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
- 2005-05-03 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 | $4.39 | $4.93 | 9,700 | — | — |
| 2021-12-30 | $4.44 | $4.98 | 16,900 | — | — |
| 2021-12-29 | $4.33 | $4.86 | 15,300 | — | — |
| 2021-12-28 | $4.39 | $4.93 | 20,900 | — | — |
| 2021-12-27 | $4.35 | $4.88 | 20,100 | — | — |
| 2021-12-23 | $4.35 | $4.88 | 23,000 | — | — |
| 2021-12-22 | $4.21 | $4.73 | 17,600 | — | — |
| 2021-12-21 | $4.18 | $4.69 | 38,700 | — | — |
| 2021-12-20 | $4.17 | $4.68 | 21,300 | — | — |
| 2021-12-17 | $4.28 | $4.80 | 20,400 | — | — |
| 2021-12-16 | $4.22 | $4.74 | 22,400 | — | — |
| 2021-12-15 | $4.30 | $4.83 | 5,700 | — | — |
| 2021-12-14 | $4.36 | $4.89 | 9,500 | — | — |
| 2021-12-13 | $4.31 | $4.84 | 38,600 | — | — |
| 2021-12-10 | $4.42 | $4.96 | 7,100 | — | — |
| 2021-12-09 | $4.39 | $4.93 | 10,300 | — | — |
| 2021-12-08 | $4.44 | $4.98 | 9,800 | — | — |
| 2021-12-07 | $4.39 | $4.93 | 25,700 | — | — |
| 2021-12-06 | $4.28 | $4.80 | 23,000 | — | — |
| 2021-12-03 | $4.19 | $4.70 | 41,100 | — | — |
| 2021-12-02 | $4.25 | $4.77 | 32,400 | — | — |
| 2021-12-01 | $4.26 | $4.78 | 23,000 | — | — |
| 2021-11-30 | $4.39 | $4.93 | 80,900 | — | — |
| 2021-11-29 | $4.47 | $5.02 | 33,400 | — | — |
| 2021-11-26 | $4.56 | $5.12 | 6,200 | — | — |
| 2021-11-24 | $4.54 | $5.10 | 20,800 | — | — |
| 2021-11-23 | $4.48 | $5.03 | 24,600 | — | — |
| 2021-11-22 | $4.54 | $5.10 | 56,900 | — | — |
| 2021-11-19 | $4.50 | $5.05 | 31,900 | — | — |
| 2021-11-18 | $4.50 | $5.05 | 83,500 | — | — |
| 2021-11-17 | $4.59 | $5.15 | 40,300 | — | — |
| 2021-11-16 | $4.75 | $5.33 | 51,800 | — | — |
| 2021-11-15 | $4.76 | $5.34 | 43,100 | — | — |
| 2021-11-12 | $4.67 | $5.24 | 105,600 | — | — |
| 2021-11-11 | $4.83 | $5.42 | 2,503,800 | — | — |
| 2021-11-10 | $4.57 | $5.13 | 16,000 | — | — |
| 2021-11-09 | $4.69 | $5.26 | 27,500 | — | — |
| 2021-11-08 | $4.74 | $5.32 | 17,900 | — | — |
| 2021-11-05 | $4.72 | $5.30 | 28,400 | — | — |
| 2021-11-04 | $4.73 | $5.31 | 43,700 | — | — |
| 2021-11-03 | $4.58 | $5.14 | 16,400 | — | — |
| 2021-11-02 | $4.62 | $5.19 | 18,000 | — | — |
| 2021-11-01 | $4.55 | $5.11 | 10,700 | — | — |
| 2021-10-29 | $4.44 | $4.98 | 10,500 | — | — |
| 2021-10-28 | $4.51 | $5.06 | 16,900 | — | — |
| 2021-10-27 | $4.49 | $5.04 | 24,000 | — | — |
| 2021-10-26 | $4.59 | $5.15 | 7,800 | — | — |
| 2021-10-25 | $4.52 | $5.07 | 31,300 | — | — |
| 2021-10-22 | $4.60 | $5.16 | 18,200 | — | — |
| 2021-10-21 | $4.71 | $5.29 | 6,000 | — | — |
| 2021-10-20 | $4.69 | $5.26 | 16,300 | — | — |
| 2021-10-19 | $4.71 | $5.29 | 16,900 | — | — |
| 2021-10-18 | $4.68 | $5.25 | 13,600 | — | — |
| 2021-10-15 | $4.73 | $5.31 | 12,200 | — | — |
| 2021-10-14 | $4.69 | $5.26 | 9,800 | — | — |
| 2021-10-13 | $4.69 | $5.26 | 32,300 | — | — |
| 2021-10-12 | $4.62 | $5.19 | 51,700 | — | — |
| 2021-10-11 | $4.55 | $5.11 | 25,700 | — | — |
| 2021-10-08 | $4.55 | $5.11 | 9,900 | — | — |
| 2021-10-07 | $4.53 | $5.08 | 15,700 | — | — |
| 2021-10-06 | $4.53 | $5.08 | 22,500 | — | — |
| 2021-10-05 | $4.55 | $5.11 | 20,600 | — | — |
| 2021-10-04 | $4.47 | $5.02 | 21,200 | — | — |
| 2021-10-01 | $4.52 | $5.07 | 20,800 | — | — |
| 2021-09-30 | $4.55 | $5.11 | 26,300 | — | — |
| 2021-09-29 | $4.52 | $5.07 | 37,500 | — | — |
| 2021-09-28 | $4.68 | $5.25 | 31,400 | — | — |
| 2021-09-27 | $4.72 | $5.30 | 114,300 | — | — |
| 2021-09-24 | $4.55 | $5.11 | 55,600 | — | — |
| 2021-09-23 | $4.38 | $4.92 | 15,100 | — | — |
| 2021-09-22 | $4.33 | $4.86 | 31,800 | — | — |
| 2021-09-21 | $4.25 | $4.77 | 22,900 | — | — |
| 2021-09-20 | $4.25 | $4.77 | 45,600 | — | — |
| 2021-09-17 | $4.36 | $4.89 | 31,000 | — | — |
| 2021-09-16 | $4.23 | $4.75 | 33,800 | — | — |
| 2021-09-15 | $4.29 | $4.82 | 27,800 | — | — |
| 2021-09-14 | $4.37 | $4.91 | 116,700 | — | — |
| 2021-09-13 | $4.77 | $5.35 | 12,000 | — | — |
| 2021-09-10 | $4.77 | $5.35 | 16,900 | — | — |
| 2021-09-09 | $4.83 | $5.42 | 21,900 | — | — |
| 2021-09-08 | $4.77 | $5.35 | 28,500 | — | — |
| 2021-09-07 | $4.80 | $5.39 | 223,800 | — | — |
| 2021-09-03 | $5.09 | $5.71 | 38,100 | — | — |
| 2021-09-02 | $5.09 | $5.71 | 24,200 | — | — |
| 2021-09-01 | $5.05 | $5.67 | 33,400 | — | — |
| 2021-08-31 | $4.97 | $5.58 | 413,400 | — | — |
| 2021-08-30 | $5.10 | $5.72 | 36,100 | — | — |
| 2021-08-27 | $5.22 | $5.86 | 17,400 | — | — |
| 2021-08-26 | $5.11 | $5.74 | 14,200 | — | — |
| 2021-08-25 | $5.28 | $5.93 | 13,800 | — | — |
| 2021-08-24 | $5.37 | $6.03 | 20,400 | — | — |
| 2021-08-23 | $5.20 | $5.84 | 22,800 | — | — |
| 2021-08-20 | $5.26 | $5.90 | 13,000 | — | — |
| 2021-08-19 | $5.23 | $5.87 | 21,800 | — | — |
| 2021-08-18 | $5.43 | $6.09 | 47,700 | — | — |
| 2021-08-17 | $5.34 | $5.99 | 7,800 | — | — |
| 2021-08-16 | $5.33 | $5.98 | 43,900 | — | — |
| 2021-08-13 | $5.44 | $6.11 | 11,900 | — | — |
| 2021-08-12 | $5.60 | $6.29 | 13,700 | — | — |
| 2021-08-11 | $5.58 | $6.26 | 14,000 | — | — |
| 2021-08-10 | $5.53 | $6.21 | 64,100 | — | — |
| 2021-08-09 | $5.57 | $6.25 | 12,400 | — | — |
| 2021-08-06 | $5.52 | $6.20 | 30,900 | — | — |
| 2021-08-05 | $5.40 | $6.06 | 34,900 | — | — |
| 2021-08-04 | $5.50 | $6.17 | 30,600 | — | — |
| 2021-08-03 | $5.50 | $6.17 | 103,500 | — | — |
| 2021-08-02 | $5.79 | $6.50 | 74,000 | — | — |
| 2021-07-30 | $5.94 | $6.67 | 74,900 | — | — |
| 2021-07-29 | $5.99 | $6.72 | 121,600 | — | — |
| 2021-07-28 | $5.81 | $6.52 | 168,800 | — | — |
| 2021-07-27 | $5.65 | $6.34 | 129,800 | — | — |
| 2021-07-26 | $5.69 | $6.39 | 129,300 | — | — |
| 2021-07-23 | $5.30 | $5.95 | 183,900 | — | — |
| 2021-07-22 | $5.52 | $6.20 | 216,800 | — | — |
| 2021-07-21 | $5.22 | $5.86 | 31,200 | — | — |
| 2021-07-20 | $5.19 | $5.83 | 51,400 | — | — |
| 2021-07-19 | $4.95 | $5.56 | 60,600 | — | — |
| 2021-07-16 | $5.18 | $5.81 | 20,200 | — | — |
| 2021-07-15 | $5.17 | $5.80 | 13,700 | — | — |
| 2021-07-14 | $5.23 | $5.87 | 40,700 | — | — |
| 2021-07-13 | $5.26 | $5.90 | 119,000 | — | — |
| 2021-07-12 | $5.03 | $5.65 | 23,600 | — | — |
| 2021-07-09 | $5.07 | $5.69 | 11,000 | — | — |
| 2021-07-08 | $4.93 | $5.53 | 24,900 | — | — |
| 2021-07-07 | $5.01 | $5.62 | 27,800 | — | — |
| 2021-07-06 | $4.97 | $5.58 | 63,100 | — | — |
| 2021-07-02 | $5.09 | $5.71 | 43,200 | — | — |
| 2021-07-01 | $5.34 | $5.99 | 8,300 | — | — |
| 2021-06-30 | $5.37 | $6.03 | 34,500 | — | — |
| 2021-06-29 | $5.36 | $6.02 | 19,600 | — | — |
| 2021-06-28 | $5.40 | $6.06 | 22,000 | — | — |
| 2021-06-25 | $5.40 | $6.06 | 48,400 | — | — |
| 2021-06-24 | $5.31 | $5.96 | 18,800 | — | — |
| 2021-06-23 | $5.30 | $5.95 | 19,000 | — | — |
| 2021-06-22 | $5.32 | $5.97 | 21,700 | — | — |
| 2021-06-21 | $5.28 | $5.93 | 26,100 | — | — |
| 2021-06-18 | $5.26 | $5.90 | 40,900 | — | — |
| 2021-06-17 | $5.40 | $6.06 | 65,800 | — | — |
| 2021-06-16 | $5.57 | $6.25 | 37,400 | — | — |
| 2021-06-15 | $5.52 | $6.20 | 91,300 | — | — |
| 2021-06-14 | $6.04 | $6.78 | 94,700 | — | — |
| 2021-06-11 | $6.19 | $6.95 | 53,300 | — | — |
| 2021-06-10 | $6.05 | $6.79 | 62,500 | — | — |
| 2021-06-09 | $5.97 | $6.70 | 68,300 | — | — |
| 2021-06-08 | $6.16 | $6.91 | 51,500 | — | — |
| 2021-06-07 | $6.13 | $6.88 | 67,200 | — | — |
| 2021-06-04 | $6.07 | $6.81 | 32,200 | — | — |
| 2021-06-03 | $5.92 | $6.64 | 60,500 | — | — |
| 2021-06-02 | $6.04 | $6.78 | 93,000 | — | — |
| 2021-06-01 | $5.94 | $6.67 | 166,700 | — | — |
| 2021-05-28 | $5.93 | $6.66 | 116,100 | — | — |
| 2021-05-27 | $5.64 | $6.33 | 14,900 | — | — |
| 2021-05-26 | $5.52 | $6.20 | 39,400 | — | — |
| 2021-05-25 | $5.46 | $6.13 | 69,700 | — | — |
| 2021-05-24 | $5.73 | $6.43 | 81,000 | — | — |
| 2021-05-21 | $5.66 | $6.35 | 81,000 | — | — |
| 2021-05-20 | $5.42 | $6.08 | 73,400 | — | — |
| 2021-05-19 | $5.37 | $6.03 | 253,100 | — | — |
| 2021-05-18 | $5.55 | $6.23 | 142,800 | — | — |
| 2021-05-17 | $5.46 | $6.13 | 61,100 | — | — |
| 2021-05-14 | $5.17 | $5.80 | 28,500 | — | — |
| 2021-05-13 | $5.07 | $5.69 | 136,900 | — | — |
| 2021-05-12 | $5.13 | $5.76 | 113,800 | — | — |
| 2021-05-11 | $5.19 | $5.83 | 35,400 | — | — |
| 2021-05-10 | $5.26 | $5.90 | 37,200 | — | — |
| 2021-05-07 | $5.23 | $5.87 | 159,700 | — | — |
| 2021-05-06 | $5.24 | $5.88 | 110,300 | — | — |
| 2021-05-05 | $5.11 | $5.74 | 218,100 | — | — |
| 2021-05-04 | $4.83 | $5.42 | 23,900 | — | — |
| 2021-05-03 | $4.86 | $5.46 | 28,100 | — | — |
| 2021-04-30 | $4.61 | $5.17 | 20,100 | — | — |
| 2021-04-29 | $4.76 | $5.34 | 10,700 | — | — |
| 2021-04-28 | $4.77 | $5.35 | 22,600 | — | — |
| 2021-04-27 | $4.83 | $5.42 | 12,600 | — | — |
| 2021-04-26 | $4.80 | $5.39 | 33,000 | — | — |
| 2021-04-23 | $4.74 | $5.32 | 10,600 | — | — |
| 2021-04-22 | $4.70 | $5.28 | 17,200 | — | — |
| 2021-04-21 | $4.71 | $5.29 | 72,700 | — | — |
| 2021-04-20 | $4.64 | $5.21 | 33,300 | — | — |
| 2021-04-19 | $4.81 | $5.40 | 26,200 | — | — |
| 2021-04-16 | $4.85 | $5.44 | 67,500 | — | — |
| 2021-04-15 | $5.13 | $5.76 | 13,800 | — | — |
| 2021-04-14 | $5.15 | $5.78 | 28,000 | — | — |
| 2021-04-13 | $5.10 | $5.72 | 13,900 | — | — |
| 2021-04-12 | $5.10 | $5.72 | 46,000 | — | — |
| 2021-04-09 | $5.33 | $5.98 | 13,900 | — | — |
| 2021-04-08 | $5.48 | $6.15 | 76,400 | — | — |
| 2021-04-07 | $5.39 | $6.05 | 153,200 | — | — |
| 2021-04-06 | $5.28 | $5.93 | 74,900 | — | — |
| 2021-04-05 | $5.02 | $5.63 | 19,400 | — | — |
| 2021-04-01 | $4.97 | $5.58 | 18,100 | — | — |
| 2021-03-31 | $4.94 | $5.54 | 24,200 | — | — |
| 2021-03-30 | $4.93 | $5.53 | 17,400 | — | — |
| 2021-03-29 | $4.97 | $5.58 | 45,800 | — | — |
| 2021-03-26 | $4.92 | $5.52 | 15,600 | — | — |
| 2021-03-25 | $5.04 | $5.66 | 14,900 | — | — |
| 2021-03-24 | $5.03 | $5.65 | 22,800 | — | — |
| 2021-03-23 | $4.94 | $5.54 | 41,300 | — | — |
| 2021-03-22 | $5.26 | $5.90 | 47,300 | — | — |
| 2021-03-19 | $5.15 | $5.78 | 19,900 | — | — |
| 2021-03-18 | $5.14 | $5.77 | 44,900 | — | — |
| 2021-03-17 | $5.17 | $5.80 | 173,900 | — | — |
| 2021-03-16 | $4.97 | $5.58 | 26,700 | — | — |
| 2021-03-15 | $4.93 | $5.53 | 18,700 | — | — |
| 2021-03-12 | $5.02 | $5.63 | 22,600 | — | — |
| 2021-03-11 | $5.00 | $5.61 | 22,700 | — | — |
| 2021-03-10 | $5.09 | $5.71 | 44,800 | — | — |
| 2021-03-09 | $4.92 | $5.52 | 41,500 | — | — |
| 2021-03-08 | $4.75 | $5.33 | 58,000 | — | — |
| 2021-03-05 | $4.53 | $5.08 | 54,600 | — | — |
| 2021-03-04 | $4.44 | $4.98 | 146,100 | — | — |
| 2021-03-03 | $5.14 | $5.77 | 30,700 | — | — |
| 2021-03-02 | $5.17 | $5.80 | 56,300 | — | — |
| 2021-03-01 | $5.01 | $5.62 | 83,500 | — | — |
| 2021-02-26 | $5.01 | $5.62 | 153,500 | — | — |
| 2021-02-25 | $5.48 | $6.15 | 223,900 | — | — |
| 2021-02-24 | $6.33 | $7.11 | 741,600 | — | — |
| 2021-02-23 | $5.27 | $5.92 | 348,200 | — | — |
| 2021-02-22 | $4.95 | $5.56 | 43,700 | — | — |
| 2021-02-19 | $4.70 | $5.28 | 44,000 | — | — |
| 2021-02-18 | $4.71 | $5.29 | 68,800 | — | — |
| 2021-02-17 | $4.84 | $5.43 | 98,500 | — | — |
| 2021-02-16 | $5.27 | $5.92 | 112,000 | — | — |
| 2021-02-12 | $5.40 | $6.06 | 25,000 | — | — |
| 2021-02-11 | $5.42 | $6.08 | 69,000 | — | — |
| 2021-02-10 | $5.51 | $6.18 | 81,100 | — | — |
| 2021-02-09 | $5.62 | $6.31 | 170,500 | — | — |
| 2021-02-08 | $5.26 | $5.90 | 57,700 | — | — |
| 2021-02-05 | $5.29 | $5.94 | 153,900 | — | — |
| 2021-02-04 | $4.98 | $5.59 | 47,900 | — | — |
| 2021-02-03 | $5.13 | $5.76 | 46,800 | — | — |
| 2021-02-02 | $5.01 | $5.62 | 55,200 | — | — |
| 2021-02-01 | $4.97 | $5.58 | 48,900 | — | — |
| 2021-01-29 | $4.75 | $5.33 | 54,300 | — | — |
| 2021-01-28 | $4.98 | $5.59 | 65,100 | — | — |
| 2021-01-27 | $5.09 | $5.71 | 92,700 | — | — |
| 2021-01-26 | $5.36 | $6.02 | 69,800 | — | — |
| 2021-01-25 | $5.12 | $5.75 | 72,200 | — | — |
| 2021-01-22 | $5.31 | $5.96 | 66,300 | — | — |
| 2021-01-21 | $5.43 | $6.09 | 163,000 | — | — |
| 2021-01-20 | $5.03 | $5.65 | 64,300 | — | — |
| 2021-01-19 | $5.13 | $5.76 | 179,700 | — | — |
| 2021-01-15 | $4.66 | $5.23 | 42,600 | — | — |
| 2021-01-14 | $4.61 | $5.17 | 96,200 | — | — |
| 2021-01-13 | $4.89 | $5.49 | 299,300 | — | — |
| 2021-01-12 | $3.93 | $4.41 | 12,300 | — | — |
| 2021-01-11 | $3.94 | $4.42 | 21,300 | — | — |
| 2021-01-08 | $3.94 | $4.42 | 20,500 | — | — |
| 2021-01-07 | $3.99 | $4.48 | 10,600 | — | — |
| 2021-01-06 | $3.95 | $4.43 | 39,200 | — | — |
| 2021-01-05 | $3.91 | $4.39 | 21,100 | — | — |
| 2021-01-04 | $3.92 | $4.40 | 26,600 | — | — |