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
- 2011-02-10 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 | $3.92 | $3.92 | 727,900 | — | — |
| 2021-12-30 | $3.75 | $3.75 | 950,200 | — | — |
| 2021-12-29 | $3.72 | $3.72 | 778,300 | — | — |
| 2021-12-28 | $3.63 | $3.63 | 588,400 | — | — |
| 2021-12-27 | $3.75 | $3.75 | 613,300 | — | — |
| 2021-12-23 | $3.80 | $3.80 | 698,900 | — | — |
| 2021-12-22 | $3.70 | $3.70 | 429,300 | — | — |
| 2021-12-21 | $3.76 | $3.76 | 622,600 | — | — |
| 2021-12-20 | $3.78 | $3.78 | 387,100 | — | — |
| 2021-12-17 | $3.83 | $3.83 | 1,109,400 | — | — |
| 2021-12-16 | $3.79 | $3.79 | 515,000 | — | — |
| 2021-12-15 | $3.97 | $3.97 | 833,200 | — | — |
| 2021-12-14 | $3.86 | $3.86 | 650,400 | — | — |
| 2021-12-13 | $3.95 | $3.95 | 568,300 | — | — |
| 2021-12-10 | $4.24 | $4.24 | 546,500 | — | — |
| 2021-12-09 | $4.17 | $4.17 | 327,200 | — | — |
| 2021-12-08 | $4.48 | $4.48 | 524,900 | — | — |
| 2021-12-07 | $4.38 | $4.38 | 485,200 | — | — |
| 2021-12-06 | $4.25 | $4.25 | 607,500 | — | — |
| 2021-12-03 | $4.29 | $4.29 | 719,700 | — | — |
| 2021-12-02 | $4.41 | $4.41 | 462,700 | — | — |
| 2021-12-01 | $4.41 | $4.41 | 446,500 | — | — |
| 2021-11-30 | $4.61 | $4.61 | 676,800 | — | — |
| 2021-11-29 | $4.51 | $4.51 | 850,900 | — | — |
| 2021-11-26 | $4.69 | $4.69 | 739,100 | — | — |
| 2021-11-24 | $4.51 | $4.51 | 479,100 | — | — |
| 2021-11-23 | $4.36 | $4.36 | 889,000 | — | — |
| 2021-11-22 | $4.31 | $4.31 | 741,600 | — | — |
| 2021-11-19 | $4.49 | $4.49 | 572,900 | — | — |
| 2021-11-18 | $4.53 | $4.53 | 716,500 | — | — |
| 2021-11-17 | $4.74 | $4.74 | 384,100 | — | — |
| 2021-11-16 | $4.86 | $4.86 | 436,600 | — | — |
| 2021-11-15 | $4.76 | $4.76 | 643,000 | — | — |
| 2021-11-12 | $4.92 | $4.92 | 1,986,200 | — | — |
| 2021-11-11 | $4.70 | $4.70 | 649,000 | — | — |
| 2021-11-10 | $4.65 | $4.65 | 585,800 | — | — |
| 2021-11-09 | $4.63 | $4.63 | 1,074,200 | — | — |
| 2021-11-08 | $4.82 | $4.82 | 1,055,700 | — | — |
| 2021-11-05 | $4.88 | $4.88 | 657,900 | — | — |
| 2021-11-04 | $5.03 | $5.03 | 276,100 | — | — |
| 2021-11-03 | $5.14 | $5.14 | 329,100 | — | — |
| 2021-11-02 | $5.01 | $5.01 | 425,100 | — | — |
| 2021-11-01 | $5.15 | $5.15 | 546,300 | — | — |
| 2021-10-29 | $5.15 | $5.15 | 635,700 | — | — |
| 2021-10-28 | $5.05 | $5.05 | 382,300 | — | — |
| 2021-10-27 | $4.99 | $4.99 | 422,900 | — | — |
| 2021-10-26 | $5.07 | $5.07 | 723,700 | — | — |
| 2021-10-25 | $5.14 | $5.14 | 600,500 | — | — |
| 2021-10-22 | $5.21 | $5.21 | 421,900 | — | — |
| 2021-10-21 | $5.22 | $5.22 | 331,400 | — | — |
| 2021-10-20 | $5.35 | $5.35 | 633,000 | — | — |
| 2021-10-19 | $5.41 | $5.41 | 319,400 | — | — |
| 2021-10-18 | $5.29 | $5.29 | 551,700 | — | — |
| 2021-10-15 | $5.34 | $5.34 | 494,100 | — | — |
| 2021-10-14 | $5.19 | $5.19 | 535,500 | — | — |
| 2021-10-13 | $5.36 | $5.36 | 279,000 | — | — |
| 2021-10-12 | $5.35 | $5.35 | 356,300 | — | — |
| 2021-10-11 | $5.34 | $5.34 | 445,400 | — | — |
| 2021-10-08 | $5.37 | $5.37 | 365,900 | — | — |
| 2021-10-07 | $5.47 | $5.47 | 413,400 | — | — |
| 2021-10-06 | $5.53 | $5.53 | 627,300 | — | — |
| 2021-10-05 | $5.64 | $5.64 | 682,200 | — | — |
| 2021-10-04 | $5.86 | $5.86 | 493,900 | — | — |
| 2021-10-01 | $6.13 | $6.13 | 846,900 | — | — |
| 2021-09-30 | $6.59 | $6.59 | 460,200 | — | — |
| 2021-09-29 | $6.38 | $6.38 | 390,700 | — | — |
| 2021-09-28 | $6.42 | $6.42 | 695,500 | — | — |
| 2021-09-27 | $6.64 | $6.64 | 405,100 | — | — |
| 2021-09-24 | $6.60 | $6.60 | 414,900 | — | — |
| 2021-09-23 | $6.84 | $6.84 | 362,300 | — | — |
| 2021-09-22 | $6.61 | $6.61 | 325,100 | — | — |
| 2021-09-21 | $6.57 | $6.57 | 406,600 | — | — |
| 2021-09-20 | $6.51 | $6.51 | 540,400 | — | — |
| 2021-09-17 | $6.94 | $6.94 | 1,244,600 | — | — |
| 2021-09-16 | $6.78 | $6.78 | 406,900 | — | — |
| 2021-09-15 | $6.63 | $6.63 | 612,000 | — | — |
| 2021-09-14 | $6.85 | $6.85 | 749,800 | — | — |
| 2021-09-13 | $6.87 | $6.87 | 763,200 | — | — |
| 2021-09-10 | $6.80 | $6.80 | 396,700 | — | — |
| 2021-09-09 | $6.81 | $6.81 | 411,700 | — | — |
| 2021-09-08 | $6.82 | $6.82 | 856,500 | — | — |
| 2021-09-07 | $6.81 | $6.81 | 583,800 | — | — |
| 2021-09-03 | $7.19 | $7.19 | 496,400 | — | — |
| 2021-09-02 | $7.22 | $7.22 | 483,800 | — | — |
| 2021-09-01 | $7.22 | $7.22 | 885,000 | — | — |
| 2021-08-31 | $7.21 | $7.21 | 294,600 | — | — |
| 2021-08-30 | $7.21 | $7.21 | 495,100 | — | — |
| 2021-08-27 | $7.10 | $7.10 | 521,500 | — | — |
| 2021-08-26 | $7.03 | $7.03 | 335,000 | — | — |
| 2021-08-25 | $7.15 | $7.15 | 451,700 | — | — |
| 2021-08-24 | $7.12 | $7.12 | 582,200 | — | — |
| 2021-08-23 | $6.82 | $6.82 | 441,500 | — | — |
| 2021-08-20 | $6.82 | $6.82 | 748,600 | — | — |
| 2021-08-19 | $6.53 | $6.53 | 479,800 | — | — |
| 2021-08-18 | $6.53 | $6.53 | 471,500 | — | — |
| 2021-08-17 | $6.74 | $6.74 | 583,000 | — | — |
| 2021-08-16 | $6.73 | $6.73 | 482,800 | — | — |
| 2021-08-13 | $6.70 | $6.70 | 535,600 | — | — |
| 2021-08-12 | $6.91 | $6.91 | 531,300 | — | — |
| 2021-08-11 | $6.75 | $6.75 | 457,200 | — | — |
| 2021-08-10 | $6.82 | $6.82 | 538,900 | — | — |
| 2021-08-09 | $6.81 | $6.81 | 830,500 | — | — |
| 2021-08-06 | $6.39 | $6.39 | 961,900 | — | — |
| 2021-08-05 | $6.83 | $6.83 | 1,046,400 | — | — |
| 2021-08-04 | $6.87 | $6.87 | 775,900 | — | — |
| 2021-08-03 | $7.00 | $7.00 | 592,700 | — | — |
| 2021-08-02 | $6.91 | $6.91 | 1,148,900 | — | — |
| 2021-07-30 | $7.41 | $7.41 | 882,700 | — | — |
| 2021-07-29 | $7.30 | $7.30 | 2,815,700 | — | — |
| 2021-07-28 | $7.10 | $7.10 | 4,235,000 | — | — |
| 2021-07-27 | $6.35 | $6.35 | 1,118,100 | — | — |
| 2021-07-26 | $6.24 | $6.24 | 968,100 | — | — |
| 2021-07-23 | $6.14 | $6.14 | 484,100 | — | — |
| 2021-07-22 | $6.05 | $6.05 | 600,100 | — | — |
| 2021-07-21 | $5.87 | $5.87 | 338,000 | — | — |
| 2021-07-20 | $5.76 | $5.76 | 551,000 | — | — |
| 2021-07-19 | $5.65 | $5.65 | 609,700 | — | — |
| 2021-07-16 | $5.59 | $5.59 | 390,000 | — | — |
| 2021-07-15 | $5.67 | $5.67 | 429,900 | — | — |
| 2021-07-14 | $5.50 | $5.50 | 1,468,500 | — | — |
| 2021-07-13 | $5.79 | $5.79 | 313,600 | — | — |
| 2021-07-12 | $5.93 | $5.93 | 407,000 | — | — |
| 2021-07-09 | $5.96 | $5.96 | 309,800 | — | — |
| 2021-07-08 | $5.80 | $5.80 | 546,200 | — | — |
| 2021-07-07 | $5.90 | $5.90 | 634,000 | — | — |
| 2021-07-06 | $5.99 | $5.99 | 496,600 | — | — |
| 2021-07-02 | $5.84 | $5.84 | 455,400 | — | — |
| 2021-07-01 | $6.12 | $6.12 | 695,900 | — | — |
| 2021-06-30 | $6.16 | $6.16 | 966,000 | — | — |
| 2021-06-29 | $6.35 | $6.35 | 506,100 | — | — |
| 2021-06-28 | $6.34 | $6.34 | 1,109,000 | — | — |
| 2021-06-25 | $6.24 | $6.24 | 1,258,800 | — | — |
| 2021-06-24 | $6.27 | $6.27 | 677,400 | — | — |
| 2021-06-23 | $6.14 | $6.14 | 716,400 | — | — |
| 2021-06-22 | $5.97 | $5.97 | 626,500 | — | — |
| 2021-06-21 | $5.75 | $5.75 | 760,500 | — | — |
| 2021-06-18 | $5.90 | $5.90 | 1,900,400 | — | — |
| 2021-06-17 | $6.13 | $6.13 | 744,900 | — | — |
| 2021-06-16 | $6.08 | $6.08 | 604,300 | — | — |
| 2021-06-15 | $6.12 | $6.12 | 699,000 | — | — |
| 2021-06-14 | $6.12 | $6.12 | 736,100 | — | — |
| 2021-06-11 | $6.10 | $6.10 | 772,100 | — | — |
| 2021-06-10 | $6.07 | $6.07 | 1,315,100 | — | — |
| 2021-06-09 | $5.90 | $5.90 | 2,764,400 | — | — |
| 2021-06-08 | $5.60 | $5.60 | 788,600 | — | — |
| 2021-06-07 | $5.63 | $5.63 | 523,800 | — | — |
| 2021-06-04 | $5.47 | $5.47 | 543,500 | — | — |
| 2021-06-03 | $5.45 | $5.45 | 598,200 | — | — |
| 2021-06-02 | $5.57 | $5.57 | 794,100 | — | — |
| 2021-06-01 | $5.27 | $5.27 | 1,383,300 | — | — |
| 2021-05-28 | $5.80 | $5.80 | 660,000 | — | — |
| 2021-05-27 | $5.83 | $5.83 | 906,200 | — | — |
| 2021-05-26 | $5.76 | $5.76 | 1,089,700 | — | — |
| 2021-05-25 | $5.56 | $5.56 | 1,267,400 | — | — |
| 2021-05-24 | $5.76 | $5.76 | 822,700 | — | — |
| 2021-05-21 | $5.60 | $5.60 | 1,213,400 | — | — |
| 2021-05-20 | $5.74 | $5.74 | 1,309,100 | — | — |
| 2021-05-19 | $5.52 | $5.52 | 962,000 | — | — |
| 2021-05-18 | $5.47 | $5.47 | 970,000 | — | — |
| 2021-05-17 | $5.34 | $5.34 | 980,700 | — | — |
| 2021-05-14 | $5.46 | $5.46 | 1,036,000 | — | — |
| 2021-05-13 | $5.14 | $5.14 | 995,800 | — | — |
| 2021-05-12 | $5.18 | $5.18 | 1,920,400 | — | — |
| 2021-05-11 | $5.49 | $5.49 | 6,257,200 | — | — |
| 2021-05-10 | $4.67 | $4.67 | 1,320,900 | — | — |
| 2021-05-07 | $5.13 | $5.13 | 4,537,200 | — | — |
| 2021-05-06 | $4.59 | $4.59 | 2,910,300 | — | — |
| 2021-05-05 | $4.88 | $4.88 | 1,563,100 | — | — |
| 2021-05-04 | $5.08 | $5.08 | 2,138,000 | — | — |
| 2021-05-03 | $5.22 | $5.22 | 2,112,500 | — | — |
| 2021-04-30 | $5.01 | $5.01 | 1,596,900 | — | — |
| 2021-04-29 | $5.03 | $5.03 | 1,145,300 | — | — |
| 2021-04-28 | $4.94 | $4.94 | 1,302,000 | — | — |
| 2021-04-27 | $4.94 | $4.94 | 1,005,500 | — | — |
| 2021-04-26 | $4.89 | $4.89 | 662,500 | — | — |
| 2021-04-23 | $4.69 | $4.69 | 653,700 | — | — |
| 2021-04-22 | $4.60 | $4.60 | 723,200 | — | — |
| 2021-04-21 | $4.58 | $4.58 | 937,600 | — | — |
| 2021-04-20 | $4.35 | $4.35 | 784,300 | — | — |
| 2021-04-19 | $4.57 | $4.57 | 819,300 | — | — |
| 2021-04-16 | $4.63 | $4.63 | 1,625,000 | — | — |
| 2021-04-15 | $4.70 | $4.70 | 781,400 | — | — |
| 2021-04-14 | $4.63 | $4.63 | 711,000 | — | — |
| 2021-04-13 | $4.65 | $4.65 | 1,050,900 | — | — |
| 2021-04-12 | $4.61 | $4.61 | 1,039,300 | — | — |
| 2021-04-09 | $4.60 | $4.60 | 959,400 | — | — |
| 2021-04-08 | $4.71 | $4.71 | 1,044,700 | — | — |
| 2021-04-07 | $4.61 | $4.61 | 1,001,600 | — | — |
| 2021-04-06 | $4.75 | $4.75 | 1,146,200 | — | — |
| 2021-04-05 | $4.71 | $4.71 | 1,504,400 | — | — |
| 2021-04-01 | $4.72 | $4.72 | 1,175,300 | — | — |
| 2021-03-31 | $4.52 | $4.52 | 1,481,000 | — | — |
| 2021-03-30 | $4.32 | $4.32 | 923,600 | — | — |
| 2021-03-29 | $4.33 | $4.33 | 1,023,000 | — | — |
| 2021-03-26 | $4.34 | $4.34 | 723,300 | — | — |
| 2021-03-25 | $4.27 | $4.27 | 890,900 | — | — |
| 2021-03-24 | $4.15 | $4.15 | 963,100 | — | — |
| 2021-03-23 | $4.37 | $4.37 | 888,500 | — | — |
| 2021-03-22 | $4.66 | $4.66 | 765,700 | — | — |
| 2021-03-19 | $4.70 | $4.70 | 1,331,600 | — | — |
| 2021-03-18 | $4.46 | $4.46 | 1,340,000 | — | — |
| 2021-03-17 | $4.61 | $4.61 | 1,110,700 | — | — |
| 2021-03-16 | $4.56 | $4.56 | 1,337,200 | — | — |
| 2021-03-15 | $4.84 | $4.84 | 1,700,700 | — | — |
| 2021-03-12 | $4.52 | $4.52 | 1,295,100 | — | — |
| 2021-03-11 | $4.51 | $4.51 | 1,424,600 | — | — |
| 2021-03-10 | $4.20 | $4.20 | 1,956,100 | — | — |
| 2021-03-09 | $4.20 | $4.20 | 1,495,900 | — | — |
| 2021-03-08 | $3.94 | $3.94 | 1,720,900 | — | — |
| 2021-03-05 | $4.11 | $4.11 | 2,946,400 | — | — |
| 2021-03-04 | $4.01 | $4.01 | 2,965,700 | — | — |
| 2021-03-03 | $4.13 | $4.13 | 3,811,800 | — | — |
| 2021-03-02 | $4.34 | $4.34 | 4,023,400 | — | — |
| 2021-03-01 | $4.75 | $4.75 | 7,713,000 | — | — |
| 2021-02-26 | $4.60 | $4.60 | 2,790,800 | — | — |
| 2021-02-25 | $4.82 | $4.82 | 4,291,400 | — | — |
| 2021-02-24 | $5.01 | $5.01 | 6,591,100 | — | — |
| 2021-02-23 | $5.47 | $5.47 | 7,328,500 | — | — |
| 2021-02-22 | $5.50 | $5.50 | 3,724,000 | — | — |
| 2021-02-19 | $6.12 | $6.12 | 2,468,900 | — | — |
| 2021-02-18 | $6.42 | $6.42 | 3,256,600 | — | — |
| 2021-02-17 | $6.30 | $6.30 | 13,146,500 | — | — |
| 2021-02-16 | $5.40 | $5.40 | 2,961,300 | — | — |
| 2021-02-12 | $5.55 | $5.55 | 4,179,800 | — | — |
| 2021-02-11 | $5.60 | $5.60 | 12,017,000 | — | — |
| 2021-02-10 | $7.09 | $7.09 | 7,769,200 | — | — |
| 2021-02-09 | $6.98 | $6.98 | 3,008,000 | — | — |
| 2021-02-08 | $6.98 | $6.98 | 2,436,300 | — | — |
| 2021-02-05 | $6.88 | $6.88 | 1,329,600 | — | — |
| 2021-02-04 | $6.53 | $6.53 | 859,500 | — | — |
| 2021-02-03 | $6.58 | $6.58 | 1,798,200 | — | — |
| 2021-02-02 | $6.67 | $6.67 | 1,379,000 | — | — |
| 2021-02-01 | $6.73 | $6.73 | 1,593,400 | — | — |
| 2021-01-29 | $6.48 | $6.48 | 2,071,500 | — | — |
| 2021-01-28 | $6.52 | $6.52 | 2,863,400 | — | — |
| 2021-01-27 | $6.07 | $6.07 | 3,499,400 | — | — |
| 2021-01-26 | $6.53 | $6.53 | 1,345,100 | — | — |
| 2021-01-25 | $6.77 | $6.77 | 2,543,800 | — | — |
| 2021-01-22 | $6.85 | $6.85 | 9,948,800 | — | — |
| 2021-01-21 | $6.16 | $6.16 | 4,528,700 | — | — |
| 2021-01-20 | $5.86 | $5.86 | 1,453,000 | — | — |
| 2021-01-19 | $5.94 | $5.94 | 1,955,400 | — | — |
| 2021-01-15 | $6.18 | $6.18 | 1,388,700 | — | — |
| 2021-01-14 | $5.97 | $5.97 | 1,240,400 | — | — |
| 2021-01-13 | $5.97 | $5.97 | 1,132,800 | — | — |
| 2021-01-12 | $6.08 | $6.08 | 1,609,200 | — | — |
| 2021-01-11 | $6.33 | $6.33 | 1,970,600 | — | — |
| 2021-01-08 | $6.32 | $6.32 | 1,439,800 | — | — |
| 2021-01-07 | $6.19 | $6.19 | 1,620,900 | — | — |
| 2021-01-06 | $6.21 | $6.21 | 1,367,500 | — | — |
| 2021-01-05 | $6.38 | $6.38 | 1,288,300 | — | — |
| 2021-01-04 | $6.17 | $6.17 | 1,555,100 | — | — |