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
- 2021-03-09 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 | $4.92 | $4.92 | 152,300 | — | — |
| 2021-12-30 | $4.80 | $4.80 | 192,400 | — | — |
| 2021-12-29 | $4.89 | $4.89 | 270,800 | — | — |
| 2021-12-28 | $4.88 | $4.88 | 238,100 | — | — |
| 2021-12-27 | $4.93 | $4.93 | 269,300 | — | — |
| 2021-12-23 | $4.97 | $4.97 | 411,400 | — | — |
| 2021-12-22 | $4.91 | $4.91 | 446,600 | — | — |
| 2021-12-21 | $4.85 | $4.85 | 392,000 | — | — |
| 2021-12-20 | $4.81 | $4.81 | 951,300 | — | — |
| 2021-12-17 | $5.15 | $5.15 | 3,902,500 | — | — |
| 2021-12-16 | $4.84 | $4.84 | 565,400 | — | — |
| 2021-12-15 | $4.82 | $4.82 | 873,500 | — | — |
| 2021-12-14 | $4.80 | $4.80 | 529,200 | — | — |
| 2021-12-13 | $4.83 | $4.83 | 651,900 | — | — |
| 2021-12-10 | $4.82 | $4.82 | 376,500 | — | — |
| 2021-12-09 | $4.98 | $4.98 | 452,800 | — | — |
| 2021-12-08 | $4.92 | $4.92 | 294,300 | — | — |
| 2021-12-07 | $4.82 | $4.82 | 257,600 | — | — |
| 2021-12-06 | $4.79 | $4.79 | 479,200 | — | — |
| 2021-12-03 | $4.88 | $4.88 | 428,500 | — | — |
| 2021-12-02 | $4.80 | $4.80 | 545,500 | — | — |
| 2021-12-01 | $4.80 | $4.80 | 469,900 | — | — |
| 2021-11-30 | $5.09 | $5.09 | 557,500 | — | — |
| 2021-11-29 | $5.04 | $5.04 | 364,500 | — | — |
| 2021-11-26 | $5.10 | $5.10 | 426,100 | — | — |
| 2021-11-24 | $5.14 | $5.14 | 386,000 | — | — |
| 2021-11-23 | $4.96 | $4.96 | 274,100 | — | — |
| 2021-11-22 | $4.96 | $4.96 | 554,900 | — | — |
| 2021-11-19 | $5.11 | $5.11 | 431,500 | — | — |
| 2021-11-18 | $5.14 | $5.14 | 432,700 | — | — |
| 2021-11-17 | $5.24 | $5.24 | 643,200 | — | — |
| 2021-11-16 | $5.23 | $5.23 | 744,800 | — | — |
| 2021-11-15 | $5.27 | $5.27 | 760,100 | — | — |
| 2021-11-12 | $5.23 | $5.23 | 861,600 | — | — |
| 2021-11-11 | $5.25 | $5.25 | 565,900 | — | — |
| 2021-11-10 | $4.95 | $4.95 | 906,100 | — | — |
| 2021-11-09 | $4.80 | $4.80 | 628,100 | — | — |
| 2021-11-08 | $4.90 | $4.90 | 609,600 | — | — |
| 2021-11-05 | $4.85 | $4.85 | 480,100 | — | — |
| 2021-11-04 | $4.86 | $4.86 | 472,100 | — | — |
| 2021-11-03 | $4.87 | $4.87 | 666,400 | — | — |
| 2021-11-02 | $4.89 | $4.89 | 451,200 | — | — |
| 2021-11-01 | $4.92 | $4.92 | 942,900 | — | — |
| 2021-10-29 | $5.06 | $5.06 | 497,100 | — | — |
| 2021-10-28 | $5.13 | $5.13 | 253,900 | — | — |
| 2021-10-27 | $5.13 | $5.13 | 348,700 | — | — |
| 2021-10-26 | $5.24 | $5.24 | 474,700 | — | — |
| 2021-10-25 | $5.34 | $5.34 | 333,900 | — | — |
| 2021-10-22 | $5.28 | $5.28 | 295,200 | — | — |
| 2021-10-21 | $5.37 | $5.37 | 265,400 | — | — |
| 2021-10-20 | $5.41 | $5.41 | 368,700 | — | — |
| 2021-10-19 | $5.40 | $5.40 | 349,100 | — | — |
| 2021-10-18 | $5.34 | $5.34 | 378,700 | — | — |
| 2021-10-15 | $5.56 | $5.56 | 530,900 | — | — |
| 2021-10-14 | $5.48 | $5.48 | 437,800 | — | — |
| 2021-10-13 | $5.38 | $5.38 | 583,000 | — | — |
| 2021-10-12 | $5.23 | $5.23 | 621,800 | — | — |
| 2021-10-11 | $5.20 | $5.20 | 310,300 | — | — |
| 2021-10-08 | $5.08 | $5.08 | 545,200 | — | — |
| 2021-10-07 | $5.10 | $5.10 | 587,500 | — | — |
| 2021-10-06 | $5.10 | $5.10 | 714,100 | — | — |
| 2021-10-05 | $5.10 | $5.10 | 735,200 | — | — |
| 2021-10-04 | $5.04 | $5.04 | 1,096,200 | — | — |
| 2021-10-01 | $5.02 | $5.02 | 546,800 | — | — |
| 2021-09-30 | $5.00 | $5.00 | 1,411,100 | — | — |
| 2021-09-29 | $5.18 | $5.18 | 624,800 | — | — |
| 2021-09-28 | $5.22 | $5.22 | 908,600 | — | — |
| 2021-09-27 | $5.36 | $5.36 | 1,190,200 | — | — |
| 2021-09-24 | $5.41 | $5.41 | 1,057,700 | — | — |
| 2021-09-23 | $5.36 | $5.36 | 1,052,800 | — | — |
| 2021-09-22 | $5.39 | $5.39 | 1,363,700 | — | — |
| 2021-09-21 | $5.33 | $5.33 | 2,189,100 | — | — |
| 2021-09-20 | $5.04 | $5.04 | 1,054,400 | — | — |
| 2021-09-17 | $5.17 | $5.17 | 1,106,400 | — | — |
| 2021-09-16 | $5.07 | $5.07 | 858,800 | — | — |
| 2021-09-15 | $5.12 | $5.12 | 515,300 | — | — |
| 2021-09-14 | $5.12 | $5.12 | 796,100 | — | — |
| 2021-09-13 | $5.14 | $5.14 | 1,442,700 | — | — |
| 2021-09-10 | $5.30 | $5.30 | 1,908,600 | — | — |
| 2021-09-09 | $5.12 | $5.12 | 13,312,300 | — | — |
| 2021-09-08 | $4.12 | $4.12 | 917,100 | — | — |
| 2021-09-07 | $4.13 | $4.13 | 723,600 | — | — |
| 2021-09-03 | $4.39 | $4.39 | 545,300 | — | — |
| 2021-09-02 | $4.35 | $4.35 | 693,700 | — | — |
| 2021-09-01 | $4.21 | $4.21 | 171,500 | — | — |
| 2021-08-31 | $4.32 | $4.32 | 407,900 | — | — |
| 2021-08-30 | $4.16 | $4.16 | 376,000 | — | — |
| 2021-08-27 | $4.31 | $4.31 | 673,600 | — | — |
| 2021-08-26 | $4.61 | $4.61 | 186,900 | — | — |
| 2021-08-25 | $4.59 | $4.59 | 91,000 | — | — |
| 2021-08-24 | $4.85 | $4.85 | 164,100 | — | — |
| 2021-08-23 | $4.40 | $4.40 | 230,500 | — | — |
| 2021-08-20 | $4.22 | $4.22 | 428,600 | — | — |
| 2021-08-19 | $4.28 | $4.28 | 313,900 | — | — |
| 2021-08-18 | $4.46 | $4.46 | 434,500 | — | — |
| 2021-08-17 | $4.56 | $4.56 | 216,800 | — | — |
| 2021-08-16 | $4.70 | $4.70 | 115,200 | — | — |
| 2021-08-13 | $4.85 | $4.85 | 167,300 | — | — |
| 2021-08-12 | $4.85 | $4.85 | 158,600 | — | — |
| 2021-08-11 | $4.83 | $4.83 | 110,600 | — | — |
| 2021-08-10 | $4.94 | $4.94 | 191,000 | — | — |
| 2021-08-09 | $5.00 | $5.00 | 145,800 | — | — |
| 2021-08-06 | $5.12 | $5.12 | 260,000 | — | — |
| 2021-08-05 | $4.93 | $4.93 | 120,900 | — | — |
| 2021-08-04 | $4.78 | $4.78 | 225,600 | — | — |
| 2021-08-03 | $4.84 | $4.84 | 270,700 | — | — |
| 2021-08-02 | $5.06 | $5.06 | 89,800 | — | — |
| 2021-07-30 | $4.86 | $4.86 | 122,200 | — | — |
| 2021-07-29 | $4.86 | $4.86 | 380,800 | — | — |
| 2021-07-28 | $4.95 | $4.95 | 348,700 | — | — |
| 2021-07-27 | $4.94 | $4.94 | 173,100 | — | — |
| 2021-07-26 | $5.01 | $5.01 | 155,300 | — | — |
| 2021-07-23 | $4.98 | $4.98 | 179,800 | — | — |
| 2021-07-22 | $5.01 | $5.01 | 108,400 | — | — |
| 2021-07-21 | $5.01 | $5.01 | 179,900 | — | — |
| 2021-07-20 | $4.94 | $4.94 | 398,800 | — | — |
| 2021-07-19 | $5.06 | $5.06 | 226,300 | — | — |
| 2021-07-16 | $5.01 | $5.01 | 209,500 | — | — |
| 2021-07-15 | $5.01 | $5.01 | 222,600 | — | — |
| 2021-07-14 | $5.06 | $5.06 | 137,200 | — | — |
| 2021-07-13 | $5.08 | $5.08 | 166,900 | — | — |
| 2021-07-12 | $5.14 | $5.14 | 243,200 | — | — |
| 2021-07-09 | $5.27 | $5.27 | 189,700 | — | — |
| 2021-07-08 | $5.25 | $5.25 | 169,100 | — | — |
| 2021-07-07 | $5.35 | $5.35 | 96,300 | — | — |
| 2021-07-06 | $5.58 | $5.58 | 125,400 | — | — |
| 2021-07-02 | $5.99 | $5.99 | 139,600 | — | — |
| 2021-07-01 | $5.99 | $5.99 | 189,200 | — | — |
| 2021-06-30 | $5.35 | $5.35 | 195,100 | — | — |
| 2021-06-29 | $5.40 | $5.40 | 165,600 | — | — |
| 2021-06-28 | $5.51 | $5.51 | 198,900 | — | — |
| 2021-06-25 | $5.85 | $5.85 | 532,500 | — | — |
| 2021-06-24 | $6.66 | $6.66 | 490,000 | — | — |
| 2021-06-23 | $5.65 | $5.65 | 388,400 | — | — |
| 2021-06-22 | $5.53 | $5.53 | 1,601,600 | — | — |
| 2021-06-21 | $4.52 | $4.52 | 827,500 | — | — |
| 2021-06-18 | $4.80 | $4.80 | 1,717,600 | — | — |
| 2021-06-17 | $5.15 | $5.15 | 669,400 | — | — |
| 2021-06-16 | $5.41 | $5.41 | 331,600 | — | — |
| 2021-06-15 | $5.41 | $5.41 | 301,400 | — | — |
| 2021-06-14 | $5.51 | $5.51 | 836,500 | — | — |
| 2021-06-11 | $4.91 | $4.91 | 46,800 | — | — |
| 2021-06-10 | $4.91 | $4.91 | 112,700 | — | — |
| 2021-06-09 | $4.84 | $4.84 | 74,200 | — | — |
| 2021-06-08 | $4.69 | $4.69 | 42,800 | — | — |
| 2021-06-07 | $4.70 | $4.70 | 74,300 | — | — |
| 2021-06-04 | $4.87 | $4.87 | 52,300 | — | — |
| 2021-06-03 | $4.78 | $4.78 | 64,000 | — | — |
| 2021-06-02 | $4.79 | $4.79 | 72,400 | — | — |
| 2021-06-01 | $4.86 | $4.86 | 79,100 | — | — |
| 2021-05-28 | $4.98 | $4.98 | 39,100 | — | — |
| 2021-05-27 | $5.00 | $5.00 | 66,300 | — | — |
| 2021-05-26 | $4.88 | $4.88 | 130,900 | — | — |
| 2021-05-25 | $4.89 | $4.89 | 164,400 | — | — |
| 2021-05-24 | $5.07 | $5.07 | 84,800 | — | — |
| 2021-05-21 | $4.93 | $4.93 | 155,400 | — | — |
| 2021-05-20 | $4.78 | $4.78 | 137,300 | — | — |
| 2021-05-19 | $4.72 | $4.72 | 61,400 | — | — |
| 2021-05-18 | $4.75 | $4.75 | 66,800 | — | — |
| 2021-05-17 | $4.84 | $4.84 | 255,500 | — | — |
| 2021-05-14 | $4.72 | $4.72 | 81,700 | — | — |
| 2021-05-13 | $4.52 | $4.52 | 92,200 | — | — |
| 2021-05-12 | $4.58 | $4.58 | 80,700 | — | — |
| 2021-05-11 | $4.76 | $4.76 | 174,800 | — | — |
| 2021-05-10 | $5.00 | $5.00 | 246,100 | — | — |
| 2021-05-07 | $5.00 | $5.00 | 282,900 | — | — |
| 2021-05-06 | $4.91 | $4.91 | 95,600 | — | — |
| 2021-05-05 | $4.97 | $4.97 | 172,200 | — | — |
| 2021-05-04 | $4.83 | $4.83 | 112,200 | — | — |
| 2021-05-03 | $4.76 | $4.76 | 77,100 | — | — |
| 2021-04-30 | $4.83 | $4.83 | 145,800 | — | — |
| 2021-04-29 | $4.84 | $4.84 | 141,600 | — | — |
| 2021-04-28 | $4.67 | $4.67 | 46,500 | — | — |
| 2021-04-27 | $4.66 | $4.66 | 23,900 | — | — |
| 2021-04-26 | $4.66 | $4.66 | 51,000 | — | — |
| 2021-04-23 | $4.52 | $4.52 | 53,500 | — | — |
| 2021-04-22 | $4.63 | $4.63 | 48,100 | — | — |
| 2021-04-21 | $4.74 | $4.74 | 97,600 | — | — |
| 2021-04-20 | $4.55 | $4.55 | 40,300 | — | — |
| 2021-04-19 | $4.60 | $4.60 | 55,300 | — | — |
| 2021-04-16 | $4.62 | $4.62 | 78,200 | — | — |
| 2021-04-15 | $4.65 | $4.65 | 61,600 | — | — |
| 2021-04-14 | $4.70 | $4.70 | 42,600 | — | — |
| 2021-04-13 | $4.63 | $4.63 | 93,800 | — | — |
| 2021-04-12 | $4.50 | $4.50 | 121,800 | — | — |
| 2021-04-09 | $4.63 | $4.63 | 55,200 | — | — |
| 2021-04-08 | $4.55 | $4.55 | 84,500 | — | — |
| 2021-04-07 | $4.52 | $4.52 | 77,900 | — | — |
| 2021-04-06 | $4.59 | $4.59 | 98,700 | — | — |
| 2021-04-05 | $4.58 | $4.58 | 225,800 | — | — |
| 2021-04-01 | $4.47 | $4.47 | 219,800 | — | — |
| 2021-03-31 | $4.50 | $4.50 | 173,800 | — | — |
| 2021-03-30 | $4.51 | $4.51 | 171,400 | — | — |
| 2021-03-29 | $4.50 | $4.50 | 313,500 | — | — |
| 2021-03-26 | $4.54 | $4.54 | 146,600 | — | — |
| 2021-03-25 | $4.57 | $4.57 | 97,200 | — | — |
| 2021-03-24 | $4.55 | $4.55 | 137,700 | — | — |
| 2021-03-23 | $4.56 | $4.56 | 263,200 | — | — |
| 2021-03-22 | $4.75 | $4.75 | 164,800 | — | — |
| 2021-03-19 | $4.72 | $4.72 | 143,700 | — | — |
| 2021-03-18 | $4.76 | $4.76 | 202,900 | — | — |
| 2021-03-17 | $4.89 | $4.89 | 335,700 | — | — |
| 2021-03-16 | $4.85 | $4.85 | 504,800 | — | — |
| 2021-03-15 | $4.97 | $4.97 | 691,400 | — | — |
| 2021-03-12 | $5.00 | $5.00 | 633,200 | — | — |
| 2021-03-11 | $4.72 | $4.72 | 1,185,300 | — | — |
| 2021-03-10 | $4.79 | $4.79 | 5,115,900 | — | — |
| 2021-03-09 | $3.58 | $3.58 | 3,501,900 | — | — |