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
- 2007-12-20 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 | $3.77 | $3.77 | 159,400 | — | — |
| 2021-12-30 | $3.78 | $3.78 | 114,800 | — | — |
| 2021-12-29 | $3.72 | $3.72 | 177,500 | — | — |
| 2021-12-28 | $3.75 | $3.75 | 75,900 | — | — |
| 2021-12-27 | $3.91 | $3.91 | 150,300 | — | — |
| 2021-12-23 | $3.78 | $3.78 | 494,200 | — | — |
| 2021-12-22 | $3.71 | $3.71 | 189,100 | — | — |
| 2021-12-21 | $3.72 | $3.72 | 244,400 | — | — |
| 2021-12-20 | $3.61 | $3.61 | 312,800 | — | — |
| 2021-12-17 | $3.80 | $3.80 | 170,500 | — | — |
| 2021-12-16 | $4.08 | $4.08 | 87,300 | — | — |
| 2021-12-15 | $4.28 | $4.28 | 113,400 | — | — |
| 2021-12-14 | $4.30 | $4.30 | 263,600 | — | — |
| 2021-12-13 | $4.33 | $4.33 | 130,300 | — | — |
| 2021-12-10 | $4.37 | $4.37 | 48,600 | — | — |
| 2021-12-09 | $4.31 | $4.31 | 88,600 | — | — |
| 2021-12-08 | $4.36 | $4.36 | 97,700 | — | — |
| 2021-12-07 | $4.25 | $4.25 | 59,200 | — | — |
| 2021-12-06 | $4.15 | $4.15 | 87,500 | — | — |
| 2021-12-03 | $3.90 | $3.90 | 190,500 | — | — |
| 2021-12-02 | $3.96 | $3.96 | 61,800 | — | — |
| 2021-12-01 | $3.94 | $3.94 | 139,000 | — | — |
| 2021-11-30 | $4.10 | $4.10 | 234,100 | — | — |
| 2021-11-29 | $4.11 | $4.11 | 102,900 | — | — |
| 2021-11-26 | $4.27 | $4.27 | 92,500 | — | — |
| 2021-11-24 | $4.35 | $4.35 | 106,300 | — | — |
| 2021-11-23 | $4.41 | $4.41 | 138,700 | — | — |
| 2021-11-22 | $4.56 | $4.56 | 188,900 | — | — |
| 2021-11-19 | $4.80 | $4.80 | 85,800 | — | — |
| 2021-11-18 | $4.81 | $4.81 | 73,700 | — | — |
| 2021-11-17 | $4.92 | $4.92 | 155,200 | — | — |
| 2021-11-16 | $5.00 | $5.00 | 226,200 | — | — |
| 2021-11-15 | $5.00 | $5.00 | 103,300 | — | — |
| 2021-11-12 | $5.00 | $5.00 | 122,100 | — | — |
| 2021-11-11 | $5.01 | $5.01 | 246,000 | — | — |
| 2021-11-10 | $4.67 | $4.67 | 102,100 | — | — |
| 2021-11-09 | $4.78 | $4.78 | 206,300 | — | — |
| 2021-11-08 | $4.51 | $4.51 | 164,800 | — | — |
| 2021-11-05 | $4.38 | $4.38 | 92,500 | — | — |
| 2021-11-04 | $4.26 | $4.26 | 109,400 | — | — |
| 2021-11-03 | $4.34 | $4.34 | 96,600 | — | — |
| 2021-11-02 | $4.38 | $4.38 | 125,000 | — | — |
| 2021-11-01 | $4.39 | $4.39 | 113,800 | — | — |
| 2021-10-29 | $4.45 | $4.45 | 318,100 | — | — |
| 2021-10-28 | $4.40 | $4.40 | 373,200 | — | — |
| 2021-10-27 | $4.55 | $4.55 | 116,500 | — | — |
| 2021-10-26 | $4.68 | $4.68 | 54,800 | — | — |
| 2021-10-25 | $4.72 | $4.72 | 97,300 | — | — |
| 2021-10-22 | $4.67 | $4.67 | 91,800 | — | — |
| 2021-10-21 | $4.72 | $4.72 | 65,700 | — | — |
| 2021-10-20 | $4.67 | $4.67 | 48,300 | — | — |
| 2021-10-19 | $4.64 | $4.64 | 53,800 | — | — |
| 2021-10-18 | $4.67 | $4.67 | 145,100 | — | — |
| 2021-10-15 | $4.66 | $4.66 | 64,000 | — | — |
| 2021-10-14 | $4.69 | $4.69 | 85,900 | — | — |
| 2021-10-13 | $4.78 | $4.78 | 164,400 | — | — |
| 2021-10-12 | $4.75 | $4.75 | 245,900 | — | — |
| 2021-10-11 | $4.95 | $4.95 | 104,000 | — | — |
| 2021-10-08 | $5.08 | $5.08 | 89,000 | — | — |
| 2021-10-07 | $5.14 | $5.14 | 73,100 | — | — |
| 2021-10-06 | $5.04 | $5.04 | 123,400 | — | — |
| 2021-10-05 | $5.13 | $5.13 | 174,500 | — | — |
| 2021-10-04 | $5.04 | $5.04 | 222,200 | — | — |
| 2021-10-01 | $5.35 | $5.35 | 294,700 | — | — |
| 2021-09-30 | $5.44 | $5.44 | 1,226,800 | — | — |
| 2021-09-29 | $5.12 | $5.12 | 1,190,600 | — | — |
| 2021-09-28 | $5.12 | $5.12 | 120,400 | — | — |
| 2021-09-27 | $5.26 | $5.26 | 100,300 | — | — |
| 2021-09-24 | $5.16 | $5.16 | 50,100 | — | — |
| 2021-09-23 | $5.18 | $5.18 | 115,000 | — | — |
| 2021-09-22 | $5.07 | $5.07 | 101,200 | — | — |
| 2021-09-21 | $5.01 | $5.01 | 87,800 | — | — |
| 2021-09-20 | $5.05 | $5.05 | 91,900 | — | — |
| 2021-09-17 | $5.31 | $5.31 | 84,000 | — | — |
| 2021-09-16 | $5.37 | $5.37 | 59,700 | — | — |
| 2021-09-15 | $5.40 | $5.40 | 54,600 | — | — |
| 2021-09-14 | $5.39 | $5.39 | 70,500 | — | — |
| 2021-09-13 | $5.46 | $5.46 | 50,700 | — | — |
| 2021-09-10 | $5.44 | $5.44 | 77,100 | — | — |
| 2021-09-09 | $5.48 | $5.48 | 102,900 | — | — |
| 2021-09-08 | $5.49 | $5.49 | 70,200 | — | — |
| 2021-09-07 | $5.64 | $5.64 | 129,700 | — | — |
| 2021-09-03 | $5.53 | $5.53 | 95,900 | — | — |
| 2021-09-02 | $5.55 | $5.55 | 59,000 | — | — |
| 2021-09-01 | $5.45 | $5.45 | 98,800 | — | — |
| 2021-08-31 | $5.43 | $5.43 | 155,100 | — | — |
| 2021-08-30 | $5.48 | $5.48 | 379,700 | — | — |
| 2021-08-27 | $5.46 | $5.46 | 165,500 | — | — |
| 2021-08-26 | $5.48 | $5.48 | 88,700 | — | — |
| 2021-08-25 | $5.44 | $5.44 | 107,700 | — | — |
| 2021-08-24 | $5.49 | $5.49 | 185,700 | — | — |
| 2021-08-23 | $5.38 | $5.38 | 82,300 | — | — |
| 2021-08-20 | $5.31 | $5.31 | 254,200 | — | — |
| 2021-08-19 | $5.36 | $5.36 | 118,500 | — | — |
| 2021-08-18 | $5.44 | $5.44 | 166,400 | — | — |
| 2021-08-17 | $5.40 | $5.40 | 134,700 | — | — |
| 2021-08-16 | $5.44 | $5.44 | 95,000 | — | — |
| 2021-08-13 | $5.55 | $5.55 | 75,100 | — | — |
| 2021-08-12 | $5.51 | $5.51 | 45,300 | — | — |
| 2021-08-11 | $5.57 | $5.57 | 143,300 | — | — |
| 2021-08-10 | $5.53 | $5.53 | 153,100 | — | — |
| 2021-08-09 | $5.39 | $5.39 | 95,400 | — | — |
| 2021-08-06 | $5.36 | $5.36 | 173,600 | — | — |
| 2021-08-05 | $5.29 | $5.29 | 349,500 | — | — |
| 2021-08-04 | $5.28 | $5.28 | 255,700 | — | — |
| 2021-08-03 | $5.32 | $5.32 | 433,900 | — | — |
| 2021-08-02 | $5.36 | $5.36 | 340,800 | — | — |
| 2021-07-30 | $5.37 | $5.37 | 404,100 | — | — |
| 2021-07-29 | $5.58 | $5.58 | 470,700 | — | — |
| 2021-07-28 | $5.98 | $5.98 | 96,100 | — | — |
| 2021-07-27 | $5.78 | $5.78 | 92,000 | — | — |
| 2021-07-26 | $5.74 | $5.74 | 130,500 | — | — |
| 2021-07-23 | $5.79 | $5.79 | 59,300 | — | — |
| 2021-07-22 | $5.73 | $5.73 | 93,900 | — | — |
| 2021-07-21 | $5.74 | $5.74 | 101,000 | — | — |
| 2021-07-20 | $5.68 | $5.68 | 125,900 | — | — |
| 2021-07-19 | $5.61 | $5.61 | 178,900 | — | — |
| 2021-07-16 | $5.52 | $5.52 | 84,500 | — | — |
| 2021-07-15 | $5.60 | $5.60 | 158,900 | — | — |
| 2021-07-14 | $5.52 | $5.52 | 675,600 | — | — |
| 2021-07-13 | $5.65 | $5.65 | 93,300 | — | — |
| 2021-07-12 | $5.73 | $5.73 | 173,500 | — | — |
| 2021-07-09 | $5.75 | $5.75 | 85,100 | — | — |
| 2021-07-08 | $5.59 | $5.59 | 124,400 | — | — |
| 2021-07-07 | $5.57 | $5.57 | 150,300 | — | — |
| 2021-07-06 | $5.57 | $5.57 | 236,100 | — | — |
| 2021-07-02 | $5.86 | $5.86 | 75,100 | — | — |
| 2021-07-01 | $5.80 | $5.80 | 83,600 | — | — |
| 2021-06-30 | $5.75 | $5.75 | 63,200 | — | — |
| 2021-06-29 | $5.77 | $5.77 | 47,700 | — | — |
| 2021-06-28 | $5.81 | $5.81 | 109,800 | — | — |
| 2021-06-25 | $5.79 | $5.79 | 218,100 | — | — |
| 2021-06-24 | $5.92 | $5.92 | 151,200 | — | — |
| 2021-06-23 | $5.60 | $5.60 | 75,000 | — | — |
| 2021-06-22 | $5.63 | $5.63 | 110,500 | — | — |
| 2021-06-21 | $5.66 | $5.66 | 207,900 | — | — |
| 2021-06-18 | $5.58 | $5.58 | 204,300 | — | — |
| 2021-06-17 | $5.64 | $5.64 | 172,500 | — | — |
| 2021-06-16 | $5.71 | $5.71 | 126,100 | — | — |
| 2021-06-15 | $5.70 | $5.70 | 291,600 | — | — |
| 2021-06-14 | $5.70 | $5.70 | 72,100 | — | — |
| 2021-06-11 | $5.82 | $5.82 | 89,800 | — | — |
| 2021-06-10 | $5.84 | $5.84 | 197,200 | — | — |
| 2021-06-09 | $5.86 | $5.86 | 117,100 | — | — |
| 2021-06-08 | $5.82 | $5.82 | 78,300 | — | — |
| 2021-06-07 | $5.85 | $5.85 | 54,700 | — | — |
| 2021-06-04 | $5.87 | $5.87 | 65,800 | — | — |
| 2021-06-03 | $5.89 | $5.89 | 150,700 | — | — |
| 2021-06-02 | $5.88 | $5.88 | 123,800 | — | — |
| 2021-06-01 | $5.95 | $5.95 | 115,800 | — | — |
| 2021-05-28 | $5.98 | $5.98 | 44,200 | — | — |
| 2021-05-27 | $6.02 | $6.02 | 110,300 | — | — |
| 2021-05-26 | $6.02 | $6.02 | 84,100 | — | — |
| 2021-05-25 | $5.91 | $5.91 | 100,600 | — | — |
| 2021-05-24 | $6.27 | $6.27 | 109,900 | — | — |
| 2021-05-21 | $6.21 | $6.21 | 158,100 | — | — |
| 2021-05-20 | $6.14 | $6.14 | 220,900 | — | — |
| 2021-05-19 | $6.01 | $6.01 | 115,300 | — | — |
| 2021-05-18 | $5.94 | $5.94 | 122,200 | — | — |
| 2021-05-17 | $5.82 | $5.82 | 82,700 | — | — |
| 2021-05-14 | $5.87 | $5.87 | 127,200 | — | — |
| 2021-05-13 | $5.63 | $5.63 | 149,800 | — | — |
| 2021-05-12 | $5.53 | $5.53 | 142,300 | — | — |
| 2021-05-11 | $5.67 | $5.67 | 127,800 | — | — |
| 2021-05-10 | $5.68 | $5.68 | 101,000 | — | — |
| 2021-05-07 | $5.81 | $5.81 | 111,600 | — | — |
| 2021-05-06 | $5.69 | $5.69 | 152,600 | — | — |
| 2021-05-05 | $5.61 | $5.61 | 180,300 | — | — |
| 2021-05-04 | $5.44 | $5.44 | 200,900 | — | — |
| 2021-05-03 | $5.47 | $5.47 | 458,900 | — | — |
| 2021-04-30 | $5.39 | $5.39 | 322,100 | — | — |
| 2021-04-29 | $5.55 | $5.55 | 211,900 | — | — |
| 2021-04-28 | $5.81 | $5.81 | 97,600 | — | — |
| 2021-04-27 | $5.90 | $5.90 | 67,000 | — | — |
| 2021-04-26 | $5.90 | $5.90 | 107,200 | — | — |
| 2021-04-23 | $5.74 | $5.74 | 105,700 | — | — |
| 2021-04-22 | $5.71 | $5.71 | 170,200 | — | — |
| 2021-04-21 | $5.78 | $5.78 | 97,200 | — | — |
| 2021-04-20 | $5.66 | $5.66 | 176,400 | — | — |
| 2021-04-19 | $5.92 | $5.92 | 129,400 | — | — |
| 2021-04-16 | $5.93 | $5.93 | 107,300 | — | — |
| 2021-04-15 | $5.78 | $5.78 | 123,300 | — | — |
| 2021-04-14 | $5.86 | $5.86 | 158,000 | — | — |
| 2021-04-13 | $5.94 | $5.94 | 145,500 | — | — |
| 2021-04-12 | $5.91 | $5.91 | 117,500 | — | — |
| 2021-04-09 | $5.88 | $5.88 | 133,400 | — | — |
| 2021-04-08 | $6.02 | $6.02 | 139,300 | — | — |
| 2021-04-07 | $5.99 | $5.99 | 147,200 | — | — |
| 2021-04-06 | $6.29 | $6.29 | 170,400 | — | — |
| 2021-04-05 | $6.13 | $6.13 | 177,000 | — | — |
| 2021-04-01 | $6.14 | $6.14 | 210,200 | — | — |
| 2021-03-31 | $6.07 | $6.07 | 318,300 | — | — |
| 2021-03-30 | $5.97 | $5.97 | 224,400 | — | — |
| 2021-03-29 | $5.58 | $5.58 | 165,500 | — | — |
| 2021-03-26 | $5.65 | $5.65 | 123,300 | — | — |
| 2021-03-25 | $5.72 | $5.72 | 156,100 | — | — |
| 2021-03-24 | $5.46 | $5.46 | 182,600 | — | — |
| 2021-03-23 | $5.49 | $5.49 | 143,400 | — | — |
| 2021-03-22 | $5.76 | $5.76 | 245,400 | — | — |
| 2021-03-19 | $5.80 | $5.80 | 312,000 | — | — |
| 2021-03-18 | $6.08 | $6.08 | 159,000 | — | — |
| 2021-03-17 | $6.11 | $6.11 | 118,600 | — | — |
| 2021-03-16 | $6.22 | $6.22 | 188,200 | — | — |
| 2021-03-15 | $6.47 | $6.47 | 170,400 | — | — |
| 2021-03-12 | $6.57 | $6.57 | 344,400 | — | — |
| 2021-03-11 | $6.39 | $6.39 | 514,600 | — | — |
| 2021-03-10 | $6.03 | $6.03 | 277,300 | — | — |
| 2021-03-09 | $5.85 | $5.85 | 239,700 | — | — |
| 2021-03-08 | $5.83 | $5.83 | 249,500 | — | — |
| 2021-03-05 | $5.66 | $5.66 | 503,700 | — | — |
| 2021-03-04 | $5.56 | $5.56 | 298,600 | — | — |
| 2021-03-03 | $5.50 | $5.50 | 186,600 | — | — |
| 2021-03-02 | $5.46 | $5.46 | 259,800 | — | — |
| 2021-03-01 | $5.65 | $5.65 | 322,200 | — | — |
| 2021-02-26 | $5.83 | $5.83 | 303,500 | — | — |
| 2021-02-25 | $5.86 | $5.86 | 400,100 | — | — |
| 2021-02-24 | $5.95 | $5.95 | 195,500 | — | — |
| 2021-02-23 | $5.84 | $5.84 | 256,000 | — | — |
| 2021-02-22 | $6.03 | $6.03 | 310,400 | — | — |
| 2021-02-19 | $5.88 | $5.88 | 180,600 | — | — |
| 2021-02-18 | $5.70 | $5.70 | 185,500 | — | — |
| 2021-02-17 | $5.85 | $5.85 | 202,400 | — | — |
| 2021-02-16 | $6.00 | $6.00 | 283,000 | — | — |
| 2021-02-12 | $6.16 | $6.16 | 277,700 | — | — |
| 2021-02-11 | $6.11 | $6.11 | 304,700 | — | — |
| 2021-02-10 | $5.86 | $5.86 | 256,000 | — | — |
| 2021-02-09 | $6.02 | $6.02 | 310,200 | — | — |
| 2021-02-08 | $5.90 | $5.90 | 253,400 | — | — |
| 2021-02-05 | $5.79 | $5.79 | 216,700 | — | — |
| 2021-02-04 | $5.81 | $5.81 | 187,400 | — | — |
| 2021-02-03 | $5.79 | $5.79 | 173,400 | — | — |
| 2021-02-02 | $5.56 | $5.56 | 200,200 | — | — |
| 2021-02-01 | $5.49 | $5.49 | 366,700 | — | — |
| 2021-01-29 | $5.37 | $5.37 | 263,000 | — | — |
| 2021-01-28 | $5.62 | $5.62 | 209,300 | — | — |
| 2021-01-27 | $5.44 | $5.44 | 434,800 | — | — |
| 2021-01-26 | $5.85 | $5.85 | 260,900 | — | — |
| 2021-01-25 | $5.97 | $5.97 | 276,600 | — | — |
| 2021-01-22 | $5.85 | $5.85 | 281,400 | — | — |
| 2021-01-21 | $5.90 | $5.90 | 275,900 | — | — |
| 2021-01-20 | $5.97 | $5.97 | 309,100 | — | — |
| 2021-01-19 | $5.91 | $5.91 | 322,700 | — | — |
| 2021-01-15 | $5.79 | $5.79 | 299,800 | — | — |
| 2021-01-14 | $5.77 | $5.77 | 379,300 | — | — |
| 2021-01-13 | $5.40 | $5.40 | 228,300 | — | — |
| 2021-01-12 | $5.29 | $5.29 | 174,700 | — | — |
| 2021-01-11 | $5.12 | $5.12 | 249,800 | — | — |
| 2021-01-08 | $5.18 | $5.18 | 261,100 | — | — |
| 2021-01-07 | $5.32 | $5.32 | 415,600 | — | — |
| 2021-01-06 | $5.31 | $5.31 | 558,000 | — | — |
| 2021-01-05 | $5.03 | $5.03 | 171,300 | — | — |
| 2021-01-04 | $4.78 | $4.78 | 353,000 | — | — |