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
- 2007-10-18 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 | $6.58 | $9.96 | 521,814 | — | — |
| 2021-12-30 | $6.57 | $9.94 | 485,901 | — | — |
| 2021-12-29 | $6.62 | $10.01 | 374,448 | — | — |
| 2021-12-28 | $6.63 | $10.03 | 393,750 | — | — |
| 2021-12-27 | $6.62 | $10.01 | 339,741 | — | — |
| 2021-12-23 | $6.55 | $9.91 | 383,821 | — | — |
| 2021-12-22 | $6.47 | $9.78 | 540,189 | — | — |
| 2021-12-21 | $6.37 | $9.64 | 1,160,371 | — | — |
| 2021-12-20 | $6.22 | $9.41 | 1,142,090 | — | — |
| 2021-12-17 | $6.24 | $9.44 | 707,322 | — | — |
| 2021-12-16 | $6.37 | $9.64 | 1,510,506 | — | — |
| 2021-12-15 | $6.25 | $9.46 | 1,056,528 | — | — |
| 2021-12-14 | $6.21 | $9.39 | 920,205 | — | — |
| 2021-12-13 | $6.10 | $9.23 | 705,280 | — | — |
| 2021-12-10 | $6.20 | $9.37 | 680,595 | — | — |
| 2021-12-09 | $6.23 | $9.42 | 743,142 | — | — |
| 2021-12-08 | $6.35 | $9.60 | 1,671,421 | — | — |
| 2021-12-07 | $6.34 | $9.59 | 1,950,099 | — | — |
| 2021-12-06 | $6.16 | $9.33 | 763,930 | — | — |
| 2021-12-03 | $6.12 | $9.26 | 830,096 | — | — |
| 2021-12-02 | $6.26 | $9.47 | 955,840 | — | — |
| 2021-12-01 | $5.98 | $9.05 | 1,010,685 | — | — |
| 2021-11-30 | $6.07 | $9.18 | 1,666,410 | — | — |
| 2021-11-29 | $6.05 | $9.15 | 778,221 | — | — |
| 2021-11-26 | $6.05 | $9.15 | 1,092,070 | — | — |
| 2021-11-24 | $6.42 | $9.72 | 412,867 | — | — |
| 2021-11-23 | $6.44 | $9.75 | 574,803 | — | — |
| 2021-11-22 | $6.43 | $9.73 | 407,206 | — | — |
| 2021-11-19 | $6.37 | $9.64 | 525,712 | — | — |
| 2021-11-18 | $6.50 | $9.83 | 518,752 | — | — |
| 2021-11-17 | $6.53 | $9.88 | 589,651 | — | — |
| 2021-11-16 | $6.45 | $9.77 | 860,163 | — | — |
| 2021-11-15 | $6.37 | $9.64 | 387,254 | — | — |
| 2021-11-12 | $6.34 | $9.59 | 343,917 | — | — |
| 2021-11-11 | $6.37 | $9.64 | 422,054 | — | — |
| 2021-11-10 | $6.25 | $9.46 | 711,219 | — | — |
| 2021-11-09 | $6.28 | $9.50 | 555,965 | — | — |
| 2021-11-08 | $6.36 | $9.62 | 545,757 | — | — |
| 2021-11-05 | $6.30 | $9.54 | 740,544 | — | — |
| 2021-11-04 | $6.22 | $9.41 | 1,017,274 | — | — |
| 2021-11-03 | $6.68 | $10.11 | 486,829 | — | — |
| 2021-11-02 | $6.58 | $9.96 | 378,624 | — | — |
| 2021-11-01 | $6.65 | $10.06 | 740,544 | — | — |
| 2021-10-29 | $6.52 | $9.86 | 1,439,606 | — | — |
| 2021-10-28 | $6.94 | $10.50 | 537,869 | — | — |
| 2021-10-27 | $6.91 | $10.45 | 559,491 | — | — |
| 2021-10-26 | $6.96 | $10.53 | 469,754 | — | — |
| 2021-10-25 | $6.90 | $10.43 | 483,210 | — | — |
| 2021-10-22 | $6.92 | $10.47 | 797,802 | — | — |
| 2021-10-21 | $6.83 | $10.34 | 986,371 | — | — |
| 2021-10-20 | $6.97 | $10.55 | 810,330 | — | — |
| 2021-10-19 | $6.98 | $10.56 | 487,571 | — | — |
| 2021-10-18 | $6.91 | $10.45 | 458,803 | — | — |
| 2021-10-15 | $6.97 | $10.55 | 1,493,152 | — | — |
| 2021-10-14 | $6.80 | $10.29 | 631,782 | — | — |
| 2021-10-13 | $6.76 | $10.22 | 844,851 | — | — |
| 2021-10-12 | $6.72 | $10.17 | 740,822 | — | — |
| 2021-10-11 | $6.71 | $10.16 | 806,061 | — | — |
| 2021-10-08 | $6.65 | $10.06 | 650,806 | — | — |
| 2021-10-07 | $6.59 | $9.98 | 1,161,763 | — | — |
| 2021-10-06 | $6.77 | $10.24 | 1,055,414 | — | — |
| 2021-10-05 | $6.78 | $10.25 | 1,205,843 | — | — |
| 2021-10-04 | $6.56 | $9.93 | 900,253 | — | — |
| 2021-10-01 | $6.58 | $9.96 | 2,072,410 | — | — |
| 2021-09-30 | $6.56 | $9.93 | 2,197,133 | — | — |
| 2021-09-29 | $6.52 | $9.86 | 800,586 | — | — |
| 2021-09-28 | $6.44 | $9.75 | 959,274 | — | — |
| 2021-09-27 | $6.56 | $9.93 | 1,013,562 | — | — |
| 2021-09-24 | $6.44 | $9.75 | 1,245,376 | — | — |
| 2021-09-23 | $6.44 | $9.75 | 1,026,739 | — | — |
| 2021-09-22 | $6.28 | $9.50 | 1,277,021 | — | — |
| 2021-09-21 | $6.09 | $9.21 | 1,110,166 | — | — |
| 2021-09-20 | $6.14 | $9.29 | 1,812,477 | — | — |
| 2021-09-17 | $6.29 | $9.52 | 685,792 | — | — |
| 2021-09-16 | $6.33 | $9.57 | 856,730 | — | — |
| 2021-09-15 | $6.30 | $9.54 | 831,024 | — | — |
| 2021-09-14 | $6.19 | $9.36 | 827,126 | — | — |
| 2021-09-13 | $6.26 | $9.47 | 1,487,491 | — | — |
| 2021-09-10 | $6.16 | $9.33 | 620,182 | — | — |
| 2021-09-09 | $6.21 | $9.39 | 717,066 | — | — |
| 2021-09-08 | $6.22 | $9.41 | 859,606 | — | — |
| 2021-09-07 | $6.30 | $9.54 | 658,787 | — | — |
| 2021-09-03 | $6.40 | $9.68 | 854,502 | — | — |
| 2021-09-02 | $6.35 | $9.60 | 472,074 | — | — |
| 2021-09-01 | $6.31 | $9.55 | 573,226 | — | — |
| 2021-08-31 | $6.29 | $9.52 | 1,298,086 | — | — |
| 2021-08-30 | $6.39 | $9.67 | 434,397 | — | — |
| 2021-08-27 | $6.49 | $9.81 | 402,010 | — | — |
| 2021-08-26 | $6.40 | $9.68 | 581,392 | — | — |
| 2021-08-25 | $6.40 | $9.68 | 1,004,931 | — | — |
| 2021-08-24 | $6.31 | $9.55 | 806,710 | — | — |
| 2021-08-23 | $6.29 | $9.52 | 800,678 | — | — |
| 2021-08-20 | $6.26 | $9.47 | 771,632 | — | — |
| 2021-08-19 | $6.25 | $9.46 | 1,077,501 | — | — |
| 2021-08-18 | $6.27 | $9.49 | 772,467 | — | — |
| 2021-08-17 | $6.30 | $9.54 | 799,565 | — | — |
| 2021-08-16 | $6.51 | $9.85 | 749,546 | — | — |
| 2021-08-13 | $6.56 | $9.93 | 772,746 | — | — |
| 2021-08-12 | $6.57 | $9.94 | 707,693 | — | — |
| 2021-08-11 | $6.62 | $9.87 | 727,181 | — | — |
| 2021-08-10 | $6.48 | $9.67 | 742,307 | — | — |
| 2021-08-09 | $6.49 | $9.68 | 714,931 | — | — |
| 2021-08-06 | $6.45 | $9.63 | 778,499 | — | — |
| 2021-08-05 | $6.33 | $9.44 | 546,128 | — | — |
| 2021-08-04 | $6.25 | $9.33 | 963,914 | — | — |
| 2021-08-03 | $6.26 | $9.34 | 1,152,390 | — | — |
| 2021-08-02 | $6.09 | $9.09 | 1,332,701 | — | — |
| 2021-07-30 | $6.02 | $8.99 | 1,253,264 | — | — |
| 2021-07-29 | $6.15 | $9.18 | 585,939 | — | — |
| 2021-07-28 | $6.06 | $9.04 | 581,114 | — | — |
| 2021-07-27 | $6.02 | $8.99 | 1,191,552 | — | — |
| 2021-07-26 | $6.00 | $8.96 | 963,264 | — | — |
| 2021-07-23 | $5.89 | $8.80 | 1,265,699 | — | — |
| 2021-07-22 | $5.74 | $8.57 | 1,184,499 | — | — |
| 2021-07-21 | $5.92 | $8.83 | 1,114,714 | — | — |
| 2021-07-20 | $5.67 | $8.46 | 1,408,518 | — | — |
| 2021-07-19 | $5.64 | $8.41 | 1,354,694 | — | — |
| 2021-07-16 | $5.89 | $8.80 | 1,206,307 | — | — |
| 2021-07-15 | $6.08 | $9.07 | 706,858 | — | — |
| 2021-07-14 | $6.13 | $9.15 | 1,659,542 | — | — |
| 2021-07-13 | $6.02 | $8.99 | 916,957 | — | — |
| 2021-07-12 | $6.23 | $9.30 | 1,074,995 | — | — |
| 2021-07-09 | $6.07 | $9.05 | 983,123 | — | — |
| 2021-07-08 | $5.79 | $8.64 | 1,344,394 | — | — |
| 2021-07-07 | $6.01 | $8.97 | 675,306 | — | — |
| 2021-07-06 | $6.02 | $8.99 | 1,050,310 | — | — |
| 2021-07-02 | $6.05 | $9.02 | 421,034 | — | — |
| 2021-07-01 | $6.16 | $9.20 | 791,027 | — | — |
| 2021-06-30 | $6.08 | $9.07 | 665,098 | — | — |
| 2021-06-29 | $6.07 | $9.05 | 696,371 | — | — |
| 2021-06-28 | $6.13 | $9.15 | 1,005,488 | — | — |
| 2021-06-25 | $6.24 | $9.31 | 661,293 | — | — |
| 2021-06-24 | $6.30 | $9.41 | 507,987 | — | — |
| 2021-06-23 | $6.20 | $9.25 | 619,626 | — | — |
| 2021-06-22 | $6.14 | $9.17 | 905,078 | — | — |
| 2021-06-21 | $6.10 | $9.10 | 1,277,392 | — | — |
| 2021-06-18 | $5.99 | $8.94 | 1,821,386 | — | — |
| 2021-06-17 | $6.15 | $9.18 | 1,309,594 | — | — |
| 2021-06-16 | $6.30 | $9.41 | 1,230,992 | — | — |
| 2021-06-15 | $6.30 | $9.41 | 1,000,106 | — | — |
| 2021-06-14 | $6.25 | $9.33 | 823,136 | — | — |
| 2021-06-11 | $6.29 | $9.39 | 331,296 | — | — |
| 2021-06-10 | $6.23 | $9.30 | 651,827 | — | — |
| 2021-06-09 | $6.23 | $9.30 | 724,397 | — | — |
| 2021-06-08 | $6.38 | $9.52 | 1,156,566 | — | — |
| 2021-06-07 | $6.48 | $9.67 | 857,379 | — | — |
| 2021-06-04 | $6.42 | $9.59 | 1,413,344 | — | — |
| 2021-06-03 | $6.44 | $9.62 | 1,489,811 | — | — |
| 2021-06-02 | $6.44 | $9.62 | 1,907,504 | — | — |
| 2021-06-01 | $6.41 | $9.57 | 1,783,987 | — | — |
| 2021-05-28 | $6.41 | $9.57 | 1,669,843 | — | — |
| 2021-05-27 | $6.38 | $9.52 | 1,420,768 | — | — |
| 2021-05-26 | $6.15 | $9.18 | 858,957 | — | — |
| 2021-05-25 | $6.14 | $9.17 | 1,011,520 | — | — |
| 2021-05-24 | $6.22 | $9.28 | 734,419 | — | — |
| 2021-05-21 | $6.21 | $9.26 | 1,139,584 | — | — |
| 2021-05-20 | $6.20 | $9.25 | 1,513,290 | — | — |
| 2021-05-19 | $6.09 | $9.09 | 1,425,222 | — | — |
| 2021-05-18 | $6.06 | $9.04 | 1,317,203 | — | — |
| 2021-05-17 | $5.94 | $8.86 | 1,237,302 | — | — |
| 2021-05-14 | $5.93 | $8.85 | 1,183,107 | — | — |
| 2021-05-13 | $5.79 | $8.64 | 1,815,261 | — | — |
| 2021-05-12 | $5.70 | $8.51 | 1,597,274 | — | — |
| 2021-05-11 | $5.85 | $8.73 | 2,422,915 | — | — |
| 2021-05-10 | $5.84 | $8.72 | 4,477,136 | — | — |
| 2021-05-07 | $6.06 | $9.04 | 1,268,947 | — | — |
| 2021-05-06 | $5.92 | $8.83 | 1,691,187 | — | — |
| 2021-05-05 | $5.96 | $8.89 | 637,258 | — | — |
| 2021-05-04 | $5.80 | $8.65 | 1,117,126 | — | — |
| 2021-05-03 | $5.93 | $8.85 | 487,014 | — | — |
| 2021-04-30 | $5.83 | $8.70 | 1,007,808 | — | — |
| 2021-04-29 | $5.92 | $8.83 | 1,773,965 | — | — |
| 2021-04-28 | $6.09 | $9.09 | 2,024,618 | — | — |
| 2021-04-27 | $6.02 | $8.99 | 1,018,294 | — | — |
| 2021-04-26 | $5.89 | $8.80 | 1,136,800 | — | — |
| 2021-04-23 | $5.82 | $8.68 | 786,851 | — | — |
| 2021-04-22 | $5.67 | $8.46 | 902,851 | — | — |
| 2021-04-21 | $5.79 | $8.64 | 1,377,616 | — | — |
| 2021-04-20 | $5.74 | $8.57 | 1,430,326 | — | — |
| 2021-04-19 | $5.93 | $8.85 | 755,021 | — | — |
| 2021-04-16 | $5.92 | $8.83 | 951,478 | — | — |
| 2021-04-15 | $5.79 | $8.64 | 982,195 | — | — |
| 2021-04-14 | $5.81 | $8.67 | 1,378,915 | — | — |
| 2021-04-13 | $5.83 | $8.70 | 1,287,600 | — | — |
| 2021-04-12 | $5.87 | $8.76 | 621,574 | — | — |
| 2021-04-09 | $5.79 | $8.64 | 648,394 | — | — |
| 2021-04-08 | $5.82 | $8.68 | 1,064,416 | — | — |
| 2021-04-07 | $5.87 | $8.76 | 1,501,968 | — | — |
| 2021-04-06 | $5.80 | $8.65 | 1,275,722 | — | — |
| 2021-04-05 | $5.88 | $8.78 | 874,547 | — | — |
| 2021-04-01 | $5.85 | $8.73 | 808,474 | — | — |
| 2021-03-31 | $5.79 | $8.64 | 1,589,571 | — | — |
| 2021-03-30 | $5.82 | $8.68 | 1,681,722 | — | — |
| 2021-03-29 | $5.61 | $8.38 | 2,213,930 | — | — |
| 2021-03-26 | $5.68 | $8.48 | 1,735,917 | — | — |
| 2021-03-25 | $5.64 | $8.41 | 2,530,099 | — | — |
| 2021-03-24 | $5.70 | $8.37 | 1,738,794 | — | — |
| 2021-03-23 | $5.68 | $8.34 | 2,234,531 | — | — |
| 2021-03-22 | $5.79 | $8.50 | 1,716,800 | — | — |
| 2021-03-19 | $5.70 | $8.37 | 1,813,869 | — | — |
| 2021-03-18 | $5.59 | $8.21 | 2,305,152 | — | — |
| 2021-03-17 | $5.63 | $8.26 | 1,235,075 | — | — |
| 2021-03-16 | $5.53 | $8.12 | 1,632,538 | — | — |
| 2021-03-15 | $5.68 | $8.34 | 1,225,331 | — | — |
| 2021-03-12 | $5.74 | $8.44 | 1,332,515 | — | — |
| 2021-03-11 | $5.59 | $8.21 | 737,018 | — | — |
| 2021-03-10 | $5.64 | $8.28 | 1,744,269 | — | — |
| 2021-03-09 | $5.65 | $8.29 | 2,344,499 | — | — |
| 2021-03-08 | $5.71 | $8.39 | 1,958,358 | — | — |
| 2021-03-05 | $5.69 | $8.36 | 2,647,027 | — | — |
| 2021-03-04 | $5.55 | $8.15 | 3,327,901 | — | — |
| 2021-03-03 | $5.70 | $8.37 | 2,646,099 | — | — |
| 2021-03-02 | $5.57 | $8.18 | 1,739,722 | — | — |
| 2021-03-01 | $5.55 | $8.15 | 954,355 | — | — |
| 2021-02-26 | $5.47 | $8.04 | 1,987,683 | — | — |
| 2021-02-25 | $5.53 | $8.12 | 1,897,853 | — | — |
| 2021-02-24 | $5.66 | $8.31 | 1,395,712 | — | — |
| 2021-02-23 | $5.61 | $8.25 | 1,928,662 | — | — |
| 2021-02-22 | $5.47 | $8.04 | 1,403,693 | — | — |
| 2021-02-19 | $5.40 | $7.93 | 1,968,938 | — | — |
| 2021-02-18 | $5.14 | $7.55 | 1,381,421 | — | — |
| 2021-02-17 | $5.30 | $7.79 | 1,551,987 | — | — |
| 2021-02-16 | $5.44 | $7.99 | 1,929,312 | — | — |
| 2021-02-12 | $5.10 | $7.49 | 928,557 | — | — |
| 2021-02-11 | $5.12 | $7.52 | 1,263,472 | — | — |
| 2021-02-10 | $5.18 | $7.61 | 959,459 | — | — |
| 2021-02-09 | $5.15 | $7.57 | 1,837,811 | — | — |
| 2021-02-08 | $5.09 | $7.47 | 2,388,765 | — | — |
| 2021-02-05 | $4.96 | $7.28 | 2,108,138 | — | — |
| 2021-02-04 | $4.77 | $7.01 | 2,801,725 | — | — |
| 2021-02-03 | $4.52 | $6.63 | 666,675 | — | — |
| 2021-02-02 | $4.53 | $6.65 | 860,813 | — | — |
| 2021-02-01 | $4.42 | $6.49 | 743,606 | — | — |
| 2021-01-29 | $4.29 | $6.30 | 1,231,734 | — | — |
| 2021-01-28 | $4.41 | $6.47 | 1,186,819 | — | — |
| 2021-01-27 | $4.27 | $6.27 | 1,226,352 | — | — |
| 2021-01-26 | $4.48 | $6.58 | 761,702 | — | — |
| 2021-01-25 | $4.43 | $6.50 | 933,939 | — | — |
| 2021-01-22 | $4.52 | $6.63 | 956,954 | — | — |
| 2021-01-21 | $4.61 | $6.77 | 939,414 | — | — |
| 2021-01-20 | $4.59 | $6.74 | 1,184,035 | — | — |
| 2021-01-19 | $4.58 | $6.73 | 663,056 | — | — |
| 2021-01-15 | $4.63 | $6.81 | 877,053 | — | — |
| 2021-01-14 | $4.73 | $6.95 | 764,022 | — | — |
| 2021-01-13 | $4.69 | $6.88 | 887,539 | — | — |
| 2021-01-12 | $4.77 | $7.01 | 1,048,176 | — | — |
| 2021-01-11 | $4.73 | $6.95 | 905,264 | — | — |
| 2021-01-08 | $4.81 | $7.06 | 756,320 | — | — |
| 2021-01-07 | $4.85 | $7.12 | 760,589 | — | — |
| 2021-01-06 | $4.87 | $7.15 | 1,497,235 | — | — |
| 2021-01-05 | $4.59 | $6.74 | 1,139,677 | — | — |
| 2021-01-04 | $4.58 | $6.73 | 1,013,747 | — | — |