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
- 1994-04-04 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 | $3.98 | $4.05 | 175,300 | — | — |
| 2021-12-30 | $3.92 | $3.99 | 41,300 | — | — |
| 2021-12-29 | $3.94 | $4.01 | 190,700 | — | — |
| 2021-12-28 | $3.89 | $3.96 | 136,300 | — | — |
| 2021-12-27 | $3.93 | $4.00 | 180,700 | — | — |
| 2021-12-23 | $3.89 | $3.96 | 95,200 | — | — |
| 2021-12-22 | $3.61 | $3.67 | 96,500 | — | — |
| 2021-12-21 | $3.53 | $3.59 | 89,600 | — | — |
| 2021-12-20 | $3.50 | $3.56 | 65,200 | — | — |
| 2021-12-17 | $3.49 | $3.55 | 536,700 | — | — |
| 2021-12-16 | $3.35 | $3.41 | 324,100 | — | — |
| 2021-12-15 | $3.60 | $3.66 | 269,200 | — | — |
| 2021-12-14 | $3.61 | $3.67 | 259,300 | — | — |
| 2021-12-13 | $3.77 | $3.84 | 184,200 | — | — |
| 2021-12-10 | $4.23 | $4.30 | 90,500 | — | — |
| 2021-12-09 | $4.04 | $4.11 | 71,700 | — | — |
| 2021-12-08 | $4.22 | $4.29 | 102,400 | — | — |
| 2021-12-07 | $4.07 | $4.14 | 73,200 | — | — |
| 2021-12-06 | $3.91 | $3.98 | 121,200 | — | — |
| 2021-12-03 | $3.76 | $3.83 | 190,900 | — | — |
| 2021-12-02 | $4.00 | $4.07 | 93,800 | — | — |
| 2021-12-01 | $4.10 | $4.17 | 88,100 | — | — |
| 2021-11-30 | $4.18 | $4.25 | 93,900 | — | — |
| 2021-11-29 | $4.07 | $4.14 | 136,900 | — | — |
| 2021-11-26 | $4.17 | $4.24 | 59,000 | — | — |
| 2021-11-24 | $4.13 | $4.20 | 72,000 | — | — |
| 2021-11-23 | $4.26 | $4.34 | 550,300 | — | — |
| 2021-11-22 | $4.99 | $5.08 | 68,300 | — | — |
| 2021-11-19 | $5.03 | $5.12 | 61,300 | — | — |
| 2021-11-18 | $4.99 | $5.08 | 52,700 | — | — |
| 2021-11-17 | $5.04 | $5.13 | 69,400 | — | — |
| 2021-11-16 | $4.99 | $5.08 | 191,400 | — | — |
| 2021-11-15 | $5.11 | $5.20 | 203,200 | — | — |
| 2021-11-12 | $5.29 | $5.38 | 18,900 | — | — |
| 2021-11-11 | $5.30 | $5.39 | 37,100 | — | — |
| 2021-11-10 | $5.30 | $5.39 | 19,900 | — | — |
| 2021-11-09 | $5.29 | $5.38 | 69,200 | — | — |
| 2021-11-08 | $5.30 | $5.39 | 73,300 | — | — |
| 2021-11-05 | $5.20 | $5.29 | 113,600 | — | — |
| 2021-11-04 | $5.09 | $5.18 | 34,300 | — | — |
| 2021-11-03 | $5.14 | $5.23 | 14,200 | — | — |
| 2021-11-02 | $5.09 | $5.18 | 37,500 | — | — |
| 2021-11-01 | $5.14 | $5.23 | 55,900 | — | — |
| 2021-10-29 | $5.08 | $5.17 | 26,800 | — | — |
| 2021-10-28 | $5.08 | $5.17 | 23,000 | — | — |
| 2021-10-27 | $5.08 | $5.17 | 24,500 | — | — |
| 2021-10-26 | $5.17 | $5.26 | 73,900 | — | — |
| 2021-10-25 | $4.89 | $4.98 | 238,300 | — | — |
| 2021-10-22 | $5.00 | $5.09 | 56,000 | — | — |
| 2021-10-21 | $5.15 | $5.24 | 327,700 | — | — |
| 2021-10-20 | $5.26 | $5.35 | 66,900 | — | — |
| 2021-10-19 | $5.17 | $5.26 | 129,000 | — | — |
| 2021-10-18 | $5.06 | $5.15 | 108,100 | — | — |
| 2021-10-15 | $5.01 | $5.10 | 74,200 | — | — |
| 2021-10-14 | $5.15 | $5.24 | 83,700 | — | — |
| 2021-10-13 | $5.20 | $5.29 | 52,600 | — | — |
| 2021-10-12 | $5.19 | $5.28 | 192,200 | — | — |
| 2021-10-11 | $5.25 | $5.34 | 42,700 | — | — |
| 2021-10-08 | $5.40 | $5.50 | 42,500 | — | — |
| 2021-10-07 | $5.15 | $5.24 | 88,600 | — | — |
| 2021-10-06 | $5.02 | $5.11 | 39,000 | — | — |
| 2021-10-05 | $5.13 | $5.22 | 66,500 | — | — |
| 2021-10-04 | $5.00 | $5.09 | 75,200 | — | — |
| 2021-10-01 | $5.01 | $5.10 | 104,200 | — | — |
| 2021-09-30 | $5.18 | $5.27 | 38,200 | — | — |
| 2021-09-29 | $5.12 | $5.21 | 43,600 | — | — |
| 2021-09-28 | $5.02 | $5.11 | 221,100 | — | — |
| 2021-09-27 | $5.07 | $5.16 | 49,400 | — | — |
| 2021-09-24 | $5.08 | $5.17 | 38,100 | — | — |
| 2021-09-23 | $5.23 | $5.32 | 13,700 | — | — |
| 2021-09-22 | $5.20 | $5.29 | 31,100 | — | — |
| 2021-09-21 | $5.08 | $5.17 | 28,200 | — | — |
| 2021-09-20 | $5.12 | $5.21 | 48,200 | — | — |
| 2021-09-17 | $5.36 | $5.45 | 36,400 | — | — |
| 2021-09-16 | $5.21 | $5.30 | 72,700 | — | — |
| 2021-09-15 | $5.24 | $5.33 | 27,700 | — | — |
| 2021-09-14 | $5.30 | $5.39 | 35,400 | — | — |
| 2021-09-13 | $5.15 | $5.24 | 36,300 | — | — |
| 2021-09-10 | $5.30 | $5.39 | 24,300 | — | — |
| 2021-09-09 | $5.35 | $5.44 | 15,000 | — | — |
| 2021-09-08 | $5.29 | $5.38 | 33,600 | — | — |
| 2021-09-07 | $5.34 | $5.43 | 65,000 | — | — |
| 2021-09-03 | $5.43 | $5.53 | 16,500 | — | — |
| 2021-09-02 | $5.47 | $5.57 | 30,000 | — | — |
| 2021-09-01 | $5.26 | $5.35 | 40,100 | — | — |
| 2021-08-31 | $5.33 | $5.42 | 27,000 | — | — |
| 2021-08-30 | $5.38 | $5.47 | 37,200 | — | — |
| 2021-08-27 | $5.43 | $5.53 | 97,800 | — | — |
| 2021-08-26 | $5.52 | $5.62 | 114,100 | — | — |
| 2021-08-25 | $5.63 | $5.73 | 47,200 | — | — |
| 2021-08-24 | $5.38 | $5.47 | 74,100 | — | — |
| 2021-08-23 | $5.32 | $5.41 | 44,800 | — | — |
| 2021-08-20 | $5.24 | $5.33 | 33,700 | — | — |
| 2021-08-19 | $5.22 | $5.31 | 92,900 | — | — |
| 2021-08-18 | $5.17 | $5.26 | 45,800 | — | — |
| 2021-08-17 | $5.15 | $5.24 | 66,100 | — | — |
| 2021-08-16 | $5.35 | $5.44 | 94,600 | — | — |
| 2021-08-13 | $5.52 | $5.62 | 61,300 | — | — |
| 2021-08-12 | $5.43 | $5.53 | 25,500 | — | — |
| 2021-08-11 | $5.51 | $5.61 | 79,200 | — | — |
| 2021-08-10 | $5.41 | $5.51 | 69,500 | — | — |
| 2021-08-09 | $5.43 | $5.53 | 52,100 | — | — |
| 2021-08-06 | $5.48 | $5.58 | 76,200 | — | — |
| 2021-08-05 | $5.33 | $5.42 | 86,100 | — | — |
| 2021-08-04 | $5.09 | $5.18 | 72,100 | — | — |
| 2021-08-03 | $5.27 | $5.36 | 163,000 | — | — |
| 2021-08-02 | $5.47 | $5.57 | 80,800 | — | — |
| 2021-07-30 | $5.60 | $5.70 | 76,700 | — | — |
| 2021-07-29 | $5.50 | $5.60 | 139,900 | — | — |
| 2021-07-28 | $5.75 | $5.85 | 150,200 | — | — |
| 2021-07-27 | $5.70 | $5.80 | 117,800 | — | — |
| 2021-07-26 | $5.82 | $5.92 | 76,400 | — | — |
| 2021-07-23 | $5.80 | $5.90 | 46,700 | — | — |
| 2021-07-22 | $5.68 | $5.78 | 30,900 | — | — |
| 2021-07-21 | $5.65 | $5.75 | 67,000 | — | — |
| 2021-07-20 | $5.49 | $5.59 | 114,100 | — | — |
| 2021-07-19 | $5.33 | $5.42 | 103,100 | — | — |
| 2021-07-16 | $5.50 | $5.60 | 128,000 | — | — |
| 2021-07-15 | $5.49 | $5.59 | 102,900 | — | — |
| 2021-07-14 | $5.45 | $5.55 | 139,500 | — | — |
| 2021-07-13 | $5.46 | $5.56 | 196,400 | — | — |
| 2021-07-12 | $5.45 | $5.55 | 61,500 | — | — |
| 2021-07-09 | $5.35 | $5.44 | 49,400 | — | — |
| 2021-07-08 | $5.31 | $5.40 | 165,900 | — | — |
| 2021-07-07 | $5.43 | $5.53 | 468,300 | — | — |
| 2021-07-06 | $5.52 | $5.62 | 217,700 | — | — |
| 2021-07-02 | $5.65 | $5.75 | 142,400 | — | — |
| 2021-07-01 | $5.72 | $5.82 | 226,700 | — | — |
| 2021-06-30 | $5.48 | $5.58 | 179,700 | — | — |
| 2021-06-29 | $5.49 | $5.59 | 199,500 | — | — |
| 2021-06-28 | $5.73 | $5.83 | 181,800 | — | — |
| 2021-06-25 | $5.79 | $5.89 | 4,335,500 | — | — |
| 2021-06-24 | $5.64 | $5.74 | 328,600 | — | — |
| 2021-06-23 | $5.84 | $5.94 | 478,200 | — | — |
| 2021-06-22 | $5.51 | $5.61 | 263,200 | — | — |
| 2021-06-21 | $5.50 | $5.60 | 302,200 | — | — |
| 2021-06-18 | $5.44 | $5.54 | 615,700 | — | — |
| 2021-06-17 | $5.48 | $5.58 | 405,100 | — | — |
| 2021-06-16 | $5.80 | $5.90 | 771,900 | — | — |
| 2021-06-15 | $5.46 | $5.56 | 277,700 | — | — |
| 2021-06-14 | $5.89 | $5.99 | 306,600 | — | — |
| 2021-06-11 | $5.35 | $5.44 | 162,700 | — | — |
| 2021-06-10 | $5.27 | $5.36 | 127,000 | — | — |
| 2021-06-09 | $5.31 | $5.40 | 144,500 | — | — |
| 2021-06-08 | $5.31 | $5.40 | 305,300 | — | — |
| 2021-06-07 | $5.05 | $5.14 | 410,000 | — | — |
| 2021-06-04 | $5.32 | $5.41 | 332,600 | — | — |
| 2021-06-03 | $5.45 | $5.55 | 95,100 | — | — |
| 2021-06-02 | $5.63 | $5.73 | 112,600 | — | — |
| 2021-06-01 | $5.55 | $5.65 | 123,100 | — | — |
| 2021-05-28 | $5.45 | $5.55 | 151,400 | — | — |
| 2021-05-27 | $5.51 | $5.61 | 125,100 | — | — |
| 2021-05-26 | $5.57 | $5.67 | 170,100 | — | — |
| 2021-05-25 | $5.61 | $5.71 | 169,300 | — | — |
| 2021-05-24 | $6.04 | $6.15 | 102,100 | — | — |
| 2021-05-21 | $6.17 | $6.28 | 122,600 | — | — |
| 2021-05-20 | $5.98 | $6.09 | 111,600 | — | — |
| 2021-05-19 | $6.09 | $6.20 | 86,800 | — | — |
| 2021-05-18 | $5.82 | $5.92 | 93,900 | — | — |
| 2021-05-17 | $5.78 | $5.88 | 108,300 | — | — |
| 2021-05-14 | $5.99 | $6.10 | 367,200 | — | — |
| 2021-05-13 | $5.49 | $5.59 | 213,000 | — | — |
| 2021-05-12 | $5.42 | $5.52 | 198,200 | — | — |
| 2021-05-11 | $5.57 | $5.67 | 186,100 | — | — |
| 2021-05-10 | $5.61 | $5.71 | 161,500 | — | — |
| 2021-05-07 | $6.01 | $6.12 | 161,100 | — | — |
| 2021-05-06 | $5.95 | $6.05 | 239,500 | — | — |
| 2021-05-05 | $5.96 | $6.06 | 313,300 | — | — |
| 2021-05-04 | $5.89 | $5.99 | 130,000 | — | — |
| 2021-05-03 | $6.13 | $6.24 | 137,500 | — | — |
| 2021-04-30 | $6.25 | $6.36 | 201,700 | — | — |
| 2021-04-29 | $6.47 | $6.58 | 178,800 | — | — |
| 2021-04-28 | $6.59 | $6.71 | 105,200 | — | — |
| 2021-04-27 | $6.85 | $6.97 | 67,400 | — | — |
| 2021-04-26 | $7.03 | $7.15 | 85,700 | — | — |
| 2021-04-23 | $7.10 | $7.23 | 58,400 | — | — |
| 2021-04-22 | $6.94 | $7.06 | 46,300 | — | — |
| 2021-04-21 | $7.07 | $7.19 | 74,500 | — | — |
| 2021-04-20 | $6.93 | $7.05 | 97,700 | — | — |
| 2021-04-19 | $7.11 | $7.24 | 115,100 | — | — |
| 2021-04-16 | $7.21 | $7.34 | 76,100 | — | — |
| 2021-04-15 | $7.16 | $7.29 | 95,600 | — | — |
| 2021-04-14 | $7.20 | $7.33 | 119,900 | — | — |
| 2021-04-13 | $7.43 | $7.56 | 80,000 | — | — |
| 2021-04-12 | $7.31 | $7.44 | 91,800 | — | — |
| 2021-04-09 | $7.25 | $7.38 | 124,500 | — | — |
| 2021-04-08 | $7.06 | $7.18 | 236,000 | — | — |
| 2021-04-07 | $7.08 | $7.20 | 173,600 | — | — |
| 2021-04-06 | $7.16 | $7.29 | 91,900 | — | — |
| 2021-04-05 | $6.96 | $7.08 | 45,000 | — | — |
| 2021-04-01 | $6.95 | $7.07 | 92,000 | — | — |
| 2021-03-31 | $6.69 | $6.81 | 149,500 | — | — |
| 2021-03-30 | $6.78 | $6.90 | 114,600 | — | — |
| 2021-03-29 | $6.70 | $6.82 | 111,600 | — | — |
| 2021-03-26 | $7.27 | $7.40 | 114,700 | — | — |
| 2021-03-25 | $7.27 | $7.40 | 90,700 | — | — |
| 2021-03-24 | $7.26 | $7.39 | 231,600 | — | — |
| 2021-03-23 | $7.54 | $7.67 | 218,900 | — | — |
| 2021-03-22 | $7.15 | $7.28 | 81,500 | — | — |
| 2021-03-19 | $7.17 | $7.30 | 285,200 | — | — |
| 2021-03-18 | $7.30 | $7.43 | 123,400 | — | — |
| 2021-03-17 | $7.79 | $7.93 | 72,000 | — | — |
| 2021-03-16 | $7.89 | $8.03 | 118,900 | — | — |
| 2021-03-15 | $8.06 | $8.20 | 203,200 | — | — |
| 2021-03-12 | $7.96 | $8.10 | 165,700 | — | — |
| 2021-03-11 | $7.79 | $7.93 | 119,500 | — | — |
| 2021-03-10 | $7.36 | $7.49 | 202,200 | — | — |
| 2021-03-09 | $6.93 | $7.05 | 119,500 | — | — |
| 2021-03-08 | $6.65 | $6.77 | 82,500 | — | — |
| 2021-03-05 | $6.72 | $6.84 | 132,900 | — | — |
| 2021-03-04 | $6.54 | $6.66 | 211,200 | — | — |
| 2021-03-03 | $6.78 | $6.90 | 84,700 | — | — |
| 2021-03-02 | $6.85 | $6.97 | 102,200 | — | — |
| 2021-03-01 | $7.17 | $7.30 | 77,900 | — | — |
| 2021-02-26 | $6.87 | $6.99 | 92,700 | — | — |
| 2021-02-25 | $6.95 | $7.07 | 107,700 | — | — |
| 2021-02-24 | $6.97 | $7.09 | 130,500 | — | — |
| 2021-02-23 | $7.08 | $7.20 | 194,800 | — | — |
| 2021-02-22 | $7.20 | $7.33 | 116,200 | — | — |
| 2021-02-19 | $7.33 | $7.46 | 167,200 | — | — |
| 2021-02-18 | $7.13 | $7.26 | 90,800 | — | — |
| 2021-02-17 | $7.27 | $7.40 | 440,100 | — | — |
| 2021-02-16 | $7.01 | $7.13 | 370,500 | — | — |
| 2021-02-12 | $7.40 | $7.53 | 150,000 | — | — |
| 2021-02-11 | $7.52 | $7.65 | 112,700 | — | — |
| 2021-02-10 | $7.51 | $7.64 | 361,000 | — | — |
| 2021-02-09 | $8.14 | $8.28 | 237,000 | — | — |
| 2021-02-08 | $8.12 | $8.26 | 189,900 | — | — |
| 2021-02-05 | $7.87 | $8.01 | 118,400 | — | — |
| 2021-02-04 | $8.03 | $8.17 | 56,100 | — | — |
| 2021-02-03 | $8.03 | $8.17 | 136,100 | — | — |
| 2021-02-02 | $8.15 | $8.29 | 189,500 | — | — |
| 2021-02-01 | $7.72 | $7.86 | 168,000 | — | — |
| 2021-01-29 | $7.44 | $7.57 | 129,000 | — | — |
| 2021-01-28 | $7.73 | $7.87 | 133,800 | — | — |
| 2021-01-27 | $7.89 | $8.03 | 231,600 | — | — |
| 2021-01-26 | $8.01 | $8.15 | 269,300 | — | — |
| 2021-01-25 | $7.77 | $7.91 | 167,100 | — | — |
| 2021-01-22 | $7.95 | $8.09 | 182,000 | — | — |
| 2021-01-21 | $7.89 | $8.03 | 126,700 | — | — |
| 2021-01-20 | $7.84 | $7.98 | 228,000 | — | — |
| 2021-01-19 | $7.38 | $7.51 | 234,000 | — | — |
| 2021-01-15 | $7.13 | $7.26 | 153,300 | — | — |
| 2021-01-14 | $7.20 | $7.33 | 413,900 | — | — |
| 2021-01-13 | $6.72 | $6.84 | 91,700 | — | — |
| 2021-01-12 | $6.65 | $6.77 | 79,800 | — | — |
| 2021-01-11 | $6.47 | $6.58 | 137,100 | — | — |
| 2021-01-08 | $6.53 | $6.65 | 99,400 | — | — |
| 2021-01-07 | $6.52 | $6.63 | 137,800 | — | — |
| 2021-01-06 | $6.44 | $6.55 | 1,040,800 | — | — |
| 2021-01-05 | $6.49 | $6.60 | 107,900 | — | — |
| 2021-01-04 | $6.36 | $6.47 | 111,600 | — | — |