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
- 2021-02-18 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 | $4.75 | $4.75 | 139,200 | — | — |
| 2021-12-30 | $4.45 | $4.45 | 195,000 | — | — |
| 2021-12-29 | $4.23 | $4.23 | 145,200 | — | — |
| 2021-12-28 | $4.43 | $4.43 | 71,600 | — | — |
| 2021-12-27 | $4.38 | $4.38 | 122,100 | — | — |
| 2021-12-23 | $4.55 | $4.55 | 114,700 | — | — |
| 2021-12-22 | $4.42 | $4.42 | 113,500 | — | — |
| 2021-12-21 | $4.29 | $4.29 | 91,000 | — | — |
| 2021-12-20 | $4.18 | $4.18 | 116,900 | — | — |
| 2021-12-17 | $4.11 | $4.11 | 462,600 | — | — |
| 2021-12-16 | $4.42 | $4.42 | 203,500 | — | — |
| 2021-12-15 | $4.25 | $4.25 | 162,300 | — | — |
| 2021-12-14 | $4.31 | $4.31 | 138,400 | — | — |
| 2021-12-13 | $4.66 | $4.66 | 68,600 | — | — |
| 2021-12-10 | $4.69 | $4.69 | 82,800 | — | — |
| 2021-12-09 | $4.80 | $4.80 | 55,800 | — | — |
| 2021-12-08 | $4.74 | $4.74 | 117,100 | — | — |
| 2021-12-07 | $4.98 | $4.98 | 180,500 | — | — |
| 2021-12-06 | $4.74 | $4.74 | 116,900 | — | — |
| 2021-12-03 | $4.75 | $4.75 | 90,000 | — | — |
| 2021-12-02 | $4.96 | $4.96 | 62,800 | — | — |
| 2021-12-01 | $4.89 | $4.89 | 74,400 | — | — |
| 2021-11-30 | $5.05 | $5.05 | 108,600 | — | — |
| 2021-11-29 | $5.21 | $5.21 | 125,200 | — | — |
| 2021-11-26 | $4.87 | $4.87 | 154,900 | — | — |
| 2021-11-24 | $5.32 | $5.32 | 46,100 | — | — |
| 2021-11-23 | $5.09 | $5.09 | 124,300 | — | — |
| 2021-11-22 | $5.36 | $5.36 | 185,000 | — | — |
| 2021-11-19 | $5.54 | $5.54 | 69,200 | — | — |
| 2021-11-18 | $5.77 | $5.77 | 187,900 | — | — |
| 2021-11-17 | $5.79 | $5.79 | 132,100 | — | — |
| 2021-11-16 | $5.66 | $5.66 | 149,600 | — | — |
| 2021-11-15 | $5.66 | $5.66 | 152,100 | — | — |
| 2021-11-12 | $5.39 | $5.39 | 193,200 | — | — |
| 2021-11-11 | $5.17 | $5.17 | 116,400 | — | — |
| 2021-11-10 | $4.94 | $4.94 | 216,000 | — | — |
| 2021-11-09 | $4.87 | $4.87 | 93,400 | — | — |
| 2021-11-08 | $4.77 | $4.77 | 76,500 | — | — |
| 2021-11-05 | $4.75 | $4.75 | 132,900 | — | — |
| 2021-11-04 | $4.54 | $4.54 | 69,600 | — | — |
| 2021-11-03 | $4.61 | $4.61 | 143,100 | — | — |
| 2021-11-02 | $4.48 | $4.48 | 154,200 | — | — |
| 2021-11-01 | $4.67 | $4.67 | 120,500 | — | — |
| 2021-10-29 | $4.76 | $4.76 | 114,900 | — | — |
| 2021-10-28 | $4.89 | $4.89 | 44,100 | — | — |
| 2021-10-27 | $4.83 | $4.83 | 46,700 | — | — |
| 2021-10-26 | $4.83 | $4.83 | 72,100 | — | — |
| 2021-10-25 | $4.92 | $4.92 | 67,100 | — | — |
| 2021-10-22 | $4.80 | $4.80 | 69,700 | — | — |
| 2021-10-21 | $4.83 | $4.83 | 54,700 | — | — |
| 2021-10-20 | $4.92 | $4.92 | 82,000 | — | — |
| 2021-10-19 | $4.83 | $4.83 | 79,500 | — | — |
| 2021-10-18 | $4.78 | $4.78 | 95,800 | — | — |
| 2021-10-15 | $4.99 | $4.99 | 96,000 | — | — |
| 2021-10-14 | $5.10 | $5.10 | 64,600 | — | — |
| 2021-10-13 | $5.08 | $5.08 | 142,600 | — | — |
| 2021-10-12 | $4.93 | $4.93 | 91,400 | — | — |
| 2021-10-11 | $4.71 | $4.71 | 54,000 | — | — |
| 2021-10-08 | $4.70 | $4.70 | 89,800 | — | — |
| 2021-10-07 | $4.79 | $4.79 | 77,800 | — | — |
| 2021-10-06 | $4.80 | $4.80 | 80,800 | — | — |
| 2021-10-05 | $4.93 | $4.93 | 102,200 | — | — |
| 2021-10-04 | $5.06 | $5.06 | 70,500 | — | — |
| 2021-10-01 | $5.15 | $5.15 | 102,900 | — | — |
| 2021-09-30 | $4.98 | $4.98 | 130,900 | — | — |
| 2021-09-29 | $4.85 | $4.85 | 94,700 | — | — |
| 2021-09-28 | $4.94 | $4.94 | 73,300 | — | — |
| 2021-09-27 | $5.09 | $5.09 | 73,400 | — | — |
| 2021-09-24 | $5.04 | $5.04 | 78,000 | — | — |
| 2021-09-23 | $5.17 | $5.17 | 64,000 | — | — |
| 2021-09-22 | $5.02 | $5.02 | 137,800 | — | — |
| 2021-09-21 | $4.93 | $4.93 | 158,600 | — | — |
| 2021-09-20 | $4.73 | $4.73 | 216,100 | — | — |
| 2021-09-17 | $4.82 | $4.82 | 253,300 | — | — |
| 2021-09-16 | $4.90 | $4.90 | 131,500 | — | — |
| 2021-09-15 | $4.97 | $4.97 | 108,300 | — | — |
| 2021-09-14 | $4.82 | $4.82 | 165,200 | — | — |
| 2021-09-13 | $4.97 | $4.97 | 230,600 | — | — |
| 2021-09-10 | $5.03 | $5.03 | 102,300 | — | — |
| 2021-09-09 | $5.11 | $5.11 | 137,900 | — | — |
| 2021-09-08 | $5.05 | $5.05 | 133,000 | — | — |
| 2021-09-07 | $5.12 | $5.12 | 287,300 | — | — |
| 2021-09-03 | $5.14 | $5.14 | 444,900 | — | — |
| 2021-09-02 | $5.16 | $5.16 | 179,400 | — | — |
| 2021-09-01 | $5.21 | $5.21 | 373,000 | — | — |
| 2021-08-31 | $5.07 | $5.07 | 439,100 | — | — |
| 2021-08-30 | $4.96 | $4.96 | 883,300 | — | — |
| 2021-08-27 | $5.20 | $5.20 | 370,400 | — | — |
| 2021-08-26 | $5.22 | $5.22 | 718,000 | — | — |
| 2021-08-25 | $5.38 | $5.38 | 352,700 | — | — |
| 2021-08-24 | $5.37 | $5.37 | 210,800 | — | — |
| 2021-08-23 | $5.27 | $5.27 | 313,500 | — | — |
| 2021-08-20 | $5.26 | $5.26 | 219,800 | — | — |
| 2021-08-19 | $5.26 | $5.26 | 304,000 | — | — |
| 2021-08-18 | $5.28 | $5.28 | 299,300 | — | — |
| 2021-08-17 | $5.34 | $5.34 | 286,800 | — | — |
| 2021-08-16 | $5.26 | $5.26 | 536,100 | — | — |
| 2021-08-13 | $5.26 | $5.26 | 2,078,200 | — | — |
| 2021-08-12 | $5.72 | $5.72 | 87,700 | — | — |
| 2021-08-11 | $5.66 | $5.66 | 90,400 | — | — |
| 2021-08-10 | $5.49 | $5.49 | 199,500 | — | — |
| 2021-08-09 | $5.25 | $5.25 | 68,800 | — | — |
| 2021-08-06 | $5.43 | $5.43 | 58,400 | — | — |
| 2021-08-05 | $5.42 | $5.42 | 54,500 | — | — |
| 2021-08-04 | $5.45 | $5.45 | 61,300 | — | — |
| 2021-08-03 | $5.48 | $5.48 | 73,600 | — | — |
| 2021-08-02 | $5.93 | $5.93 | 57,200 | — | — |
| 2021-07-30 | $5.69 | $5.69 | 66,200 | — | — |
| 2021-07-29 | $5.68 | $5.68 | 88,200 | — | — |
| 2021-07-28 | $5.58 | $5.58 | 95,900 | — | — |
| 2021-07-27 | $5.57 | $5.57 | 108,100 | — | — |
| 2021-07-26 | $5.66 | $5.66 | 106,200 | — | — |
| 2021-07-23 | $5.80 | $5.80 | 160,700 | — | — |
| 2021-07-22 | $6.12 | $6.12 | 90,200 | — | — |
| 2021-07-21 | $6.42 | $6.42 | 52,700 | — | — |
| 2021-07-20 | $6.38 | $6.38 | 102,800 | — | — |
| 2021-07-19 | $6.38 | $6.38 | 73,200 | — | — |
| 2021-07-16 | $6.56 | $6.56 | 83,300 | — | — |
| 2021-07-15 | $6.69 | $6.69 | 52,200 | — | — |
| 2021-07-14 | $6.96 | $6.96 | 57,700 | — | — |
| 2021-07-13 | $6.87 | $6.87 | 113,800 | — | — |
| 2021-07-12 | $6.50 | $6.50 | 119,500 | — | — |
| 2021-07-09 | $6.65 | $6.65 | 74,900 | — | — |
| 2021-07-08 | $6.38 | $6.38 | 205,200 | — | — |
| 2021-07-07 | $6.40 | $6.40 | 180,700 | — | — |
| 2021-07-06 | $6.73 | $6.73 | 254,000 | — | — |
| 2021-07-02 | $7.45 | $7.45 | 180,400 | — | — |
| 2021-07-01 | $7.67 | $7.67 | 115,200 | — | — |
| 2021-06-30 | $7.30 | $7.30 | 169,400 | — | — |
| 2021-06-29 | $7.58 | $7.58 | 152,200 | — | — |
| 2021-06-28 | $7.60 | $7.60 | 191,200 | — | — |
| 2021-06-25 | $8.57 | $8.57 | 2,953,900 | — | — |
| 2021-06-24 | $8.73 | $8.73 | 260,600 | — | — |
| 2021-06-23 | $8.52 | $8.52 | 181,100 | — | — |
| 2021-06-22 | $8.63 | $8.63 | 220,600 | — | — |
| 2021-06-21 | $8.60 | $8.60 | 155,500 | — | — |
| 2021-06-18 | $8.90 | $8.90 | 172,200 | — | — |
| 2021-06-17 | $8.77 | $8.77 | 171,100 | — | — |
| 2021-06-16 | $9.33 | $9.33 | 150,500 | — | — |
| 2021-06-15 | $9.17 | $9.17 | 148,900 | — | — |
| 2021-06-14 | $8.75 | $8.75 | 133,800 | — | — |
| 2021-06-11 | $8.61 | $8.61 | 117,300 | — | — |
| 2021-06-10 | $8.34 | $8.34 | 86,400 | — | — |
| 2021-06-09 | $8.24 | $8.24 | 82,900 | — | — |
| 2021-06-08 | $8.23 | $8.23 | 115,900 | — | — |
| 2021-06-07 | $8.19 | $8.19 | 328,000 | — | — |
| 2021-06-04 | $7.51 | $7.51 | 99,000 | — | — |
| 2021-06-03 | $7.43 | $7.43 | 150,100 | — | — |
| 2021-06-02 | $7.92 | $7.92 | 52,600 | — | — |
| 2021-06-01 | $7.99 | $7.99 | 50,700 | — | — |
| 2021-05-28 | $7.72 | $7.72 | 68,800 | — | — |
| 2021-05-27 | $7.67 | $7.67 | 93,600 | — | — |
| 2021-05-26 | $7.91 | $7.91 | 80,600 | — | — |
| 2021-05-25 | $8.08 | $8.08 | 41,500 | — | — |
| 2021-05-24 | $8.49 | $8.49 | 54,900 | — | — |
| 2021-05-21 | $8.36 | $8.36 | 88,100 | — | — |
| 2021-05-20 | $8.69 | $8.69 | 59,400 | — | — |
| 2021-05-19 | $8.45 | $8.45 | 43,000 | — | — |
| 2021-05-18 | $8.56 | $8.56 | 71,500 | — | — |
| 2021-05-17 | $8.21 | $8.21 | 73,600 | — | — |
| 2021-05-14 | $7.84 | $7.84 | 43,800 | — | — |
| 2021-05-13 | $7.80 | $7.80 | 79,300 | — | — |
| 2021-05-12 | $7.84 | $7.84 | 133,300 | — | — |
| 2021-05-11 | $8.24 | $8.24 | 103,600 | — | — |
| 2021-05-10 | $8.59 | $8.59 | 73,400 | — | — |
| 2021-05-07 | $8.75 | $8.75 | 182,600 | — | — |
| 2021-05-06 | $7.82 | $7.82 | 91,600 | — | — |
| 2021-05-05 | $7.75 | $7.75 | 56,900 | — | — |
| 2021-05-04 | $7.62 | $7.62 | 35,400 | — | — |
| 2021-05-03 | $7.72 | $7.72 | 65,500 | — | — |
| 2021-04-30 | $7.69 | $7.69 | 57,600 | — | — |
| 2021-04-29 | $7.48 | $7.48 | 38,300 | — | — |
| 2021-04-28 | $7.45 | $7.45 | 30,600 | — | — |
| 2021-04-27 | $7.40 | $7.40 | 42,800 | — | — |
| 2021-04-26 | $7.50 | $7.50 | 35,100 | — | — |
| 2021-04-23 | $7.36 | $7.36 | 55,400 | — | — |
| 2021-04-22 | $7.22 | $7.22 | 51,200 | — | — |
| 2021-04-21 | $7.21 | $7.21 | 68,600 | — | — |
| 2021-04-20 | $7.00 | $7.00 | 40,800 | — | — |
| 2021-04-19 | $7.12 | $7.12 | 58,000 | — | — |
| 2021-04-16 | $6.96 | $6.96 | 38,700 | — | — |
| 2021-04-15 | $6.96 | $6.96 | 62,900 | — | — |
| 2021-04-14 | $6.96 | $6.96 | 63,300 | — | — |
| 2021-04-13 | $6.90 | $6.90 | 51,100 | — | — |
| 2021-04-12 | $7.05 | $7.05 | 57,200 | — | — |
| 2021-04-09 | $6.95 | $6.95 | 53,800 | — | — |
| 2021-04-08 | $6.92 | $6.92 | 73,500 | — | — |
| 2021-04-07 | $6.48 | $6.48 | 37,500 | — | — |
| 2021-04-06 | $6.59 | $6.59 | 28,300 | — | — |
| 2021-04-05 | $6.46 | $6.46 | 82,100 | — | — |
| 2021-04-01 | $6.50 | $6.50 | 93,700 | — | — |
| 2021-03-31 | $6.07 | $6.07 | 83,100 | — | — |
| 2021-03-30 | $6.17 | $6.17 | 115,600 | — | — |
| 2021-03-29 | $6.62 | $6.62 | 124,100 | — | — |
| 2021-03-26 | $6.75 | $6.75 | 90,500 | — | — |
| 2021-03-25 | $6.48 | $6.48 | 47,600 | — | — |
| 2021-03-24 | $6.55 | $6.55 | 41,200 | — | — |
| 2021-03-23 | $6.83 | $6.83 | 60,000 | — | — |
| 2021-03-22 | $7.14 | $7.14 | 80,800 | — | — |
| 2021-03-19 | $7.24 | $7.24 | 55,000 | — | — |
| 2021-03-18 | $7.32 | $7.32 | 55,900 | — | — |
| 2021-03-17 | $7.65 | $7.65 | 58,300 | — | — |
| 2021-03-16 | $7.27 | $7.27 | 156,800 | — | — |
| 2021-03-15 | $7.90 | $7.90 | 183,600 | — | — |
| 2021-03-12 | $7.81 | $7.81 | 1,752,700 | — | — |
| 2021-03-11 | $6.50 | $6.50 | 40,500 | — | — |
| 2021-03-10 | $6.69 | $6.69 | 79,800 | — | — |
| 2021-03-09 | $6.41 | $6.41 | 48,600 | — | — |
| 2021-03-08 | $6.10 | $6.10 | 46,700 | — | — |
| 2021-03-05 | $6.00 | $6.00 | 112,200 | — | — |
| 2021-03-04 | $6.16 | $6.16 | 140,000 | — | — |
| 2021-03-03 | $6.52 | $6.52 | 60,000 | — | — |
| 2021-03-02 | $6.85 | $6.85 | 56,900 | — | — |
| 2021-03-01 | $6.40 | $6.40 | 62,600 | — | — |
| 2021-02-26 | $6.45 | $6.45 | 111,200 | — | — |
| 2021-02-25 | $6.83 | $6.83 | 68,100 | — | — |
| 2021-02-24 | $6.92 | $6.92 | 84,500 | — | — |
| 2021-02-23 | $6.87 | $6.87 | 145,200 | — | — |
| 2021-02-22 | $7.83 | $7.83 | 113,300 | — | — |
| 2021-02-19 | $8.60 | $8.60 | 92,000 | — | — |
| 2021-02-18 | $8.10 | $8.10 | 69,900 | — | — |