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
- 2001-04-02 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 | $5.46 | $5.91 | 810,300 | — | — |
| 2021-12-30 | $5.44 | $5.89 | 2,198,900 | — | — |
| 2021-12-29 | $5.50 | $5.95 | 1,062,400 | — | — |
| 2021-12-28 | $5.49 | $5.94 | 2,154,800 | — | — |
| 2021-12-27 | $5.49 | $5.94 | 1,314,400 | — | — |
| 2021-12-23 | $5.56 | $6.02 | 1,035,100 | — | — |
| 2021-12-22 | $5.51 | $5.96 | 1,937,100 | — | — |
| 2021-12-21 | $5.55 | $6.01 | 1,358,800 | — | — |
| 2021-12-20 | $5.46 | $5.91 | 1,970,500 | — | — |
| 2021-12-17 | $5.61 | $6.07 | 1,577,800 | — | — |
| 2021-12-16 | $5.69 | $6.16 | 1,589,700 | — | — |
| 2021-12-15 | $5.62 | $6.08 | 1,520,100 | — | — |
| 2021-12-14 | $5.57 | $6.03 | 1,525,700 | — | — |
| 2021-12-13 | $5.49 | $5.94 | 1,241,900 | — | — |
| 2021-12-10 | $5.58 | $6.04 | 799,000 | — | — |
| 2021-12-09 | $5.56 | $6.02 | 1,596,200 | — | — |
| 2021-12-08 | $5.65 | $6.12 | 4,641,800 | — | — |
| 2021-12-07 | $5.64 | $6.11 | 1,668,500 | — | — |
| 2021-12-06 | $5.55 | $6.01 | 3,051,000 | — | — |
| 2021-12-03 | $5.44 | $5.89 | 9,836,800 | — | — |
| 2021-12-02 | $5.51 | $5.96 | 1,968,900 | — | — |
| 2021-12-01 | $5.33 | $5.77 | 2,164,600 | — | — |
| 2021-11-30 | $5.28 | $5.72 | 2,399,200 | — | — |
| 2021-11-29 | $5.38 | $5.82 | 1,607,300 | — | — |
| 2021-11-26 | $5.38 | $5.82 | 1,204,500 | — | — |
| 2021-11-24 | $5.58 | $6.04 | 1,064,100 | — | — |
| 2021-11-23 | $5.59 | $6.05 | 1,396,900 | — | — |
| 2021-11-22 | $5.57 | $6.03 | 1,134,400 | — | — |
| 2021-11-19 | $5.56 | $6.02 | 4,844,900 | — | — |
| 2021-11-18 | $5.61 | $6.07 | 1,042,000 | — | — |
| 2021-11-17 | $5.61 | $6.07 | 1,326,600 | — | — |
| 2021-11-16 | $5.70 | $6.17 | 1,773,900 | — | — |
| 2021-11-15 | $5.77 | $6.25 | 995,300 | — | — |
| 2021-11-12 | $5.69 | $6.16 | 1,583,600 | — | — |
| 2021-11-11 | $5.62 | $6.08 | 1,163,300 | — | — |
| 2021-11-10 | $5.61 | $6.07 | 1,668,000 | — | — |
| 2021-11-09 | $5.57 | $6.03 | 1,528,200 | — | — |
| 2021-11-08 | $5.70 | $6.17 | 1,167,000 | — | — |
| 2021-11-05 | $5.63 | $6.09 | 849,500 | — | — |
| 2021-11-04 | $5.62 | $6.08 | 1,782,400 | — | — |
| 2021-11-03 | $5.67 | $6.14 | 911,500 | — | — |
| 2021-11-02 | $5.62 | $6.08 | 2,133,500 | — | — |
| 2021-11-01 | $5.64 | $6.11 | 1,064,900 | — | — |
| 2021-10-29 | $5.51 | $5.96 | 936,200 | — | — |
| 2021-10-28 | $5.58 | $6.04 | 786,300 | — | — |
| 2021-10-27 | $5.57 | $6.03 | 1,473,100 | — | — |
| 2021-10-26 | $5.66 | $6.13 | 1,773,200 | — | — |
| 2021-10-25 | $5.72 | $6.19 | 1,007,900 | — | — |
| 2021-10-22 | $5.77 | $6.25 | 815,500 | — | — |
| 2021-10-21 | $5.80 | $6.28 | 1,627,900 | — | — |
| 2021-10-20 | $5.86 | $6.34 | 1,869,800 | — | — |
| 2021-10-19 | $5.80 | $6.28 | 917,800 | — | — |
| 2021-10-18 | $5.84 | $6.32 | 2,670,100 | — | — |
| 2021-10-15 | $5.86 | $6.34 | 1,513,300 | — | — |
| 2021-10-14 | $5.76 | $6.24 | 1,135,900 | — | — |
| 2021-10-13 | $5.78 | $6.26 | 1,346,000 | — | — |
| 2021-10-12 | $5.86 | $6.34 | 1,317,100 | — | — |
| 2021-10-11 | $5.86 | $6.34 | 1,031,500 | — | — |
| 2021-10-08 | $5.86 | $6.34 | 2,018,000 | — | — |
| 2021-10-07 | $5.88 | $6.37 | 2,421,500 | — | — |
| 2021-10-06 | $5.93 | $6.42 | 2,621,300 | — | — |
| 2021-10-05 | $5.82 | $6.30 | 1,238,600 | — | — |
| 2021-10-04 | $5.68 | $6.15 | 2,319,400 | — | — |
| 2021-10-01 | $5.86 | $6.34 | 1,995,000 | — | — |
| 2021-09-30 | $5.93 | $6.42 | 2,335,600 | — | — |
| 2021-09-29 | $6.08 | $6.58 | 1,524,500 | — | — |
| 2021-09-28 | $6.11 | $6.61 | 2,739,600 | — | — |
| 2021-09-27 | $6.28 | $6.80 | 6,822,100 | — | — |
| 2021-09-24 | $6.10 | $6.60 | 1,420,500 | — | — |
| 2021-09-23 | $6.07 | $6.57 | 1,530,600 | — | — |
| 2021-09-22 | $5.99 | $6.48 | 2,089,000 | — | — |
| 2021-09-21 | $5.91 | $6.40 | 5,134,300 | — | — |
| 2021-09-20 | $5.71 | $6.18 | 1,552,500 | — | — |
| 2021-09-17 | $5.84 | $6.32 | 2,769,700 | — | — |
| 2021-09-16 | $5.87 | $6.35 | 905,200 | — | — |
| 2021-09-15 | $5.90 | $6.39 | 1,149,500 | — | — |
| 2021-09-14 | $5.82 | $6.30 | 1,146,000 | — | — |
| 2021-09-13 | $5.85 | $6.33 | 1,190,400 | — | — |
| 2021-09-10 | $5.75 | $6.22 | 963,200 | — | — |
| 2021-09-09 | $5.74 | $6.21 | 1,094,200 | — | — |
| 2021-09-08 | $5.70 | $6.17 | 983,900 | — | — |
| 2021-09-07 | $5.67 | $6.14 | 1,129,100 | — | — |
| 2021-09-03 | $5.65 | $6.12 | 1,585,300 | — | — |
| 2021-09-02 | $5.50 | $5.95 | 1,302,200 | — | — |
| 2021-09-01 | $5.54 | $6.00 | 1,415,400 | — | — |
| 2021-08-31 | $5.45 | $5.90 | 1,361,700 | — | — |
| 2021-08-30 | $5.37 | $5.81 | 952,500 | — | — |
| 2021-08-27 | $5.46 | $5.91 | 888,800 | — | — |
| 2021-08-26 | $5.42 | $5.87 | 843,000 | — | — |
| 2021-08-25 | $5.47 | $5.92 | 1,311,400 | — | — |
| 2021-08-24 | $5.46 | $5.91 | 929,100 | — | — |
| 2021-08-23 | $5.44 | $5.89 | 1,049,400 | — | — |
| 2021-08-20 | $5.42 | $5.87 | 1,573,800 | — | — |
| 2021-08-19 | $5.37 | $5.81 | 1,866,600 | — | — |
| 2021-08-18 | $5.47 | $5.92 | 817,300 | — | — |
| 2021-08-17 | $5.50 | $5.95 | 977,100 | — | — |
| 2021-08-16 | $5.56 | $6.02 | 1,871,000 | — | — |
| 2021-08-13 | $5.58 | $6.04 | 1,095,700 | — | — |
| 2021-08-12 | $5.65 | $6.12 | 1,360,100 | — | — |
| 2021-08-11 | $5.64 | $6.11 | 2,188,900 | — | — |
| 2021-08-10 | $5.46 | $5.91 | 3,021,500 | — | — |
| 2021-08-09 | $5.44 | $5.89 | 2,800,800 | — | — |
| 2021-08-06 | $5.42 | $5.87 | 1,823,900 | — | — |
| 2021-08-05 | $5.37 | $5.81 | 1,492,200 | — | — |
| 2021-08-04 | $5.33 | $5.77 | 814,400 | — | — |
| 2021-08-03 | $5.38 | $5.82 | 917,900 | — | — |
| 2021-08-02 | $5.37 | $5.81 | 850,600 | — | — |
| 2021-07-30 | $5.31 | $5.75 | 860,700 | — | — |
| 2021-07-29 | $5.39 | $5.83 | 999,400 | — | — |
| 2021-07-28 | $5.39 | $5.83 | 1,207,500 | — | — |
| 2021-07-27 | $5.36 | $5.80 | 1,975,200 | — | — |
| 2021-07-26 | $5.33 | $5.77 | 1,337,700 | — | — |
| 2021-07-23 | $5.28 | $5.72 | 1,326,500 | — | — |
| 2021-07-22 | $5.26 | $5.69 | 1,450,900 | — | — |
| 2021-07-21 | $5.35 | $5.79 | 1,022,700 | — | — |
| 2021-07-20 | $5.26 | $5.69 | 1,355,400 | — | — |
| 2021-07-19 | $5.17 | $5.60 | 2,793,200 | — | — |
| 2021-07-16 | $5.28 | $5.72 | 1,817,300 | — | — |
| 2021-07-15 | $5.36 | $5.80 | 1,604,000 | — | — |
| 2021-07-14 | $5.38 | $5.82 | 2,115,700 | — | — |
| 2021-07-13 | $5.45 | $5.90 | 1,509,900 | — | — |
| 2021-07-12 | $5.44 | $5.89 | 1,171,500 | — | — |
| 2021-07-09 | $5.48 | $5.93 | 2,035,800 | — | — |
| 2021-07-08 | $5.27 | $5.71 | 2,154,700 | — | — |
| 2021-07-07 | $5.35 | $5.79 | 1,429,600 | — | — |
| 2021-07-06 | $5.38 | $5.82 | 1,626,100 | — | — |
| 2021-07-02 | $5.43 | $5.88 | 832,300 | — | — |
| 2021-07-01 | $5.45 | $5.90 | 1,103,200 | — | — |
| 2021-06-30 | $5.42 | $5.87 | 1,331,800 | — | — |
| 2021-06-29 | $5.47 | $5.92 | 1,645,700 | — | — |
| 2021-06-28 | $5.50 | $5.95 | 2,206,700 | — | — |
| 2021-06-25 | $5.54 | $6.00 | 1,484,300 | — | — |
| 2021-06-24 | $5.48 | $5.93 | 1,283,800 | — | — |
| 2021-06-23 | $5.42 | $5.87 | 1,339,100 | — | — |
| 2021-06-22 | $5.47 | $5.92 | 2,501,100 | — | — |
| 2021-06-21 | $5.47 | $5.92 | 2,004,600 | — | — |
| 2021-06-18 | $5.38 | $5.82 | 2,275,500 | — | — |
| 2021-06-17 | $5.53 | $5.99 | 3,018,700 | — | — |
| 2021-06-16 | $5.59 | $6.05 | 2,632,900 | — | — |
| 2021-06-15 | $5.57 | $6.03 | 1,044,300 | — | — |
| 2021-06-14 | $5.55 | $6.01 | 1,252,300 | — | — |
| 2021-06-11 | $5.64 | $6.11 | 911,500 | — | — |
| 2021-06-10 | $5.69 | $6.16 | 935,500 | — | — |
| 2021-06-09 | $5.72 | $6.19 | 2,054,000 | — | — |
| 2021-06-08 | $5.81 | $6.29 | 2,297,900 | — | — |
| 2021-06-07 | $5.82 | $6.30 | 1,864,300 | — | — |
| 2021-06-04 | $5.85 | $6.33 | 2,390,400 | — | — |
| 2021-06-03 | $5.85 | $6.33 | 3,391,900 | — | — |
| 2021-06-02 | $5.83 | $6.31 | 1,776,400 | — | — |
| 2021-06-01 | $5.78 | $6.26 | 3,528,800 | — | — |
| 2021-05-28 | $5.79 | $6.27 | 2,336,500 | — | — |
| 2021-05-27 | $5.77 | $6.25 | 3,506,900 | — | — |
| 2021-05-26 | $5.82 | $6.30 | 2,481,200 | — | — |
| 2021-05-25 | $5.83 | $6.31 | 2,711,400 | — | — |
| 2021-05-24 | $5.87 | $6.35 | 2,535,000 | — | — |
| 2021-05-21 | $5.77 | $6.25 | 2,665,300 | — | — |
| 2021-05-20 | $5.85 | $6.33 | 1,932,400 | — | — |
| 2021-05-19 | $5.86 | $6.34 | 2,669,100 | — | — |
| 2021-05-18 | $5.79 | $6.27 | 2,264,200 | — | — |
| 2021-05-17 | $5.73 | $6.20 | 1,561,200 | — | — |
| 2021-05-14 | $5.67 | $6.14 | 1,294,800 | — | — |
| 2021-05-13 | $5.58 | $6.04 | 1,666,700 | — | — |
| 2021-05-12 | $5.47 | $5.92 | 2,393,700 | — | — |
| 2021-05-11 | $5.54 | $6.00 | 1,857,200 | — | — |
| 2021-05-10 | $5.61 | $6.07 | 1,420,100 | — | — |
| 2021-05-07 | $5.60 | $6.06 | 935,000 | — | — |
| 2021-05-06 | $5.60 | $6.06 | 2,229,200 | — | — |
| 2021-05-05 | $5.42 | $5.87 | 1,636,400 | — | — |
| 2021-05-04 | $5.38 | $5.82 | 1,505,200 | — | — |
| 2021-05-03 | $5.41 | $5.86 | 1,443,900 | — | — |
| 2021-04-30 | $5.37 | $5.81 | 1,405,700 | — | — |
| 2021-04-29 | $5.49 | $5.94 | 1,971,300 | — | — |
| 2021-04-28 | $5.41 | $5.86 | 781,300 | — | — |
| 2021-04-27 | $5.38 | $5.82 | 936,600 | — | — |
| 2021-04-26 | $5.36 | $5.80 | 947,400 | — | — |
| 2021-04-23 | $5.40 | $5.85 | 966,200 | — | — |
| 2021-04-22 | $5.29 | $5.73 | 1,143,400 | — | — |
| 2021-04-21 | $5.37 | $5.81 | 954,800 | — | — |
| 2021-04-20 | $5.32 | $5.76 | 1,486,300 | — | — |
| 2021-04-19 | $5.42 | $5.87 | 970,700 | — | — |
| 2021-04-16 | $5.46 | $5.91 | 1,114,300 | — | — |
| 2021-04-15 | $5.44 | $5.89 | 1,357,600 | — | — |
| 2021-04-14 | $5.41 | $5.86 | 965,600 | — | — |
| 2021-04-13 | $5.33 | $5.77 | 1,667,900 | — | — |
| 2021-04-12 | $5.35 | $5.79 | 1,007,700 | — | — |
| 2021-04-09 | $5.40 | $5.85 | 2,030,200 | — | — |
| 2021-04-08 | $5.35 | $5.79 | 1,317,000 | — | — |
| 2021-04-07 | $5.46 | $5.91 | 963,000 | — | — |
| 2021-04-06 | $5.45 | $5.90 | 1,110,000 | — | — |
| 2021-04-05 | $5.54 | $6.00 | 1,802,600 | — | — |
| 2021-04-01 | $5.47 | $5.92 | 4,344,000 | — | — |
| 2021-03-31 | $5.38 | $5.82 | 2,689,200 | — | — |
| 2021-03-30 | $5.55 | $6.01 | 2,279,600 | — | — |
| 2021-03-29 | $5.66 | $6.13 | 1,978,100 | — | — |
| 2021-03-26 | $5.82 | $6.30 | 1,509,600 | — | — |
| 2021-03-25 | $5.79 | $6.27 | 3,075,700 | — | — |
| 2021-03-24 | $5.66 | $6.13 | 1,525,100 | — | — |
| 2021-03-23 | $5.74 | $6.21 | 1,737,900 | — | — |
| 2021-03-22 | $5.98 | $6.47 | 2,536,600 | — | — |
| 2021-03-19 | $6.01 | $6.51 | 2,085,500 | — | — |
| 2021-03-18 | $5.95 | $6.44 | 2,193,000 | — | — |
| 2021-03-17 | $5.64 | $6.11 | 1,266,500 | — | — |
| 2021-03-16 | $5.62 | $6.08 | 3,151,800 | — | — |
| 2021-03-15 | $5.67 | $6.14 | 1,853,200 | — | — |
| 2021-03-12 | $5.54 | $6.00 | 1,074,300 | — | — |
| 2021-03-11 | $5.50 | $5.95 | 1,583,600 | — | — |
| 2021-03-10 | $5.54 | $6.00 | 2,125,800 | — | — |
| 2021-03-09 | $5.45 | $5.90 | 1,319,800 | — | — |
| 2021-03-08 | $5.46 | $5.91 | 2,221,300 | — | — |
| 2021-03-05 | $5.32 | $5.76 | 1,866,300 | — | — |
| 2021-03-04 | $5.31 | $5.75 | 1,594,600 | — | — |
| 2021-03-03 | $5.36 | $5.80 | 1,961,900 | — | — |
| 2021-03-02 | $5.32 | $5.76 | 1,516,500 | — | — |
| 2021-03-01 | $5.31 | $5.75 | 1,122,600 | — | — |
| 2021-02-26 | $5.25 | $5.68 | 1,726,200 | — | — |
| 2021-02-25 | $5.37 | $5.81 | 2,250,300 | — | — |
| 2021-02-24 | $5.42 | $5.87 | 1,490,300 | — | — |
| 2021-02-23 | $5.45 | $5.90 | 1,489,700 | — | — |
| 2021-02-22 | $5.47 | $5.92 | 2,053,500 | — | — |
| 2021-02-19 | $5.30 | $5.74 | 1,408,500 | — | — |
| 2021-02-18 | $5.25 | $5.68 | 1,309,300 | — | — |
| 2021-02-17 | $5.40 | $5.85 | 1,861,000 | — | — |
| 2021-02-16 | $5.36 | $5.80 | 1,775,800 | — | — |
| 2021-02-12 | $5.13 | $5.55 | 951,100 | — | — |
| 2021-02-11 | $5.01 | $5.42 | 1,007,700 | — | — |
| 2021-02-10 | $5.02 | $5.43 | 1,239,400 | — | — |
| 2021-02-09 | $4.99 | $5.40 | 692,700 | — | — |
| 2021-02-08 | $5.00 | $5.41 | 1,356,000 | — | — |
| 2021-02-05 | $4.86 | $5.26 | 785,600 | — | — |
| 2021-02-04 | $4.85 | $5.25 | 1,096,900 | — | — |
| 2021-02-03 | $4.79 | $5.19 | 1,000,100 | — | — |
| 2021-02-02 | $4.66 | $5.04 | 1,521,400 | — | — |
| 2021-02-01 | $4.62 | $5.00 | 1,451,400 | — | — |
| 2021-01-29 | $4.56 | $4.94 | 1,737,800 | — | — |
| 2021-01-28 | $4.64 | $5.02 | 1,125,400 | — | — |
| 2021-01-27 | $4.57 | $4.95 | 1,996,600 | — | — |
| 2021-01-26 | $4.69 | $5.08 | 1,212,200 | — | — |
| 2021-01-25 | $4.66 | $5.04 | 1,890,000 | — | — |
| 2021-01-22 | $4.67 | $5.06 | 999,300 | — | — |
| 2021-01-21 | $4.73 | $5.12 | 1,237,800 | — | — |
| 2021-01-20 | $4.77 | $5.16 | 728,000 | — | — |
| 2021-01-19 | $4.78 | $5.17 | 1,459,500 | — | — |
| 2021-01-15 | $4.81 | $5.21 | 2,622,000 | — | — |
| 2021-01-14 | $4.90 | $5.30 | 2,121,000 | — | — |
| 2021-01-13 | $4.81 | $5.21 | 869,000 | — | — |
| 2021-01-12 | $4.80 | $5.20 | 1,274,100 | — | — |
| 2021-01-11 | $4.75 | $5.14 | 2,862,500 | — | — |
| 2021-01-08 | $4.72 | $5.11 | 6,178,000 | — | — |
| 2021-01-07 | $4.66 | $5.04 | 952,800 | — | — |
| 2021-01-06 | $4.63 | $5.01 | 1,358,500 | — | — |
| 2021-01-05 | $4.41 | $4.77 | 804,700 | — | — |
| 2021-01-04 | $4.38 | $4.74 | 1,540,000 | — | — |