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
- 2005-11-10 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 | $3.73 | $3.73 | 372,300 | — | — |
| 2021-12-30 | $3.85 | $3.85 | 436,800 | — | — |
| 2021-12-29 | $3.64 | $3.64 | 380,400 | — | — |
| 2021-12-28 | $3.53 | $3.53 | 417,600 | — | — |
| 2021-12-27 | $3.59 | $3.59 | 250,100 | — | — |
| 2021-12-23 | $3.81 | $3.81 | 216,700 | — | — |
| 2021-12-22 | $3.76 | $3.76 | 252,300 | — | — |
| 2021-12-21 | $3.77 | $3.77 | 265,900 | — | — |
| 2021-12-20 | $3.75 | $3.75 | 245,800 | — | — |
| 2021-12-17 | $3.74 | $3.74 | 523,600 | — | — |
| 2021-12-16 | $3.74 | $3.74 | 321,000 | — | — |
| 2021-12-15 | $3.83 | $3.83 | 572,900 | — | — |
| 2021-12-14 | $3.72 | $3.72 | 231,000 | — | — |
| 2021-12-13 | $3.80 | $3.80 | 308,700 | — | — |
| 2021-12-10 | $3.74 | $3.74 | 283,800 | — | — |
| 2021-12-09 | $3.90 | $3.90 | 406,900 | — | — |
| 2021-12-08 | $3.89 | $3.89 | 302,500 | — | — |
| 2021-12-07 | $3.77 | $3.77 | 407,400 | — | — |
| 2021-12-06 | $3.49 | $3.49 | 642,600 | — | — |
| 2021-12-03 | $3.57 | $3.57 | 500,500 | — | — |
| 2021-12-02 | $3.75 | $3.75 | 569,900 | — | — |
| 2021-12-01 | $3.65 | $3.65 | 1,051,300 | — | — |
| 2021-11-30 | $3.91 | $3.91 | 2,326,500 | — | — |
| 2021-11-29 | $4.17 | $4.17 | 3,713,900 | — | — |
| 2021-11-26 | $4.35 | $4.35 | 6,584,200 | — | — |
| 2021-11-24 | $4.14 | $4.14 | 89,428,400 | — | — |
| 2021-11-23 | $3.48 | $3.48 | 157,200 | — | — |
| 2021-11-22 | $3.40 | $3.40 | 117,600 | — | — |
| 2021-11-19 | $3.64 | $3.64 | 167,500 | — | — |
| 2021-11-18 | $3.52 | $3.52 | 261,300 | — | — |
| 2021-11-17 | $3.53 | $3.53 | 402,300 | — | — |
| 2021-11-16 | $3.94 | $3.94 | 67,000 | — | — |
| 2021-11-15 | $3.95 | $3.95 | 85,100 | — | — |
| 2021-11-12 | $4.00 | $4.00 | 164,500 | — | — |
| 2021-11-11 | $3.96 | $3.96 | 112,400 | — | — |
| 2021-11-10 | $4.04 | $4.04 | 118,300 | — | — |
| 2021-11-09 | $4.17 | $4.17 | 114,700 | — | — |
| 2021-11-08 | $4.28 | $4.28 | 78,900 | — | — |
| 2021-11-05 | $4.27 | $4.27 | 69,700 | — | — |
| 2021-11-04 | $4.33 | $4.33 | 146,900 | — | — |
| 2021-11-03 | $4.13 | $4.13 | 100,800 | — | — |
| 2021-11-02 | $4.27 | $4.27 | 84,200 | — | — |
| 2021-11-01 | $4.02 | $4.02 | 86,700 | — | — |
| 2021-10-29 | $3.94 | $3.94 | 52,700 | — | — |
| 2021-10-28 | $4.08 | $4.08 | 90,700 | — | — |
| 2021-10-27 | $3.99 | $3.99 | 254,400 | — | — |
| 2021-10-26 | $4.07 | $4.07 | 64,500 | — | — |
| 2021-10-25 | $4.11 | $4.11 | 79,700 | — | — |
| 2021-10-22 | $4.22 | $4.22 | 50,000 | — | — |
| 2021-10-21 | $4.31 | $4.31 | 39,700 | — | — |
| 2021-10-20 | $4.30 | $4.30 | 80,200 | — | — |
| 2021-10-19 | $4.21 | $4.21 | 121,300 | — | — |
| 2021-10-18 | $4.12 | $4.12 | 138,400 | — | — |
| 2021-10-15 | $4.29 | $4.29 | 108,200 | — | — |
| 2021-10-14 | $4.35 | $4.35 | 105,200 | — | — |
| 2021-10-13 | $4.38 | $4.38 | 268,000 | — | — |
| 2021-10-12 | $4.47 | $4.47 | 49,000 | — | — |
| 2021-10-11 | $4.37 | $4.37 | 70,000 | — | — |
| 2021-10-08 | $4.29 | $4.29 | 111,000 | — | — |
| 2021-10-07 | $4.40 | $4.40 | 202,700 | — | — |
| 2021-10-06 | $4.46 | $4.46 | 126,400 | — | — |
| 2021-10-05 | $4.52 | $4.52 | 351,900 | — | — |
| 2021-10-04 | $4.99 | $4.99 | 119,300 | — | — |
| 2021-10-01 | $5.19 | $5.19 | 62,700 | — | — |
| 2021-09-30 | $5.15 | $5.15 | 88,200 | — | — |
| 2021-09-29 | $5.09 | $5.09 | 134,500 | — | — |
| 2021-09-28 | $5.26 | $5.26 | 103,600 | — | — |
| 2021-09-27 | $5.38 | $5.38 | 214,800 | — | — |
| 2021-09-24 | $5.33 | $5.33 | 207,400 | — | — |
| 2021-09-23 | $5.36 | $5.36 | 172,400 | — | — |
| 2021-09-22 | $5.27 | $5.27 | 184,100 | — | — |
| 2021-09-21 | $5.22 | $5.22 | 403,800 | — | — |
| 2021-09-20 | $5.12 | $5.12 | 545,300 | — | — |
| 2021-09-17 | $5.19 | $5.19 | 792,900 | — | — |
| 2021-09-16 | $5.21 | $5.21 | 457,200 | — | — |
| 2021-09-15 | $4.91 | $4.91 | 789,500 | — | — |
| 2021-09-14 | $4.42 | $4.42 | 246,900 | — | — |
| 2021-09-13 | $4.62 | $4.62 | 256,500 | — | — |
| 2021-09-10 | $4.94 | $4.94 | 193,700 | — | — |
| 2021-09-09 | $4.89 | $4.89 | 230,500 | — | — |
| 2021-09-08 | $4.70 | $4.70 | 184,100 | — | — |
| 2021-09-07 | $4.78 | $4.78 | 619,800 | — | — |
| 2021-09-03 | $4.35 | $4.35 | 168,600 | — | — |
| 2021-09-02 | $4.57 | $4.57 | 151,300 | — | — |
| 2021-09-01 | $4.49 | $4.49 | 86,900 | — | — |
| 2021-08-31 | $4.45 | $4.45 | 122,600 | — | — |
| 2021-08-30 | $4.37 | $4.37 | 232,700 | — | — |
| 2021-08-27 | $4.56 | $4.56 | 128,700 | — | — |
| 2021-08-26 | $4.42 | $4.42 | 266,100 | — | — |
| 2021-08-25 | $4.45 | $4.45 | 164,300 | — | — |
| 2021-08-24 | $4.48 | $4.48 | 152,300 | — | — |
| 2021-08-23 | $4.41 | $4.41 | 297,300 | — | — |
| 2021-08-20 | $4.15 | $4.15 | 113,500 | — | — |
| 2021-08-19 | $4.14 | $4.14 | 293,200 | — | — |
| 2021-08-18 | $4.52 | $4.52 | 418,400 | — | — |
| 2021-08-17 | $4.24 | $4.24 | 201,100 | — | — |
| 2021-08-16 | $4.26 | $4.26 | 251,100 | — | — |
| 2021-08-13 | $4.55 | $4.55 | 232,600 | — | — |
| 2021-08-12 | $4.75 | $4.75 | 728,400 | — | — |
| 2021-08-11 | $4.97 | $4.97 | 254,000 | — | — |
| 2021-08-10 | $4.89 | $4.89 | 212,100 | — | — |
| 2021-08-09 | $4.90 | $4.90 | 517,100 | — | — |
| 2021-08-06 | $4.95 | $4.95 | 3,015,200 | — | — |
| 2021-08-05 | $4.68 | $4.68 | 1,976,700 | — | — |
| 2021-08-04 | $4.41 | $4.41 | 264,800 | — | — |
| 2021-08-03 | $4.67 | $4.67 | 351,500 | — | — |
| 2021-08-02 | $4.49 | $4.49 | 190,500 | — | — |
| 2021-07-30 | $4.20 | $4.20 | 142,400 | — | — |
| 2021-07-29 | $4.31 | $4.31 | 144,800 | — | — |
| 2021-07-28 | $4.42 | $4.42 | 185,500 | — | — |
| 2021-07-27 | $4.27 | $4.27 | 141,000 | — | — |
| 2021-07-26 | $4.23 | $4.23 | 369,900 | — | — |
| 2021-07-23 | $4.18 | $4.18 | 400,700 | — | — |
| 2021-07-22 | $4.45 | $4.45 | 514,200 | — | — |
| 2021-07-21 | $4.24 | $4.24 | 430,400 | — | — |
| 2021-07-20 | $4.03 | $4.03 | 345,200 | — | — |
| 2021-07-19 | $3.84 | $3.84 | 334,800 | — | — |
| 2021-07-16 | $4.02 | $4.02 | 356,500 | — | — |
| 2021-07-15 | $3.97 | $3.97 | 608,200 | — | — |
| 2021-07-14 | $4.08 | $4.08 | 351,700 | — | — |
| 2021-07-13 | $4.20 | $4.20 | 304,300 | — | — |
| 2021-07-12 | $4.34 | $4.34 | 465,400 | — | — |
| 2021-07-09 | $4.62 | $4.62 | 488,800 | — | — |
| 2021-07-08 | $4.48 | $4.48 | 416,500 | — | — |
| 2021-07-07 | $4.48 | $4.48 | 1,680,800 | — | — |
| 2021-07-06 | $4.51 | $4.51 | 1,063,300 | — | — |
| 2021-07-02 | $4.90 | $4.90 | 1,594,700 | — | — |
| 2021-07-01 | $5.37 | $5.37 | 4,015,600 | — | — |
| 2021-06-30 | $5.28 | $5.28 | 60,912,700 | — | — |
| 2021-06-29 | $4.75 | $4.75 | 392,800 | — | — |
| 2021-06-28 | $4.85 | $4.85 | 366,500 | — | — |
| 2021-06-25 | $5.04 | $5.04 | 289,500 | — | — |
| 2021-06-24 | $4.87 | $4.87 | 343,800 | — | — |
| 2021-06-23 | $4.83 | $4.83 | 284,000 | — | — |
| 2021-06-22 | $4.76 | $4.76 | 644,500 | — | — |
| 2021-06-21 | $4.92 | $4.92 | 500,300 | — | — |
| 2021-06-18 | $4.98 | $4.98 | 420,900 | — | — |
| 2021-06-17 | $4.90 | $4.90 | 583,000 | — | — |
| 2021-06-16 | $5.00 | $5.00 | 815,300 | — | — |
| 2021-06-15 | $5.25 | $5.25 | 592,800 | — | — |
| 2021-06-14 | $5.56 | $5.56 | 380,800 | — | — |
| 2021-06-11 | $5.43 | $5.43 | 484,300 | — | — |
| 2021-06-10 | $5.72 | $5.72 | 284,100 | — | — |
| 2021-06-09 | $5.52 | $5.52 | 288,800 | — | — |
| 2021-06-08 | $5.71 | $5.71 | 415,400 | — | — |
| 2021-06-07 | $5.74 | $5.74 | 449,200 | — | — |
| 2021-06-04 | $5.41 | $5.41 | 1,062,100 | — | — |
| 2021-06-03 | $5.50 | $5.50 | 544,500 | — | — |
| 2021-06-02 | $4.88 | $4.88 | 377,300 | — | — |
| 2021-06-01 | $4.79 | $4.79 | 196,500 | — | — |
| 2021-05-28 | $4.54 | $4.54 | 431,000 | — | — |
| 2021-05-27 | $4.35 | $4.35 | 593,700 | — | — |
| 2021-05-26 | $4.27 | $4.27 | 355,600 | — | — |
| 2021-05-25 | $4.24 | $4.24 | 628,200 | — | — |
| 2021-05-24 | $4.37 | $4.37 | 351,500 | — | — |
| 2021-05-21 | $4.56 | $4.56 | 186,000 | — | — |
| 2021-05-20 | $4.54 | $4.54 | 174,500 | — | — |
| 2021-05-19 | $4.49 | $4.49 | 268,200 | — | — |
| 2021-05-18 | $4.60 | $4.60 | 1,559,500 | — | — |
| 2021-05-17 | $4.40 | $4.40 | 324,200 | — | — |
| 2021-05-14 | $4.55 | $4.55 | 641,400 | — | — |
| 2021-05-13 | $4.43 | $4.43 | 996,900 | — | — |
| 2021-05-12 | $4.34 | $4.34 | 147,500 | — | — |
| 2021-05-11 | $4.33 | $4.33 | 201,700 | — | — |
| 2021-05-10 | $4.25 | $4.25 | 192,700 | — | — |
| 2021-05-07 | $4.41 | $4.41 | 169,400 | — | — |
| 2021-05-06 | $4.61 | $4.61 | 630,800 | — | — |
| 2021-05-05 | $4.39 | $4.39 | 511,300 | — | — |
| 2021-05-04 | $4.86 | $4.86 | 199,700 | — | — |
| 2021-05-03 | $4.77 | $4.77 | 276,800 | — | — |
| 2021-04-30 | $5.09 | $5.09 | 165,600 | — | — |
| 2021-04-29 | $5.11 | $5.11 | 193,700 | — | — |
| 2021-04-28 | $5.09 | $5.09 | 126,700 | — | — |
| 2021-04-27 | $4.96 | $4.96 | 243,700 | — | — |
| 2021-04-26 | $5.02 | $5.02 | 218,500 | — | — |
| 2021-04-23 | $4.76 | $4.76 | 313,800 | — | — |
| 2021-04-22 | $4.92 | $4.92 | 321,500 | — | — |
| 2021-04-21 | $4.69 | $4.69 | 294,400 | — | — |
| 2021-04-20 | $4.56 | $4.56 | 343,000 | — | — |
| 2021-04-19 | $4.38 | $4.38 | 468,800 | — | — |
| 2021-04-16 | $4.58 | $4.58 | 308,700 | — | — |
| 2021-04-15 | $4.66 | $4.66 | 547,700 | — | — |
| 2021-04-14 | $4.91 | $4.91 | 219,100 | — | — |
| 2021-04-13 | $4.99 | $4.99 | 791,100 | — | — |
| 2021-04-12 | $5.24 | $5.24 | 1,127,700 | — | — |
| 2021-04-09 | $5.94 | $5.94 | 4,161,700 | — | — |
| 2021-04-08 | $5.76 | $5.76 | 358,800 | — | — |
| 2021-04-07 | $5.86 | $5.86 | 464,700 | — | — |
| 2021-04-06 | $6.26 | $6.26 | 492,100 | — | — |
| 2021-04-05 | $6.57 | $6.57 | 1,511,000 | — | — |
| 2021-04-01 | $6.38 | $6.38 | 155,200 | — | — |
| 2021-03-31 | $5.81 | $5.81 | 99,100 | — | — |
| 2021-03-30 | $5.70 | $5.70 | 224,700 | — | — |
| 2021-03-29 | $5.79 | $5.79 | 642,000 | — | — |
| 2021-03-26 | $5.84 | $5.84 | 650,600 | — | — |
| 2021-03-25 | $6.04 | $6.04 | 316,200 | — | — |
| 2021-03-24 | $6.26 | $6.26 | 261,200 | — | — |
| 2021-03-23 | $6.62 | $6.62 | 143,600 | — | — |
| 2021-03-22 | $7.05 | $7.05 | 194,500 | — | — |
| 2021-03-19 | $7.24 | $7.24 | 207,700 | — | — |
| 2021-03-18 | $6.92 | $6.92 | 386,800 | — | — |
| 2021-03-17 | $7.53 | $7.53 | 1,221,900 | — | — |
| 2021-03-16 | $7.07 | $7.07 | 968,400 | — | — |
| 2021-03-15 | $8.38 | $8.38 | 3,889,300 | — | — |
| 2021-03-12 | $7.95 | $7.95 | 98,500 | — | — |
| 2021-03-11 | $7.94 | $7.94 | 121,500 | — | — |
| 2021-03-10 | $8.16 | $8.16 | 103,600 | — | — |
| 2021-03-09 | $9.09 | $9.09 | 52,900 | — | — |
| 2021-03-08 | $9.00 | $9.00 | 48,900 | — | — |
| 2021-03-05 | $9.36 | $9.36 | 97,300 | — | — |
| 2021-03-04 | $9.35 | $9.35 | 147,100 | — | — |
| 2021-03-03 | $10.05 | $10.05 | 46,800 | — | — |
| 2021-03-02 | $10.40 | $10.40 | 34,700 | — | — |
| 2021-03-01 | $10.53 | $10.53 | 94,600 | — | — |
| 2021-02-26 | $10.61 | $10.61 | 80,600 | — | — |
| 2021-02-25 | $10.64 | $10.64 | 128,400 | — | — |
| 2021-02-24 | $11.65 | $11.65 | 30,400 | — | — |
| 2021-02-23 | $11.48 | $11.48 | 131,700 | — | — |
| 2021-02-22 | $11.53 | $11.53 | 125,700 | — | — |
| 2021-02-19 | $11.51 | $11.51 | 65,000 | — | — |
| 2021-02-18 | $11.58 | $11.58 | 142,700 | — | — |
| 2021-02-17 | $11.95 | $11.95 | 63,800 | — | — |
| 2021-02-16 | $11.65 | $11.65 | 57,000 | — | — |
| 2021-02-12 | $11.50 | $11.50 | 113,600 | — | — |
| 2021-02-11 | $12.13 | $12.13 | 96,800 | — | — |
| 2021-02-10 | $12.20 | $12.20 | 200,100 | — | — |
| 2021-02-09 | $10.57 | $10.57 | 101,700 | — | — |
| 2021-02-08 | $11.40 | $11.40 | 95,800 | — | — |
| 2021-02-05 | $10.50 | $10.50 | 111,300 | — | — |
| 2021-02-04 | $12.00 | $12.00 | 123,800 | — | — |
| 2021-02-03 | $13.31 | $13.31 | 93,000 | — | — |
| 2021-02-02 | $12.28 | $12.28 | 39,400 | — | — |
| 2021-02-01 | $12.08 | $12.08 | 31,400 | — | — |
| 2021-01-29 | $11.67 | $11.67 | 43,100 | — | — |
| 2021-01-28 | $11.95 | $11.95 | 153,700 | — | — |
| 2021-01-27 | $12.45 | $12.45 | 182,300 | — | — |
| 2021-01-26 | $12.18 | $12.18 | 129,800 | — | — |
| 2021-01-25 | $11.73 | $11.73 | 246,600 | — | — |
| 2021-01-22 | $10.75 | $10.75 | 202,900 | — | — |
| 2021-01-21 | $9.86 | $9.86 | 189,300 | — | — |
| 2021-01-20 | $9.16 | $9.16 | 321,600 | — | — |
| 2021-01-19 | $7.81 | $7.81 | 90,600 | — | — |
| 2021-01-15 | $7.12 | $7.12 | 54,700 | — | — |
| 2021-01-14 | $6.96 | $6.96 | 61,000 | — | — |
| 2021-01-13 | $6.59 | $6.59 | 25,000 | — | — |
| 2021-01-12 | $6.79 | $6.79 | 31,300 | — | — |
| 2021-01-11 | $6.91 | $6.91 | 53,000 | — | — |
| 2021-01-08 | $7.20 | $7.20 | 36,900 | — | — |
| 2021-01-07 | $7.26 | $7.26 | 67,500 | — | — |
| 2021-01-06 | $7.20 | $7.20 | 70,000 | — | — |
| 2021-01-05 | $7.55 | $7.55 | 155,400 | — | — |
| 2021-01-04 | $7.00 | $7.00 | 116,200 | — | — |