5,100 | — | — |
| 2021-10-13 | $5.65 | $5.65 | 16,500 | — | — |
| 2021-10-12 | $5.50 | $5.50 | 10,400 | — | — |
| 2021-10-11 | $5.62 | $5.62 | 10,800 | — | — |
| 2021-10-08 | $5.78 | $5.78 | 2,700 | — | — |
| 2021-10-07 | $5.65 | $5.65 | 29,700 | — | — |
| 2021-10-06 | $5.67 | $5.67 | 11,500 | — | — |
| 2021-10-05 | $5.73 | $5.73 | 8,600 | — | — |
| 2021-10-04 | $5.80 | $5.80 | 5,900 | — | — |
| 2021-10-01 | $5.85 | $5.85 | 5,700 | — | — |
| 2021-09-30 | $5.78 | $5.78 | 15,200 | — | — |
| 2021-09-29 | $5.89 | $5.89 | 18,200 | — | — |
| 2021-09-28 | $5.91 | $5.91 | 26,200 | — | — |
| 2021-09-27 | $5.85 | $5.85 | 11,500 | — | — |
| 2021-09-24 | $5.91 | $5.91 | 29,100 | — | — |
| 2021-09-23 | $6.04 | $6.04 | 27,200 | — | — |
| 2021-09-22 | $5.80 | $5.80 | 6,100 | — | — |
| 2021-09-21 | $5.70 | $5.70 | 13,100 | — | — |
| 2021-09-20 | $5.62 | $5.62 | 32,800 | — | — |
| 2021-09-17 | $6.04 | $6.04 | 15,700 | — | — |
| 2021-09-16 | $6.08 | $6.08 | 5,900 | — | — |
| 2021-09-15 | $6.15 | $6.15 | 14,000 | — | — |
| 2021-09-14 | $6.25 | $6.25 | 6,500 | — | — |
| 2021-09-13 | $6.24 | $6.24 | 11,600 | — | — |
| 2021-09-10 | $6.21 | $6.21 | 6,800 | — | — |
| 2021-09-09 | $6.30 | $6.30 | 23,900 | — | — |
| 2021-09-08 | $6.33 | $6.33 | 11,800 | — | — |
| 2021-09-07 | $6.47 | $6.47 | 31,800 | — | — |
| 2021-09-03 | $6.62 | $6.62 | 11,900 | — | — |
| 2021-09-02 | $6.81 | $6.81 | 12,300 | — | — |
| 2021-09-01 | $6.80 | $6.80 | 31,200 | — | — |
| 2021-08-31 | $6.90 | $6.90 | 173,600 | — | — |
| 2021-08-30 | $6.68 | $6.68 | 160,500 | — | — |
| 2021-08-27 | $6.38 | $6.38 | 192,200 | — | — |
| 2021-08-26 | $6.26 | $6.26 | 5,000 | — | — |
| 2021-08-25 | $6.43 | $6.43 | 1,100 | — | — |
| 2021-08-24 | $6.31 | $6.31 | 26,000 | — | — |
| 2021-08-23 | $6.13 | $6.13 | 7,500 | — | — |
| 2021-08-20 | $6.19 | $6.19 | 26,700 | — | — |
| 2021-08-19 | $5.94 | $5.94 | 34,900 | — | — |
| 2021-08-18 | $6.15 | $6.15 | 190,600 | — | — |
| 2021-08-17 | $5.88 | $5.88 | 28,400 | — | — |
| 2021-08-16 | $6.27 | $6.27 | 24,100 | — | — |
| 2021-08-13 | $6.57 | $6.57 | 10,100 | — | — |
| 2021-08-12 | $6.65 | $6.65 | 5,500 | — | — |
| 2021-08-11 | $6.53 | $6.53 | 25,700 | — | — |
| 2021-08-10 | $6.70 | $6.70 | 26,400 | — | — |
| 2021-08-09 | $6.91 | $6.91 | 15,500 | — | — |
| 2021-08-06 | $6.70 | $6.70 | 14,200 | — | — |
| 2021-08-05 | $6.89 | $6.89 | 71,900 | — | — |
| 2021-08-04 | $7.04 | $7.04 | 44,300 | — | — |
| 2021-08-03 | $6.80 | $6.80 | 10,600 | — | — |
| 2021-08-02 | $6.86 | $6.86 | 61,300 | — | — |
| 2021-07-30 | $6.66 | $6.66 | 13,500 | — | — |
| 2021-07-29 | $6.63 | $6.63 | 54,300 | — | — |
| 2021-07-28 | $6.55 | $6.55 | 87,100 | — | — |
| 2021-07-27 | $6.50 | $6.50 | 35,500 | — | — |
| 2021-07-26 | $6.71 | $6.71 | 16,300 | — | — |
| 2021-07-23 | $6.66 | $6.66 | 36,200 | — | — |
| 2021-07-22 | $6.96 | $6.96 | 174,800 | — | — |
| 2021-07-21 | $6.64 | $6.64 | 13,300 | — | — |
| 2021-07-20 | $6.44 | $6.44 | 30,800 | — | — |
| 2021-07-19 | $6.25 | $6.25 | 74,000 | — | — |
| 2021-07-16 | $6.45 | $6.45 | 20,400 | — | — |
| 2021-07-15 | $6.76 | $6.76 | 60,500 | — | — |
| 2021-07-14 | $7.19 | $7.19 | 107,500 | — | — |
| 2021-07-13 | $7.07 | $7.07 | 154,000 | — | — |
| 2021-07-12 | $7.04 | $7.04 | 125,000 | — | — |
| 2021-07-09 | $6.72 | $6.72 | 15,600 | — | — |
| 2021-07-08 | $6.96 | $6.96 | 187,500 | — | — |
| 2021-07-07 | $6.75 | $6.75 | 60,500 | — | — |
| 2021-07-06 | $6.93 | $6.93 | 432,300 | — | — |
| 2021-07-02 | $6.52 | $6.52 | 555,200 | — | — |
| 2021-07-01 | $5.96 | $5.96 | 12,400 | — | — |
| 2021-06-30 | $6.12 | $6.12 | 24,700 | — | — |
| 2021-06-29 | $5.91 | $5.91 | 72,300 | — | — |
| 2021-06-28 | $5.89 | $5.89 | 12,100 | — | — |
| 2021-06-25 | $5.93 | $5.93 | 2,100 | — | — |
| 2021-06-24 | $5.93 | $5.93 | 4,200 | — | — |
| 2021-06-23 | $5.82 | $5.82 | 13,500 | — | — |
| 2021-06-22 | $5.85 | $5.85 | 20,200 | — | — |
| 2021-06-21 | $5.90 | $5.90 | 19,800 | — | — |
| 2021-06-18 | $5.97 | $5.97 | 9,200 | — | — |
| 2021-06-17 | $5.99 | $5.99 | 3,800 | — | — |
| 2021-06-16 | $6.01 | $6.01 | 14,300 | — | — |
| 2021-06-15 | $6.01 | $6.01 | 66,800 | — | — |
| 2021-06-14 | $6.15 | $6.15 | 5,400 | — | — |
| 2021-06-11 | $6.11 | $6.11 | 7,400 | — | — |
| 2021-06-10 | $6.20 | $6.20 | 23,200 | — | — |
| 2021-06-09 | $6.03 | $6.03 | 36,500 | — | — |
| 2021-06-08 | $6.23 | $6.23 | 51,100 | — | — |
| 2021-06-07 | $6.27 | $6.27 | 32,600 | — | — |
| 2021-06-04 | $6.27 | $6.27 | 89,700 | — | — |
| 2021-06-03 | $6.11 | $6.11 | 230,900 | — | — |
| 2021-06-02 | $6.05 | $6.05 | 34,500 | — | — |
| 2021-06-01 | $6.02 | $6.02 | 56,600 | — | — |
| 2021-05-28 | $5.99 | $5.99 | 298,700 | — | — |
| 2021-05-27 | $5.71 | $5.71 | 36,500 | — | — |
| 2021-05-26 | $5.73 | $5.73 | 32,400 | — | — |
| 2021-05-25 | $5.74 | $5.74 | 300,000 | — | — |
| 2021-05-24 | $5.66 | $5.66 | 42,300 | — | — |
| 2021-05-21 | $5.64 | $5.64 | 46,500 | — | — |
| 2021-05-20 | $5.49 | $5.49 | 422,500 | — | — |
| 2021-05-19 | $5.39 | $5.39 | 250,700 | — | — |
| 2021-05-18 | $5.22 | $5.22 | 90,200 | — | — |
| 2021-05-17 | $5.28 | $5.28 | 81,600 | — | — |
| 2021-05-14 | $5.36 | $5.36 | 369,500 | — | — |
| 2021-05-13 | $5.11 | $5.11 | 203,300 | — | — |
| 2021-05-12 | $5.86 | $5.86 | 58,600 | — | — |
| 2021-05-11 | $6.20 | $6.20 | 101,200 | — | — |
| 2021-05-10 | $6.55 | $6.55 | 1,140,800 | — | — |
| 2021-05-07 | $7.25 | $7.25 | 85,400 | — | — |
| 2021-05-06 | $6.93 | $6.93 | 1,635,700 | — | — |
| 2021-05-05 | $6.00 | $6.00 | 132,200 | — | — |
| 2021-05-04 | $5.77 | $5.77 | 9,000 | — | — |
| 2021-05-03 | $5.78 | $5.78 | 5,900 | — | — |
| 2021-04-30 | $5.79 | $5.79 | 2,000 | — | — |
| 2021-04-29 | $5.80 | $5.80 | 3,400 | — | — |
| 2021-04-28 | $5.67 | $5.67 | 12,400 | — | — |
| 2021-04-27 | $5.76 | $5.76 | 3,400 | — | — |
| 2021-04-26 | $5.77 | $5.77 | 2,900 | — | — |
| 2021-04-23 | $5.57 | $5.57 | 6,700 | — | — |
| 2021-04-22 | $5.79 | $5.79 | 15,100 | — | — |
| 2021-04-21 | $5.62 | $5.62 | 5,500 | — | — |
| 2021-04-20 | $5.50 | $5.50 | 4,400 | — | — |
| 2021-04-19 | $5.60 | $5.60 | 5,900 | — | — |
| 2021-04-16 | $5.69 | $5.69 | 30,700 | — | — |
| 2021-04-15 | $5.73 | $5.73 | 16,100 | — | — |
| 2021-04-14 | $5.99 | $5.99 | 7,800 | — | — |
| 2021-04-13 | $5.94 | $5.94 | 19,000 | — | — |
| 2021-04-12 | $6.25 | $6.25 | 15,300 | — | — |
| 2021-04-09 | $6.25 | $6.25 | 12,100 | — | — |
| 2021-04-08 | $6.15 | $6.15 | 6,900 | — | — |
| 2021-04-07 | $6.15 | $6.15 | 7,200 | — | — |
| 2021-04-06 | $6.16 | $6.16 | 8,400 | — | — |
| 2021-04-05 | $6.12 | $6.12 | 19,500 | — | — |
| 2021-04-01 | $6.17 | $6.17 | 13,700 | — | — |
| 2021-03-31 | $6.21 | $6.21 | 13,400 | — | — |
| 2021-03-30 | $6.38 | $6.38 | 43,900 | — | — |
| 2021-03-29 | $6.13 | $6.13 | 43,200 | — | — |
| 2021-03-26 | $5.95 | $5.95 | 23,200 | — | — |
| 2021-03-25 | $5.92 | $5.92 | 92,200 | — | — |
| 2021-03-24 | $5.89 | $5.89 | 93,400 | — | — |
| 2021-03-23 | $5.52 | $5.52 | 167,000 | — | — |
| 2021-03-22 | $5.72 | $5.72 | 19,600 | — | — |
| 2021-03-19 | $5.60 | $5.60 | 10,000 | — | — |
| 2021-03-18 | $5.53 | $5.53 | 7,000 | — | — |
| 2021-03-17 | $5.59 | $5.59 | 7,900 | — | — |
| 2021-03-16 | $5.44 | $5.44 | 8,500 | — | — |
| 2021-03-15 | $5.50 | $5.50 | 7,200 | — | — |
| 2021-03-12 | $5.41 | $5.41 | 9,000 | — | — |
| 2021-03-11 | $5.60 | $5.60 | 9,400 | — | — |
| 2021-03-10 | $5.64 | $5.64 | 5,900 | — | — |
| 2021-03-09 | $5.49 | $5.49 | 17,000 | — | — |
| 2021-03-08 | $5.37 | $5.37 | 43,300 | — | — |
| 2021-03-05 | $5.28 | $5.28 | 36,000 | — | — |
| 2021-03-04 | $5.12 | $5.12 | 33,900 | — | — |
| 2021-03-03 | $5.50 | $5.50 | 12,300 | — | — |
| 2021-03-02 | $5.42 | $5.42 | 24,000 | — | — |
| 2021-03-01 | $5.74 | $5.74 | 28,800 | — | — |
| 2021-02-26 | $5.80 | $5.80 | 135,000 | — | — |
| 2021-02-25 | $5.90 | $5.90 | 179,600 | — | — |
| 2021-02-24 | $5.75 | $5.75 | 26,200 | — | — |
| 2021-02-23 | $5.36 | $5.36 | 56,900 | — | — |
| 2021-02-22 | $5.63 | $5.63 | 63,100 | — | — |
| 2021-02-19 | $6.17 | $6.17 | 73,400 | — | — |
| 2021-02-18 | $6.23 | $6.23 | 521,200 | — | — |
| 2021-02-17 | $8.10 | $8.10 | 152,100 | — | — |
| 2021-02-16 | $7.11 | $7.11 | 106,600 | — | — |
| 2021-02-12 | $6.70 | $6.70 | 82,500 | — | — |
| 2021-02-11 | $6.22 | $6.22 | 69,800 | — | — |
| 2021-02-10 | $6.13 | $6.13 | 55,000 | — | — |
| 2021-02-09 | $6.53 | $6.53 | 238,400 | — | — |
| 2021-02-08 | $5.93 | $5.93 | 23,300 | — | — |
| 2021-02-05 | $5.95 | $5.95 | 44,800 | — | — |
| 2021-02-04 | $5.87 | $5.87 | 26,200 | — | — |
| 2021-02-03 | $5.71 | $5.71 | 33,600 | — | — |
| 2021-02-02 | $5.96 | $5.96 | 80,500 | — | — |
| 2021-02-01 | $5.75 | $5.75 | 33,400 | — | — |
| 2021-01-29 | $5.37 | $5.37 | 15,200 | — | — |
| 2021-01-28 | $5.43 | $5.43 | 15,700 | — | — |
| 2021-01-27 | $5.29 | $5.29 | 33,800 | — | — |
| 2021-01-26 | $5.47 | $5.47 | 4,900 | — | — |
| 2021-01-25 | $5.40 | $5.40 | 16,100 | — | — |
| 2021-01-22 | $5.54 | $5.54 | 4,500 | — | — |
| 2021-01-21 | $5.42 | $5.42 | 25,100 | — | — |
| 2021-01-20 | $5.73 | $5.73 | 9,500 | — | — |
| 2021-01-19 | $5.77 | $5.77 | 16,800 | — | — |
| 2021-01-15 | $5.60 | $5.60 | 18,500 | — | — |
| 2021-01-14 | $5.63 | $5.63 | 54,900 | — | — |
| 2021-01-13 | $5.37 | $5.37 | 22,200 | — | — |
| 2021-01-12 | $5.27 | $5.27 | 12,400 | — | — |
| 2021-01-11 | $5.24 | $5.24 | 13,900 | — | — |
| 2021-01-08 | $5.06 | $5.06 | 15,600 | — | — |
| 2021-01-07 | $5.03 | $5.03 | 27,400 | — | — |
| 2021-01-06 | $5.03 | $5.03 | 18,400 | — | — |
| 2021-01-05 | $4.93 | $4.93 | 7,300 | — | — |
| 2021-01-04 | $5.03 | $5.03 | 9,500 | — | — |