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
- 1999-04-19 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 | $5.32 | $5.32 | 83,900 | — | — |
| 2021-12-30 | $5.40 | $5.40 | 102,700 | — | — |
| 2021-12-29 | $5.38 | $5.38 | 35,300 | — | — |
| 2021-12-28 | $5.40 | $5.40 | 63,500 | — | — |
| 2021-12-27 | $5.42 | $5.42 | 292,200 | — | — |
| 2021-12-23 | $5.41 | $5.41 | 58,400 | — | — |
| 2021-12-22 | $5.51 | $5.51 | 331,500 | — | — |
| 2021-12-21 | $5.41 | $5.41 | 142,900 | — | — |
| 2021-12-20 | $5.35 | $5.35 | 525,200 | — | — |
| 2021-12-17 | $5.05 | $5.05 | 2,360,300 | — | — |
| 2021-12-16 | $4.23 | $4.23 | 158,700 | — | — |
| 2021-12-15 | $4.42 | $4.42 | 244,200 | — | — |
| 2021-12-14 | $4.50 | $4.50 | 1,626,600 | — | — |
| 2021-12-13 | $4.23 | $4.23 | 473,800 | — | — |
| 2021-12-10 | $4.52 | $4.52 | 66,800 | — | — |
| 2021-12-09 | $4.55 | $4.55 | 86,200 | — | — |
| 2021-12-08 | $4.94 | $4.94 | 138,200 | — | — |
| 2021-12-07 | $4.55 | $4.55 | 341,500 | — | — |
| 2021-12-06 | $4.37 | $4.37 | 110,000 | — | — |
| 2021-12-03 | $4.26 | $4.26 | 125,800 | — | — |
| 2021-12-02 | $4.54 | $4.54 | 60,400 | — | — |
| 2021-12-01 | $4.40 | $4.40 | 71,200 | — | — |
| 2021-11-30 | $4.61 | $4.61 | 39,700 | — | — |
| 2021-11-29 | $4.78 | $4.78 | 99,600 | — | — |
| 2021-11-26 | $4.84 | $4.84 | 38,500 | — | — |
| 2021-11-24 | $4.93 | $4.93 | 51,300 | — | — |
| 2021-11-23 | $4.92 | $4.92 | 71,400 | — | — |
| 2021-11-22 | $4.88 | $4.88 | 105,800 | — | — |
| 2021-11-19 | $5.00 | $5.00 | 90,500 | — | — |
| 2021-11-18 | $5.13 | $5.13 | 201,000 | — | — |
| 2021-11-17 | $5.25 | $5.25 | 127,000 | — | — |
| 2021-11-16 | $5.75 | $5.75 | 146,100 | — | — |
| 2021-11-15 | $5.47 | $5.47 | 26,200 | — | — |
| 2021-11-12 | $5.49 | $5.49 | 67,700 | — | — |
| 2021-11-11 | $5.28 | $5.28 | 135,700 | — | — |
| 2021-11-10 | $5.68 | $5.68 | 81,100 | — | — |
| 2021-11-09 | $5.83 | $5.83 | 42,500 | — | — |
| 2021-11-08 | $5.93 | $5.93 | 99,200 | — | — |
| 2021-11-05 | $5.96 | $5.96 | 143,900 | — | — |
| 2021-11-04 | $6.06 | $6.06 | 196,000 | — | — |
| 2021-11-03 | $6.45 | $6.45 | 810,000 | — | — |
| 2021-11-02 | $6.37 | $6.37 | 1,033,600 | — | — |
| 2021-11-01 | $5.71 | $5.71 | 577,400 | — | — |
| 2021-10-29 | $5.59 | $5.59 | 96,600 | — | — |
| 2021-10-28 | $5.54 | $5.54 | 66,100 | — | — |
| 2021-10-27 | $5.50 | $5.50 | 105,000 | — | — |
| 2021-10-26 | $5.53 | $5.53 | 80,300 | — | — |
| 2021-10-25 | $5.64 | $5.64 | 172,700 | — | — |
| 2021-10-22 | $5.40 | $5.40 | 75,600 | — | — |
| 2021-10-21 | $5.36 | $5.36 | 110,100 | — | — |
| 2021-10-20 | $5.24 | $5.24 | 57,800 | — | — |
| 2021-10-19 | $5.24 | $5.24 | 50,900 | — | — |
| 2021-10-18 | $5.26 | $5.26 | 70,200 | — | — |
| 2021-10-15 | $5.34 | $5.34 | 114,300 | — | — |
| 2021-10-14 | $5.31 | $5.31 | 1,009,200 | — | — |
| 2021-10-13 | $4.95 | $4.95 | 69,800 | — | — |
| 2021-10-12 | $4.80 | $4.80 | 51,500 | — | — |
| 2021-10-11 | $4.75 | $4.75 | 34,800 | — | — |
| 2021-10-08 | $4.83 | $4.83 | 175,100 | — | — |
| 2021-10-07 | $4.70 | $4.70 | 97,300 | — | — |
| 2021-10-06 | $4.64 | $4.64 | 66,600 | — | — |
| 2021-10-05 | $4.71 | $4.71 | 55,400 | — | — |
| 2021-10-04 | $4.76 | $4.76 | 39,000 | — | — |
| 2021-10-01 | $4.85 | $4.85 | 84,600 | — | — |
| 2021-09-30 | $4.65 | $4.65 | 37,700 | — | — |
| 2021-09-29 | $4.63 | $4.63 | 40,200 | — | — |
| 2021-09-28 | $4.63 | $4.63 | 38,300 | — | — |
| 2021-09-27 | $4.70 | $4.70 | 58,700 | — | — |
| 2021-09-24 | $4.69 | $4.69 | 50,700 | — | — |
| 2021-09-23 | $4.65 | $4.65 | 59,000 | — | — |
| 2021-09-22 | $4.66 | $4.66 | 64,100 | — | — |
| 2021-09-21 | $4.49 | $4.49 | 121,500 | — | — |
| 2021-09-20 | $4.44 | $4.44 | 126,800 | — | — |
| 2021-09-17 | $4.55 | $4.55 | 282,900 | — | — |
| 2021-09-16 | $4.63 | $4.63 | 135,600 | — | — |
| 2021-09-15 | $4.62 | $4.62 | 189,600 | — | — |
| 2021-09-14 | $4.62 | $4.62 | 2,250,200 | — | — |
| 2021-09-13 | $4.44 | $4.44 | 65,700 | — | — |
| 2021-09-10 | $4.63 | $4.63 | 24,800 | — | — |
| 2021-09-09 | $4.65 | $4.65 | 43,000 | — | — |
| 2021-09-08 | $4.65 | $4.65 | 107,700 | — | — |
| 2021-09-07 | $4.68 | $4.68 | 46,800 | — | — |
| 2021-09-03 | $4.61 | $4.61 | 141,400 | — | — |
| 2021-09-02 | $4.62 | $4.62 | 356,600 | — | — |
| 2021-09-01 | $4.56 | $4.56 | 48,100 | — | — |
| 2021-08-31 | $4.43 | $4.43 | 75,700 | — | — |
| 2021-08-30 | $4.29 | $4.29 | 61,500 | — | — |
| 2021-08-27 | $4.18 | $4.18 | 37,000 | — | — |
| 2021-08-26 | $4.18 | $4.18 | 30,300 | — | — |
| 2021-08-25 | $4.16 | $4.16 | 202,200 | — | — |
| 2021-08-24 | $4.39 | $4.39 | 180,300 | — | — |
| 2021-08-23 | $4.30 | $4.30 | 30,800 | — | — |
| 2021-08-20 | $4.25 | $4.25 | 36,300 | — | — |
| 2021-08-19 | $4.21 | $4.21 | 65,000 | — | — |
| 2021-08-18 | $4.28 | $4.28 | 43,700 | — | — |
| 2021-08-17 | $4.42 | $4.42 | 37,400 | — | — |
| 2021-08-16 | $4.48 | $4.48 | 132,100 | — | — |
| 2021-08-13 | $4.38 | $4.38 | 31,100 | — | — |
| 2021-08-12 | $4.44 | $4.44 | 75,100 | — | — |
| 2021-08-11 | $4.35 | $4.35 | 21,200 | — | — |
| 2021-08-10 | $4.29 | $4.29 | 77,600 | — | — |
| 2021-08-09 | $4.62 | $4.62 | 159,100 | — | — |
| 2021-08-06 | $4.40 | $4.40 | 75,700 | — | — |
| 2021-08-05 | $4.28 | $4.28 | 57,800 | — | — |
| 2021-08-04 | $4.17 | $4.17 | 75,700 | — | — |
| 2021-08-03 | $4.26 | $4.26 | 85,700 | — | — |
| 2021-08-02 | $4.27 | $4.27 | 77,500 | — | — |
| 2021-07-30 | $4.32 | $4.32 | 110,600 | — | — |
| 2021-07-29 | $4.20 | $4.20 | 87,700 | — | — |
| 2021-07-28 | $4.13 | $4.13 | 82,300 | — | — |
| 2021-07-27 | $4.02 | $4.02 | 194,300 | — | — |
| 2021-07-26 | $4.12 | $4.12 | 135,700 | — | — |
| 2021-07-23 | $4.21 | $4.21 | 122,700 | — | — |
| 2021-07-22 | $4.21 | $4.21 | 59,000 | — | — |
| 2021-07-21 | $4.11 | $4.11 | 98,200 | — | — |
| 2021-07-20 | $4.09 | $4.09 | 180,400 | — | — |
| 2021-07-19 | $3.90 | $3.90 | 118,600 | — | — |
| 2021-07-16 | $4.07 | $4.07 | 88,200 | — | — |
| 2021-07-15 | $4.13 | $4.13 | 43,400 | — | — |
| 2021-07-14 | $4.13 | $4.13 | 64,300 | — | — |
| 2021-07-13 | $4.28 | $4.28 | 56,100 | — | — |
| 2021-07-12 | $4.26 | $4.26 | 203,900 | — | — |
| 2021-07-09 | $4.23 | $4.23 | 231,800 | — | — |
| 2021-07-08 | $4.07 | $4.07 | 1,460,100 | — | — |
| 2021-07-07 | $4.21 | $4.21 | 134,900 | — | — |
| 2021-07-06 | $4.34 | $4.34 | 525,000 | — | — |
| 2021-07-02 | $4.56 | $4.56 | 548,400 | — | — |
| 2021-07-01 | $4.63 | $4.63 | 213,400 | — | — |
| 2021-06-30 | $4.71 | $4.71 | 226,900 | — | — |
| 2021-06-29 | $4.59 | $4.59 | 113,200 | — | — |
| 2021-06-28 | $4.71 | $4.71 | 160,800 | — | — |
| 2021-06-25 | $4.64 | $4.64 | 201,200 | — | — |
| 2021-06-24 | $4.65 | $4.65 | 403,800 | — | — |
| 2021-06-23 | $4.75 | $4.75 | 1,077,500 | — | — |
| 2021-06-22 | $4.80 | $4.80 | 84,200 | — | — |
| 2021-06-21 | $4.89 | $4.89 | 52,500 | — | — |
| 2021-06-18 | $5.01 | $5.01 | 701,100 | — | — |
| 2021-06-17 | $5.00 | $5.00 | 120,100 | — | — |
| 2021-06-16 | $5.06 | $5.06 | 91,100 | — | — |
| 2021-06-15 | $5.09 | $5.09 | 138,100 | — | — |
| 2021-06-14 | $5.15 | $5.15 | 214,000 | — | — |
| 2021-06-11 | $4.91 | $4.91 | 1,088,700 | — | — |
| 2021-06-10 | $4.96 | $4.96 | 453,900 | — | — |
| 2021-06-09 | $4.95 | $4.95 | 98,700 | — | — |
| 2021-06-08 | $5.00 | $5.00 | 141,800 | — | — |
| 2021-06-07 | $5.07 | $5.07 | 42,800 | — | — |
| 2021-06-04 | $5.20 | $5.20 | 74,900 | — | — |
| 2021-06-03 | $5.32 | $5.32 | 1,084,800 | — | — |
| 2021-06-02 | $5.23 | $5.23 | 129,700 | — | — |
| 2021-06-01 | $5.05 | $5.05 | 102,200 | — | — |
| 2021-05-28 | $4.98 | $4.98 | 132,400 | — | — |
| 2021-05-27 | $4.97 | $4.97 | 156,300 | — | — |
| 2021-05-26 | $5.03 | $5.03 | 115,000 | — | — |
| 2021-05-25 | $4.97 | $4.97 | 128,800 | — | — |
| 2021-05-24 | $4.95 | $4.95 | 58,700 | — | — |
| 2021-05-21 | $5.04 | $5.04 | 75,800 | — | — |
| 2021-05-20 | $4.91 | $4.91 | 86,900 | — | — |
| 2021-05-19 | $4.74 | $4.74 | 95,700 | — | — |
| 2021-05-18 | $4.74 | $4.74 | 87,500 | — | — |
| 2021-05-17 | $4.72 | $4.72 | 135,400 | — | — |
| 2021-05-14 | $4.67 | $4.67 | 237,400 | — | — |
| 2021-05-13 | $4.59 | $4.59 | 254,000 | — | — |
| 2021-05-12 | $4.55 | $4.55 | 226,400 | — | — |
| 2021-05-11 | $4.77 | $4.77 | 192,700 | — | — |
| 2021-05-10 | $4.84 | $4.84 | 190,000 | — | — |
| 2021-05-07 | $4.63 | $4.63 | 1,520,200 | — | — |
| 2021-05-06 | $5.25 | $5.25 | 591,500 | — | — |
| 2021-05-05 | $5.32 | $5.32 | 185,000 | — | — |
| 2021-05-04 | $5.52 | $5.52 | 206,900 | — | — |
| 2021-05-03 | $5.61 | $5.61 | 215,400 | — | — |
| 2021-04-30 | $5.63 | $5.63 | 150,100 | — | — |
| 2021-04-29 | $5.78 | $5.78 | 161,100 | — | — |
| 2021-04-28 | $5.69 | $5.69 | 117,900 | — | — |
| 2021-04-27 | $5.59 | $5.59 | 153,600 | — | — |
| 2021-04-26 | $5.71 | $5.71 | 192,300 | — | — |
| 2021-04-23 | $5.54 | $5.54 | 175,900 | — | — |
| 2021-04-22 | $5.49 | $5.49 | 185,400 | — | — |
| 2021-04-21 | $5.45 | $5.45 | 145,500 | — | — |
| 2021-04-20 | $5.41 | $5.41 | 367,200 | — | — |
| 2021-04-19 | $5.71 | $5.71 | 372,700 | — | — |
| 2021-04-16 | $5.92 | $5.92 | 664,900 | — | — |
| 2021-04-15 | $5.67 | $5.67 | 143,800 | — | — |
| 2021-04-14 | $5.70 | $5.70 | 286,700 | — | — |
| 2021-04-13 | $5.82 | $5.82 | 201,900 | — | — |
| 2021-04-12 | $5.80 | $5.80 | 197,100 | — | — |
| 2021-04-09 | $5.95 | $5.95 | 306,600 | — | — |
| 2021-04-08 | $6.04 | $6.04 | 212,400 | — | — |
| 2021-04-07 | $6.03 | $6.03 | 111,100 | — | — |
| 2021-04-06 | $6.17 | $6.17 | 268,100 | — | — |
| 2021-04-05 | $5.94 | $5.94 | 154,500 | — | — |
| 2021-04-01 | $5.65 | $5.65 | 94,000 | — | — |
| 2021-03-31 | $5.60 | $5.60 | 184,100 | — | — |
| 2021-03-30 | $5.70 | $5.70 | 250,600 | — | — |
| 2021-03-29 | $5.57 | $5.57 | 1,098,100 | — | — |
| 2021-03-26 | $5.64 | $5.64 | 281,700 | — | — |
| 2021-03-25 | $5.65 | $5.65 | 356,700 | — | — |
| 2021-03-24 | $5.51 | $5.51 | 638,600 | — | — |
| 2021-03-23 | $5.49 | $5.49 | 633,100 | — | — |
| 2021-03-22 | $5.65 | $5.65 | 572,800 | — | — |
| 2021-03-19 | $5.95 | $5.95 | 2,861,900 | — | — |
| 2021-03-18 | $5.66 | $5.66 | 257,700 | — | — |
| 2021-03-17 | $5.41 | $5.41 | 67,300 | — | — |
| 2021-03-16 | $5.32 | $5.32 | 152,100 | — | — |
| 2021-03-15 | $5.53 | $5.53 | 155,100 | — | — |
| 2021-03-12 | $5.59 | $5.59 | 53,800 | — | — |
| 2021-03-11 | $5.66 | $5.66 | 829,000 | — | — |
| 2021-03-10 | $5.37 | $5.37 | 72,400 | — | — |
| 2021-03-09 | $5.36 | $5.36 | 150,200 | — | — |
| 2021-03-08 | $5.14 | $5.14 | 59,800 | — | — |
| 2021-03-05 | $5.13 | $5.13 | 207,800 | — | — |
| 2021-03-04 | $5.14 | $5.14 | 221,000 | — | — |
| 2021-03-03 | $5.30 | $5.30 | 145,600 | — | — |
| 2021-03-02 | $5.42 | $5.42 | 65,600 | — | — |
| 2021-03-01 | $5.36 | $5.36 | 176,200 | — | — |
| 2021-02-26 | $5.34 | $5.34 | 167,900 | — | — |
| 2021-02-25 | $5.63 | $5.63 | 323,400 | — | — |
| 2021-02-24 | $5.67 | $5.67 | 155,700 | — | — |
| 2021-02-23 | $5.53 | $5.53 | 288,600 | — | — |
| 2021-02-22 | $5.45 | $5.45 | 392,400 | — | — |
| 2021-02-19 | $5.42 | $5.42 | 340,700 | — | — |
| 2021-02-18 | $5.28 | $5.28 | 195,500 | — | — |
| 2021-02-17 | $5.39 | $5.39 | 593,400 | — | — |
| 2021-02-16 | $5.18 | $5.18 | 183,800 | — | — |
| 2021-02-12 | $5.23 | $5.23 | 249,800 | — | — |
| 2021-02-11 | $5.03 | $5.03 | 216,600 | — | — |
| 2021-02-10 | $4.83 | $4.83 | 268,700 | — | — |
| 2021-02-09 | $4.83 | $4.83 | 404,100 | — | — |
| 2021-02-08 | $4.72 | $4.72 | 342,600 | — | — |
| 2021-02-05 | $4.69 | $4.69 | 983,200 | — | — |
| 2021-02-04 | $5.42 | $5.42 | 314,100 | — | — |
| 2021-02-03 | $5.72 | $5.72 | 750,900 | — | — |
| 2021-02-02 | $5.56 | $5.56 | 859,900 | — | — |
| 2021-02-01 | $5.10 | $5.10 | 676,900 | — | — |
| 2021-01-29 | $4.91 | $4.91 | 112,400 | — | — |
| 2021-01-28 | $5.00 | $5.00 | 219,000 | — | — |
| 2021-01-27 | $4.94 | $4.94 | 265,400 | — | — |
| 2021-01-26 | $5.10 | $5.10 | 102,400 | — | — |
| 2021-01-25 | $5.18 | $5.18 | 183,900 | — | — |
| 2021-01-22 | $5.13 | $5.13 | 111,100 | — | — |
| 2021-01-21 | $5.06 | $5.06 | 235,800 | — | — |
| 2021-01-20 | $5.06 | $5.06 | 389,300 | — | — |
| 2021-01-19 | $5.05 | $5.05 | 288,700 | — | — |
| 2021-01-15 | $4.76 | $4.76 | 150,200 | — | — |
| 2021-01-14 | $4.67 | $4.67 | 165,000 | — | — |
| 2021-01-13 | $4.60 | $4.60 | 150,800 | — | — |
| 2021-01-12 | $4.62 | $4.62 | 166,800 | — | — |
| 2021-01-11 | $4.67 | $4.67 | 288,000 | — | — |
| 2021-01-08 | $4.68 | $4.68 | 1,651,600 | — | — |
| 2021-01-07 | $4.80 | $4.80 | 1,543,800 | — | — |
| 2021-01-06 | $4.75 | $4.75 | 714,800 | — | — |
| 2021-01-05 | $4.76 | $4.76 | 1,350,400 | — | — |
| 2021-01-04 | $4.74 | $4.74 | 500,600 | — | — |