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
- 2018-02-01 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 | $4.95 | $4.95 | 144,700 | — | — |
| 2021-12-30 | $5.18 | $5.18 | 172,400 | — | — |
| 2021-12-29 | $4.80 | $4.80 | 80,900 | — | — |
| 2021-12-28 | $4.80 | $4.80 | 107,500 | — | — |
| 2021-12-27 | $4.75 | $4.75 | 114,500 | — | — |
| 2021-12-23 | $4.64 | $4.64 | 71,600 | — | — |
| 2021-12-22 | $4.57 | $4.57 | 114,500 | — | — |
| 2021-12-21 | $4.57 | $4.57 | 71,800 | — | — |
| 2021-12-20 | $4.40 | $4.40 | 130,800 | — | — |
| 2021-12-17 | $4.46 | $4.46 | 127,900 | — | — |
| 2021-12-16 | $4.44 | $4.44 | 79,500 | — | — |
| 2021-12-15 | $4.47 | $4.47 | 139,400 | — | — |
| 2021-12-14 | $4.41 | $4.41 | 329,900 | — | — |
| 2021-12-13 | $4.51 | $4.51 | 143,800 | — | — |
| 2021-12-10 | $4.63 | $4.63 | 57,400 | — | — |
| 2021-12-09 | $4.54 | $4.54 | 171,200 | — | — |
| 2021-12-08 | $4.56 | $4.56 | 93,400 | — | — |
| 2021-12-07 | $4.61 | $4.61 | 167,200 | — | — |
| 2021-12-06 | $4.53 | $4.53 | 173,600 | — | — |
| 2021-12-03 | $4.72 | $4.72 | 141,500 | — | — |
| 2021-12-02 | $4.95 | $4.95 | 151,600 | — | — |
| 2021-12-01 | $4.93 | $4.93 | 145,900 | — | — |
| 2021-11-30 | $5.10 | $5.10 | 104,600 | — | — |
| 2021-11-29 | $5.24 | $5.24 | 107,200 | — | — |
| 2021-11-26 | $5.37 | $5.37 | 80,600 | — | — |
| 2021-11-24 | $5.48 | $5.48 | 67,400 | — | — |
| 2021-11-23 | $5.27 | $5.27 | 120,900 | — | — |
| 2021-11-22 | $5.10 | $5.10 | 139,400 | — | — |
| 2021-11-19 | $5.26 | $5.26 | 38,500 | — | — |
| 2021-11-18 | $5.29 | $5.29 | 113,000 | — | — |
| 2021-11-17 | $5.61 | $5.61 | 70,300 | — | — |
| 2021-11-16 | $5.66 | $5.66 | 84,000 | — | — |
| 2021-11-15 | $5.59 | $5.59 | 103,600 | — | — |
| 2021-11-12 | $5.62 | $5.62 | 117,000 | — | — |
| 2021-11-11 | $5.60 | $5.60 | 165,400 | — | — |
| 2021-11-10 | $5.20 | $5.20 | 69,300 | — | — |
| 2021-11-09 | $5.24 | $5.24 | 68,200 | — | — |
| 2021-11-08 | $5.26 | $5.26 | 75,100 | — | — |
| 2021-11-05 | $5.40 | $5.40 | 32,100 | — | — |
| 2021-11-04 | $5.43 | $5.43 | 59,100 | — | — |
| 2021-11-03 | $5.50 | $5.50 | 118,300 | — | — |
| 2021-11-02 | $5.49 | $5.49 | 82,900 | — | — |
| 2021-11-01 | $5.16 | $5.16 | 50,200 | — | — |
| 2021-10-29 | $5.01 | $5.01 | 32,900 | — | — |
| 2021-10-28 | $5.08 | $5.08 | 50,100 | — | — |
| 2021-10-27 | $4.98 | $4.98 | 54,800 | — | — |
| 2021-10-26 | $5.14 | $5.14 | 55,700 | — | — |
| 2021-10-25 | $5.09 | $5.09 | 86,700 | — | — |
| 2021-10-22 | $4.87 | $4.87 | 77,600 | — | — |
| 2021-10-21 | $4.98 | $4.98 | 55,900 | — | — |
| 2021-10-20 | $5.08 | $5.08 | 60,600 | — | — |
| 2021-10-19 | $5.08 | $5.08 | 79,700 | — | — |
| 2021-10-18 | $4.96 | $4.96 | 105,400 | — | — |
| 2021-10-15 | $5.03 | $5.03 | 53,300 | — | — |
| 2021-10-14 | $5.18 | $5.18 | 27,500 | — | — |
| 2021-10-13 | $5.18 | $5.18 | 29,100 | — | — |
| 2021-10-12 | $5.12 | $5.12 | 92,600 | — | — |
| 2021-10-11 | $5.05 | $5.05 | 66,100 | — | — |
| 2021-10-08 | $4.90 | $4.90 | 87,400 | — | — |
| 2021-10-07 | $4.92 | $4.92 | 154,000 | — | — |
| 2021-10-06 | $5.02 | $5.02 | 55,000 | — | — |
| 2021-10-05 | $5.01 | $5.01 | 48,700 | — | — |
| 2021-10-04 | $4.80 | $4.80 | 110,100 | — | — |
| 2021-10-01 | $5.08 | $5.08 | 65,500 | — | — |
| 2021-09-30 | $5.03 | $5.03 | 51,800 | — | — |
| 2021-09-29 | $5.00 | $5.00 | 152,600 | — | — |
| 2021-09-28 | $5.10 | $5.10 | 73,700 | — | — |
| 2021-09-27 | $5.14 | $5.14 | 55,500 | — | — |
| 2021-09-24 | $5.31 | $5.31 | 46,600 | — | — |
| 2021-09-23 | $5.28 | $5.28 | 48,100 | — | — |
| 2021-09-22 | $5.26 | $5.26 | 58,000 | — | — |
| 2021-09-21 | $5.06 | $5.06 | 94,500 | — | — |
| 2021-09-20 | $5.07 | $5.07 | 119,800 | — | — |
| 2021-09-17 | $5.32 | $5.32 | 76,800 | — | — |
| 2021-09-16 | $5.40 | $5.40 | 83,800 | — | — |
| 2021-09-15 | $5.34 | $5.34 | 139,200 | — | — |
| 2021-09-14 | $5.46 | $5.46 | 119,800 | — | — |
| 2021-09-13 | $5.68 | $5.68 | 118,900 | — | — |
| 2021-09-10 | $5.81 | $5.81 | 107,800 | — | — |
| 2021-09-09 | $5.78 | $5.78 | 159,100 | — | — |
| 2021-09-08 | $5.72 | $5.72 | 101,600 | — | — |
| 2021-09-07 | $6.08 | $6.08 | 173,700 | — | — |
| 2021-09-03 | $5.96 | $5.96 | 304,100 | — | — |
| 2021-09-02 | $5.89 | $5.89 | 122,900 | — | — |
| 2021-09-01 | $5.89 | $5.89 | 129,100 | — | — |
| 2021-08-31 | $5.66 | $5.66 | 84,100 | — | — |
| 2021-08-30 | $5.57 | $5.57 | 78,600 | — | — |
| 2021-08-27 | $5.63 | $5.63 | 256,300 | — | — |
| 2021-08-26 | $5.48 | $5.48 | 39,100 | — | — |
| 2021-08-25 | $5.49 | $5.49 | 79,700 | — | — |
| 2021-08-24 | $5.46 | $5.46 | 77,900 | — | — |
| 2021-08-23 | $5.55 | $5.55 | 140,400 | — | — |
| 2021-08-20 | $5.28 | $5.28 | 108,600 | — | — |
| 2021-08-19 | $5.31 | $5.31 | 97,100 | — | — |
| 2021-08-18 | $5.40 | $5.40 | 124,600 | — | — |
| 2021-08-17 | $5.41 | $5.41 | 82,300 | — | — |
| 2021-08-16 | $5.46 | $5.46 | 167,000 | — | — |
| 2021-08-13 | $5.61 | $5.61 | 193,100 | — | — |
| 2021-08-12 | $5.99 | $5.99 | 164,700 | — | — |
| 2021-08-11 | $5.85 | $5.85 | 64,000 | — | — |
| 2021-08-10 | $5.75 | $5.75 | 108,800 | — | — |
| 2021-08-09 | $6.34 | $6.34 | 182,400 | — | — |
| 2021-08-06 | $5.97 | $5.97 | 67,500 | — | — |
| 2021-08-05 | $6.05 | $6.05 | 70,500 | — | — |
| 2021-08-04 | $5.81 | $5.81 | 83,800 | — | — |
| 2021-08-03 | $6.26 | $6.26 | 241,500 | — | — |
| 2021-08-02 | $6.28 | $6.28 | 258,500 | — | — |
| 2021-07-30 | $5.99 | $5.99 | 346,600 | — | — |
| 2021-07-29 | $5.29 | $5.29 | 50,100 | — | — |
| 2021-07-28 | $5.42 | $5.42 | 41,500 | — | — |
| 2021-07-27 | $5.14 | $5.14 | 51,000 | — | — |
| 2021-07-26 | $5.21 | $5.21 | 54,000 | — | — |
| 2021-07-23 | $5.15 | $5.15 | 51,500 | — | — |
| 2021-07-22 | $5.20 | $5.20 | 44,000 | — | — |
| 2021-07-21 | $5.36 | $5.36 | 57,700 | — | — |
| 2021-07-20 | $5.42 | $5.42 | 72,100 | — | — |
| 2021-07-19 | $5.15 | $5.15 | 103,700 | — | — |
| 2021-07-16 | $5.01 | $5.01 | 77,500 | — | — |
| 2021-07-15 | $5.06 | $5.06 | 79,000 | — | — |
| 2021-07-14 | $5.29 | $5.29 | 76,700 | — | — |
| 2021-07-13 | $5.64 | $5.64 | 71,100 | — | — |
| 2021-07-12 | $5.91 | $5.91 | 117,600 | — | — |
| 2021-07-09 | $5.96 | $5.96 | 111,900 | — | — |
| 2021-07-08 | $5.80 | $5.80 | 117,700 | — | — |
| 2021-07-07 | $5.89 | $5.89 | 172,300 | — | — |
| 2021-07-06 | $5.59 | $5.59 | 86,100 | — | — |
| 2021-07-02 | $5.62 | $5.62 | 67,600 | — | — |
| 2021-07-01 | $5.65 | $5.65 | 49,600 | — | — |
| 2021-06-30 | $5.79 | $5.79 | 61,800 | — | — |
| 2021-06-29 | $5.56 | $5.56 | 164,300 | — | — |
| 2021-06-28 | $6.06 | $6.06 | 89,900 | — | — |
| 2021-06-25 | $6.16 | $6.16 | 74,100 | — | — |
| 2021-06-24 | $6.10 | $6.10 | 66,800 | — | — |
| 2021-06-23 | $6.06 | $6.06 | 137,800 | — | — |
| 2021-06-22 | $5.70 | $5.70 | 75,400 | — | — |
| 2021-06-21 | $5.61 | $5.61 | 60,200 | — | — |
| 2021-06-18 | $5.58 | $5.58 | 111,600 | — | — |
| 2021-06-17 | $5.78 | $5.78 | 107,300 | — | — |
| 2021-06-16 | $6.03 | $6.03 | 72,300 | — | — |
| 2021-06-15 | $6.19 | $6.19 | 199,400 | — | — |
| 2021-06-14 | $6.39 | $6.39 | 213,500 | — | — |
| 2021-06-11 | $5.97 | $5.97 | 57,000 | — | — |
| 2021-06-10 | $5.86 | $5.86 | 83,500 | — | — |
| 2021-06-09 | $6.04 | $6.04 | 97,500 | — | — |
| 2021-06-08 | $6.04 | $6.04 | 106,600 | — | — |
| 2021-06-07 | $5.96 | $5.96 | 92,400 | — | — |
| 2021-06-04 | $5.65 | $5.65 | 75,000 | — | — |
| 2021-06-03 | $5.71 | $5.71 | 71,100 | — | — |
| 2021-06-02 | $5.58 | $5.58 | 128,800 | — | — |
| 2021-06-01 | $5.72 | $5.72 | 129,900 | — | — |
| 2021-05-28 | $5.80 | $5.80 | 58,400 | — | — |
| 2021-05-27 | $5.80 | $5.80 | 77,400 | — | — |
| 2021-05-26 | $5.72 | $5.72 | 101,900 | — | — |
| 2021-05-25 | $5.74 | $5.74 | 118,700 | — | — |
| 2021-05-24 | $6.00 | $6.00 | 126,900 | — | — |
| 2021-05-21 | $5.85 | $5.85 | 184,900 | — | — |
| 2021-05-20 | $6.07 | $6.07 | 113,000 | — | — |
| 2021-05-19 | $5.77 | $5.77 | 120,100 | — | — |
| 2021-05-18 | $5.83 | $5.83 | 188,800 | — | — |
| 2021-05-17 | $5.71 | $5.71 | 207,700 | — | — |
| 2021-05-14 | $5.43 | $5.43 | 670,800 | — | — |
| 2021-05-13 | $4.40 | $4.40 | 137,100 | — | — |
| 2021-05-12 | $4.37 | $4.37 | 189,700 | — | — |
| 2021-05-11 | $4.65 | $4.65 | 168,800 | — | — |
| 2021-05-10 | $4.87 | $4.87 | 98,500 | — | — |
| 2021-05-07 | $5.24 | $5.24 | 109,100 | — | — |
| 2021-05-06 | $4.94 | $4.94 | 107,000 | — | — |
| 2021-05-05 | $5.24 | $5.24 | 76,500 | — | — |
| 2021-05-04 | $5.37 | $5.37 | 90,400 | — | — |
| 2021-05-03 | $5.53 | $5.53 | 96,100 | — | — |
| 2021-04-30 | $5.32 | $5.32 | 66,400 | — | — |
| 2021-04-29 | $5.35 | $5.35 | 121,300 | — | — |
| 2021-04-28 | $5.53 | $5.53 | 130,300 | — | — |
| 2021-04-27 | $5.71 | $5.71 | 145,100 | — | — |
| 2021-04-26 | $5.40 | $5.40 | 125,500 | — | — |
| 2021-04-23 | $5.30 | $5.30 | 137,400 | — | — |
| 2021-04-22 | $5.20 | $5.20 | 229,900 | — | — |
| 2021-04-21 | $5.06 | $5.06 | 186,000 | — | — |
| 2021-04-20 | $4.64 | $4.64 | 143,600 | — | — |
| 2021-04-19 | $4.79 | $4.79 | 275,200 | — | — |
| 2021-04-16 | $4.67 | $4.67 | 329,500 | — | — |
| 2021-04-15 | $4.92 | $4.92 | 396,200 | — | — |
| 2021-04-14 | $5.70 | $5.70 | 114,700 | — | — |
| 2021-04-13 | $5.76 | $5.76 | 198,400 | — | — |
| 2021-04-12 | $6.04 | $6.04 | 142,700 | — | — |
| 2021-04-09 | $6.26 | $6.26 | 91,800 | — | — |
| 2021-04-08 | $6.43 | $6.43 | 125,200 | — | — |
| 2021-04-07 | $6.19 | $6.19 | 66,400 | — | — |
| 2021-04-06 | $6.47 | $6.47 | 120,600 | — | — |
| 2021-04-05 | $6.52 | $6.52 | 187,400 | — | — |
| 2021-04-01 | $6.75 | $6.75 | 268,400 | — | — |
| 2021-03-31 | $6.34 | $6.34 | 465,400 | — | — |
| 2021-03-30 | $5.69 | $5.69 | 316,200 | — | — |
| 2021-03-29 | $5.81 | $5.81 | 355,700 | — | — |
| 2021-03-26 | $6.42 | $6.42 | 300,600 | — | — |
| 2021-03-25 | $6.51 | $6.51 | 375,900 | — | — |
| 2021-03-24 | $6.53 | $6.53 | 335,000 | — | — |
| 2021-03-23 | $7.07 | $7.07 | 232,000 | — | — |
| 2021-03-22 | $7.66 | $7.66 | 149,000 | — | — |
| 2021-03-19 | $7.69 | $7.69 | 298,900 | — | — |
| 2021-03-18 | $7.43 | $7.43 | 392,800 | — | — |
| 2021-03-17 | $7.94 | $7.94 | 353,900 | — | — |
| 2021-03-16 | $7.98 | $7.98 | 277,300 | — | — |
| 2021-03-15 | $8.40 | $8.40 | 356,800 | — | — |
| 2021-03-12 | $8.96 | $8.96 | 362,100 | — | — |
| 2021-03-11 | $9.09 | $9.09 | 628,300 | — | — |
| 2021-03-10 | $8.14 | $8.14 | 673,400 | — | — |
| 2021-03-09 | $7.83 | $7.83 | 481,200 | — | — |
| 2021-03-08 | $7.28 | $7.28 | 673,500 | — | — |
| 2021-03-05 | $7.56 | $7.56 | 850,100 | — | — |
| 2021-03-04 | $7.68 | $7.68 | 1,250,300 | — | — |
| 2021-03-03 | $7.98 | $7.98 | 1,099,700 | — | — |
| 2021-03-02 | $7.91 | $7.91 | 1,747,900 | — | — |
| 2021-03-01 | $8.87 | $8.87 | 2,229,700 | — | — |
| 2021-02-26 | $6.45 | $6.45 | 606,600 | — | — |
| 2021-02-25 | $6.81 | $6.81 | 777,800 | — | — |
| 2021-02-24 | $7.40 | $7.40 | 577,700 | — | — |
| 2021-02-23 | $7.03 | $7.03 | 1,086,300 | — | — |
| 2021-02-22 | $8.28 | $8.28 | 1,452,100 | — | — |
| 2021-02-19 | $8.28 | $8.28 | 1,230,100 | — | — |
| 2021-02-18 | $7.29 | $7.29 | 770,700 | — | — |
| 2021-02-17 | $7.14 | $7.14 | 1,007,800 | — | — |
| 2021-02-16 | $7.24 | $7.24 | 1,538,800 | — | — |
| 2021-02-12 | $6.11 | $6.11 | 273,700 | — | — |
| 2021-02-11 | $6.17 | $6.17 | 374,400 | — | — |
| 2021-02-10 | $6.21 | $6.21 | 509,100 | — | — |
| 2021-02-09 | $6.13 | $6.13 | 626,800 | — | — |
| 2021-02-08 | $6.06 | $6.06 | 1,427,900 | — | — |
| 2021-02-05 | $5.33 | $5.33 | 586,700 | — | — |
| 2021-02-04 | $4.92 | $4.92 | 446,900 | — | — |
| 2021-02-03 | $4.94 | $4.94 | 907,200 | — | — |
| 2021-02-02 | $5.10 | $5.10 | 5,754,400 | — | — |
| 2021-02-01 | $3.89 | $3.89 | 99,900 | — | — |
| 2021-01-29 | $3.75 | $3.75 | 175,400 | — | — |
| 2021-01-28 | $3.88 | $3.88 | 170,500 | — | — |
| 2021-01-27 | $3.75 | $3.75 | 389,300 | — | — |
| 2021-01-26 | $3.93 | $3.93 | 497,700 | — | — |
| 2021-01-25 | $3.87 | $3.87 | 209,000 | — | — |
| 2021-01-22 | $4.00 | $4.00 | 147,200 | — | — |
| 2021-01-21 | $4.05 | $4.05 | 369,600 | — | — |
| 2021-01-20 | $4.25 | $4.25 | 174,300 | — | — |
| 2021-01-19 | $4.36 | $4.36 | 440,400 | — | — |
| 2021-01-15 | $4.75 | $4.75 | 172,600 | — | — |
| 2021-01-14 | $4.95 | $4.95 | 270,200 | — | — |
| 2021-01-13 | $4.54 | $4.54 | 208,000 | — | — |
| 2021-01-12 | $4.58 | $4.58 | 243,700 | — | — |
| 2021-01-11 | $4.17 | $4.17 | 205,700 | — | — |
| 2021-01-08 | $4.05 | $4.05 | 187,800 | — | — |
| 2021-01-07 | $4.12 | $4.12 | 250,800 | — | — |
| 2021-01-06 | $3.97 | $3.97 | 269,200 | — | — |
| 2021-01-05 | $4.00 | $4.00 | 226,900 | — | — |
| 2021-01-04 | $3.81 | $3.81 | 199,500 | — | — |