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
- 2017-11-09 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 | $4.93 | $5.70 | 659,700 | — | — |
| 2021-12-30 | $4.90 | $5.67 | 1,523,800 | — | — |
| 2021-12-29 | $4.69 | $5.43 | 835,700 | — | — |
| 2021-12-28 | $4.84 | $5.60 | 636,700 | — | — |
| 2021-12-27 | $4.88 | $5.65 | 747,200 | — | — |
| 2021-12-23 | $4.90 | $5.67 | 1,310,100 | — | — |
| 2021-12-22 | $4.88 | $5.65 | 604,400 | — | — |
| 2021-12-21 | $4.90 | $5.67 | 1,021,100 | — | — |
| 2021-12-20 | $4.69 | $5.43 | 1,353,000 | — | — |
| 2021-12-17 | $5.19 | $6.00 | 2,998,800 | — | — |
| 2021-12-16 | $5.09 | $5.89 | 1,107,900 | — | — |
| 2021-12-15 | $5.21 | $6.03 | 1,145,200 | — | — |
| 2021-12-14 | $5.30 | $6.13 | 1,370,200 | — | — |
| 2021-12-13 | $5.46 | $6.32 | 1,806,400 | — | — |
| 2021-12-10 | $5.78 | $6.69 | 1,525,000 | — | — |
| 2021-12-09 | $5.67 | $6.56 | 1,458,000 | — | — |
| 2021-12-08 | $5.71 | $6.61 | 1,015,300 | — | — |
| 2021-12-07 | $5.56 | $6.43 | 1,497,000 | — | — |
| 2021-12-06 | $5.30 | $6.13 | 1,767,000 | — | — |
| 2021-12-03 | $5.36 | $6.20 | 3,587,800 | — | — |
| 2021-12-02 | $5.73 | $6.63 | 944,300 | — | — |
| 2021-12-01 | $5.75 | $6.65 | 915,200 | — | — |
| 2021-11-30 | $5.87 | $6.79 | 1,777,400 | — | — |
| 2021-11-29 | $5.89 | $6.81 | 1,029,800 | — | — |
| 2021-11-26 | $5.98 | $6.92 | 1,166,800 | — | — |
| 2021-11-24 | $6.10 | $7.06 | 1,087,200 | — | — |
| 2021-11-23 | $6.15 | $7.11 | 1,474,600 | — | — |
| 2021-11-22 | $6.13 | $7.09 | 1,258,100 | — | — |
| 2021-11-19 | $6.20 | $7.17 | 1,097,100 | — | — |
| 2021-11-18 | $6.25 | $7.23 | 2,094,400 | — | — |
| 2021-11-17 | $6.66 | $7.70 | 1,474,600 | — | — |
| 2021-11-16 | $6.78 | $7.84 | 899,200 | — | — |
| 2021-11-15 | $6.69 | $7.74 | 888,200 | — | — |
| 2021-11-12 | $6.75 | $7.81 | 890,800 | — | — |
| 2021-11-11 | $6.61 | $7.65 | 1,378,900 | — | — |
| 2021-11-10 | $6.44 | $7.45 | 1,224,000 | — | — |
| 2021-11-09 | $6.51 | $7.53 | 1,389,600 | — | — |
| 2021-11-08 | $6.25 | $7.23 | 947,000 | — | — |
| 2021-11-05 | $6.16 | $7.13 | 825,000 | — | — |
| 2021-11-04 | $6.09 | $7.04 | 805,900 | — | — |
| 2021-11-03 | $6.05 | $7.00 | 1,196,300 | — | — |
| 2021-11-02 | $6.09 | $7.04 | 1,566,600 | — | — |
| 2021-11-01 | $6.28 | $7.26 | 1,180,800 | — | — |
| 2021-10-29 | $6.12 | $7.08 | 957,100 | — | — |
| 2021-10-28 | $6.24 | $7.22 | 978,000 | — | — |
| 2021-10-27 | $6.24 | $7.22 | 1,039,000 | — | — |
| 2021-10-26 | $6.36 | $7.36 | 1,311,700 | — | — |
| 2021-10-25 | $6.46 | $7.47 | 1,229,400 | — | — |
| 2021-10-22 | $6.42 | $7.43 | 1,183,900 | — | — |
| 2021-10-21 | $6.40 | $7.40 | 1,212,900 | — | — |
| 2021-10-20 | $6.22 | $7.20 | 1,932,000 | — | — |
| 2021-10-19 | $5.93 | $6.86 | 1,086,000 | — | — |
| 2021-10-18 | $5.84 | $6.76 | 786,000 | — | — |
| 2021-10-15 | $5.70 | $6.59 | 751,800 | — | — |
| 2021-10-14 | $5.80 | $6.71 | 1,451,400 | — | — |
| 2021-10-13 | $6.05 | $7.00 | 830,000 | — | — |
| 2021-10-12 | $6.06 | $7.01 | 1,083,000 | — | — |
| 2021-10-11 | $6.04 | $6.99 | 1,868,300 | — | — |
| 2021-10-08 | $5.87 | $6.79 | 1,066,000 | — | — |
| 2021-10-07 | $5.63 | $6.51 | 1,905,600 | — | — |
| 2021-10-06 | $5.54 | $6.41 | 828,600 | — | — |
| 2021-10-05 | $5.70 | $6.59 | 569,800 | — | — |
| 2021-10-04 | $5.44 | $6.29 | 674,800 | — | — |
| 2021-10-01 | $5.71 | $6.61 | 1,185,700 | — | — |
| 2021-09-30 | $5.64 | $6.52 | 806,100 | — | — |
| 2021-09-29 | $5.51 | $6.37 | 433,600 | — | — |
| 2021-09-28 | $5.53 | $6.40 | 1,052,100 | — | — |
| 2021-09-27 | $5.77 | $6.67 | 1,061,800 | — | — |
| 2021-09-24 | $5.82 | $6.73 | 979,900 | — | — |
| 2021-09-23 | $5.94 | $6.87 | 788,500 | — | — |
| 2021-09-22 | $5.85 | $6.77 | 859,700 | — | — |
| 2021-09-21 | $5.57 | $6.44 | 1,582,100 | — | — |
| 2021-09-20 | $5.54 | $6.41 | 2,382,900 | — | — |
| 2021-09-17 | $5.80 | $6.71 | 6,707,100 | — | — |
| 2021-09-16 | $5.83 | $6.74 | 1,020,300 | — | — |
| 2021-09-15 | $5.86 | $6.78 | 1,383,600 | — | — |
| 2021-09-14 | $5.68 | $6.57 | 1,559,500 | — | — |
| 2021-09-13 | $5.96 | $6.89 | 1,654,300 | — | — |
| 2021-09-10 | $6.19 | $7.16 | 1,262,400 | — | — |
| 2021-09-09 | $6.27 | $7.25 | 2,217,600 | — | — |
| 2021-09-08 | $6.24 | $7.22 | 1,488,600 | — | — |
| 2021-09-07 | $6.23 | $7.21 | 17,206,900 | — | — |
| 2021-09-03 | $6.22 | $7.20 | 1,300,800 | — | — |
| 2021-09-02 | $6.24 | $7.22 | 1,155,800 | — | — |
| 2021-09-01 | $6.21 | $7.18 | 869,200 | — | — |
| 2021-08-31 | $6.09 | $7.04 | 1,199,200 | — | — |
| 2021-08-30 | $5.91 | $6.84 | 1,040,300 | — | — |
| 2021-08-27 | $6.07 | $7.02 | 1,366,000 | — | — |
| 2021-08-26 | $5.88 | $6.80 | 1,174,900 | — | — |
| 2021-08-25 | $6.02 | $6.96 | 2,272,700 | — | — |
| 2021-08-24 | $6.29 | $7.28 | 2,551,600 | — | — |
| 2021-08-23 | $6.07 | $7.02 | 2,296,100 | — | — |
| 2021-08-20 | $5.78 | $6.69 | 3,246,500 | — | — |
| 2021-08-19 | $5.76 | $6.66 | 1,929,900 | — | — |
| 2021-08-18 | $5.77 | $6.67 | 1,401,500 | — | — |
| 2021-08-17 | $5.82 | $6.73 | 1,199,900 | — | — |
| 2021-08-16 | $5.87 | $6.79 | 2,108,900 | — | — |
| 2021-08-13 | $6.07 | $7.02 | 961,400 | — | — |
| 2021-08-12 | $6.21 | $7.18 | 793,700 | — | — |
| 2021-08-11 | $6.38 | $7.38 | 1,031,500 | — | — |
| 2021-08-10 | $6.38 | $7.38 | 1,296,600 | — | — |
| 2021-08-09 | $6.61 | $7.65 | 951,600 | — | — |
| 2021-08-06 | $6.27 | $7.25 | 1,357,800 | — | — |
| 2021-08-05 | $6.36 | $7.36 | 1,158,000 | — | — |
| 2021-08-04 | $6.42 | $7.43 | 1,085,700 | — | — |
| 2021-08-03 | $6.51 | $7.53 | 1,276,500 | — | — |
| 2021-08-02 | $6.47 | $7.48 | 1,346,100 | — | — |
| 2021-07-30 | $6.53 | $7.55 | 2,614,800 | — | — |
| 2021-07-29 | $6.60 | $7.63 | 2,392,500 | — | — |
| 2021-07-28 | $7.22 | $8.35 | 2,006,500 | — | — |
| 2021-07-27 | $6.79 | $7.85 | 2,451,800 | — | — |
| 2021-07-26 | $7.07 | $8.18 | 1,900,700 | — | — |
| 2021-07-23 | $7.13 | $8.25 | 1,707,500 | — | — |
| 2021-07-22 | $7.70 | $8.91 | 1,558,300 | — | — |
| 2021-07-21 | $7.88 | $9.12 | 1,781,800 | — | — |
| 2021-07-20 | $7.44 | $8.61 | 1,673,800 | — | — |
| 2021-07-19 | $7.53 | $8.71 | 1,777,700 | — | — |
| 2021-07-16 | $7.67 | $8.87 | 1,361,000 | — | — |
| 2021-07-15 | $8.01 | $9.27 | 1,264,900 | — | — |
| 2021-07-14 | $7.86 | $9.09 | 1,270,400 | — | — |
| 2021-07-13 | $7.78 | $9.00 | 1,583,500 | — | — |
| 2021-07-12 | $7.90 | $9.14 | 1,251,600 | — | — |
| 2021-07-09 | $7.93 | $9.17 | 2,054,600 | — | — |
| 2021-07-08 | $8.02 | $9.28 | 3,994,200 | — | — |
| 2021-07-07 | $8.80 | $10.18 | 1,736,400 | — | — |
| 2021-07-06 | $8.71 | $10.08 | 1,728,300 | — | — |
| 2021-07-02 | $8.68 | $10.04 | 2,233,600 | — | — |
| 2021-07-01 | $9.54 | $11.04 | 2,173,000 | — | — |
| 2021-06-30 | $9.52 | $11.01 | 1,514,200 | — | — |
| 2021-06-29 | $9.45 | $10.93 | 1,199,100 | — | — |
| 2021-06-28 | $9.55 | $11.05 | 894,200 | — | — |
| 2021-06-25 | $9.37 | $10.84 | 998,000 | — | — |
| 2021-06-24 | $9.47 | $10.95 | 1,597,400 | — | — |
| 2021-06-23 | $9.55 | $11.05 | 1,348,800 | — | — |
| 2021-06-22 | $9.23 | $10.68 | 2,677,400 | — | — |
| 2021-06-21 | $9.00 | $10.41 | 3,915,200 | — | — |
| 2021-06-18 | $9.90 | $11.45 | 4,142,000 | — | — |
| 2021-06-17 | $9.98 | $11.54 | 4,805,400 | — | — |
| 2021-06-16 | $9.42 | $10.90 | 3,031,100 | — | — |
| 2021-06-15 | $9.35 | $10.82 | 4,317,900 | — | — |
| 2021-06-14 | $9.22 | $10.67 | 7,406,800 | — | — |
| 2021-06-11 | $8.28 | $9.58 | 1,622,000 | — | — |
| 2021-06-10 | $8.09 | $9.36 | 3,625,500 | — | — |
| 2021-06-09 | $8.60 | $9.95 | 4,102,500 | — | — |
| 2021-06-08 | $8.34 | $9.65 | 2,214,300 | — | — |
| 2021-06-07 | $8.28 | $9.58 | 2,734,300 | — | — |
| 2021-06-04 | $8.63 | $9.98 | 2,323,300 | — | — |
| 2021-06-03 | $8.03 | $9.29 | 1,483,500 | — | — |
| 2021-06-02 | $8.42 | $9.74 | 2,330,600 | — | — |
| 2021-06-01 | $8.30 | $9.60 | 2,588,800 | — | — |
| 2021-05-28 | $7.52 | $8.70 | 1,821,200 | — | — |
| 2021-05-27 | $7.95 | $9.20 | 3,630,300 | — | — |
| 2021-05-26 | $7.44 | $8.61 | 1,901,000 | — | — |
| 2021-05-25 | $7.92 | $9.16 | 5,507,200 | — | — |
| 2021-05-24 | $7.77 | $8.99 | 1,491,700 | — | — |
| 2021-05-21 | $7.52 | $8.70 | 2,037,400 | — | — |
| 2021-05-20 | $7.72 | $8.93 | 1,743,000 | — | — |
| 2021-05-19 | $7.54 | $8.72 | 1,396,900 | — | — |
| 2021-05-18 | $7.42 | $8.58 | 1,910,700 | — | — |
| 2021-05-17 | $7.18 | $8.31 | 2,019,900 | — | — |
| 2021-05-14 | $6.84 | $7.91 | 1,563,800 | — | — |
| 2021-05-13 | $6.32 | $7.31 | 1,126,800 | — | — |
| 2021-05-12 | $6.27 | $7.25 | 931,600 | — | — |
| 2021-05-11 | $6.39 | $7.39 | 747,600 | — | — |
| 2021-05-10 | $6.32 | $7.31 | 1,418,500 | — | — |
| 2021-05-07 | $6.49 | $7.51 | 812,600 | — | — |
| 2021-05-06 | $6.35 | $7.35 | 787,500 | — | — |
| 2021-05-05 | $6.48 | $7.50 | 915,100 | — | — |
| 2021-05-04 | $6.51 | $7.53 | 790,400 | — | — |
| 2021-05-03 | $6.64 | $7.68 | 534,200 | — | — |
| 2021-04-30 | $6.71 | $7.76 | 583,600 | — | — |
| 2021-04-29 | $6.87 | $7.95 | 861,000 | — | — |
| 2021-04-28 | $7.10 | $8.21 | 890,200 | — | — |
| 2021-04-27 | $6.88 | $7.96 | 757,000 | — | — |
| 2021-04-26 | $6.95 | $8.04 | 1,267,900 | — | — |
| 2021-04-23 | $6.63 | $7.67 | 776,500 | — | — |
| 2021-04-22 | $6.30 | $7.29 | 1,055,500 | — | — |
| 2021-04-21 | $6.45 | $7.46 | 1,242,000 | — | — |
| 2021-04-20 | $6.10 | $7.06 | 1,039,300 | — | — |
| 2021-04-19 | $6.20 | $7.17 | 934,400 | — | — |
| 2021-04-16 | $6.11 | $7.07 | 1,000,800 | — | — |
| 2021-04-15 | $6.07 | $7.02 | 1,590,500 | — | — |
| 2021-04-14 | $6.37 | $7.37 | 862,600 | — | — |
| 2021-04-13 | $6.37 | $7.37 | 1,213,900 | — | — |
| 2021-04-12 | $6.39 | $7.39 | 997,000 | — | — |
| 2021-04-09 | $6.92 | $8.00 | 669,200 | — | — |
| 2021-04-08 | $7.01 | $8.11 | 1,313,000 | — | — |
| 2021-04-07 | $6.83 | $7.90 | 1,086,800 | — | — |
| 2021-04-06 | $6.76 | $7.82 | 1,320,500 | — | — |
| 2021-04-05 | $7.01 | $7.91 | 964,000 | — | — |
| 2021-04-01 | $6.93 | $7.82 | 2,218,600 | — | — |
| 2021-03-31 | $7.01 | $7.91 | 1,535,800 | — | — |
| 2021-03-30 | $7.06 | $7.97 | 2,383,200 | — | — |
| 2021-03-29 | $6.59 | $7.44 | 2,503,800 | — | — |
| 2021-03-26 | $6.91 | $7.80 | 2,330,100 | — | — |
| 2021-03-25 | $6.96 | $7.86 | 1,930,800 | — | — |
| 2021-03-24 | $6.93 | $7.82 | 4,881,000 | — | — |
| 2021-03-23 | $8.00 | $9.03 | 3,224,900 | — | — |
| 2021-03-22 | $8.30 | $9.37 | 6,871,000 | — | — |
| 2021-03-19 | $8.24 | $9.30 | 4,592,800 | — | — |
| 2021-03-18 | $8.47 | $9.56 | 7,860,800 | — | — |
| 2021-03-17 | $7.92 | $8.94 | 3,940,600 | — | — |
| 2021-03-16 | $8.08 | $9.12 | 6,776,400 | — | — |
| 2021-03-15 | $7.86 | $8.87 | 7,243,900 | — | — |
| 2021-03-12 | $8.60 | $9.71 | 15,158,800 | — | — |
| 2021-03-11 | $9.77 | $11.03 | 85,960,400 | — | — |
| 2021-03-10 | $5.06 | $5.71 | 2,229,700 | — | — |
| 2021-03-09 | $4.89 | $5.52 | 3,187,900 | — | — |
| 2021-03-08 | $4.52 | $5.10 | 1,784,600 | — | — |
| 2021-03-05 | $4.98 | $5.62 | 4,467,200 | — | — |
| 2021-03-04 | $5.13 | $5.79 | 2,025,300 | — | — |
| 2021-03-03 | $5.41 | $6.11 | 1,794,600 | — | — |
| 2021-03-02 | $5.33 | $6.02 | 3,182,500 | — | — |
| 2021-03-01 | $5.85 | $6.60 | 2,647,500 | — | — |
| 2021-02-26 | $5.62 | $6.34 | 2,052,400 | — | — |
| 2021-02-25 | $5.38 | $6.07 | 1,769,800 | — | — |
| 2021-02-24 | $5.82 | $6.57 | 2,657,300 | — | — |
| 2021-02-23 | $5.76 | $6.50 | 4,350,200 | — | — |
| 2021-02-22 | $6.62 | $7.47 | 2,689,100 | — | — |
| 2021-02-19 | $6.74 | $7.61 | 4,047,900 | — | — |
| 2021-02-18 | $7.39 | $8.34 | 4,913,000 | — | — |
| 2021-02-17 | $7.72 | $8.71 | 5,457,900 | — | — |
| 2021-02-16 | $7.85 | $8.86 | 8,537,700 | — | — |
| 2021-02-12 | $6.18 | $6.98 | 2,699,300 | — | — |
| 2021-02-11 | $5.56 | $6.28 | 1,905,300 | — | — |
| 2021-02-10 | $5.28 | $5.96 | 3,468,200 | — | — |
| 2021-02-09 | $4.46 | $5.03 | 994,200 | — | — |
| 2021-02-08 | $4.37 | $4.93 | 1,670,000 | — | — |
| 2021-02-05 | $3.99 | $4.50 | 1,401,200 | — | — |
| 2021-02-04 | $4.04 | $4.56 | 1,605,000 | — | — |
| 2021-02-03 | $4.14 | $4.67 | 1,414,600 | — | — |
| 2021-02-02 | $3.92 | $4.42 | 1,035,700 | — | — |
| 2021-02-01 | $3.87 | $4.37 | 1,644,300 | — | — |
| 2021-01-29 | $3.45 | $3.89 | 487,200 | — | — |
| 2021-01-28 | $3.49 | $3.94 | 505,400 | — | — |
| 2021-01-27 | $3.51 | $3.96 | 623,800 | — | — |
| 2021-01-26 | $3.40 | $3.84 | 614,400 | — | — |
| 2021-01-25 | $3.50 | $3.95 | 882,100 | — | — |
| 2021-01-22 | $3.59 | $4.05 | 434,600 | — | — |
| 2021-01-21 | $3.63 | $4.10 | 859,700 | — | — |
| 2021-01-20 | $3.51 | $3.96 | 700,800 | — | — |
| 2021-01-19 | $3.50 | $3.95 | 792,000 | — | — |
| 2021-01-15 | $3.51 | $3.96 | 905,000 | — | — |
| 2021-01-14 | $3.80 | $4.29 | 2,674,000 | — | — |
| 2021-01-13 | $3.35 | $3.78 | 1,367,100 | — | — |
| 2021-01-12 | $2.94 | $3.32 | 640,000 | — | — |
| 2021-01-11 | $3.00 | $3.39 | 624,500 | — | — |
| 2021-01-08 | $2.85 | $3.22 | 489,600 | — | — |
| 2021-01-07 | $2.75 | $3.10 | 442,800 | — | — |
| 2021-01-06 | $2.68 | $3.02 | 809,100 | — | — |
| 2021-01-05 | $2.74 | $3.09 | 559,800 | — | — |
| 2021-01-04 | $2.61 | $2.95 | 631,300 | — | — |