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
- 1996-04-11 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 | $5.05 | $7.34 | 54,000 | — | — |
| 2021-12-30 | $5.00 | $7.27 | 66,300 | — | — |
| 2021-12-29 | $4.94 | $7.18 | 103,200 | — | — |
| 2021-12-28 | $5.00 | $7.27 | 90,300 | — | — |
| 2021-12-27 | $5.09 | $7.40 | 176,700 | — | — |
| 2021-12-23 | $4.96 | $7.21 | 102,800 | — | — |
| 2021-12-22 | $4.96 | $7.21 | 86,300 | — | — |
| 2021-12-21 | $4.97 | $7.22 | 105,500 | — | — |
| 2021-12-20 | $4.83 | $7.02 | 225,200 | — | — |
| 2021-12-17 | $4.75 | $6.90 | 95,200 | — | — |
| 2021-12-16 | $4.82 | $7.01 | 188,000 | — | — |
| 2021-12-15 | $4.74 | $6.89 | 179,400 | — | — |
| 2021-12-14 | $4.65 | $6.76 | 191,700 | — | — |
| 2021-12-13 | $4.78 | $6.84 | 173,100 | — | — |
| 2021-12-10 | $5.12 | $7.33 | 110,800 | — | — |
| 2021-12-09 | $5.24 | $7.50 | 117,000 | — | — |
| 2021-12-08 | $5.27 | $7.54 | 114,800 | — | — |
| 2021-12-07 | $5.11 | $7.31 | 179,800 | — | — |
| 2021-12-06 | $4.91 | $7.02 | 155,500 | — | — |
| 2021-12-03 | $4.90 | $7.01 | 107,000 | — | — |
| 2021-12-02 | $5.00 | $7.15 | 310,200 | — | — |
| 2021-12-01 | $5.00 | $7.15 | 184,500 | — | — |
| 2021-11-30 | $4.97 | $7.11 | 240,900 | — | — |
| 2021-11-29 | $5.18 | $7.41 | 188,900 | — | — |
| 2021-11-26 | $5.00 | $7.15 | 297,500 | — | — |
| 2021-11-24 | $5.40 | $7.73 | 74,000 | — | — |
| 2021-11-23 | $5.36 | $7.67 | 436,800 | — | — |
| 2021-11-22 | $5.16 | $7.38 | 132,700 | — | — |
| 2021-11-19 | $5.20 | $7.44 | 274,400 | — | — |
| 2021-11-18 | $5.38 | $7.70 | 116,000 | — | — |
| 2021-11-17 | $5.54 | $7.93 | 163,000 | — | — |
| 2021-11-16 | $5.69 | $8.14 | 112,500 | — | — |
| 2021-11-15 | $5.68 | $8.13 | 207,900 | — | — |
| 2021-11-12 | $5.85 | $8.37 | 290,100 | — | — |
| 2021-11-11 | $5.80 | $8.30 | 161,600 | — | — |
| 2021-11-10 | $5.98 | $8.56 | 397,300 | — | — |
| 2021-11-09 | $6.22 | $8.90 | 110,600 | — | — |
| 2021-11-08 | $6.19 | $8.86 | 128,500 | — | — |
| 2021-11-05 | $5.97 | $8.54 | 131,100 | — | — |
| 2021-11-04 | $5.68 | $8.13 | 256,200 | — | — |
| 2021-11-03 | $5.80 | $8.30 | 74,600 | — | — |
| 2021-11-02 | $5.90 | $8.44 | 107,900 | — | — |
| 2021-11-01 | $5.93 | $8.48 | 181,000 | — | — |
| 2021-10-29 | $5.94 | $8.50 | 150,700 | — | — |
| 2021-10-28 | $5.98 | $8.56 | 136,000 | — | — |
| 2021-10-27 | $5.79 | $8.28 | 122,900 | — | — |
| 2021-10-26 | $6.08 | $8.70 | 116,000 | — | — |
| 2021-10-25 | $6.13 | $8.77 | 124,900 | — | — |
| 2021-10-22 | $5.95 | $8.51 | 131,700 | — | — |
| 2021-10-21 | $5.99 | $8.57 | 112,700 | — | — |
| 2021-10-20 | $6.07 | $8.68 | 75,900 | — | — |
| 2021-10-19 | $6.05 | $8.66 | 62,100 | — | — |
| 2021-10-18 | $6.01 | $8.60 | 237,300 | — | — |
| 2021-10-15 | $5.97 | $8.54 | 118,100 | — | — |
| 2021-10-14 | $6.07 | $8.68 | 273,900 | — | — |
| 2021-10-13 | $6.04 | $8.64 | 199,400 | — | — |
| 2021-10-12 | $6.00 | $8.58 | 590,800 | — | — |
| 2021-10-11 | $6.53 | $9.34 | 231,900 | — | — |
| 2021-10-08 | $6.58 | $9.41 | 171,300 | — | — |
| 2021-10-07 | $6.22 | $8.90 | 174,400 | — | — |
| 2021-10-06 | $6.30 | $9.01 | 255,400 | — | — |
| 2021-10-05 | $6.21 | $8.88 | 338,100 | — | — |
| 2021-10-04 | $6.00 | $8.58 | 344,100 | — | — |
| 2021-10-01 | $5.80 | $8.30 | 252,900 | — | — |
| 2021-09-30 | $5.68 | $8.13 | 251,300 | — | — |
| 2021-09-29 | $5.71 | $8.17 | 245,100 | — | — |
| 2021-09-28 | $5.65 | $8.08 | 291,400 | — | — |
| 2021-09-27 | $5.72 | $8.18 | 636,400 | — | — |
| 2021-09-24 | $5.33 | $7.63 | 321,700 | — | — |
| 2021-09-23 | $5.19 | $7.43 | 170,200 | — | — |
| 2021-09-22 | $4.96 | $7.10 | 199,700 | — | — |
| 2021-09-21 | $5.06 | $7.24 | 367,200 | — | — |
| 2021-09-20 | $4.55 | $6.51 | 312,500 | — | — |
| 2021-09-17 | $4.77 | $6.82 | 227,400 | — | — |
| 2021-09-16 | $4.91 | $6.92 | 188,800 | — | — |
| 2021-09-15 | $4.91 | $6.92 | 369,700 | — | — |
| 2021-09-14 | $4.61 | $6.49 | 346,900 | — | — |
| 2021-09-13 | $4.96 | $6.99 | 213,400 | — | — |
| 2021-09-10 | $4.62 | $6.51 | 51,200 | — | — |
| 2021-09-09 | $4.59 | $6.47 | 154,600 | — | — |
| 2021-09-08 | $4.52 | $6.37 | 81,400 | — | — |
| 2021-09-07 | $4.48 | $6.31 | 77,000 | — | — |
| 2021-09-03 | $4.53 | $6.38 | 117,100 | — | — |
| 2021-09-02 | $4.50 | $6.34 | 97,800 | — | — |
| 2021-09-01 | $4.30 | $6.06 | 82,500 | — | — |
| 2021-08-31 | $4.17 | $5.88 | 47,800 | — | — |
| 2021-08-30 | $4.16 | $5.86 | 95,100 | — | — |
| 2021-08-27 | $4.22 | $5.95 | 121,200 | — | — |
| 2021-08-26 | $3.99 | $5.62 | 120,200 | — | — |
| 2021-08-25 | $3.92 | $5.52 | 69,300 | — | — |
| 2021-08-24 | $3.71 | $5.23 | 224,200 | — | — |
| 2021-08-23 | $3.75 | $5.28 | 121,400 | — | — |
| 2021-08-20 | $3.67 | $5.17 | 35,400 | — | — |
| 2021-08-19 | $3.65 | $5.14 | 80,000 | — | — |
| 2021-08-18 | $3.79 | $5.34 | 115,700 | — | — |
| 2021-08-17 | $3.89 | $5.48 | 99,000 | — | — |
| 2021-08-16 | $3.92 | $5.52 | 96,400 | — | — |
| 2021-08-13 | $3.95 | $5.57 | 302,800 | — | — |
| 2021-08-12 | $4.16 | $5.86 | 112,700 | — | — |
| 2021-08-11 | $4.14 | $5.83 | 50,700 | — | — |
| 2021-08-10 | $4.07 | $5.73 | 114,100 | — | — |
| 2021-08-09 | $4.00 | $5.64 | 91,200 | — | — |
| 2021-08-06 | $4.07 | $5.73 | 92,000 | — | — |
| 2021-08-05 | $3.95 | $5.57 | 76,000 | — | — |
| 2021-08-04 | $3.98 | $5.61 | 120,600 | — | — |
| 2021-08-03 | $4.20 | $5.92 | 70,500 | — | — |
| 2021-08-02 | $4.20 | $5.92 | 42,600 | — | — |
| 2021-07-30 | $4.22 | $5.95 | 58,600 | — | — |
| 2021-07-29 | $4.27 | $6.02 | 38,400 | — | — |
| 2021-07-28 | $4.27 | $6.02 | 55,200 | — | — |
| 2021-07-27 | $4.25 | $5.99 | 76,300 | — | — |
| 2021-07-26 | $4.31 | $6.07 | 79,900 | — | — |
| 2021-07-23 | $4.35 | $6.13 | 56,200 | — | — |
| 2021-07-22 | $4.34 | $6.11 | 71,400 | — | — |
| 2021-07-21 | $4.41 | $6.21 | 105,400 | — | — |
| 2021-07-20 | $4.17 | $5.88 | 97,500 | — | — |
| 2021-07-19 | $4.13 | $5.82 | 291,900 | — | — |
| 2021-07-16 | $4.40 | $6.20 | 183,200 | — | — |
| 2021-07-15 | $4.58 | $6.45 | 93,100 | — | — |
| 2021-07-14 | $4.66 | $6.57 | 110,300 | — | — |
| 2021-07-13 | $4.93 | $6.95 | 70,000 | — | — |
| 2021-07-12 | $4.93 | $6.95 | 170,100 | — | — |
| 2021-07-09 | $4.83 | $6.80 | 125,900 | — | — |
| 2021-07-08 | $4.63 | $6.52 | 160,100 | — | — |
| 2021-07-07 | $4.58 | $6.45 | 140,600 | — | — |
| 2021-07-06 | $4.71 | $6.64 | 199,900 | — | — |
| 2021-07-02 | $4.85 | $6.83 | 130,400 | — | — |
| 2021-07-01 | $4.97 | $7.00 | 233,500 | — | — |
| 2021-06-30 | $4.96 | $6.99 | 209,100 | — | — |
| 2021-06-29 | $4.79 | $6.75 | 125,300 | — | — |
| 2021-06-28 | $4.89 | $6.89 | 275,700 | — | — |
| 2021-06-25 | $5.05 | $7.11 | 4,596,300 | — | — |
| 2021-06-24 | $5.09 | $7.17 | 358,000 | — | — |
| 2021-06-23 | $5.15 | $7.26 | 301,800 | — | — |
| 2021-06-22 | $5.11 | $7.20 | 352,300 | — | — |
| 2021-06-21 | $5.02 | $7.07 | 220,800 | — | — |
| 2021-06-18 | $4.83 | $6.80 | 386,400 | — | — |
| 2021-06-17 | $4.94 | $6.96 | 341,500 | — | — |
| 2021-06-16 | $5.13 | $7.23 | 597,400 | — | — |
| 2021-06-15 | $5.12 | $7.21 | 168,400 | — | — |
| 2021-06-14 | $5.05 | $7.04 | 255,700 | — | — |
| 2021-06-11 | $5.03 | $7.02 | 222,900 | — | — |
| 2021-06-10 | $5.01 | $6.99 | 559,500 | — | — |
| 2021-06-09 | $4.90 | $6.84 | 308,800 | — | — |
| 2021-06-08 | $4.74 | $6.61 | 229,000 | — | — |
| 2021-06-07 | $4.56 | $6.36 | 351,900 | — | — |
| 2021-06-04 | $4.40 | $6.14 | 389,600 | — | — |
| 2021-06-03 | $4.04 | $5.64 | 124,600 | — | — |
| 2021-06-02 | $4.05 | $5.65 | 501,400 | — | — |
| 2021-06-01 | $3.97 | $5.54 | 277,000 | — | — |
| 2021-05-28 | $3.69 | $5.15 | 77,300 | — | — |
| 2021-05-27 | $3.63 | $5.06 | 141,000 | — | — |
| 2021-05-26 | $3.62 | $5.05 | 137,700 | — | — |
| 2021-05-25 | $3.53 | $4.92 | 144,400 | — | — |
| 2021-05-24 | $3.73 | $5.20 | 83,100 | — | — |
| 2021-05-21 | $3.67 | $5.12 | 85,700 | — | — |
| 2021-05-20 | $3.59 | $5.01 | 84,700 | — | — |
| 2021-05-19 | $3.63 | $5.06 | 115,600 | — | — |
| 2021-05-18 | $3.73 | $5.20 | 120,700 | — | — |
| 2021-05-17 | $3.78 | $5.27 | 92,200 | — | — |
| 2021-05-14 | $3.69 | $5.15 | 124,900 | — | — |
| 2021-05-13 | $3.55 | $4.95 | 171,100 | — | — |
| 2021-05-12 | $3.67 | $5.12 | 161,900 | — | — |
| 2021-05-11 | $3.72 | $5.19 | 187,500 | — | — |
| 2021-05-10 | $3.86 | $5.38 | 206,400 | — | — |
| 2021-05-07 | $3.87 | $5.40 | 188,000 | — | — |
| 2021-05-06 | $3.60 | $5.02 | 119,200 | — | — |
| 2021-05-05 | $3.59 | $5.01 | 119,700 | — | — |
| 2021-05-04 | $3.55 | $4.95 | 133,400 | — | — |
| 2021-05-03 | $3.62 | $5.05 | 215,300 | — | — |
| 2021-04-30 | $3.31 | $4.62 | 159,100 | — | — |
| 2021-04-29 | $3.53 | $4.92 | 123,900 | — | — |
| 2021-04-28 | $3.35 | $4.67 | 205,300 | — | — |
| 2021-04-27 | $3.28 | $4.58 | 111,000 | — | — |
| 2021-04-26 | $3.22 | $4.49 | 93,600 | — | — |
| 2021-04-23 | $3.27 | $4.56 | 221,300 | — | — |
| 2021-04-22 | $3.13 | $4.37 | 218,100 | — | — |
| 2021-04-21 | $3.16 | $4.41 | 134,000 | — | — |
| 2021-04-20 | $3.13 | $4.37 | 135,200 | — | — |
| 2021-04-19 | $3.18 | $4.44 | 145,500 | — | — |
| 2021-04-16 | $3.24 | $4.52 | 172,800 | — | — |
| 2021-04-15 | $3.25 | $4.53 | 143,000 | — | — |
| 2021-04-14 | $3.26 | $4.55 | 126,800 | — | — |
| 2021-04-13 | $3.20 | $4.46 | 98,000 | — | — |
| 2021-04-12 | $3.17 | $4.42 | 118,500 | — | — |
| 2021-04-09 | $3.13 | $4.37 | 307,600 | — | — |
| 2021-04-08 | $3.15 | $4.39 | 304,200 | — | — |
| 2021-04-07 | $3.26 | $4.55 | 166,700 | — | — |
| 2021-04-06 | $3.34 | $4.66 | 100,300 | — | — |
| 2021-04-05 | $3.33 | $4.65 | 140,300 | — | — |
| 2021-04-01 | $3.57 | $4.98 | 140,500 | — | — |
| 2021-03-31 | $3.38 | $4.71 | 211,900 | — | — |
| 2021-03-30 | $3.25 | $4.53 | 88,400 | — | — |
| 2021-03-29 | $3.26 | $4.55 | 128,400 | — | — |
| 2021-03-26 | $3.32 | $4.63 | 169,200 | — | — |
| 2021-03-25 | $3.35 | $4.67 | 146,600 | — | — |
| 2021-03-24 | $3.28 | $4.58 | 139,400 | — | — |
| 2021-03-23 | $3.20 | $4.46 | 206,900 | — | — |
| 2021-03-22 | $3.41 | $4.76 | 164,500 | — | — |
| 2021-03-19 | $3.52 | $4.91 | 422,400 | — | — |
| 2021-03-18 | $3.40 | $4.74 | 360,300 | — | — |
| 2021-03-17 | $3.68 | $5.13 | 243,100 | — | — |
| 2021-03-16 | $3.68 | $5.13 | 196,600 | — | — |
| 2021-03-15 | $3.84 | $5.36 | 234,800 | — | — |
| 2021-03-12 | $4.10 | $5.68 | 125,800 | — | — |
| 2021-03-11 | $4.15 | $5.75 | 284,400 | — | — |
| 2021-03-10 | $4.17 | $5.77 | 118,600 | — | — |
| 2021-03-09 | $4.11 | $5.69 | 150,900 | — | — |
| 2021-03-08 | $4.35 | $6.02 | 359,300 | — | — |
| 2021-03-05 | $4.25 | $5.89 | 438,100 | — | — |
| 2021-03-04 | $3.89 | $5.39 | 324,400 | — | — |
| 2021-03-03 | $3.67 | $5.08 | 176,300 | — | — |
| 2021-03-02 | $3.48 | $4.82 | 99,800 | — | — |
| 2021-03-01 | $3.53 | $4.89 | 109,400 | — | — |
| 2021-02-26 | $3.55 | $4.92 | 158,300 | — | — |
| 2021-02-25 | $3.70 | $5.12 | 129,000 | — | — |
| 2021-02-24 | $3.73 | $5.17 | 182,400 | — | — |
| 2021-02-23 | $3.57 | $4.94 | 165,700 | — | — |
| 2021-02-22 | $3.53 | $4.89 | 194,300 | — | — |
| 2021-02-19 | $3.35 | $4.64 | 100,600 | — | — |
| 2021-02-18 | $3.37 | $4.67 | 155,000 | — | — |
| 2021-02-17 | $3.61 | $5.00 | 137,400 | — | — |
| 2021-02-16 | $3.69 | $5.11 | 117,500 | — | — |
| 2021-02-12 | $3.65 | $5.05 | 118,100 | — | — |
| 2021-02-11 | $3.45 | $4.78 | 147,500 | — | — |
| 2021-02-10 | $3.37 | $4.67 | 134,400 | — | — |
| 2021-02-09 | $3.39 | $4.69 | 155,000 | — | — |
| 2021-02-08 | $3.40 | $4.71 | 137,700 | — | — |
| 2021-02-05 | $3.36 | $4.65 | 243,800 | — | — |
| 2021-02-04 | $3.50 | $4.85 | 149,800 | — | — |
| 2021-02-03 | $3.58 | $4.96 | 252,100 | — | — |
| 2021-02-02 | $3.40 | $4.71 | 272,200 | — | — |
| 2021-02-01 | $3.27 | $4.53 | 175,100 | — | — |
| 2021-01-29 | $3.18 | $4.40 | 179,000 | — | — |
| 2021-01-28 | $3.36 | $4.65 | 117,800 | — | — |
| 2021-01-27 | $3.21 | $4.44 | 178,000 | — | — |
| 2021-01-26 | $3.29 | $4.56 | 114,900 | — | — |
| 2021-01-25 | $3.19 | $4.42 | 151,500 | — | — |
| 2021-01-22 | $3.21 | $4.44 | 165,400 | — | — |
| 2021-01-21 | $3.05 | $4.22 | 133,400 | — | — |
| 2021-01-20 | $3.15 | $4.36 | 184,900 | — | — |
| 2021-01-19 | $3.33 | $4.61 | 128,500 | — | — |
| 2021-01-15 | $3.17 | $4.39 | 128,700 | — | — |
| 2021-01-14 | $3.18 | $4.40 | 120,000 | — | — |
| 2021-01-13 | $3.14 | $4.35 | 65,600 | — | — |
| 2021-01-12 | $3.24 | $4.49 | 145,400 | — | — |
| 2021-01-11 | $3.05 | $4.22 | 79,300 | — | — |
| 2021-01-08 | $3.05 | $4.22 | 116,700 | — | — |
| 2021-01-07 | $3.09 | $4.28 | 199,700 | — | — |
| 2021-01-06 | $3.03 | $4.20 | 227,700 | — | — |
| 2021-01-05 | $2.83 | $3.92 | 173,200 | — | — |
| 2021-01-04 | $2.75 | $3.81 | 134,900 | — | — |