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
- 2009-07-30 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 | $6.21 | $7.13 | 561,100 | — | — |
| 2021-12-30 | $6.17 | $7.08 | 851,000 | — | — |
| 2021-12-29 | $6.36 | $7.30 | 912,300 | — | — |
| 2021-12-28 | $6.40 | $7.35 | 797,200 | — | — |
| 2021-12-27 | $6.46 | $7.41 | 645,900 | — | — |
| 2021-12-23 | $6.44 | $7.39 | 632,400 | — | — |
| 2021-12-22 | $6.34 | $7.28 | 917,800 | — | — |
| 2021-12-21 | $6.22 | $7.14 | 1,092,000 | — | — |
| 2021-12-20 | $5.92 | $6.79 | 1,740,000 | — | — |
| 2021-12-17 | $5.82 | $6.68 | 1,396,700 | — | — |
| 2021-12-16 | $5.67 | $6.51 | 1,469,700 | — | — |
| 2021-12-15 | $6.01 | $6.90 | 1,439,800 | — | — |
| 2021-12-14 | $5.93 | $6.81 | 1,384,700 | — | — |
| 2021-12-13 | $6.10 | $7.00 | 815,300 | — | — |
| 2021-12-10 | $6.35 | $7.29 | 1,017,400 | — | — |
| 2021-12-09 | $6.56 | $7.53 | 821,000 | — | — |
| 2021-12-08 | $6.81 | $7.82 | 1,590,400 | — | — |
| 2021-12-07 | $6.60 | $7.57 | 1,712,600 | — | — |
| 2021-12-06 | $6.08 | $6.98 | 1,553,500 | — | — |
| 2021-12-03 | $5.92 | $6.79 | 1,886,800 | — | — |
| 2021-12-02 | $6.22 | $7.14 | 1,950,600 | — | — |
| 2021-12-01 | $5.94 | $6.82 | 1,981,700 | — | — |
| 2021-11-30 | $6.01 | $6.90 | 1,407,000 | — | — |
| 2021-11-29 | $6.24 | $7.16 | 1,015,600 | — | — |
| 2021-11-26 | $6.21 | $7.13 | 787,200 | — | — |
| 2021-11-24 | $6.77 | $7.77 | 1,336,600 | — | — |
| 2021-11-23 | $6.61 | $7.59 | 1,229,900 | — | — |
| 2021-11-22 | $6.49 | $7.45 | 1,548,000 | — | — |
| 2021-11-19 | $6.01 | $6.90 | 1,616,700 | — | — |
| 2021-11-18 | $6.03 | $6.92 | 5,349,000 | — | — |
| 2021-11-17 | $6.32 | $7.25 | 3,983,600 | — | — |
| 2021-11-16 | $6.47 | $7.43 | 2,865,000 | — | — |
| 2021-11-15 | $6.80 | $7.80 | 1,408,500 | — | — |
| 2021-11-12 | $6.98 | $8.01 | 1,228,200 | — | — |
| 2021-11-11 | $6.97 | $8.00 | 2,228,300 | — | — |
| 2021-11-10 | $6.53 | $7.49 | 2,027,400 | — | — |
| 2021-11-09 | $6.95 | $7.98 | 1,518,000 | — | — |
| 2021-11-08 | $7.19 | $8.25 | 3,646,800 | — | — |
| 2021-11-05 | $6.90 | $7.92 | 2,598,100 | — | — |
| 2021-11-04 | $6.67 | $7.65 | 1,338,400 | — | — |
| 2021-11-03 | $6.89 | $7.91 | 1,076,000 | — | — |
| 2021-11-02 | $6.91 | $7.93 | 2,319,900 | — | — |
| 2021-11-01 | $7.00 | $8.03 | 2,302,300 | — | — |
| 2021-10-29 | $6.63 | $7.61 | 3,934,100 | — | — |
| 2021-10-28 | $6.98 | $8.01 | 856,300 | — | — |
| 2021-10-27 | $6.87 | $7.88 | 1,685,000 | — | — |
| 2021-10-26 | $7.09 | $8.14 | 2,183,300 | — | — |
| 2021-10-25 | $7.20 | $8.26 | 1,191,100 | — | — |
| 2021-10-22 | $7.39 | $8.48 | 1,128,800 | — | — |
| 2021-10-21 | $7.25 | $8.32 | 1,513,000 | — | — |
| 2021-10-20 | $7.63 | $8.76 | 1,219,900 | — | — |
| 2021-10-19 | $7.64 | $8.77 | 1,673,300 | — | — |
| 2021-10-18 | $7.54 | $8.65 | 1,555,600 | — | — |
| 2021-10-15 | $7.69 | $8.83 | 3,760,900 | — | — |
| 2021-10-14 | $7.77 | $8.92 | 1,715,300 | — | — |
| 2021-10-13 | $7.93 | $9.10 | 1,659,900 | — | — |
| 2021-10-12 | $7.65 | $8.78 | 2,790,800 | — | — |
| 2021-10-11 | $7.65 | $8.78 | 1,857,300 | — | — |
| 2021-10-08 | $7.80 | $8.95 | 1,711,600 | — | — |
| 2021-10-07 | $8.08 | $9.27 | 2,506,500 | — | — |
| 2021-10-06 | $8.09 | $9.28 | 3,681,500 | — | — |
| 2021-10-05 | $8.64 | $9.92 | 2,539,700 | — | — |
| 2021-10-04 | $9.24 | $10.60 | 2,829,700 | — | — |
| 2021-10-01 | $9.26 | $10.63 | 3,737,600 | — | — |
| 2021-09-30 | $8.70 | $9.98 | 3,816,500 | — | — |
| 2021-09-29 | $8.16 | $9.36 | 2,744,300 | — | — |
| 2021-09-28 | $8.52 | $9.78 | 3,922,500 | — | — |
| 2021-09-27 | $8.99 | $10.32 | 2,874,900 | — | — |
| 2021-09-24 | $8.77 | $10.07 | 3,226,500 | — | — |
| 2021-09-23 | $8.88 | $10.19 | 4,395,400 | — | — |
| 2021-09-22 | $7.58 | $8.70 | 3,630,200 | — | — |
| 2021-09-21 | $7.33 | $8.41 | 1,836,500 | — | — |
| 2021-09-20 | $7.37 | $8.46 | 4,732,900 | — | — |
| 2021-09-17 | $7.94 | $9.11 | 6,012,900 | — | — |
| 2021-09-16 | $8.25 | $9.47 | 2,930,200 | — | — |
| 2021-09-15 | $8.28 | $9.50 | 5,016,200 | — | — |
| 2021-09-14 | $9.15 | $10.50 | 4,218,400 | — | — |
| 2021-09-13 | $9.05 | $10.39 | 4,703,600 | — | — |
| 2021-09-10 | $8.59 | $9.86 | 3,647,100 | — | — |
| 2021-09-09 | $8.86 | $10.17 | 3,753,200 | — | — |
| 2021-09-08 | $8.27 | $9.49 | 4,564,600 | — | — |
| 2021-09-07 | $9.21 | $10.57 | 4,756,400 | — | — |
| 2021-09-03 | $9.37 | $10.75 | 11,393,100 | — | — |
| 2021-09-02 | $9.53 | $10.94 | 31,635,900 | — | — |
| 2021-09-01 | $9.08 | $10.42 | 7,544,000 | — | — |
| 2021-08-31 | $8.31 | $9.54 | 4,156,800 | — | — |
| 2021-08-30 | $7.67 | $8.80 | 4,798,800 | — | — |
| 2021-08-27 | $7.31 | $8.39 | 5,004,800 | — | — |
| 2021-08-26 | $6.66 | $7.64 | 3,096,000 | — | — |
| 2021-08-25 | $6.20 | $7.12 | 1,936,200 | — | — |
| 2021-08-24 | $6.15 | $7.06 | 2,464,000 | — | — |
| 2021-08-23 | $6.00 | $6.89 | 2,088,700 | — | — |
| 2021-08-20 | $5.66 | $6.50 | 1,261,100 | — | — |
| 2021-08-19 | $5.85 | $6.71 | 1,847,600 | — | — |
| 2021-08-18 | $6.00 | $6.89 | 1,367,700 | — | — |
| 2021-08-17 | $5.81 | $6.67 | 1,220,200 | — | — |
| 2021-08-16 | $5.87 | $6.74 | 753,000 | — | — |
| 2021-08-13 | $5.85 | $6.71 | 2,114,200 | — | — |
| 2021-08-12 | $5.89 | $6.76 | 363,700 | — | — |
| 2021-08-11 | $5.90 | $6.77 | 529,100 | — | — |
| 2021-08-10 | $5.93 | $6.81 | 658,900 | — | — |
| 2021-08-09 | $5.64 | $6.47 | 574,600 | — | — |
| 2021-08-06 | $5.69 | $6.53 | 616,200 | — | — |
| 2021-08-05 | $5.60 | $6.43 | 561,300 | — | — |
| 2021-08-04 | $5.66 | $6.50 | 588,500 | — | — |
| 2021-08-03 | $5.91 | $6.78 | 599,300 | — | — |
| 2021-08-02 | $5.77 | $6.62 | 599,500 | — | — |
| 2021-07-30 | $6.04 | $6.93 | 1,121,100 | — | — |
| 2021-07-29 | $5.79 | $6.64 | 1,458,900 | — | — |
| 2021-07-28 | $5.53 | $6.35 | 905,200 | — | — |
| 2021-07-27 | $5.38 | $6.17 | 885,200 | — | — |
| 2021-07-26 | $5.56 | $6.38 | 430,500 | — | — |
| 2021-07-23 | $5.48 | $6.29 | 571,600 | — | — |
| 2021-07-22 | $5.40 | $6.20 | 1,250,200 | — | — |
| 2021-07-21 | $5.55 | $6.37 | 1,077,300 | — | — |
| 2021-07-20 | $5.20 | $5.97 | 1,120,100 | — | — |
| 2021-07-19 | $4.98 | $5.72 | 1,539,400 | — | — |
| 2021-07-16 | $5.05 | $5.80 | 2,097,300 | — | — |
| 2021-07-15 | $5.49 | $6.30 | 1,505,500 | — | — |
| 2021-07-14 | $5.87 | $6.74 | 1,051,500 | — | — |
| 2021-07-13 | $6.11 | $7.01 | 782,500 | — | — |
| 2021-07-12 | $6.31 | $7.24 | 883,900 | — | — |
| 2021-07-09 | $6.29 | $7.22 | 1,007,800 | — | — |
| 2021-07-08 | $6.14 | $7.05 | 954,100 | — | — |
| 2021-07-07 | $6.16 | $7.07 | 913,100 | — | — |
| 2021-07-06 | $6.26 | $7.18 | 891,600 | — | — |
| 2021-07-02 | $6.25 | $7.17 | 567,300 | — | — |
| 2021-07-01 | $6.08 | $6.98 | 748,600 | — | — |
| 2021-06-30 | $6.12 | $7.02 | 593,800 | — | — |
| 2021-06-29 | $6.08 | $6.98 | 985,700 | — | — |
| 2021-06-28 | $5.87 | $6.74 | 1,325,400 | — | — |
| 2021-06-25 | $6.16 | $7.07 | 1,358,600 | — | — |
| 2021-06-24 | $6.24 | $7.16 | 1,918,500 | — | — |
| 2021-06-23 | $5.85 | $6.71 | 1,235,500 | — | — |
| 2021-06-22 | $5.62 | $6.45 | 1,208,800 | — | — |
| 2021-06-21 | $5.31 | $6.09 | 2,399,800 | — | — |
| 2021-06-18 | $5.36 | $6.15 | 2,997,700 | — | — |
| 2021-06-17 | $5.29 | $6.07 | 1,513,800 | — | — |
| 2021-06-16 | $5.55 | $6.37 | 932,700 | — | — |
| 2021-06-15 | $5.53 | $6.35 | 1,899,800 | — | — |
| 2021-06-14 | $5.62 | $6.45 | 631,900 | — | — |
| 2021-06-11 | $5.77 | $6.62 | 982,200 | — | — |
| 2021-06-10 | $5.57 | $6.39 | 829,300 | — | — |
| 2021-06-09 | $5.82 | $6.68 | 1,386,500 | — | — |
| 2021-06-08 | $5.97 | $6.85 | 2,250,600 | — | — |
| 2021-06-07 | $5.55 | $6.37 | 2,111,100 | — | — |
| 2021-06-04 | $5.50 | $6.31 | 1,239,600 | — | — |
| 2021-06-03 | $5.52 | $6.34 | 1,089,100 | — | — |
| 2021-06-02 | $5.48 | $6.29 | 1,381,500 | — | — |
| 2021-06-01 | $5.58 | $6.40 | 2,471,800 | — | — |
| 2021-05-28 | $5.16 | $5.92 | 2,324,600 | — | — |
| 2021-05-27 | $4.80 | $5.51 | 1,857,600 | — | — |
| 2021-05-26 | $4.57 | $5.24 | 1,160,400 | — | — |
| 2021-05-25 | $4.39 | $5.04 | 1,646,900 | — | — |
| 2021-05-24 | $4.65 | $5.34 | 844,300 | — | — |
| 2021-05-21 | $4.56 | $5.23 | 807,500 | — | — |
| 2021-05-20 | $4.62 | $5.30 | 1,276,300 | — | — |
| 2021-05-19 | $4.62 | $5.30 | 1,399,200 | — | — |
| 2021-05-18 | $4.63 | $5.31 | 4,968,400 | — | — |
| 2021-05-17 | $4.73 | $5.43 | 3,193,200 | — | — |
| 2021-05-14 | $4.36 | $5.00 | 1,156,100 | — | — |
| 2021-05-13 | $4.15 | $4.76 | 1,251,800 | — | — |
| 2021-05-12 | $4.23 | $4.85 | 953,700 | — | — |
| 2021-05-11 | $4.25 | $4.88 | 2,369,900 | — | — |
| 2021-05-10 | $4.25 | $4.88 | 2,905,100 | — | — |
| 2021-05-07 | $4.49 | $5.15 | 1,432,400 | — | — |
| 2021-05-06 | $4.37 | $5.02 | 794,300 | — | — |
| 2021-05-05 | $4.44 | $5.10 | 1,511,700 | — | — |
| 2021-05-04 | $4.20 | $4.82 | 1,323,600 | — | — |
| 2021-05-03 | $4.48 | $5.14 | 1,563,000 | — | — |
| 2021-04-30 | $4.10 | $4.71 | 952,200 | — | — |
| 2021-04-29 | $4.29 | $4.92 | 1,330,800 | — | — |
| 2021-04-28 | $4.35 | $4.99 | 1,315,400 | — | — |
| 2021-04-27 | $4.38 | $5.03 | 4,077,000 | — | — |
| 2021-04-26 | $4.29 | $4.92 | 2,658,600 | — | — |
| 2021-04-23 | $4.17 | $4.79 | 8,121,900 | — | — |
| 2021-04-22 | $3.62 | $4.15 | 1,431,200 | — | — |
| 2021-04-21 | $3.73 | $4.28 | 1,970,600 | — | — |
| 2021-04-20 | $3.36 | $3.86 | 694,300 | — | — |
| 2021-04-19 | $3.42 | $3.93 | 766,200 | — | — |
| 2021-04-16 | $3.43 | $3.94 | 615,800 | — | — |
| 2021-04-15 | $3.49 | $4.01 | 717,900 | — | — |
| 2021-04-14 | $3.38 | $3.88 | 1,072,500 | — | — |
| 2021-04-13 | $3.24 | $3.72 | 1,094,700 | — | — |
| 2021-04-12 | $3.22 | $3.70 | 2,333,500 | — | — |
| 2021-04-09 | $3.67 | $4.21 | 479,100 | — | — |
| 2021-04-08 | $3.73 | $4.28 | 797,800 | — | — |
| 2021-04-07 | $3.68 | $4.22 | 403,300 | — | — |
| 2021-04-06 | $3.68 | $4.22 | 803,900 | — | — |
| 2021-04-05 | $3.70 | $4.25 | 1,312,900 | — | — |
| 2021-04-01 | $3.90 | $4.48 | 1,483,600 | — | — |
| 2021-03-31 | $3.78 | $4.34 | 2,790,000 | — | — |
| 2021-03-30 | $3.79 | $4.35 | 1,169,800 | — | — |
| 2021-03-29 | $3.71 | $4.26 | 1,766,200 | — | — |
| 2021-03-26 | $3.83 | $4.40 | 2,435,900 | — | — |
| 2021-03-25 | $3.72 | $4.27 | 2,643,100 | — | — |
| 2021-03-24 | $3.28 | $3.76 | 1,221,900 | — | — |
| 2021-03-23 | $3.28 | $3.76 | 1,360,200 | — | — |
| 2021-03-22 | $3.62 | $4.15 | 1,207,000 | — | — |
| 2021-03-19 | $3.55 | $4.07 | 1,677,000 | — | — |
| 2021-03-18 | $3.62 | $4.15 | 1,438,200 | — | — |
| 2021-03-17 | $3.65 | $4.19 | 760,000 | — | — |
| 2021-03-16 | $3.59 | $4.12 | 751,500 | — | — |
| 2021-03-15 | $3.66 | $4.20 | 672,200 | — | — |
| 2021-03-12 | $3.65 | $4.19 | 1,087,500 | — | — |
| 2021-03-11 | $3.48 | $3.99 | 1,278,000 | — | — |
| 2021-03-10 | $3.34 | $3.83 | 1,413,000 | — | — |
| 2021-03-09 | $3.39 | $3.89 | 1,519,400 | — | — |
| 2021-03-08 | $3.27 | $3.75 | 1,648,600 | — | — |
| 2021-03-05 | $3.19 | $3.66 | 2,247,000 | — | — |
| 2021-03-04 | $2.99 | $3.43 | 3,436,300 | — | — |
| 2021-03-03 | $3.02 | $3.47 | 3,786,600 | — | — |
| 2021-03-02 | $3.34 | $3.83 | 4,014,100 | — | — |
| 2021-03-01 | $3.98 | $4.57 | 1,729,800 | — | — |
| 2021-02-26 | $3.74 | $4.29 | 1,944,300 | — | — |
| 2021-02-25 | $3.97 | $4.56 | 3,426,000 | — | — |
| 2021-02-24 | $3.81 | $4.37 | 3,467,700 | — | — |
| 2021-02-23 | $3.55 | $4.07 | 2,246,200 | — | — |
| 2021-02-22 | $3.58 | $4.11 | 3,225,800 | — | — |
| 2021-02-19 | $3.31 | $3.80 | 1,789,400 | — | — |
| 2021-02-18 | $3.17 | $3.64 | 1,370,900 | — | — |
| 2021-02-17 | $3.24 | $3.72 | 1,092,900 | — | — |
| 2021-02-16 | $3.33 | $3.82 | 2,018,100 | — | — |
| 2021-02-12 | $3.24 | $3.72 | 1,766,900 | — | — |
| 2021-02-11 | $3.01 | $3.45 | 2,205,400 | — | — |
| 2021-02-10 | $3.15 | $3.62 | 2,078,000 | — | — |
| 2021-02-09 | $3.32 | $3.81 | 2,136,700 | — | — |
| 2021-02-08 | $3.24 | $3.72 | 3,006,700 | — | — |
| 2021-02-05 | $3.33 | $3.82 | 4,845,800 | — | — |
| 2021-02-04 | $3.16 | $3.63 | 2,638,900 | — | — |
| 2021-02-03 | $3.17 | $3.64 | 7,074,100 | — | — |
| 2021-02-02 | $3.33 | $3.82 | 30,678,500 | — | — |
| 2021-02-01 | $2.76 | $3.17 | 30,775,800 | — | — |
| 2021-01-29 | $1.77 | $2.03 | 936,600 | — | — |
| 2021-01-28 | $1.87 | $2.15 | 929,900 | — | — |
| 2021-01-27 | $1.94 | $2.23 | 1,600,100 | — | — |
| 2021-01-26 | $2.00 | $2.30 | 911,000 | — | — |
| 2021-01-25 | $2.13 | $2.44 | 2,515,300 | — | — |
| 2021-01-22 | $2.23 | $2.56 | 1,081,300 | — | — |
| 2021-01-21 | $2.20 | $2.52 | 1,074,000 | — | — |
| 2021-01-20 | $2.28 | $2.62 | 1,942,900 | — | — |
| 2021-01-19 | $2.19 | $2.51 | 4,544,900 | — | — |
| 2021-01-15 | $2.16 | $2.48 | 2,199,200 | — | — |
| 2021-01-14 | $2.25 | $2.58 | 3,153,200 | — | — |
| 2021-01-13 | $1.81 | $2.08 | 695,100 | — | — |
| 2021-01-12 | $1.83 | $2.10 | 473,700 | — | — |
| 2021-01-11 | $1.73 | $1.99 | 995,200 | — | — |
| 2021-01-08 | $1.88 | $2.16 | 924,800 | — | — |
| 2021-01-07 | $1.83 | $2.10 | 979,500 | — | — |
| 2021-01-06 | $1.78 | $2.04 | 1,469,100 | — | — |
| 2021-01-05 | $1.71 | $1.96 | 468,600 | — | — |
| 2021-01-04 | $1.58 | $1.81 | 948,000 | — | — |