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
- 2007-03-29 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 | $4.63 | $4.63 | 19,700 | — | — |
| 2021-12-30 | $4.59 | $4.59 | 30,700 | — | — |
| 2021-12-29 | $4.61 | $4.61 | 43,000 | — | — |
| 2021-12-28 | $4.70 | $4.70 | 17,100 | — | — |
| 2021-12-27 | $4.75 | $4.75 | 40,100 | — | — |
| 2021-12-23 | $4.69 | $4.69 | 85,100 | — | — |
| 2021-12-22 | $4.65 | $4.65 | 52,100 | — | — |
| 2021-12-21 | $4.59 | $4.59 | 66,100 | — | — |
| 2021-12-20 | $4.53 | $4.53 | 120,100 | — | — |
| 2021-12-17 | $4.67 | $4.67 | 49,200 | — | — |
| 2021-12-16 | $4.67 | $4.67 | 50,400 | — | — |
| 2021-12-15 | $4.64 | $4.64 | 86,600 | — | — |
| 2021-12-14 | $4.74 | $4.74 | 64,500 | — | — |
| 2021-12-13 | $4.98 | $4.98 | 54,500 | — | — |
| 2021-12-10 | $5.09 | $5.09 | 19,400 | — | — |
| 2021-12-09 | $5.05 | $5.05 | 25,100 | — | — |
| 2021-12-08 | $5.19 | $5.19 | 28,300 | — | — |
| 2021-12-07 | $5.17 | $5.17 | 73,800 | — | — |
| 2021-12-06 | $5.12 | $5.12 | 52,200 | — | — |
| 2021-12-03 | $5.24 | $5.24 | 22,600 | — | — |
| 2021-12-02 | $5.41 | $5.41 | 25,900 | — | — |
| 2021-12-01 | $5.37 | $5.37 | 20,800 | — | — |
| 2021-11-30 | $5.62 | $5.62 | 43,900 | — | — |
| 2021-11-29 | $5.58 | $5.58 | 60,700 | — | — |
| 2021-11-26 | $5.65 | $5.65 | 42,000 | — | — |
| 2021-11-24 | $5.89 | $5.89 | 34,200 | — | — |
| 2021-11-23 | $5.83 | $5.83 | 151,500 | — | — |
| 2021-11-22 | $6.00 | $6.00 | 177,700 | — | — |
| 2021-11-19 | $5.90 | $5.90 | 136,500 | — | — |
| 2021-11-18 | $5.91 | $5.91 | 49,100 | — | — |
| 2021-11-17 | $5.94 | $5.94 | 58,000 | — | — |
| 2021-11-16 | $6.00 | $6.00 | 61,000 | — | — |
| 2021-11-15 | $6.10 | $6.10 | 105,300 | — | — |
| 2021-11-12 | $5.93 | $5.93 | 120,200 | — | — |
| 2021-11-11 | $5.90 | $5.90 | 25,400 | — | — |
| 2021-11-10 | $5.88 | $5.88 | 77,200 | — | — |
| 2021-11-09 | $5.80 | $5.80 | 93,200 | — | — |
| 2021-11-08 | $5.78 | $5.78 | 73,500 | — | — |
| 2021-11-05 | $5.73 | $5.73 | 129,400 | — | — |
| 2021-11-04 | $5.81 | $5.81 | 42,100 | — | — |
| 2021-11-03 | $5.73 | $5.73 | 59,400 | — | — |
| 2021-11-02 | $5.66 | $5.66 | 103,700 | — | — |
| 2021-11-01 | $5.56 | $5.56 | 110,800 | — | — |
| 2021-10-29 | $5.19 | $5.19 | 164,500 | — | — |
| 2021-10-28 | $5.46 | $5.46 | 57,200 | — | — |
| 2021-10-27 | $5.26 | $5.26 | 110,600 | — | — |
| 2021-10-26 | $5.06 | $5.06 | 108,300 | — | — |
| 2021-10-25 | $4.76 | $4.76 | 90,900 | — | — |
| 2021-10-22 | $4.76 | $4.76 | 21,000 | — | — |
| 2021-10-21 | $5.00 | $5.00 | 62,300 | — | — |
| 2021-10-20 | $4.72 | $4.72 | 146,900 | — | — |
| 2021-10-19 | $4.88 | $4.88 | 24,600 | — | — |
| 2021-10-18 | $4.90 | $4.90 | 170,900 | — | — |
| 2021-10-15 | $5.05 | $5.05 | 54,100 | — | — |
| 2021-10-14 | $5.16 | $5.16 | 61,700 | — | — |
| 2021-10-13 | $4.96 | $4.96 | 31,300 | — | — |
| 2021-10-12 | $4.92 | $4.92 | 54,000 | — | — |
| 2021-10-11 | $5.01 | $5.01 | 100,200 | — | — |
| 2021-10-08 | $4.98 | $4.98 | 73,400 | — | — |
| 2021-10-07 | $5.27 | $5.27 | 75,600 | — | — |
| 2021-10-06 | $5.43 | $5.43 | 29,000 | — | — |
| 2021-10-05 | $5.43 | $5.43 | 48,400 | — | — |
| 2021-10-04 | $5.43 | $5.43 | 74,200 | — | — |
| 2021-10-01 | $5.85 | $5.85 | 132,600 | — | — |
| 2021-09-30 | $5.28 | $5.28 | 39,100 | — | — |
| 2021-09-29 | $5.26 | $5.26 | 36,400 | — | — |
| 2021-09-28 | $5.32 | $5.32 | 37,300 | — | — |
| 2021-09-27 | $5.51 | $5.51 | 18,200 | — | — |
| 2021-09-24 | $5.45 | $5.45 | 21,000 | — | — |
| 2021-09-23 | $5.60 | $5.60 | 25,200 | — | — |
| 2021-09-22 | $5.53 | $5.53 | 39,500 | — | — |
| 2021-09-21 | $5.56 | $5.56 | 13,300 | — | — |
| 2021-09-20 | $5.60 | $5.60 | 52,400 | — | — |
| 2021-09-17 | $5.81 | $5.81 | 68,800 | — | — |
| 2021-09-16 | $5.65 | $5.65 | 33,900 | — | — |
| 2021-09-15 | $5.64 | $5.64 | 44,100 | — | — |
| 2021-09-14 | $5.73 | $5.73 | 182,200 | — | — |
| 2021-09-13 | $5.31 | $5.31 | 46,800 | — | — |
| 2021-09-10 | $5.46 | $5.46 | 19,700 | — | — |
| 2021-09-09 | $5.41 | $5.41 | 38,000 | — | — |
| 2021-09-08 | $5.49 | $5.49 | 60,400 | — | — |
| 2021-09-07 | $5.31 | $5.31 | 78,600 | — | — |
| 2021-09-03 | $5.44 | $5.44 | 30,300 | — | — |
| 2021-09-02 | $5.49 | $5.49 | 53,500 | — | — |
| 2021-09-01 | $5.52 | $5.52 | 54,400 | — | — |
| 2021-08-31 | $5.60 | $5.60 | 54,600 | — | — |
| 2021-08-30 | $5.65 | $5.65 | 52,100 | — | — |
| 2021-08-27 | $5.81 | $5.81 | 67,800 | — | — |
| 2021-08-26 | $5.50 | $5.50 | 137,400 | — | — |
| 2021-08-25 | $5.27 | $5.27 | 33,700 | — | — |
| 2021-08-24 | $5.31 | $5.31 | 41,300 | — | — |
| 2021-08-23 | $5.20 | $5.20 | 28,100 | — | — |
| 2021-08-20 | $5.24 | $5.24 | 80,100 | — | — |
| 2021-08-19 | $5.13 | $5.13 | 142,200 | — | — |
| 2021-08-18 | $5.35 | $5.35 | 22,100 | — | — |
| 2021-08-17 | $5.35 | $5.35 | 42,800 | — | — |
| 2021-08-16 | $5.54 | $5.54 | 186,500 | — | — |
| 2021-08-13 | $5.51 | $5.51 | 21,400 | — | — |
| 2021-08-12 | $5.50 | $5.50 | 48,500 | — | — |
| 2021-08-11 | $5.45 | $5.45 | 71,800 | — | — |
| 2021-08-10 | $5.18 | $5.18 | 28,200 | — | — |
| 2021-08-09 | $5.27 | $5.27 | 15,000 | — | — |
| 2021-08-06 | $5.28 | $5.28 | 35,900 | — | — |
| 2021-08-05 | $5.25 | $5.25 | 40,100 | — | — |
| 2021-08-04 | $5.34 | $5.34 | 24,600 | — | — |
| 2021-08-03 | $5.33 | $5.33 | 31,100 | — | — |
| 2021-08-02 | $5.58 | $5.58 | 51,300 | — | — |
| 2021-07-30 | $5.49 | $5.49 | 130,000 | — | — |
| 2021-07-29 | $5.36 | $5.36 | 43,000 | — | — |
| 2021-07-28 | $5.17 | $5.17 | 34,300 | — | — |
| 2021-07-27 | $5.20 | $5.20 | 205,200 | — | — |
| 2021-07-26 | $5.35 | $5.35 | 36,300 | — | — |
| 2021-07-23 | $5.48 | $5.48 | 37,900 | — | — |
| 2021-07-22 | $5.49 | $5.49 | 28,500 | — | — |
| 2021-07-21 | $5.48 | $5.48 | 71,400 | — | — |
| 2021-07-20 | $5.42 | $5.42 | 87,000 | — | — |
| 2021-07-19 | $5.19 | $5.19 | 78,700 | — | — |
| 2021-07-16 | $5.13 | $5.13 | 46,500 | — | — |
| 2021-07-15 | $5.31 | $5.31 | 46,500 | — | — |
| 2021-07-14 | $5.21 | $5.21 | 51,300 | — | — |
| 2021-07-13 | $5.15 | $5.15 | 67,900 | — | — |
| 2021-07-12 | $5.21 | $5.21 | 35,900 | — | — |
| 2021-07-09 | $5.35 | $5.35 | 60,300 | — | — |
| 2021-07-08 | $5.16 | $5.16 | 69,600 | — | — |
| 2021-07-07 | $5.15 | $5.15 | 102,100 | — | — |
| 2021-07-06 | $5.37 | $5.37 | 86,300 | — | — |
| 2021-07-02 | $5.39 | $5.39 | 34,700 | — | — |
| 2021-07-01 | $5.47 | $5.47 | 105,500 | — | — |
| 2021-06-30 | $5.62 | $5.62 | 104,600 | — | — |
| 2021-06-29 | $5.70 | $5.70 | 63,700 | — | — |
| 2021-06-28 | $5.83 | $5.83 | 87,100 | — | — |
| 2021-06-25 | $5.81 | $5.81 | 2,088,400 | — | — |
| 2021-06-24 | $5.70 | $5.70 | 191,000 | — | — |
| 2021-06-23 | $5.51 | $5.51 | 207,600 | — | — |
| 2021-06-22 | $5.38 | $5.38 | 149,200 | — | — |
| 2021-06-21 | $5.39 | $5.39 | 182,300 | — | — |
| 2021-06-18 | $5.41 | $5.41 | 248,500 | — | — |
| 2021-06-17 | $5.69 | $5.69 | 147,500 | — | — |
| 2021-06-16 | $5.65 | $5.65 | 156,700 | — | — |
| 2021-06-15 | $5.73 | $5.73 | 97,700 | — | — |
| 2021-06-14 | $5.76 | $5.76 | 207,800 | — | — |
| 2021-06-11 | $5.86 | $5.86 | 50,600 | — | — |
| 2021-06-10 | $6.03 | $6.03 | 76,400 | — | — |
| 2021-06-09 | $6.12 | $6.12 | 81,900 | — | — |
| 2021-06-08 | $5.93 | $5.93 | 52,100 | — | — |
| 2021-06-07 | $5.86 | $5.86 | 140,700 | — | — |
| 2021-06-04 | $6.06 | $6.06 | 76,500 | — | — |
| 2021-06-03 | $6.11 | $6.11 | 84,600 | — | — |
| 2021-06-02 | $6.13 | $6.13 | 59,000 | — | — |
| 2021-06-01 | $6.25 | $6.25 | 41,400 | — | — |
| 2021-05-28 | $6.25 | $6.25 | 71,200 | — | — |
| 2021-05-27 | $6.31 | $6.31 | 69,700 | — | — |
| 2021-05-26 | $6.30 | $6.30 | 80,200 | — | — |
| 2021-05-25 | $6.47 | $6.47 | 92,600 | — | — |
| 2021-05-24 | $6.47 | $6.47 | 88,200 | — | — |
| 2021-05-21 | $6.35 | $6.35 | 113,500 | — | — |
| 2021-05-20 | $5.92 | $5.92 | 64,900 | — | — |
| 2021-05-19 | $5.98 | $5.98 | 74,300 | — | — |
| 2021-05-18 | $5.84 | $5.84 | 67,800 | — | — |
| 2021-05-17 | $5.88 | $5.88 | 70,500 | — | — |
| 2021-05-14 | $5.91 | $5.91 | 75,100 | — | — |
| 2021-05-13 | $5.79 | $5.79 | 142,000 | — | — |
| 2021-05-12 | $5.90 | $5.90 | 100,400 | — | — |
| 2021-05-11 | $5.84 | $5.84 | 81,000 | — | — |
| 2021-05-10 | $5.76 | $5.76 | 106,800 | — | — |
| 2021-05-07 | $5.88 | $5.88 | 131,200 | — | — |
| 2021-05-06 | $5.98 | $5.98 | 103,100 | — | — |
| 2021-05-05 | $5.75 | $5.75 | 105,800 | — | — |
| 2021-05-04 | $5.76 | $5.76 | 127,700 | — | — |
| 2021-05-03 | $5.99 | $5.99 | 78,000 | — | — |
| 2021-04-30 | $5.90 | $5.90 | 135,300 | — | — |
| 2021-04-29 | $6.05 | $6.05 | 184,500 | — | — |
| 2021-04-28 | $6.26 | $6.26 | 68,100 | — | — |
| 2021-04-27 | $6.48 | $6.48 | 84,200 | — | — |
| 2021-04-26 | $6.65 | $6.65 | 97,500 | — | — |
| 2021-04-23 | $6.43 | $6.43 | 50,400 | — | — |
| 2021-04-22 | $6.33 | $6.33 | 79,900 | — | — |
| 2021-04-21 | $6.36 | $6.36 | 53,500 | — | — |
| 2021-04-20 | $6.30 | $6.30 | 80,800 | — | — |
| 2021-04-19 | $6.57 | $6.57 | 73,200 | — | — |
| 2021-04-16 | $6.60 | $6.60 | 84,900 | — | — |
| 2021-04-15 | $6.53 | $6.53 | 49,200 | — | — |
| 2021-04-14 | $6.74 | $6.74 | 44,800 | — | — |
| 2021-04-13 | $6.83 | $6.83 | 86,200 | — | — |
| 2021-04-12 | $6.94 | $6.94 | 79,300 | — | — |
| 2021-04-09 | $7.25 | $7.25 | 82,600 | — | — |
| 2021-04-08 | $7.43 | $7.43 | 74,500 | — | — |
| 2021-04-07 | $7.21 | $7.21 | 74,300 | — | — |
| 2021-04-06 | $7.55 | $7.55 | 131,800 | — | — |
| 2021-04-05 | $6.97 | $6.97 | 72,000 | — | — |
| 2021-04-01 | $7.06 | $7.06 | 110,900 | — | — |
| 2021-03-31 | $6.69 | $6.69 | 75,600 | — | — |
| 2021-03-30 | $6.67 | $6.67 | 69,800 | — | — |
| 2021-03-29 | $6.93 | $6.93 | 61,600 | — | — |
| 2021-03-26 | $6.98 | $6.98 | 67,600 | — | — |
| 2021-03-25 | $6.84 | $6.84 | 178,400 | — | — |
| 2021-03-24 | $7.08 | $7.08 | 67,000 | — | — |
| 2021-03-23 | $7.15 | $7.15 | 94,500 | — | — |
| 2021-03-22 | $7.38 | $7.38 | 71,100 | — | — |
| 2021-03-19 | $7.56 | $7.56 | 206,400 | — | — |
| 2021-03-18 | $7.75 | $7.75 | 173,300 | — | — |
| 2021-03-17 | $7.43 | $7.43 | 153,400 | — | — |
| 2021-03-16 | $6.95 | $6.95 | 78,600 | — | — |
| 2021-03-15 | $7.08 | $7.08 | 165,000 | — | — |
| 2021-03-12 | $7.16 | $7.16 | 139,300 | — | — |
| 2021-03-11 | $7.37 | $7.37 | 98,200 | — | — |
| 2021-03-10 | $7.17 | $7.17 | 79,300 | — | — |
| 2021-03-09 | $7.33 | $7.33 | 113,800 | — | — |
| 2021-03-08 | $6.92 | $6.92 | 97,100 | — | — |
| 2021-03-05 | $7.17 | $7.17 | 125,000 | — | — |
| 2021-03-04 | $7.11 | $7.11 | 221,100 | — | — |
| 2021-03-03 | $7.81 | $7.81 | 81,800 | — | — |
| 2021-03-02 | $7.65 | $7.65 | 62,600 | — | — |
| 2021-03-01 | $7.67 | $7.67 | 117,000 | — | — |
| 2021-02-26 | $7.34 | $7.34 | 72,700 | — | — |
| 2021-02-25 | $7.64 | $7.64 | 142,600 | — | — |
| 2021-02-24 | $7.56 | $7.56 | 75,600 | — | — |
| 2021-02-23 | $7.78 | $7.78 | 158,800 | — | — |
| 2021-02-22 | $7.81 | $7.81 | 113,100 | — | — |
| 2021-02-19 | $7.86 | $7.86 | 103,800 | — | — |
| 2021-02-18 | $7.67 | $7.67 | 70,400 | — | — |
| 2021-02-17 | $7.66 | $7.66 | 68,400 | — | — |
| 2021-02-16 | $7.76 | $7.76 | 133,800 | — | — |
| 2021-02-12 | $7.85 | $7.85 | 72,700 | — | — |
| 2021-02-11 | $8.01 | $8.01 | 265,400 | — | — |
| 2021-02-10 | $7.64 | $7.64 | 102,300 | — | — |
| 2021-02-09 | $7.59 | $7.59 | 159,900 | — | — |
| 2021-02-08 | $7.51 | $7.51 | 193,200 | — | — |
| 2021-02-05 | $7.38 | $7.38 | 117,800 | — | — |
| 2021-02-04 | $7.27 | $7.27 | 64,400 | — | — |
| 2021-02-03 | $7.00 | $7.00 | 153,800 | — | — |
| 2021-02-02 | $7.38 | $7.38 | 153,800 | — | — |
| 2021-02-01 | $7.53 | $7.53 | 146,800 | — | — |
| 2021-01-29 | $7.18 | $7.18 | 231,700 | — | — |
| 2021-01-28 | $7.70 | $7.70 | 152,200 | — | — |
| 2021-01-27 | $7.25 | $7.25 | 93,600 | — | — |
| 2021-01-26 | $7.34 | $7.34 | 39,500 | — | — |
| 2021-01-25 | $7.62 | $7.62 | 61,600 | — | — |
| 2021-01-22 | $7.89 | $7.89 | 57,900 | — | — |
| 2021-01-21 | $7.59 | $7.59 | 95,100 | — | — |
| 2021-01-20 | $7.98 | $7.98 | 97,100 | — | — |
| 2021-01-19 | $7.67 | $7.67 | 54,300 | — | — |
| 2021-01-15 | $7.57 | $7.57 | 125,300 | — | — |
| 2021-01-14 | $7.67 | $7.67 | 48,200 | — | — |
| 2021-01-13 | $7.59 | $7.59 | 121,800 | — | — |
| 2021-01-12 | $8.15 | $8.15 | 86,000 | — | — |
| 2021-01-11 | $7.96 | $7.96 | 65,400 | — | — |
| 2021-01-08 | $7.88 | $7.88 | 54,600 | — | — |
| 2021-01-07 | $8.18 | $8.18 | 53,800 | — | — |
| 2021-01-06 | $8.14 | $8.14 | 88,900 | — | — |
| 2021-01-05 | $7.91 | $7.91 | 149,900 | — | — |
| 2021-01-04 | $7.44 | $7.44 | 114,300 | — | — |