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
- 2007-11-15 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 | $5.68 | $5.68 | 15,300 | — | — |
| 2021-12-30 | $5.66 | $5.66 | 5,600 | — | — |
| 2021-12-29 | $5.59 | $5.59 | 15,500 | — | — |
| 2021-12-28 | $5.70 | $5.70 | 64,500 | — | — |
| 2021-12-27 | $5.15 | $5.15 | 9,000 | — | — |
| 2021-12-23 | $5.27 | $5.27 | 3,600 | — | — |
| 2021-12-22 | $5.15 | $5.15 | 11,800 | — | — |
| 2021-12-21 | $5.16 | $5.16 | 33,100 | — | — |
| 2021-12-20 | $5.22 | $5.22 | 17,400 | — | — |
| 2021-12-17 | $5.39 | $5.39 | 9,600 | — | — |
| 2021-12-16 | $5.31 | $5.31 | 4,600 | — | — |
| 2021-12-15 | $5.33 | $5.33 | 7,000 | — | — |
| 2021-12-14 | $5.33 | $5.33 | 8,900 | — | — |
| 2021-12-13 | $5.42 | $5.42 | 12,800 | — | — |
| 2021-12-10 | $5.50 | $5.50 | 8,200 | — | — |
| 2021-12-09 | $5.41 | $5.41 | 9,900 | — | — |
| 2021-12-08 | $5.53 | $5.53 | 6,700 | — | — |
| 2021-12-07 | $5.49 | $5.49 | 12,300 | — | — |
| 2021-12-06 | $5.27 | $5.27 | 16,600 | — | — |
| 2021-12-03 | $5.38 | $5.38 | 24,300 | — | — |
| 2021-12-02 | $5.41 | $5.41 | 52,700 | — | — |
| 2021-12-01 | $5.33 | $5.33 | 41,500 | — | — |
| 2021-11-30 | $5.49 | $5.49 | 30,000 | — | — |
| 2021-11-29 | $5.34 | $5.34 | 28,800 | — | — |
| 2021-11-26 | $5.30 | $5.30 | 3,700 | — | — |
| 2021-11-24 | $5.15 | $5.15 | 5,300 | — | — |
| 2021-11-23 | $5.08 | $5.08 | 40,000 | — | — |
| 2021-11-22 | $5.10 | $5.10 | 21,600 | — | — |
| 2021-11-19 | $5.18 | $5.18 | 10,600 | — | — |
| 2021-11-18 | $5.20 | $5.20 | 15,300 | — | — |
| 2021-11-17 | $5.23 | $5.23 | 28,200 | — | — |
| 2021-11-16 | $5.36 | $5.36 | 16,700 | — | — |
| 2021-11-15 | $5.28 | $5.28 | 38,800 | — | — |
| 2021-11-12 | $5.57 | $5.57 | 7,300 | — | — |
| 2021-11-11 | $5.58 | $5.58 | 5,900 | — | — |
| 2021-11-10 | $5.62 | $5.62 | 14,100 | — | — |
| 2021-11-09 | $5.74 | $5.74 | 13,400 | — | — |
| 2021-11-08 | $5.75 | $5.75 | 45,200 | — | — |
| 2021-11-05 | $5.65 | $5.65 | 10,200 | — | — |
| 2021-11-04 | $5.57 | $5.57 | 9,800 | — | — |
| 2021-11-03 | $5.60 | $5.60 | 12,100 | — | — |
| 2021-11-02 | $5.50 | $5.50 | 35,400 | — | — |
| 2021-11-01 | $5.63 | $5.63 | 12,000 | — | — |
| 2021-10-29 | $5.43 | $5.43 | 11,900 | — | — |
| 2021-10-28 | $5.54 | $5.54 | 27,300 | — | — |
| 2021-10-27 | $5.57 | $5.57 | 20,400 | — | — |
| 2021-10-26 | $5.60 | $5.60 | 36,800 | — | — |
| 2021-10-25 | $5.50 | $5.50 | 33,000 | — | — |
| 2021-10-22 | $5.56 | $5.56 | 20,500 | — | — |
| 2021-10-21 | $5.67 | $5.67 | 9,100 | — | — |
| 2021-10-20 | $5.76 | $5.76 | 4,300 | — | — |
| 2021-10-19 | $5.64 | $5.64 | 26,300 | — | — |
| 2021-10-18 | $5.56 | $5.56 | 23,900 | — | — |
| 2021-10-15 | $5.62 | $5.62 | 20,600 | — | — |
| 2021-10-14 | $5.79 | $5.79 | 14,700 | — | — |
| 2021-10-13 | $5.74 | $5.74 | 12,700 | — | — |
| 2021-10-12 | $5.80 | $5.80 | 13,800 | — | — |
| 2021-10-11 | $5.78 | $5.78 | 31,800 | — | — |
| 2021-10-08 | $5.80 | $5.80 | 39,400 | — | — |
| 2021-10-07 | $5.76 | $5.76 | 25,100 | — | — |
| 2021-10-06 | $5.80 | $5.80 | 46,300 | — | — |
| 2021-10-05 | $5.78 | $5.78 | 100,500 | — | — |
| 2021-10-04 | $5.70 | $5.70 | 117,200 | — | — |
| 2021-10-01 | $6.10 | $6.10 | 271,800 | — | — |
| 2021-09-30 | $6.44 | $6.44 | 230,100 | — | — |
| 2021-09-29 | $5.44 | $5.44 | 12,600 | — | — |
| 2021-09-28 | $5.39 | $5.39 | 37,000 | — | — |
| 2021-09-27 | $5.43 | $5.43 | 34,700 | — | — |
| 2021-09-24 | $5.42 | $5.42 | 132,500 | — | — |
| 2021-09-23 | $5.20 | $5.20 | 12,700 | — | — |
| 2021-09-22 | $5.19 | $5.19 | 3,400 | — | — |
| 2021-09-21 | $5.15 | $5.15 | 32,500 | — | — |
| 2021-09-20 | $5.17 | $5.17 | 12,500 | — | — |
| 2021-09-17 | $5.15 | $5.15 | 146,000 | — | — |
| 2021-09-16 | $5.00 | $5.00 | 56,000 | — | — |
| 2021-09-15 | $5.18 | $5.18 | 42,900 | — | — |
| 2021-09-14 | $5.19 | $5.19 | 28,700 | — | — |
| 2021-09-13 | $5.18 | $5.18 | 18,200 | — | — |
| 2021-09-10 | $5.20 | $5.20 | 11,500 | — | — |
| 2021-09-09 | $5.20 | $5.20 | 71,500 | — | — |
| 2021-09-08 | $5.10 | $5.10 | 20,800 | — | — |
| 2021-09-07 | $5.09 | $5.09 | 18,300 | — | — |
| 2021-09-03 | $4.96 | $4.96 | 23,300 | — | — |
| 2021-09-02 | $5.01 | $5.01 | 18,800 | — | — |
| 2021-09-01 | $5.10 | $5.10 | 11,400 | — | — |
| 2021-08-31 | $5.11 | $5.11 | 14,300 | — | — |
| 2021-08-30 | $5.08 | $5.08 | 4,800 | — | — |
| 2021-08-27 | $5.10 | $5.10 | 25,200 | — | — |
| 2021-08-26 | $5.10 | $5.10 | 26,600 | — | — |
| 2021-08-25 | $5.04 | $5.04 | 16,100 | — | — |
| 2021-08-24 | $5.08 | $5.08 | 16,700 | — | — |
| 2021-08-23 | $4.82 | $4.82 | 21,700 | — | — |
| 2021-08-20 | $4.73 | $4.73 | 26,000 | — | — |
| 2021-08-19 | $4.71 | $4.71 | 27,100 | — | — |
| 2021-08-18 | $4.93 | $4.93 | 44,600 | — | — |
| 2021-08-17 | $4.81 | $4.81 | 23,100 | — | — |
| 2021-08-16 | $4.81 | $4.81 | 58,600 | — | — |
| 2021-08-13 | $5.04 | $5.04 | 37,700 | — | — |
| 2021-08-12 | $5.19 | $5.19 | 39,400 | — | — |
| 2021-08-11 | $5.20 | $5.20 | 65,600 | — | — |
| 2021-08-10 | $4.86 | $4.86 | 40,600 | — | — |
| 2021-08-09 | $4.76 | $4.76 | 72,000 | — | — |
| 2021-08-06 | $5.04 | $5.04 | 29,800 | — | — |
| 2021-08-05 | $5.03 | $5.03 | 56,800 | — | — |
| 2021-08-04 | $4.95 | $4.95 | 12,000 | — | — |
| 2021-08-03 | $5.04 | $5.04 | 45,400 | — | — |
| 2021-08-02 | $4.93 | $4.93 | 38,000 | — | — |
| 2021-07-30 | $5.07 | $5.07 | 8,900 | — | — |
| 2021-07-29 | $5.11 | $5.11 | 20,600 | — | — |
| 2021-07-28 | $4.97 | $4.97 | 36,500 | — | — |
| 2021-07-27 | $5.07 | $5.07 | 19,700 | — | — |
| 2021-07-26 | $5.03 | $5.03 | 40,200 | — | — |
| 2021-07-23 | $5.12 | $5.12 | 25,100 | — | — |
| 2021-07-22 | $5.15 | $5.15 | 48,100 | — | — |
| 2021-07-21 | $5.13 | $5.13 | 25,200 | — | — |
| 2021-07-20 | $5.07 | $5.07 | 54,800 | — | — |
| 2021-07-19 | $5.15 | $5.15 | 60,500 | — | — |
| 2021-07-16 | $5.11 | $5.11 | 75,200 | — | — |
| 2021-07-15 | $5.07 | $5.07 | 44,300 | — | — |
| 2021-07-14 | $5.16 | $5.16 | 74,600 | — | — |
| 2021-07-13 | $5.10 | $5.10 | 15,200 | — | — |
| 2021-07-12 | $5.09 | $5.09 | 71,300 | — | — |
| 2021-07-09 | $5.09 | $5.09 | 30,000 | — | — |
| 2021-07-08 | $5.10 | $5.10 | 49,100 | — | — |
| 2021-07-07 | $5.09 | $5.09 | 43,800 | — | — |
| 2021-07-06 | $5.10 | $5.10 | 85,000 | — | — |
| 2021-07-02 | $5.05 | $5.05 | 78,200 | — | — |
| 2021-07-01 | $5.02 | $5.02 | 74,300 | — | — |
| 2021-06-30 | $5.00 | $5.00 | 182,900 | — | — |
| 2021-06-29 | $4.80 | $4.80 | 23,100 | — | — |
| 2021-06-28 | $4.72 | $4.72 | 34,600 | — | — |
| 2021-06-25 | $4.66 | $4.66 | 99,500 | — | — |
| 2021-06-24 | $4.85 | $4.85 | 26,800 | — | — |
| 2021-06-23 | $4.80 | $4.80 | 39,400 | — | — |
| 2021-06-22 | $4.66 | $4.66 | 84,900 | — | — |
| 2021-06-21 | $4.79 | $4.79 | 142,400 | — | — |
| 2021-06-18 | $4.61 | $4.61 | 37,500 | — | — |
| 2021-06-17 | $4.48 | $4.48 | 28,600 | — | — |
| 2021-06-16 | $4.46 | $4.46 | 134,400 | — | — |
| 2021-06-15 | $4.38 | $4.38 | 23,100 | — | — |
| 2021-06-14 | $4.34 | $4.34 | 25,500 | — | — |
| 2021-06-11 | $4.25 | $4.25 | 33,900 | — | — |
| 2021-06-10 | $4.13 | $4.13 | 5,500 | — | — |
| 2021-06-09 | $4.13 | $4.13 | 11,100 | — | — |
| 2021-06-08 | $4.12 | $4.12 | 33,300 | — | — |
| 2021-06-07 | $4.12 | $4.12 | 18,600 | — | — |
| 2021-06-04 | $4.14 | $4.14 | 11,800 | — | — |
| 2021-06-03 | $4.14 | $4.14 | 21,000 | — | — |
| 2021-06-02 | $4.16 | $4.16 | 4,100 | — | — |
| 2021-06-01 | $4.20 | $4.20 | 47,300 | — | — |
| 2021-05-28 | $4.08 | $4.08 | 16,800 | — | — |
| 2021-05-27 | $3.98 | $3.98 | 35,900 | — | — |
| 2021-05-26 | $3.99 | $3.99 | 36,100 | — | — |
| 2021-05-25 | $3.99 | $3.99 | 38,100 | — | — |
| 2021-05-24 | $4.00 | $4.00 | 34,300 | — | — |
| 2021-05-21 | $4.00 | $4.00 | 52,900 | — | — |
| 2021-05-20 | $4.00 | $4.00 | 54,400 | — | — |
| 2021-05-19 | $3.99 | $3.99 | 22,800 | — | — |
| 2021-05-18 | $4.00 | $4.00 | 44,900 | — | — |
| 2021-05-17 | $4.07 | $4.07 | 51,200 | — | — |
| 2021-05-14 | $4.03 | $4.03 | 34,700 | — | — |
| 2021-05-13 | $3.96 | $3.96 | 57,300 | — | — |
| 2021-05-12 | $3.99 | $3.99 | 21,300 | — | — |
| 2021-05-11 | $3.97 | $3.97 | 12,700 | — | — |
| 2021-05-10 | $4.00 | $4.00 | 78,000 | — | — |
| 2021-05-07 | $3.94 | $3.94 | 41,400 | — | — |
| 2021-05-06 | $3.96 | $3.96 | 7,000 | — | — |
| 2021-05-05 | $3.94 | $3.94 | 5,700 | — | — |
| 2021-05-04 | $3.95 | $3.95 | 14,700 | — | — |
| 2021-05-03 | $3.96 | $3.96 | 9,700 | — | — |
| 2021-04-30 | $3.97 | $3.97 | 9,300 | — | — |
| 2021-04-29 | $3.98 | $3.98 | 6,700 | — | — |
| 2021-04-28 | $3.94 | $3.94 | 5,200 | — | — |
| 2021-04-27 | $3.95 | $3.95 | 27,900 | — | — |
| 2021-04-26 | $3.87 | $3.87 | 12,300 | — | — |
| 2021-04-23 | $3.94 | $3.94 | 38,900 | — | — |
| 2021-04-22 | $3.95 | $3.95 | 28,800 | — | — |
| 2021-04-21 | $3.88 | $3.88 | 48,700 | — | — |
| 2021-04-20 | $3.86 | $3.86 | 13,100 | — | — |
| 2021-04-19 | $3.95 | $3.95 | 26,200 | — | — |
| 2021-04-16 | $3.86 | $3.86 | 56,500 | — | — |
| 2021-04-15 | $3.81 | $3.81 | 16,700 | — | — |
| 2021-04-14 | $3.84 | $3.84 | 16,800 | — | — |
| 2021-04-13 | $3.75 | $3.75 | 362,000 | — | — |
| 2021-04-12 | $3.84 | $3.84 | 12,600 | — | — |
| 2021-04-09 | $3.81 | $3.81 | 23,200 | — | — |
| 2021-04-08 | $3.82 | $3.82 | 9,200 | — | — |
| 2021-04-07 | $3.86 | $3.86 | 14,400 | — | — |
| 2021-04-06 | $3.86 | $3.86 | 39,400 | — | — |
| 2021-04-05 | $3.75 | $3.75 | 12,300 | — | — |
| 2021-04-01 | $3.69 | $3.69 | 39,500 | — | — |
| 2021-03-31 | $3.90 | $3.90 | 4,200 | — | — |
| 2021-03-30 | $3.94 | $3.94 | 5,500 | — | — |
| 2021-03-29 | $3.97 | $3.97 | 8,100 | — | — |
| 2021-03-26 | $3.98 | $3.98 | 257,300 | — | — |
| 2021-03-25 | $3.97 | $3.97 | 5,900 | — | — |
| 2021-03-24 | $3.91 | $3.91 | 8,500 | — | — |
| 2021-03-23 | $3.84 | $3.84 | 5,400 | — | — |
| 2021-03-22 | $3.86 | $3.86 | 800 | — | — |
| 2021-03-19 | $4.02 | $4.02 | 25,800 | — | — |
| 2021-03-18 | $3.95 | $3.95 | 18,400 | — | — |
| 2021-03-17 | $3.90 | $3.90 | 19,800 | — | — |
| 2021-03-16 | $3.87 | $3.87 | 12,700 | — | — |
| 2021-03-15 | $3.92 | $3.92 | 6,100 | — | — |
| 2021-03-12 | $3.97 | $3.97 | 3,000 | — | — |
| 2021-03-11 | $3.97 | $3.97 | 5,900 | — | — |
| 2021-03-10 | $3.89 | $3.89 | 10,700 | — | — |
| 2021-03-09 | $3.85 | $3.85 | 2,900 | — | — |
| 2021-03-08 | $3.90 | $3.90 | 14,200 | — | — |
| 2021-03-05 | $3.90 | $3.90 | 35,800 | — | — |
| 2021-03-04 | $3.71 | $3.71 | 87,500 | — | — |
| 2021-03-03 | $3.95 | $3.95 | 15,500 | — | — |
| 2021-03-02 | $3.94 | $3.94 | 9,600 | — | — |
| 2021-03-01 | $3.92 | $3.92 | 11,700 | — | — |
| 2021-02-26 | $3.92 | $3.92 | 27,100 | — | — |
| 2021-02-25 | $3.97 | $3.97 | 34,200 | — | — |
| 2021-02-24 | $4.07 | $4.07 | 74,900 | — | — |
| 2021-02-23 | $3.93 | $3.93 | 31,900 | — | — |
| 2021-02-22 | $4.00 | $4.00 | 32,900 | — | — |
| 2021-02-19 | $3.90 | $3.90 | 36,800 | — | — |
| 2021-02-18 | $3.91 | $3.91 | 52,300 | — | — |
| 2021-02-17 | $4.22 | $4.22 | 98,500 | — | — |
| 2021-02-16 | $4.27 | $4.27 | 510,800 | — | — |
| 2021-02-12 | $3.81 | $3.81 | 366,400 | — | — |
| 2021-02-11 | $3.55 | $3.55 | 9,000 | — | — |
| 2021-02-10 | $3.64 | $3.64 | 16,000 | — | — |
| 2021-02-09 | $3.77 | $3.77 | 19,100 | — | — |
| 2021-02-08 | $3.89 | $3.89 | 29,300 | — | — |
| 2021-02-05 | $3.69 | $3.69 | 31,500 | — | — |
| 2021-02-04 | $3.77 | $3.77 | 9,000 | — | — |
| 2021-02-03 | $3.64 | $3.64 | 20,700 | — | — |
| 2021-02-02 | $3.55 | $3.55 | 19,900 | — | — |
| 2021-02-01 | $3.62 | $3.62 | 5,200 | — | — |
| 2021-01-29 | $3.49 | $3.49 | 11,100 | — | — |
| 2021-01-28 | $3.55 | $3.55 | 5,000 | — | — |
| 2021-01-27 | $3.59 | $3.59 | 5,700 | — | — |
| 2021-01-26 | $3.61 | $3.61 | 21,100 | — | — |
| 2021-01-25 | $3.63 | $3.63 | 4,800 | — | — |
| 2021-01-22 | $3.69 | $3.69 | 16,700 | — | — |
| 2021-01-21 | $3.78 | $3.78 | 23,500 | — | — |
| 2021-01-20 | $3.91 | $3.91 | 9,500 | — | — |
| 2021-01-19 | $3.98 | $3.98 | 9,500 | — | — |
| 2021-01-15 | $4.07 | $4.07 | 32,000 | — | — |
| 2021-01-14 | $4.05 | $4.05 | 15,300 | — | — |
| 2021-01-13 | $3.98 | $3.98 | 10,900 | — | — |
| 2021-01-12 | $4.00 | $4.00 | 23,300 | — | — |
| 2021-01-11 | $3.82 | $3.82 | 65,900 | — | — |
| 2021-01-08 | $3.74 | $3.74 | 15,600 | — | — |
| 2021-01-07 | $3.66 | $3.66 | 4,000 | — | — |
| 2021-01-06 | $3.66 | $3.66 | 8,500 | — | — |
| 2021-01-05 | $3.78 | $3.78 | 2,000 | — | — |
| 2021-01-04 | $3.71 | $3.71 | 5,500 | — | — |