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
- 2006-04-26 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 | $4.22 | $4.22 | 1,517,100 | — | — |
| 2021-12-30 | $4.21 | $4.21 | 1,219,200 | — | — |
| 2021-12-29 | $4.13 | $4.13 | 1,906,800 | — | — |
| 2021-12-28 | $4.35 | $4.35 | 1,750,300 | — | — |
| 2021-12-27 | $4.37 | $4.37 | 1,386,400 | — | — |
| 2021-12-23 | $4.43 | $4.43 | 1,948,400 | — | — |
| 2021-12-22 | $4.40 | $4.40 | 1,507,500 | — | — |
| 2021-12-21 | $4.28 | $4.28 | 1,783,500 | — | — |
| 2021-12-20 | $4.20 | $4.20 | 1,872,200 | — | — |
| 2021-12-17 | $4.11 | $4.11 | 4,261,900 | — | — |
| 2021-12-16 | $4.15 | $4.15 | 3,918,100 | — | — |
| 2021-12-15 | $3.91 | $3.91 | 3,666,800 | — | — |
| 2021-12-14 | $3.90 | $3.90 | 2,299,600 | — | — |
| 2021-12-13 | $4.05 | $4.05 | 1,927,500 | — | — |
| 2021-12-10 | $4.07 | $4.07 | 1,764,900 | — | — |
| 2021-12-09 | $4.16 | $4.16 | 2,213,600 | — | — |
| 2021-12-08 | $4.42 | $4.42 | 1,279,800 | — | — |
| 2021-12-07 | $4.36 | $4.36 | 1,952,200 | — | — |
| 2021-12-06 | $4.24 | $4.24 | 1,920,300 | — | — |
| 2021-12-03 | $4.17 | $4.17 | 2,694,100 | — | — |
| 2021-12-02 | $4.30 | $4.30 | 3,092,600 | — | — |
| 2021-12-01 | $4.43 | $4.43 | 3,245,200 | — | — |
| 2021-11-30 | $4.74 | $4.74 | 3,588,400 | — | — |
| 2021-11-29 | $4.76 | $4.76 | 2,732,000 | — | — |
| 2021-11-26 | $4.81 | $4.81 | 2,461,300 | — | — |
| 2021-11-24 | $5.10 | $5.10 | 1,752,600 | — | — |
| 2021-11-23 | $5.15 | $5.15 | 2,959,600 | — | — |
| 2021-11-22 | $5.26 | $5.26 | 2,899,900 | — | — |
| 2021-11-19 | $5.33 | $5.33 | 1,885,400 | — | — |
| 2021-11-18 | $5.50 | $5.50 | 1,751,700 | — | — |
| 2021-11-17 | $5.64 | $5.64 | 2,101,800 | — | — |
| 2021-11-16 | $5.58 | $5.58 | 2,201,300 | — | — |
| 2021-11-15 | $5.77 | $5.77 | 2,375,700 | — | — |
| 2021-11-12 | $5.82 | $5.82 | 2,849,900 | — | — |
| 2021-11-11 | $5.79 | $5.79 | 3,652,800 | — | — |
| 2021-11-10 | $5.52 | $5.52 | 5,289,800 | — | — |
| 2021-11-09 | $5.19 | $5.19 | 3,868,000 | — | — |
| 2021-11-08 | $5.32 | $5.32 | 2,991,000 | — | — |
| 2021-11-05 | $5.21 | $5.21 | 3,222,300 | — | — |
| 2021-11-04 | $4.97 | $4.97 | 2,862,300 | — | — |
| 2021-11-03 | $5.02 | $5.02 | 3,025,900 | — | — |
| 2021-11-02 | $4.97 | $4.97 | 2,323,800 | — | — |
| 2021-11-01 | $5.08 | $5.08 | 2,213,400 | — | — |
| 2021-10-29 | $5.05 | $5.05 | 3,155,100 | — | — |
| 2021-10-28 | $5.22 | $5.22 | 2,383,300 | — | — |
| 2021-10-27 | $5.27 | $5.27 | 2,629,400 | — | — |
| 2021-10-26 | $5.20 | $5.20 | 2,861,900 | — | — |
| 2021-10-25 | $5.25 | $5.25 | 2,582,400 | — | — |
| 2021-10-22 | $5.00 | $5.00 | 4,191,300 | — | — |
| 2021-10-21 | $4.88 | $4.88 | 1,630,200 | — | — |
| 2021-10-20 | $4.91 | $4.91 | 3,935,100 | — | — |
| 2021-10-19 | $4.67 | $4.67 | 3,045,200 | — | — |
| 2021-10-18 | $4.54 | $4.54 | 1,791,400 | — | — |
| 2021-10-15 | $4.68 | $4.68 | 2,635,000 | — | — |
| 2021-10-14 | $4.77 | $4.77 | 2,830,100 | — | — |
| 2021-10-13 | $4.65 | $4.65 | 4,147,100 | — | — |
| 2021-10-12 | $4.36 | $4.36 | 1,979,800 | — | — |
| 2021-10-11 | $4.21 | $4.21 | 1,870,600 | — | — |
| 2021-10-08 | $4.24 | $4.24 | 3,132,100 | — | — |
| 2021-10-07 | $4.15 | $4.15 | 3,157,800 | — | — |
| 2021-10-06 | $4.02 | $4.02 | 2,247,400 | — | — |
| 2021-10-05 | $3.98 | $3.98 | 2,830,100 | — | — |
| 2021-10-04 | $4.04 | $4.04 | 2,626,400 | — | — |
| 2021-10-01 | $4.07 | $4.07 | 1,640,400 | — | — |
| 2021-09-30 | $4.09 | $4.09 | 2,029,200 | — | — |
| 2021-09-29 | $3.95 | $3.95 | 2,740,900 | — | — |
| 2021-09-28 | $4.22 | $4.22 | 1,875,900 | — | — |
| 2021-09-27 | $4.27 | $4.27 | 1,454,500 | — | — |
| 2021-09-24 | $4.22 | $4.22 | 1,836,100 | — | — |
| 2021-09-23 | $4.26 | $4.26 | 1,846,100 | — | — |
| 2021-09-22 | $4.36 | $4.36 | 2,566,900 | — | — |
| 2021-09-21 | $4.31 | $4.31 | 1,978,200 | — | — |
| 2021-09-20 | $4.30 | $4.30 | 3,026,100 | — | — |
| 2021-09-17 | $4.38 | $4.38 | 3,849,400 | — | — |
| 2021-09-16 | $4.34 | $4.34 | 3,907,700 | — | — |
| 2021-09-15 | $4.66 | $4.66 | 1,395,700 | — | — |
| 2021-09-14 | $4.67 | $4.67 | 1,817,400 | — | — |
| 2021-09-13 | $4.71 | $4.71 | 2,989,200 | — | — |
| 2021-09-10 | $4.55 | $4.55 | 1,687,300 | — | — |
| 2021-09-09 | $4.65 | $4.65 | 2,082,800 | — | — |
| 2021-09-08 | $4.69 | $4.69 | 1,729,600 | — | — |
| 2021-09-07 | $4.80 | $4.80 | 2,344,000 | — | — |
| 2021-09-03 | $5.00 | $5.00 | 4,337,000 | — | — |
| 2021-09-02 | $4.75 | $4.75 | 1,453,500 | — | — |
| 2021-09-01 | $4.73 | $4.73 | 2,205,700 | — | — |
| 2021-08-31 | $4.71 | $4.71 | 2,153,900 | — | — |
| 2021-08-30 | $4.58 | $4.58 | 2,017,700 | — | — |
| 2021-08-27 | $4.60 | $4.60 | 2,470,500 | — | — |
| 2021-08-26 | $4.29 | $4.29 | 1,485,500 | — | — |
| 2021-08-25 | $4.34 | $4.34 | 1,531,800 | — | — |
| 2021-08-24 | $4.42 | $4.42 | 1,729,400 | — | — |
| 2021-08-23 | $4.34 | $4.34 | 1,863,900 | — | — |
| 2021-08-20 | $4.07 | $4.07 | 1,691,900 | — | — |
| 2021-08-19 | $4.08 | $4.08 | 2,205,700 | — | — |
| 2021-08-18 | $4.22 | $4.22 | 1,909,600 | — | — |
| 2021-08-17 | $4.30 | $4.30 | 2,200,300 | — | — |
| 2021-08-16 | $4.46 | $4.46 | 1,715,400 | — | — |
| 2021-08-13 | $4.51 | $4.51 | 2,228,800 | — | — |
| 2021-08-12 | $4.46 | $4.46 | 3,873,200 | — | — |
| 2021-08-11 | $4.73 | $4.73 | 2,645,900 | — | — |
| 2021-08-10 | $4.40 | $4.40 | 3,942,500 | — | — |
| 2021-08-09 | $4.48 | $4.48 | 4,617,200 | — | — |
| 2021-08-06 | $4.85 | $4.85 | 2,398,600 | — | — |
| 2021-08-05 | $5.04 | $5.04 | 1,796,800 | — | — |
| 2021-08-04 | $5.01 | $5.01 | 2,552,800 | — | — |
| 2021-08-03 | $5.27 | $5.27 | 2,444,500 | — | — |
| 2021-08-02 | $5.17 | $5.17 | 1,592,700 | — | — |
| 2021-07-30 | $5.27 | $5.27 | 1,579,800 | — | — |
| 2021-07-29 | $5.35 | $5.35 | 3,144,500 | — | — |
| 2021-07-28 | $5.10 | $5.10 | 2,390,000 | — | — |
| 2021-07-27 | $4.90 | $4.90 | 1,912,700 | — | — |
| 2021-07-26 | $5.00 | $5.00 | 2,120,300 | — | — |
| 2021-07-23 | $4.87 | $4.87 | 1,955,100 | — | — |
| 2021-07-22 | $4.96 | $4.96 | 2,406,800 | — | — |
| 2021-07-21 | $5.05 | $5.05 | 2,478,600 | — | — |
| 2021-07-20 | $4.78 | $4.78 | 3,212,900 | — | — |
| 2021-07-19 | $4.78 | $4.78 | 4,542,300 | — | — |
| 2021-07-16 | $5.03 | $5.03 | 4,018,200 | — | — |
| 2021-07-15 | $5.42 | $5.42 | 1,875,900 | — | — |
| 2021-07-14 | $5.56 | $5.56 | 2,181,000 | — | — |
| 2021-07-13 | $5.58 | $5.58 | 1,861,400 | — | — |
| 2021-07-12 | $5.61 | $5.61 | 2,151,900 | — | — |
| 2021-07-09 | $5.83 | $5.83 | 2,465,300 | — | — |
| 2021-07-08 | $5.55 | $5.55 | 3,031,600 | — | — |
| 2021-07-07 | $5.82 | $5.82 | 1,708,700 | — | — |
| 2021-07-06 | $5.93 | $5.93 | 2,510,400 | — | — |
| 2021-07-02 | $6.12 | $6.12 | 1,701,800 | — | — |
| 2021-07-01 | $6.04 | $6.04 | 1,766,600 | — | — |
| 2021-06-30 | $6.12 | $6.12 | 2,301,000 | — | — |
| 2021-06-29 | $5.90 | $5.90 | 2,057,400 | — | — |
| 2021-06-28 | $6.01 | $6.01 | 2,505,600 | — | — |
| 2021-06-25 | $6.13 | $6.13 | 1,967,900 | — | — |
| 2021-06-24 | $6.31 | $6.31 | 1,799,400 | — | — |
| 2021-06-23 | $6.31 | $6.31 | 1,952,800 | — | — |
| 2021-06-22 | $6.34 | $6.34 | 2,097,100 | — | — |
| 2021-06-21 | $6.43 | $6.43 | 2,625,300 | — | — |
| 2021-06-18 | $6.54 | $6.54 | 4,754,300 | — | — |
| 2021-06-17 | $6.64 | $6.64 | 5,932,300 | — | — |
| 2021-06-16 | $7.19 | $7.19 | 2,783,500 | — | — |
| 2021-06-15 | $7.25 | $7.25 | 2,001,000 | — | — |
| 2021-06-14 | $7.38 | $7.38 | 2,540,000 | — | — |
| 2021-06-11 | $7.27 | $7.27 | 2,219,400 | — | — |
| 2021-06-10 | $7.49 | $7.49 | 3,458,300 | — | — |
| 2021-06-09 | $7.12 | $7.12 | 1,961,900 | — | — |
| 2021-06-08 | $7.06 | $7.06 | 2,192,100 | — | — |
| 2021-06-07 | $7.28 | $7.28 | 2,143,300 | — | — |
| 2021-06-04 | $7.22 | $7.22 | 2,431,600 | — | — |
| 2021-06-03 | $7.02 | $7.02 | 3,878,800 | — | — |
| 2021-06-02 | $7.49 | $7.49 | 2,813,100 | — | — |
| 2021-06-01 | $7.44 | $7.44 | 3,350,600 | — | — |
| 2021-05-28 | $7.44 | $7.44 | 3,727,000 | — | — |
| 2021-05-27 | $7.25 | $7.25 | 2,877,100 | — | — |
| 2021-05-26 | $7.20 | $7.20 | 3,169,000 | — | — |
| 2021-05-25 | $7.25 | $7.25 | 4,162,600 | — | — |
| 2021-05-24 | $7.08 | $7.08 | 3,364,400 | — | — |
| 2021-05-21 | $7.03 | $7.03 | 4,689,600 | — | — |
| 2021-05-20 | $6.93 | $6.93 | 3,545,100 | — | — |
| 2021-05-19 | $6.61 | $6.61 | 4,267,900 | — | — |
| 2021-05-18 | $6.80 | $6.80 | 4,779,800 | — | — |
| 2021-05-17 | $6.70 | $6.70 | 8,340,800 | — | — |
| 2021-05-14 | $5.98 | $5.98 | 3,331,300 | — | — |
| 2021-05-13 | $5.60 | $5.60 | 3,319,100 | — | — |
| 2021-05-12 | $5.81 | $5.81 | 2,907,100 | — | — |
| 2021-05-11 | $6.13 | $6.13 | 3,924,700 | — | — |
| 2021-05-10 | $6.01 | $6.01 | 3,964,500 | — | — |
| 2021-05-07 | $6.30 | $6.30 | 3,660,400 | — | — |
| 2021-05-06 | $6.27 | $6.27 | 5,221,200 | — | — |
| 2021-05-05 | $5.63 | $5.63 | 1,796,500 | — | — |
| 2021-05-04 | $5.66 | $5.66 | 2,789,200 | — | — |
| 2021-05-03 | $5.83 | $5.83 | 4,071,100 | — | — |
| 2021-04-30 | $5.28 | $5.28 | 2,179,700 | — | — |
| 2021-04-29 | $5.49 | $5.49 | 2,384,000 | — | — |
| 2021-04-28 | $5.68 | $5.68 | 2,050,500 | — | — |
| 2021-04-27 | $5.55 | $5.55 | 2,242,200 | — | — |
| 2021-04-26 | $5.68 | $5.68 | 1,923,400 | — | — |
| 2021-04-23 | $5.75 | $5.75 | 1,841,700 | — | — |
| 2021-04-22 | $5.68 | $5.68 | 3,079,200 | — | — |
| 2021-04-21 | $5.73 | $5.73 | 3,416,600 | — | — |
| 2021-04-20 | $5.39 | $5.39 | 1,539,100 | — | — |
| 2021-04-19 | $5.38 | $5.38 | 2,808,400 | — | — |
| 2021-04-16 | $5.60 | $5.60 | 2,446,900 | — | — |
| 2021-04-15 | $5.62 | $5.62 | 3,261,000 | — | — |
| 2021-04-14 | $5.34 | $5.34 | 1,778,500 | — | — |
| 2021-04-13 | $5.44 | $5.44 | 3,699,700 | — | — |
| 2021-04-12 | $5.20 | $5.20 | 2,348,800 | — | — |
| 2021-04-09 | $5.47 | $5.47 | 2,079,300 | — | — |
| 2021-04-08 | $5.50 | $5.50 | 3,847,000 | — | — |
| 2021-04-07 | $5.14 | $5.14 | 2,237,500 | — | — |
| 2021-04-06 | $5.26 | $5.26 | 3,936,900 | — | — |
| 2021-04-05 | $5.08 | $5.08 | 2,795,500 | — | — |
| 2021-04-01 | $5.20 | $5.20 | 3,571,200 | — | — |
| 2021-03-31 | $4.96 | $4.96 | 3,531,800 | — | — |
| 2021-03-30 | $4.76 | $4.76 | 2,901,200 | — | — |
| 2021-03-29 | $4.91 | $4.91 | 3,764,300 | — | — |
| 2021-03-26 | $5.12 | $5.12 | 3,398,800 | — | — |
| 2021-03-25 | $5.09 | $5.09 | 4,140,900 | — | — |
| 2021-03-24 | $5.14 | $5.14 | 3,120,200 | — | — |
| 2021-03-23 | $5.28 | $5.28 | 3,165,500 | — | — |
| 2021-03-22 | $5.55 | $5.55 | 2,765,900 | — | — |
| 2021-03-19 | $5.73 | $5.73 | 15,517,900 | — | — |
| 2021-03-18 | $5.95 | $5.95 | 5,569,200 | — | — |
| 2021-03-17 | $6.25 | $6.25 | 7,007,600 | — | — |
| 2021-03-16 | $6.20 | $6.20 | 4,491,900 | — | — |
| 2021-03-15 | $6.35 | $6.35 | 10,011,200 | — | — |
| 2021-03-12 | $6.02 | $6.02 | 3,302,100 | — | — |
| 2021-03-11 | $5.92 | $5.92 | 2,591,100 | — | — |
| 2021-03-10 | $5.76 | $5.76 | 3,987,500 | — | — |
| 2021-03-09 | $5.55 | $5.55 | 3,897,300 | — | — |
| 2021-03-08 | $5.19 | $5.19 | 3,473,800 | — | — |
| 2021-03-05 | $5.45 | $5.45 | 5,454,700 | — | — |
| 2021-03-04 | $5.45 | $5.45 | 6,615,500 | — | — |
| 2021-03-03 | $5.81 | $5.81 | 5,373,700 | — | — |
| 2021-03-02 | $6.28 | $6.28 | 4,688,700 | — | — |
| 2021-03-01 | $5.83 | $5.83 | 4,784,800 | — | — |
| 2021-02-26 | $5.90 | $5.90 | 6,727,100 | — | — |
| 2021-02-25 | $6.40 | $6.40 | 6,042,100 | — | — |
| 2021-02-24 | $6.77 | $6.77 | 4,180,900 | — | — |
| 2021-02-23 | $6.61 | $6.61 | 6,121,100 | — | — |
| 2021-02-22 | $6.76 | $6.76 | 7,641,100 | — | — |
| 2021-02-19 | $6.13 | $6.13 | 4,829,100 | — | — |
| 2021-02-18 | $5.76 | $5.76 | 4,138,700 | — | — |
| 2021-02-17 | $5.85 | $5.85 | 4,495,100 | — | — |
| 2021-02-16 | $5.74 | $5.74 | 6,801,400 | — | — |
| 2021-02-12 | $5.72 | $5.72 | 5,664,200 | — | — |
| 2021-02-11 | $5.28 | $5.28 | 4,553,500 | — | — |
| 2021-02-10 | $5.33 | $5.33 | 3,427,500 | — | — |
| 2021-02-09 | $5.34 | $5.34 | 4,586,700 | — | — |
| 2021-02-08 | $5.21 | $5.21 | 4,798,200 | — | — |
| 2021-02-05 | $4.93 | $4.93 | 3,435,100 | — | — |
| 2021-02-04 | $4.83 | $4.83 | 5,050,000 | — | — |
| 2021-02-03 | $4.85 | $4.85 | 3,356,700 | — | — |
| 2021-02-02 | $4.93 | $4.93 | 9,655,900 | — | — |
| 2021-02-01 | $5.96 | $5.96 | 18,563,200 | — | — |
| 2021-01-29 | $4.95 | $4.95 | 7,660,600 | — | — |
| 2021-01-28 | $4.76 | $4.76 | 12,493,800 | — | — |
| 2021-01-27 | $4.07 | $4.07 | 4,369,300 | — | — |
| 2021-01-26 | $4.36 | $4.36 | 2,178,800 | — | — |
| 2021-01-25 | $4.28 | $4.28 | 4,101,700 | — | — |
| 2021-01-22 | $4.53 | $4.53 | 2,548,700 | — | — |
| 2021-01-21 | $4.62 | $4.62 | 3,274,800 | — | — |
| 2021-01-20 | $4.69 | $4.69 | 4,875,600 | — | — |
| 2021-01-19 | $4.27 | $4.27 | 3,866,300 | — | — |
| 2021-01-15 | $4.21 | $4.21 | 4,976,000 | — | — |
| 2021-01-14 | $4.60 | $4.60 | 3,259,100 | — | — |
| 2021-01-13 | $4.49 | $4.49 | 2,881,700 | — | — |
| 2021-01-12 | $4.69 | $4.69 | 3,400,200 | — | — |
| 2021-01-11 | $4.63 | $4.63 | 4,354,300 | — | — |
| 2021-01-08 | $4.91 | $4.91 | 8,361,800 | — | — |
| 2021-01-07 | $5.38 | $5.38 | 4,163,100 | — | — |
| 2021-01-06 | $5.61 | $5.61 | 5,878,900 | — | — |
| 2021-01-05 | $5.70 | $5.70 | 4,548,700 | — | — |
| 2021-01-04 | $5.63 | $5.63 | 8,408,200 | — | — |