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
- 2014-02-06 to 2026-08-31
- 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 | $4.95 | $13.74 | 46,900 | — | — |
| 2021-12-30 | $4.94 | $13.71 | 63,900 | — | — |
| 2021-12-29 | $5.09 | $14.13 | 42,100 | — | — |
| 2021-12-28 | $5.07 | $14.07 | 36,500 | — | — |
| 2021-12-27 | $4.90 | $13.60 | 41,300 | — | — |
| 2021-12-23 | $4.87 | $13.51 | 86,700 | — | — |
| 2021-12-22 | $4.90 | $13.60 | 58,200 | — | — |
| 2021-12-21 | $5.04 | $13.99 | 18,700 | — | — |
| 2021-12-20 | $5.02 | $13.94 | 32,700 | — | — |
| 2021-12-17 | $5.06 | $14.05 | 34,400 | — | — |
| 2021-12-16 | $5.14 | $14.27 | 15,700 | — | — |
| 2021-12-15 | $5.22 | $14.49 | 30,100 | — | — |
| 2021-12-14 | $5.29 | $14.69 | 28,200 | — | — |
| 2021-12-13 | $5.30 | $14.71 | 19,800 | — | — |
| 2021-12-10 | $5.30 | $14.71 | 29,600 | — | — |
| 2021-12-09 | $5.38 | $14.94 | 36,100 | — | — |
| 2021-12-08 | $5.46 | $14.74 | 82,900 | — | — |
| 2021-12-07 | $5.63 | $15.20 | 51,600 | — | — |
| 2021-12-06 | $5.60 | $15.12 | 40,300 | — | — |
| 2021-12-03 | $5.45 | $14.71 | 32,500 | — | — |
| 2021-12-02 | $5.50 | $14.84 | 22,100 | — | — |
| 2021-12-01 | $5.53 | $14.93 | 44,100 | — | — |
| 2021-11-30 | $5.45 | $14.71 | 23,600 | — | — |
| 2021-11-29 | $5.50 | $14.85 | 39,300 | — | — |
| 2021-11-26 | $5.42 | $14.63 | 31,800 | — | — |
| 2021-11-24 | $5.40 | $14.58 | 52,500 | — | — |
| 2021-11-23 | $5.41 | $14.61 | 44,300 | — | — |
| 2021-11-22 | $5.48 | $14.80 | 28,400 | — | — |
| 2021-11-19 | $5.46 | $14.74 | 44,400 | — | — |
| 2021-11-18 | $5.43 | $14.66 | 24,100 | — | — |
| 2021-11-17 | $5.47 | $14.75 | 75,700 | — | — |
| 2021-11-16 | $5.55 | $14.98 | 66,700 | — | — |
| 2021-11-15 | $5.70 | $15.39 | 51,800 | — | — |
| 2021-11-12 | $5.59 | $15.09 | 24,600 | — | — |
| 2021-11-11 | $5.63 | $15.20 | 25,700 | — | — |
| 2021-11-10 | $5.64 | $15.23 | 34,800 | — | — |
| 2021-11-09 | $5.68 | $15.34 | 161,900 | — | — |
| 2021-11-08 | $5.40 | $14.58 | 51,700 | — | — |
| 2021-11-05 | $5.43 | $14.65 | 26,400 | — | — |
| 2021-11-04 | $5.42 | $14.63 | 26,600 | — | — |
| 2021-11-03 | $5.40 | $14.58 | 13,000 | — | — |
| 2021-11-02 | $5.36 | $14.47 | 18,700 | — | — |
| 2021-11-01 | $5.41 | $14.61 | 10,500 | — | — |
| 2021-10-29 | $5.34 | $14.42 | 19,900 | — | — |
| 2021-10-28 | $5.30 | $14.31 | 108,300 | — | — |
| 2021-10-27 | $5.47 | $14.77 | 29,600 | — | — |
| 2021-10-26 | $5.45 | $14.71 | 15,800 | — | — |
| 2021-10-25 | $5.46 | $14.74 | 30,600 | — | — |
| 2021-10-22 | $5.45 | $14.71 | 21,600 | — | — |
| 2021-10-21 | $5.50 | $14.85 | 17,900 | — | — |
| 2021-10-20 | $5.47 | $14.77 | 24,600 | — | — |
| 2021-10-19 | $5.50 | $14.85 | 30,300 | — | — |
| 2021-10-18 | $5.45 | $14.71 | 33,500 | — | — |
| 2021-10-15 | $5.49 | $14.82 | 45,800 | — | — |
| 2021-10-14 | $5.45 | $14.71 | 35,500 | — | — |
| 2021-10-13 | $5.39 | $14.55 | 30,500 | — | — |
| 2021-10-12 | $5.42 | $14.63 | 16,100 | — | — |
| 2021-10-11 | $5.42 | $14.63 | 28,500 | — | — |
| 2021-10-08 | $5.34 | $14.42 | 36,100 | — | — |
| 2021-10-07 | $5.30 | $14.31 | 33,200 | — | — |
| 2021-10-06 | $5.40 | $14.58 | 49,900 | — | — |
| 2021-10-05 | $5.40 | $14.58 | 31,000 | — | — |
| 2021-10-04 | $5.42 | $14.63 | 39,100 | — | — |
| 2021-10-01 | $5.45 | $14.71 | 10,300 | — | — |
| 2021-09-30 | $5.45 | $14.71 | 12,800 | — | — |
| 2021-09-29 | $5.42 | $14.63 | 37,500 | — | — |
| 2021-09-28 | $5.44 | $14.69 | 70,100 | — | — |
| 2021-09-27 | $5.47 | $14.77 | 50,300 | — | — |
| 2021-09-24 | $5.50 | $14.85 | 58,600 | — | — |
| 2021-09-23 | $5.52 | $14.90 | 73,600 | — | — |
| 2021-09-22 | $5.85 | $15.39 | 147,800 | — | — |
| 2021-09-21 | $5.71 | $15.02 | 97,100 | — | — |
| 2021-09-20 | $5.69 | $14.97 | 86,400 | — | — |
| 2021-09-17 | $5.69 | $14.97 | 40,900 | — | — |
| 2021-09-16 | $5.60 | $14.73 | 15,800 | — | — |
| 2021-09-15 | $5.55 | $14.60 | 61,200 | — | — |
| 2021-09-14 | $5.54 | $14.57 | 36,300 | — | — |
| 2021-09-13 | $5.53 | $14.53 | 44,100 | — | — |
| 2021-09-10 | $5.50 | $14.47 | 23,500 | — | — |
| 2021-09-09 | $5.59 | $14.71 | 47,400 | — | — |
| 2021-09-08 | $5.51 | $14.49 | 78,300 | — | — |
| 2021-09-07 | $5.55 | $14.60 | 58,200 | — | — |
| 2021-09-03 | $5.46 | $14.36 | 30,200 | — | — |
| 2021-09-02 | $5.40 | $14.21 | 42,900 | — | — |
| 2021-09-01 | $5.30 | $13.94 | 52,700 | — | — |
| 2021-08-31 | $5.32 | $13.99 | 82,100 | — | — |
| 2021-08-30 | $5.41 | $14.23 | 99,900 | — | — |
| 2021-08-27 | $5.44 | $14.31 | 147,200 | — | — |
| 2021-08-26 | $5.46 | $14.36 | 397,200 | — | — |
| 2021-08-25 | $6.27 | $16.49 | 7,000 | — | — |
| 2021-08-24 | $6.25 | $16.44 | 42,100 | — | — |
| 2021-08-23 | $6.29 | $16.55 | 25,800 | — | — |
| 2021-08-20 | $6.25 | $16.44 | 21,700 | — | — |
| 2021-08-19 | $6.18 | $16.24 | 31,300 | — | — |
| 2021-08-18 | $6.28 | $16.52 | 22,100 | — | — |
| 2021-08-17 | $6.28 | $16.52 | 27,200 | — | — |
| 2021-08-16 | $6.25 | $16.44 | 42,800 | — | — |
| 2021-08-13 | $6.40 | $16.84 | 39,500 | — | — |
| 2021-08-12 | $6.17 | $16.23 | 12,600 | — | — |
| 2021-08-11 | $6.20 | $16.31 | 25,400 | — | — |
| 2021-08-10 | $6.15 | $16.18 | 44,700 | — | — |
| 2021-08-09 | $6.15 | $16.18 | 29,200 | — | — |
| 2021-08-06 | $6.13 | $16.13 | 19,500 | — | — |
| 2021-08-05 | $6.16 | $16.20 | 16,200 | — | — |
| 2021-08-04 | $6.20 | $16.31 | 71,000 | — | — |
| 2021-08-03 | $6.28 | $16.52 | 89,600 | — | — |
| 2021-08-02 | $6.14 | $16.15 | 97,700 | — | — |
| 2021-07-30 | $6.12 | $16.10 | 89,900 | — | — |
| 2021-07-29 | $6.14 | $16.15 | 120,000 | — | — |
| 2021-07-28 | $6.06 | $15.94 | 33,600 | — | — |
| 2021-07-27 | $6.09 | $16.02 | 41,300 | — | — |
| 2021-07-26 | $6.10 | $16.05 | 42,200 | — | — |
| 2021-07-23 | $6.20 | $16.31 | 24,700 | — | — |
| 2021-07-22 | $6.10 | $16.05 | 26,800 | — | — |
| 2021-07-21 | $6.24 | $16.42 | 47,600 | — | — |
| 2021-07-20 | $6.10 | $16.05 | 27,300 | — | — |
| 2021-07-19 | $6.11 | $16.07 | 86,200 | — | — |
| 2021-07-16 | $6.11 | $16.07 | 41,100 | — | — |
| 2021-07-15 | $6.26 | $16.47 | 64,000 | — | — |
| 2021-07-14 | $6.42 | $16.89 | 48,000 | — | — |
| 2021-07-13 | $6.35 | $16.70 | 84,400 | — | — |
| 2021-07-12 | $6.21 | $16.34 | 260,000 | — | — |
| 2021-07-09 | $6.07 | $15.97 | 454,500 | — | — |
| 2021-07-08 | $5.74 | $15.10 | 104,300 | — | — |
| 2021-07-07 | $5.65 | $14.85 | 16,500 | — | — |
| 2021-07-06 | $5.59 | $14.71 | 15,400 | — | — |
| 2021-07-02 | $5.62 | $14.78 | 22,600 | — | — |
| 2021-07-01 | $5.60 | $14.73 | 26,400 | — | — |
| 2021-06-30 | $5.40 | $14.21 | 60,900 | — | — |
| 2021-06-29 | $5.57 | $14.65 | 23,300 | — | — |
| 2021-06-28 | $5.61 | $14.76 | 37,500 | — | — |
| 2021-06-25 | $5.63 | $14.81 | 46,100 | — | — |
| 2021-06-24 | $5.62 | $14.78 | 16,700 | — | — |
| 2021-06-23 | $5.63 | $14.81 | 35,800 | — | — |
| 2021-06-22 | $5.69 | $14.97 | 35,400 | — | — |
| 2021-06-21 | $5.67 | $14.92 | 43,300 | — | — |
| 2021-06-18 | $5.59 | $14.71 | 32,400 | — | — |
| 2021-06-17 | $5.66 | $14.89 | 110,700 | — | — |
| 2021-06-16 | $6.04 | $15.49 | 202,200 | — | — |
| 2021-06-15 | $6.03 | $15.47 | 150,400 | — | — |
| 2021-06-14 | $5.99 | $15.37 | 150,500 | — | — |
| 2021-06-11 | $5.85 | $15.01 | 70,100 | — | — |
| 2021-06-10 | $5.84 | $14.98 | 56,300 | — | — |
| 2021-06-09 | $5.81 | $14.89 | 39,600 | — | — |
| 2021-06-08 | $5.77 | $14.80 | 110,500 | — | — |
| 2021-06-07 | $5.68 | $14.57 | 50,400 | — | — |
| 2021-06-04 | $5.60 | $14.37 | 169,900 | — | — |
| 2021-06-03 | $5.74 | $14.72 | 36,000 | — | — |
| 2021-06-02 | $5.74 | $14.72 | 70,400 | — | — |
| 2021-06-01 | $5.70 | $14.62 | 97,100 | — | — |
| 2021-05-28 | $5.65 | $14.49 | 57,100 | — | — |
| 2021-05-27 | $5.68 | $14.57 | 34,300 | — | — |
| 2021-05-26 | $5.62 | $14.42 | 53,800 | — | — |
| 2021-05-25 | $5.65 | $14.49 | 58,800 | — | — |
| 2021-05-24 | $5.84 | $14.98 | 17,400 | — | — |
| 2021-05-21 | $5.82 | $14.93 | 22,900 | — | — |
| 2021-05-20 | $5.80 | $14.88 | 11,600 | — | — |
| 2021-05-19 | $5.79 | $14.85 | 6,000 | — | — |
| 2021-05-18 | $5.80 | $14.88 | 26,500 | — | — |
| 2021-05-17 | $5.89 | $15.11 | 33,700 | — | — |
| 2021-05-14 | $5.71 | $14.65 | 40,100 | — | — |
| 2021-05-13 | $5.75 | $14.75 | 13,400 | — | — |
| 2021-05-12 | $5.63 | $14.44 | 58,100 | — | — |
| 2021-05-11 | $5.84 | $14.98 | 47,500 | — | — |
| 2021-05-10 | $5.87 | $15.06 | 27,800 | — | — |
| 2021-05-07 | $5.85 | $15.01 | 23,400 | — | — |
| 2021-05-06 | $5.86 | $15.03 | 22,700 | — | — |
| 2021-05-05 | $5.81 | $14.90 | 37,700 | — | — |
| 2021-05-04 | $5.77 | $14.79 | 25,400 | — | — |
| 2021-05-03 | $5.78 | $14.83 | 59,400 | — | — |
| 2021-04-30 | $5.77 | $14.80 | 32,800 | — | — |
| 2021-04-29 | $5.89 | $15.11 | 36,900 | — | — |
| 2021-04-28 | $5.85 | $15.01 | 55,000 | — | — |
| 2021-04-27 | $5.78 | $14.83 | 18,500 | — | — |
| 2021-04-26 | $5.71 | $14.65 | 20,700 | — | — |
| 2021-04-23 | $5.71 | $14.65 | 10,400 | — | — |
| 2021-04-22 | $5.68 | $14.57 | 16,500 | — | — |
| 2021-04-21 | $5.72 | $14.67 | 26,800 | — | — |
| 2021-04-20 | $5.69 | $14.60 | 21,600 | — | — |
| 2021-04-19 | $5.67 | $14.55 | 22,800 | — | — |
| 2021-04-16 | $5.70 | $14.62 | 16,600 | — | — |
| 2021-04-15 | $5.68 | $14.57 | 15,400 | — | — |
| 2021-04-14 | $5.67 | $14.55 | 16,100 | — | — |
| 2021-04-13 | $5.68 | $14.57 | 10,800 | — | — |
| 2021-04-12 | $5.66 | $14.52 | 45,000 | — | — |
| 2021-04-09 | $5.69 | $14.60 | 27,000 | — | — |
| 2021-04-08 | $5.65 | $14.49 | 21,100 | — | — |
| 2021-04-07 | $5.63 | $14.43 | 19,000 | — | — |
| 2021-04-06 | $5.68 | $14.57 | 46,300 | — | — |
| 2021-04-05 | $5.57 | $14.29 | 21,800 | — | — |
| 2021-04-01 | $5.56 | $14.26 | 98,300 | — | — |
| 2021-03-31 | $5.62 | $14.42 | 36,200 | — | — |
| 2021-03-30 | $5.47 | $14.03 | 20,000 | — | — |
| 2021-03-29 | $5.39 | $13.83 | 33,700 | — | — |
| 2021-03-26 | $5.44 | $13.96 | 25,600 | — | — |
| 2021-03-25 | $5.39 | $13.83 | 30,300 | — | — |
| 2021-03-24 | $5.45 | $13.98 | 32,600 | — | — |
| 2021-03-23 | $5.50 | $14.11 | 12,400 | — | — |
| 2021-03-22 | $5.50 | $14.11 | 24,000 | — | — |
| 2021-03-19 | $5.52 | $14.16 | 11,700 | — | — |
| 2021-03-18 | $5.50 | $14.11 | 55,800 | — | — |
| 2021-03-17 | $5.48 | $14.06 | 32,700 | — | — |
| 2021-03-16 | $5.52 | $14.16 | 35,700 | — | — |
| 2021-03-15 | $5.55 | $14.24 | 22,400 | — | — |
| 2021-03-12 | $5.48 | $14.06 | 98,900 | — | — |
| 2021-03-11 | $5.63 | $14.44 | 174,200 | — | — |
| 2021-03-10 | $6.05 | $15.06 | 252,500 | — | — |
| 2021-03-09 | $5.73 | $14.26 | 74,700 | — | — |
| 2021-03-08 | $5.75 | $14.31 | 116,300 | — | — |
| 2021-03-05 | $5.75 | $14.31 | 105,000 | — | — |
| 2021-03-04 | $5.76 | $14.34 | 122,100 | — | — |
| 2021-03-03 | $5.59 | $13.91 | 76,400 | — | — |
| 2021-03-02 | $5.62 | $13.99 | 55,200 | — | — |
| 2021-03-01 | $5.49 | $13.66 | 57,200 | — | — |
| 2021-02-26 | $5.36 | $13.33 | 46,600 | — | — |
| 2021-02-25 | $5.34 | $13.29 | 59,900 | — | — |
| 2021-02-24 | $5.30 | $13.19 | 48,000 | — | — |
| 2021-02-23 | $5.30 | $13.19 | 57,000 | — | — |
| 2021-02-22 | $5.20 | $12.94 | 67,400 | — | — |
| 2021-02-19 | $5.22 | $12.99 | 56,700 | — | — |
| 2021-02-18 | $5.20 | $12.95 | 48,100 | — | — |
| 2021-02-17 | $5.04 | $12.54 | 85,200 | — | — |
| 2021-02-16 | $5.07 | $12.62 | 115,600 | — | — |
| 2021-02-12 | $5.11 | $12.72 | 34,300 | — | — |
| 2021-02-11 | $5.15 | $12.82 | 43,000 | — | — |
| 2021-02-10 | $5.15 | $12.82 | 40,700 | — | — |
| 2021-02-09 | $5.19 | $12.92 | 44,600 | — | — |
| 2021-02-08 | $5.05 | $12.57 | 30,400 | — | — |
| 2021-02-05 | $5.08 | $12.63 | 22,000 | — | — |
| 2021-02-04 | $4.98 | $12.40 | 26,900 | — | — |
| 2021-02-03 | $5.00 | $12.44 | 62,500 | — | — |
| 2021-02-02 | $4.93 | $12.27 | 37,600 | — | — |
| 2021-02-01 | $4.99 | $12.42 | 17,100 | — | — |
| 2021-01-29 | $4.82 | $11.98 | 17,300 | — | — |
| 2021-01-28 | $4.75 | $11.82 | 10,600 | — | — |
| 2021-01-27 | $4.65 | $11.57 | 56,500 | — | — |
| 2021-01-26 | $4.93 | $12.27 | 17,700 | — | — |
| 2021-01-25 | $4.93 | $12.27 | 17,800 | — | — |
| 2021-01-22 | $5.03 | $12.52 | 15,900 | — | — |
| 2021-01-21 | $5.00 | $12.44 | 21,000 | — | — |
| 2021-01-20 | $5.09 | $12.67 | 58,800 | — | — |
| 2021-01-19 | $5.04 | $12.54 | 55,900 | — | — |
| 2021-01-15 | $4.92 | $12.25 | 9,100 | — | — |
| 2021-01-14 | $4.90 | $12.20 | 12,500 | — | — |
| 2021-01-13 | $4.84 | $12.05 | 12,300 | — | — |
| 2021-01-12 | $4.85 | $12.07 | 14,600 | — | — |
| 2021-01-11 | $4.86 | $12.10 | 40,100 | — | — |
| 2021-01-08 | $4.91 | $12.22 | 43,900 | — | — |
| 2021-01-07 | $4.82 | $12.00 | 33,700 | — | — |
| 2021-01-06 | $4.62 | $11.50 | 22,700 | — | — |
| 2021-01-05 | $4.67 | $11.62 | 18,800 | — | — |
| 2021-01-04 | $4.72 | $11.75 | 36,800 | — | — |