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
- 2000-04-07 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 | $3.94 | $3.94 | 3,904,900 | — | — |
| 2021-12-30 | $4.17 | $4.17 | 633,600 | — | — |
| 2021-12-29 | $4.10 | $4.10 | 353,800 | — | — |
| 2021-12-28 | $4.19 | $4.19 | 512,800 | — | — |
| 2021-12-27 | $4.37 | $4.37 | 479,100 | — | — |
| 2021-12-23 | $4.36 | $4.36 | 507,600 | — | — |
| 2021-12-22 | $4.20 | $4.20 | 885,200 | — | — |
| 2021-12-21 | $3.96 | $3.96 | 342,800 | — | — |
| 2021-12-20 | $3.91 | $3.91 | 469,400 | — | — |
| 2021-12-17 | $3.87 | $3.87 | 885,400 | — | — |
| 2021-12-16 | $3.81 | $3.81 | 684,400 | — | — |
| 2021-12-15 | $3.98 | $3.98 | 1,000,700 | — | — |
| 2021-12-14 | $3.95 | $3.95 | 573,300 | — | — |
| 2021-12-13 | $4.09 | $4.09 | 403,400 | — | — |
| 2021-12-10 | $4.11 | $4.11 | 376,600 | — | — |
| 2021-12-09 | $4.32 | $4.32 | 665,200 | — | — |
| 2021-12-08 | $4.33 | $4.33 | 500,000 | — | — |
| 2021-12-07 | $4.33 | $4.33 | 927,700 | — | — |
| 2021-12-06 | $4.13 | $4.13 | 1,155,100 | — | — |
| 2021-12-03 | $4.17 | $4.17 | 1,068,900 | — | — |
| 2021-12-02 | $4.58 | $4.58 | 470,200 | — | — |
| 2021-12-01 | $4.58 | $4.58 | 651,700 | — | — |
| 2021-11-30 | $4.58 | $4.58 | 753,700 | — | — |
| 2021-11-29 | $4.66 | $4.66 | 693,200 | — | — |
| 2021-11-26 | $4.74 | $4.74 | 518,400 | — | — |
| 2021-11-24 | $5.14 | $5.14 | 480,800 | — | — |
| 2021-11-23 | $5.02 | $5.02 | 1,023,900 | — | — |
| 2021-11-22 | $4.92 | $4.92 | 785,400 | — | — |
| 2021-11-19 | $4.96 | $4.96 | 528,900 | — | — |
| 2021-11-18 | $4.94 | $4.94 | 517,400 | — | — |
| 2021-11-17 | $5.01 | $5.01 | 518,400 | — | — |
| 2021-11-16 | $5.09 | $5.09 | 382,100 | — | — |
| 2021-11-15 | $5.15 | $5.15 | 604,000 | — | — |
| 2021-11-12 | $5.10 | $5.10 | 498,400 | — | — |
| 2021-11-11 | $5.12 | $5.12 | 529,300 | — | — |
| 2021-11-10 | $4.86 | $4.86 | 496,400 | — | — |
| 2021-11-09 | $5.07 | $5.07 | 516,600 | — | — |
| 2021-11-08 | $5.05 | $5.05 | 654,800 | — | — |
| 2021-11-05 | $4.84 | $4.84 | 764,300 | — | — |
| 2021-11-04 | $4.97 | $4.97 | 985,700 | — | — |
| 2021-11-03 | $5.77 | $5.77 | 864,400 | — | — |
| 2021-11-02 | $5.60 | $5.60 | 664,400 | — | — |
| 2021-11-01 | $5.68 | $5.68 | 536,700 | — | — |
| 2021-10-29 | $5.29 | $5.29 | 492,900 | — | — |
| 2021-10-28 | $5.28 | $5.28 | 380,700 | — | — |
| 2021-10-27 | $5.13 | $5.13 | 295,900 | — | — |
| 2021-10-26 | $5.22 | $5.22 | 354,500 | — | — |
| 2021-10-25 | $5.21 | $5.21 | 605,700 | — | — |
| 2021-10-22 | $5.10 | $5.10 | 673,800 | — | — |
| 2021-10-21 | $5.16 | $5.16 | 592,600 | — | — |
| 2021-10-20 | $5.10 | $5.10 | 813,100 | — | — |
| 2021-10-19 | $5.03 | $5.03 | 1,744,400 | — | — |
| 2021-10-18 | $5.44 | $5.44 | 1,585,200 | — | — |
| 2021-10-15 | $6.16 | $6.16 | 764,000 | — | — |
| 2021-10-14 | $6.16 | $6.16 | 662,800 | — | — |
| 2021-10-13 | $6.02 | $6.02 | 817,000 | — | — |
| 2021-10-12 | $6.12 | $6.12 | 1,231,000 | — | — |
| 2021-10-11 | $5.75 | $5.75 | 763,600 | — | — |
| 2021-10-08 | $5.57 | $5.57 | 943,300 | — | — |
| 2021-10-07 | $5.55 | $5.55 | 1,214,400 | — | — |
| 2021-10-06 | $5.41 | $5.41 | 2,053,600 | — | — |
| 2021-10-05 | $4.85 | $4.85 | 1,155,300 | — | — |
| 2021-10-04 | $4.77 | $4.77 | 967,600 | — | — |
| 2021-10-01 | $4.82 | $4.82 | 307,800 | — | — |
| 2021-09-30 | $4.81 | $4.81 | 439,600 | — | — |
| 2021-09-29 | $4.91 | $4.91 | 619,700 | — | — |
| 2021-09-28 | $5.12 | $5.12 | 703,000 | — | — |
| 2021-09-27 | $5.35 | $5.35 | 1,247,400 | — | — |
| 2021-09-24 | $4.94 | $4.94 | 1,196,700 | — | — |
| 2021-09-23 | $5.03 | $5.03 | 609,400 | — | — |
| 2021-09-22 | $4.72 | $4.72 | 763,700 | — | — |
| 2021-09-21 | $4.69 | $4.69 | 584,200 | — | — |
| 2021-09-20 | $4.68 | $4.68 | 543,800 | — | — |
| 2021-09-17 | $4.86 | $4.86 | 943,900 | — | — |
| 2021-09-16 | $4.58 | $4.58 | 323,900 | — | — |
| 2021-09-15 | $4.54 | $4.54 | 388,700 | — | — |
| 2021-09-14 | $4.46 | $4.46 | 572,500 | — | — |
| 2021-09-13 | $4.61 | $4.61 | 586,900 | — | — |
| 2021-09-10 | $4.66 | $4.66 | 538,900 | — | — |
| 2021-09-09 | $4.83 | $4.83 | 849,100 | — | — |
| 2021-09-08 | $4.63 | $4.63 | 522,500 | — | — |
| 2021-09-07 | $4.77 | $4.77 | 972,300 | — | — |
| 2021-09-03 | $4.97 | $4.97 | 1,991,600 | — | — |
| 2021-09-02 | $4.90 | $4.90 | 1,086,700 | — | — |
| 2021-09-01 | $4.72 | $4.72 | 848,900 | — | — |
| 2021-08-31 | $4.72 | $4.72 | 1,645,300 | — | — |
| 2021-08-30 | $4.52 | $4.52 | 6,306,300 | — | — |
| 2021-08-27 | $4.61 | $4.61 | 2,305,300 | — | — |
| 2021-08-26 | $3.95 | $3.95 | 517,400 | — | — |
| 2021-08-25 | $3.95 | $3.95 | 800,400 | — | — |
| 2021-08-24 | $3.96 | $3.96 | 1,188,700 | — | — |
| 2021-08-23 | $3.88 | $3.88 | 1,772,600 | — | — |
| 2021-08-20 | $3.47 | $3.47 | 591,300 | — | — |
| 2021-08-19 | $3.42 | $3.42 | 1,009,700 | — | — |
| 2021-08-18 | $3.40 | $3.40 | 371,100 | — | — |
| 2021-08-17 | $3.48 | $3.48 | 558,700 | — | — |
| 2021-08-16 | $3.61 | $3.61 | 1,044,700 | — | — |
| 2021-08-13 | $3.63 | $3.63 | 505,000 | — | — |
| 2021-08-12 | $3.80 | $3.80 | 1,151,900 | — | — |
| 2021-08-11 | $3.68 | $3.68 | 710,700 | — | — |
| 2021-08-10 | $3.56 | $3.56 | 879,800 | — | — |
| 2021-08-09 | $3.73 | $3.73 | 992,200 | — | — |
| 2021-08-06 | $3.56 | $3.56 | 445,700 | — | — |
| 2021-08-05 | $3.59 | $3.59 | 737,800 | — | — |
| 2021-08-04 | $3.41 | $3.41 | 807,900 | — | — |
| 2021-08-03 | $3.61 | $3.61 | 941,500 | — | — |
| 2021-08-02 | $3.65 | $3.65 | 712,000 | — | — |
| 2021-07-30 | $3.54 | $3.54 | 917,200 | — | — |
| 2021-07-29 | $3.58 | $3.58 | 583,700 | — | — |
| 2021-07-28 | $3.55 | $3.55 | 457,000 | — | — |
| 2021-07-27 | $3.38 | $3.38 | 580,100 | — | — |
| 2021-07-26 | $3.39 | $3.39 | 442,200 | — | — |
| 2021-07-23 | $3.40 | $3.40 | 556,700 | — | — |
| 2021-07-22 | $3.55 | $3.55 | 389,100 | — | — |
| 2021-07-21 | $3.73 | $3.73 | 537,000 | — | — |
| 2021-07-20 | $3.52 | $3.52 | 1,137,000 | — | — |
| 2021-07-19 | $3.69 | $3.69 | 567,300 | — | — |
| 2021-07-16 | $3.71 | $3.71 | 603,600 | — | — |
| 2021-07-15 | $3.69 | $3.69 | 906,500 | — | — |
| 2021-07-14 | $3.70 | $3.70 | 710,800 | — | — |
| 2021-07-13 | $3.88 | $3.88 | 757,700 | — | — |
| 2021-07-12 | $3.94 | $3.94 | 539,000 | — | — |
| 2021-07-09 | $4.08 | $4.08 | 411,500 | — | — |
| 2021-07-08 | $3.98 | $3.98 | 611,200 | — | — |
| 2021-07-07 | $3.89 | $3.89 | 857,300 | — | — |
| 2021-07-06 | $4.01 | $4.01 | 919,700 | — | — |
| 2021-07-02 | $4.12 | $4.12 | 817,900 | — | — |
| 2021-07-01 | $4.36 | $4.36 | 1,162,800 | — | — |
| 2021-06-30 | $4.59 | $4.59 | 1,516,800 | — | — |
| 2021-06-29 | $5.00 | $5.00 | 1,294,800 | — | — |
| 2021-06-28 | $5.52 | $5.52 | 1,903,500 | — | — |
| 2021-06-25 | $5.72 | $5.72 | 10,251,800 | — | — |
| 2021-06-24 | $4.82 | $4.82 | 496,600 | — | — |
| 2021-06-23 | $4.76 | $4.76 | 539,000 | — | — |
| 2021-06-22 | $4.68 | $4.68 | 392,900 | — | — |
| 2021-06-21 | $4.72 | $4.72 | 419,700 | — | — |
| 2021-06-18 | $4.64 | $4.64 | 480,800 | — | — |
| 2021-06-17 | $4.74 | $4.74 | 475,100 | — | — |
| 2021-06-16 | $4.79 | $4.79 | 531,600 | — | — |
| 2021-06-15 | $4.74 | $4.74 | 733,500 | — | — |
| 2021-06-14 | $4.79 | $4.79 | 475,400 | — | — |
| 2021-06-11 | $4.87 | $4.87 | 404,000 | — | — |
| 2021-06-10 | $4.84 | $4.84 | 611,400 | — | — |
| 2021-06-09 | $4.94 | $4.94 | 770,900 | — | — |
| 2021-06-08 | $4.83 | $4.83 | 967,100 | — | — |
| 2021-06-07 | $4.81 | $4.81 | 834,300 | — | — |
| 2021-06-04 | $4.44 | $4.44 | 391,300 | — | — |
| 2021-06-03 | $4.44 | $4.44 | 799,700 | — | — |
| 2021-06-02 | $4.59 | $4.59 | 514,300 | — | — |
| 2021-06-01 | $4.47 | $4.47 | 554,100 | — | — |
| 2021-05-28 | $4.39 | $4.39 | 402,400 | — | — |
| 2021-05-27 | $4.54 | $4.54 | 1,028,100 | — | — |
| 2021-05-26 | $4.31 | $4.31 | 263,600 | — | — |
| 2021-05-25 | $4.12 | $4.12 | 621,400 | — | — |
| 2021-05-24 | $4.17 | $4.17 | 593,400 | — | — |
| 2021-05-21 | $4.36 | $4.36 | 394,400 | — | — |
| 2021-05-20 | $4.35 | $4.35 | 356,000 | — | — |
| 2021-05-19 | $4.28 | $4.28 | 469,200 | — | — |
| 2021-05-18 | $4.29 | $4.29 | 819,300 | — | — |
| 2021-05-17 | $4.23 | $4.23 | 592,300 | — | — |
| 2021-05-14 | $4.33 | $4.33 | 631,900 | — | — |
| 2021-05-13 | $4.20 | $4.20 | 524,300 | — | — |
| 2021-05-12 | $4.38 | $4.38 | 518,900 | — | — |
| 2021-05-11 | $4.43 | $4.43 | 498,900 | — | — |
| 2021-05-10 | $4.39 | $4.39 | 580,000 | — | — |
| 2021-05-07 | $4.58 | $4.58 | 594,400 | — | — |
| 2021-05-06 | $4.46 | $4.46 | 734,500 | — | — |
| 2021-05-05 | $4.60 | $4.60 | 451,700 | — | — |
| 2021-05-04 | $4.63 | $4.63 | 1,381,900 | — | — |
| 2021-05-03 | $4.84 | $4.84 | 641,400 | — | — |
| 2021-04-30 | $4.86 | $4.86 | 803,600 | — | — |
| 2021-04-29 | $5.04 | $5.04 | 563,100 | — | — |
| 2021-04-28 | $5.08 | $5.08 | 495,800 | — | — |
| 2021-04-27 | $5.26 | $5.26 | 839,000 | — | — |
| 2021-04-26 | $5.32 | $5.32 | 946,000 | — | — |
| 2021-04-23 | $4.97 | $4.97 | 669,200 | — | — |
| 2021-04-22 | $5.14 | $5.14 | 630,200 | — | — |
| 2021-04-21 | $5.09 | $5.09 | 733,700 | — | — |
| 2021-04-20 | $4.88 | $4.88 | 881,600 | — | — |
| 2021-04-19 | $4.84 | $4.84 | 882,100 | — | — |
| 2021-04-16 | $5.05 | $5.05 | 926,000 | — | — |
| 2021-04-15 | $5.21 | $5.21 | 685,000 | — | — |
| 2021-04-14 | $5.19 | $5.19 | 889,000 | — | — |
| 2021-04-13 | $5.20 | $5.20 | 831,400 | — | — |
| 2021-04-12 | $5.07 | $5.07 | 750,000 | — | — |
| 2021-04-09 | $5.37 | $5.37 | 739,300 | — | — |
| 2021-04-08 | $5.43 | $5.43 | 647,000 | — | — |
| 2021-04-07 | $5.50 | $5.50 | 764,600 | — | — |
| 2021-04-06 | $5.65 | $5.65 | 1,043,000 | — | — |
| 2021-04-05 | $5.77 | $5.77 | 933,200 | — | — |
| 2021-04-01 | $5.87 | $5.87 | 560,900 | — | — |
| 2021-03-31 | $5.87 | $5.87 | 727,300 | — | — |
| 2021-03-30 | $5.67 | $5.67 | 825,600 | — | — |
| 2021-03-29 | $5.81 | $5.81 | 734,200 | — | — |
| 2021-03-26 | $5.88 | $5.88 | 687,700 | — | — |
| 2021-03-25 | $6.05 | $6.05 | 1,057,200 | — | — |
| 2021-03-24 | $5.83 | $5.83 | 829,100 | — | — |
| 2021-03-23 | $6.19 | $6.19 | 1,404,900 | — | — |
| 2021-03-22 | $6.57 | $6.57 | 768,600 | — | — |
| 2021-03-19 | $6.69 | $6.69 | 2,524,900 | — | — |
| 2021-03-18 | $6.36 | $6.36 | 957,700 | — | — |
| 2021-03-17 | $6.59 | $6.59 | 1,083,000 | — | — |
| 2021-03-16 | $6.66 | $6.66 | 1,239,800 | — | — |
| 2021-03-15 | $6.87 | $6.87 | 1,313,000 | — | — |
| 2021-03-12 | $6.87 | $6.87 | 1,023,600 | — | — |
| 2021-03-11 | $6.95 | $6.95 | 1,800,200 | — | — |
| 2021-03-10 | $7.30 | $7.30 | 943,100 | — | — |
| 2021-03-09 | $7.05 | $7.05 | 1,513,900 | — | — |
| 2021-03-08 | $6.74 | $6.74 | 941,000 | — | — |
| 2021-03-05 | $6.78 | $6.78 | 1,693,600 | — | — |
| 2021-03-04 | $6.66 | $6.66 | 2,019,300 | — | — |
| 2021-03-03 | $7.18 | $7.18 | 1,395,000 | — | — |
| 2021-03-02 | $7.43 | $7.43 | 656,700 | — | — |
| 2021-03-01 | $7.60 | $7.60 | 1,008,500 | — | — |
| 2021-02-26 | $7.19 | $7.19 | 1,485,300 | — | — |
| 2021-02-25 | $7.48 | $7.48 | 1,390,900 | — | — |
| 2021-02-24 | $7.75 | $7.75 | 1,449,100 | — | — |
| 2021-02-23 | $7.44 | $7.44 | 1,972,200 | — | — |
| 2021-02-22 | $7.50 | $7.50 | 908,800 | — | — |
| 2021-02-19 | $7.72 | $7.72 | 1,177,300 | — | — |
| 2021-02-18 | $7.60 | $7.60 | 1,162,800 | — | — |
| 2021-02-17 | $7.78 | $7.78 | 1,002,700 | — | — |
| 2021-02-16 | $7.87 | $7.87 | 2,542,400 | — | — |
| 2021-02-12 | $8.10 | $8.10 | 898,100 | — | — |
| 2021-02-11 | $8.01 | $8.01 | 1,778,100 | — | — |
| 2021-02-10 | $8.38 | $8.38 | 1,510,100 | — | — |
| 2021-02-09 | $8.61 | $8.61 | 1,314,900 | — | — |
| 2021-02-08 | $8.69 | $8.69 | 4,977,400 | — | — |
| 2021-02-05 | $8.49 | $8.49 | 1,967,500 | — | — |
| 2021-02-04 | $8.49 | $8.49 | 2,656,500 | — | — |
| 2021-02-03 | $8.62 | $8.62 | 3,565,900 | — | — |
| 2021-02-02 | $9.09 | $9.09 | 5,730,000 | — | — |
| 2021-02-01 | $8.27 | $8.27 | 2,413,900 | — | — |
| 2021-01-29 | $7.91 | $7.91 | 2,956,700 | — | — |
| 2021-01-28 | $8.06 | $8.06 | 2,952,200 | — | — |
| 2021-01-27 | $7.87 | $7.87 | 4,014,500 | — | — |
| 2021-01-26 | $8.24 | $8.24 | 3,133,500 | — | — |
| 2021-01-25 | $8.47 | $8.47 | 3,119,000 | — | — |
| 2021-01-22 | $8.51 | $8.51 | 3,747,300 | — | — |
| 2021-01-21 | $8.48 | $8.48 | 6,737,800 | — | — |
| 2021-01-20 | $7.61 | $7.61 | 4,892,800 | — | — |
| 2021-01-19 | $7.94 | $7.94 | 8,286,100 | — | — |
| 2021-01-15 | $6.87 | $6.87 | 17,039,500 | — | — |
| 2021-01-14 | $8.05 | $8.05 | 163,685,700 | — | — |
| 2021-01-13 | $3.92 | $3.92 | 1,978,800 | — | — |
| 2021-01-12 | $3.88 | $3.88 | 2,414,300 | — | — |
| 2021-01-11 | $3.90 | $3.90 | 2,302,100 | — | — |
| 2021-01-08 | $3.84 | $3.84 | 5,003,100 | — | — |
| 2021-01-07 | $3.67 | $3.67 | 2,421,100 | — | — |
| 2021-01-06 | $3.51 | $3.51 | 2,170,000 | — | — |
| 2021-01-05 | $3.45 | $3.45 | 2,081,300 | — | — |
| 2021-01-04 | $3.52 | $3.52 | 2,089,800 | — | — |