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
- 2016-04-15 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 | $5.98 | $5.98 | 4,726,500 | — | — |
| 2021-12-30 | $6.05 | $6.05 | 3,228,400 | — | — |
| 2021-12-29 | $6.26 | $6.26 | 3,373,900 | — | — |
| 2021-12-28 | $6.28 | $6.28 | 3,323,400 | — | — |
| 2021-12-27 | $6.48 | $6.48 | 4,845,100 | — | — |
| 2021-12-23 | $6.17 | $6.17 | 2,591,600 | — | — |
| 2021-12-22 | $6.25 | $6.25 | 4,649,700 | — | — |
| 2021-12-21 | $6.13 | $6.13 | 4,595,900 | — | — |
| 2021-12-20 | $5.80 | $5.80 | 6,936,000 | — | — |
| 2021-12-17 | $5.81 | $5.81 | 24,489,100 | — | — |
| 2021-12-16 | $6.08 | $6.08 | 7,897,700 | — | — |
| 2021-12-15 | $6.27 | $6.27 | 10,787,200 | — | — |
| 2021-12-14 | $6.23 | $6.23 | 6,096,000 | — | — |
| 2021-12-13 | $6.41 | $6.41 | 7,969,700 | — | — |
| 2021-12-10 | $6.84 | $6.84 | 11,247,500 | — | — |
| 2021-12-09 | $6.77 | $6.77 | 4,879,900 | — | — |
| 2021-12-08 | $6.82 | $6.82 | 5,441,100 | — | — |
| 2021-12-07 | $6.72 | $6.72 | 11,354,900 | — | — |
| 2021-12-06 | $6.15 | $6.15 | 7,574,600 | — | — |
| 2021-12-03 | $5.68 | $5.68 | 6,978,900 | — | — |
| 2021-12-02 | $5.84 | $5.84 | 14,321,900 | — | — |
| 2021-12-01 | $5.75 | $5.75 | 8,284,500 | — | — |
| 2021-11-30 | $6.23 | $6.23 | 13,964,100 | — | — |
| 2021-11-29 | $6.35 | $6.35 | 7,081,700 | — | — |
| 2021-11-26 | $6.19 | $6.19 | 10,212,300 | — | — |
| 2021-11-24 | $7.18 | $7.18 | 3,586,900 | — | — |
| 2021-11-23 | $7.17 | $7.17 | 7,147,200 | — | — |
| 2021-11-22 | $6.73 | $6.73 | 4,964,600 | — | — |
| 2021-11-19 | $6.64 | $6.64 | 6,549,500 | — | — |
| 2021-11-18 | $7.10 | $7.10 | 3,945,100 | — | — |
| 2021-11-17 | $7.06 | $7.06 | 4,946,700 | — | — |
| 2021-11-16 | $7.22 | $7.22 | 4,622,300 | — | — |
| 2021-11-15 | $7.28 | $7.28 | 4,038,000 | — | — |
| 2021-11-12 | $7.18 | $7.18 | 4,309,000 | — | — |
| 2021-11-11 | $7.29 | $7.29 | 4,337,100 | — | — |
| 2021-11-10 | $7.28 | $7.28 | 5,897,700 | — | — |
| 2021-11-09 | $7.80 | $7.80 | 4,788,200 | — | — |
| 2021-11-08 | $7.85 | $7.85 | 4,280,100 | — | — |
| 2021-11-05 | $7.65 | $7.65 | 5,888,300 | — | — |
| 2021-11-04 | $7.51 | $7.51 | 8,983,300 | — | — |
| 2021-11-03 | $7.50 | $7.50 | 5,335,800 | — | — |
| 2021-11-02 | $7.51 | $7.51 | 4,799,100 | — | — |
| 2021-11-01 | $7.50 | $7.50 | 4,624,800 | — | — |
| 2021-10-29 | $7.20 | $7.20 | 4,549,600 | — | — |
| 2021-10-28 | $7.36 | $7.36 | 4,045,400 | — | — |
| 2021-10-27 | $7.33 | $7.33 | 6,875,300 | — | — |
| 2021-10-26 | $7.75 | $7.75 | 5,314,800 | — | — |
| 2021-10-25 | $7.47 | $7.47 | 7,815,100 | — | — |
| 2021-10-22 | $7.20 | $7.20 | 7,259,500 | — | — |
| 2021-10-21 | $6.66 | $6.66 | 3,272,400 | — | — |
| 2021-10-20 | $6.91 | $6.91 | 4,354,900 | — | — |
| 2021-10-19 | $6.79 | $6.79 | 4,206,400 | — | — |
| 2021-10-18 | $6.76 | $6.76 | 7,034,300 | — | — |
| 2021-10-15 | $6.82 | $6.82 | 7,290,400 | — | — |
| 2021-10-14 | $7.06 | $7.06 | 4,361,400 | — | — |
| 2021-10-13 | $7.00 | $7.00 | 5,859,900 | — | — |
| 2021-10-12 | $7.11 | $7.11 | 5,075,600 | — | — |
| 2021-10-11 | $7.17 | $7.17 | 6,405,000 | — | — |
| 2021-10-08 | $7.16 | $7.16 | 6,349,700 | — | — |
| 2021-10-07 | $7.09 | $7.09 | 6,369,100 | — | — |
| 2021-10-06 | $6.80 | $6.80 | 8,081,900 | — | — |
| 2021-10-05 | $7.18 | $7.18 | 8,749,400 | — | — |
| 2021-10-04 | $7.24 | $7.24 | 9,279,300 | — | — |
| 2021-10-01 | $7.02 | $7.02 | 8,177,800 | — | — |
| 2021-09-30 | $6.70 | $6.70 | 7,945,900 | — | — |
| 2021-09-29 | $6.74 | $6.74 | 6,929,300 | — | — |
| 2021-09-28 | $6.37 | $6.37 | 8,939,100 | — | — |
| 2021-09-27 | $6.38 | $6.38 | 10,690,100 | — | — |
| 2021-09-24 | $5.82 | $5.82 | 5,332,600 | — | — |
| 2021-09-23 | $5.89 | $5.89 | 4,713,300 | — | — |
| 2021-09-22 | $5.66 | $5.66 | 6,434,600 | — | — |
| 2021-09-21 | $5.40 | $5.40 | 5,082,400 | — | — |
| 2021-09-20 | $5.29 | $5.29 | 5,350,500 | — | — |
| 2021-09-17 | $5.57 | $5.57 | 9,980,500 | — | — |
| 2021-09-16 | $5.62 | $5.62 | 5,423,700 | — | — |
| 2021-09-15 | $5.72 | $5.72 | 7,823,100 | — | — |
| 2021-09-14 | $5.32 | $5.32 | 6,081,800 | — | — |
| 2021-09-13 | $5.51 | $5.51 | 9,387,100 | — | — |
| 2021-09-10 | $5.24 | $5.24 | 5,159,000 | — | — |
| 2021-09-09 | $5.25 | $5.25 | 8,077,600 | — | — |
| 2021-09-08 | $5.22 | $5.22 | 4,966,900 | — | — |
| 2021-09-07 | $5.23 | $5.23 | 7,163,800 | — | — |
| 2021-09-03 | $5.16 | $5.16 | 5,128,700 | — | — |
| 2021-09-02 | $5.29 | $5.29 | 6,751,900 | — | — |
| 2021-09-01 | $5.04 | $5.04 | 5,212,000 | — | — |
| 2021-08-31 | $5.10 | $5.10 | 5,462,200 | — | — |
| 2021-08-30 | $5.04 | $5.04 | 5,408,400 | — | — |
| 2021-08-27 | $5.18 | $5.18 | 6,199,900 | — | — |
| 2021-08-26 | $4.88 | $4.88 | 5,427,400 | — | — |
| 2021-08-25 | $4.92 | $4.92 | 5,557,500 | — | — |
| 2021-08-24 | $4.77 | $4.77 | 6,931,400 | — | — |
| 2021-08-23 | $4.53 | $4.53 | 6,067,400 | — | — |
| 2021-08-20 | $4.15 | $4.15 | 9,574,700 | — | — |
| 2021-08-19 | $4.09 | $4.09 | 9,909,800 | — | — |
| 2021-08-18 | $4.26 | $4.26 | 6,030,900 | — | — |
| 2021-08-17 | $4.43 | $4.43 | 5,763,000 | — | — |
| 2021-08-16 | $4.46 | $4.46 | 5,757,300 | — | — |
| 2021-08-13 | $4.68 | $4.68 | 3,972,000 | — | — |
| 2021-08-12 | $5.08 | $5.08 | 3,337,000 | — | — |
| 2021-08-11 | $5.04 | $5.04 | 5,163,200 | — | — |
| 2021-08-10 | $5.10 | $5.10 | 6,059,800 | — | — |
| 2021-08-09 | $4.67 | $4.67 | 6,622,100 | — | — |
| 2021-08-06 | $4.80 | $4.80 | 9,867,700 | — | — |
| 2021-08-05 | $4.59 | $4.59 | 6,712,700 | — | — |
| 2021-08-04 | $4.51 | $4.51 | 10,293,800 | — | — |
| 2021-08-03 | $4.99 | $4.99 | 6,836,400 | — | — |
| 2021-08-02 | $5.05 | $5.05 | 11,073,300 | — | — |
| 2021-07-30 | $5.21 | $5.21 | 6,051,300 | — | — |
| 2021-07-29 | $5.37 | $5.37 | 6,309,300 | — | — |
| 2021-07-28 | $5.39 | $5.39 | 6,419,100 | — | — |
| 2021-07-27 | $5.25 | $5.25 | 6,306,300 | — | — |
| 2021-07-26 | $5.68 | $5.68 | 4,335,700 | — | — |
| 2021-07-23 | $5.49 | $5.49 | 3,148,900 | — | — |
| 2021-07-22 | $5.55 | $5.55 | 4,378,200 | — | — |
| 2021-07-21 | $5.75 | $5.75 | 5,658,600 | — | — |
| 2021-07-20 | $5.42 | $5.42 | 6,526,500 | — | — |
| 2021-07-19 | $5.25 | $5.25 | 8,176,600 | — | — |
| 2021-07-16 | $5.51 | $5.51 | 9,327,400 | — | — |
| 2021-07-15 | $5.81 | $5.81 | 11,986,700 | — | — |
| 2021-07-14 | $6.18 | $6.18 | 8,975,900 | — | — |
| 2021-07-13 | $6.73 | $6.73 | 4,296,600 | — | — |
| 2021-07-12 | $6.89 | $6.89 | 4,395,300 | — | — |
| 2021-07-09 | $6.82 | $6.82 | 6,155,600 | — | — |
| 2021-07-08 | $6.68 | $6.68 | 5,358,100 | — | — |
| 2021-07-07 | $6.48 | $6.48 | 6,877,600 | — | — |
| 2021-07-06 | $6.67 | $6.67 | 8,191,400 | — | — |
| 2021-07-02 | $6.88 | $6.88 | 5,523,900 | — | — |
| 2021-07-01 | $7.20 | $7.20 | 9,029,200 | — | — |
| 2021-06-30 | $6.78 | $6.78 | 7,945,400 | — | — |
| 2021-06-29 | $6.81 | $6.81 | 5,990,000 | — | — |
| 2021-06-28 | $6.66 | $6.66 | 11,546,400 | — | — |
| 2021-06-25 | $7.33 | $7.33 | 30,123,100 | — | — |
| 2021-06-24 | $7.21 | $7.21 | 5,842,700 | — | — |
| 2021-06-23 | $7.04 | $7.04 | 10,357,900 | — | — |
| 2021-06-22 | $6.90 | $6.90 | 6,654,700 | — | — |
| 2021-06-21 | $6.87 | $6.87 | 7,656,400 | — | — |
| 2021-06-18 | $6.57 | $6.57 | 14,253,500 | — | — |
| 2021-06-17 | $6.22 | $6.22 | 11,296,100 | — | — |
| 2021-06-16 | $6.78 | $6.78 | 8,025,200 | — | — |
| 2021-06-15 | $6.87 | $6.87 | 8,538,700 | — | — |
| 2021-06-14 | $6.32 | $6.32 | 8,843,600 | — | — |
| 2021-06-11 | $6.62 | $6.62 | 4,403,300 | — | — |
| 2021-06-10 | $6.56 | $6.56 | 8,809,300 | — | — |
| 2021-06-09 | $6.39 | $6.39 | 6,995,500 | — | — |
| 2021-06-08 | $6.46 | $6.46 | 8,903,000 | — | — |
| 2021-06-07 | $6.34 | $6.34 | 7,731,600 | — | — |
| 2021-06-04 | $6.16 | $6.16 | 5,831,300 | — | — |
| 2021-06-03 | $6.04 | $6.04 | 9,149,100 | — | — |
| 2021-06-02 | $5.97 | $5.97 | 11,358,400 | — | — |
| 2021-06-01 | $5.84 | $5.84 | 11,077,200 | — | — |
| 2021-05-28 | $5.29 | $5.29 | 5,850,400 | — | — |
| 2021-05-27 | $5.34 | $5.34 | 10,583,900 | — | — |
| 2021-05-26 | $4.94 | $4.94 | 5,552,500 | — | — |
| 2021-05-25 | $4.68 | $4.68 | 8,687,900 | — | — |
| 2021-05-24 | $4.88 | $4.88 | 4,826,300 | — | — |
| 2021-05-21 | $4.69 | $4.69 | 7,537,000 | — | — |
| 2021-05-20 | $4.60 | $4.60 | 5,832,100 | — | — |
| 2021-05-19 | $4.54 | $4.54 | 9,480,500 | — | — |
| 2021-05-18 | $4.53 | $4.53 | 7,194,300 | — | — |
| 2021-05-17 | $4.68 | $4.68 | 9,721,800 | — | — |
| 2021-05-14 | $4.27 | $4.27 | 7,157,800 | — | — |
| 2021-05-13 | $4.09 | $4.09 | 10,611,900 | — | — |
| 2021-05-12 | $4.31 | $4.31 | 7,300,100 | — | — |
| 2021-05-11 | $4.43 | $4.43 | 6,188,400 | — | — |
| 2021-05-10 | $4.37 | $4.37 | 9,571,300 | — | — |
| 2021-05-07 | $4.75 | $4.75 | 7,464,400 | — | — |
| 2021-05-06 | $4.52 | $4.52 | 7,187,900 | — | — |
| 2021-05-05 | $4.65 | $4.65 | 17,441,100 | — | — |
| 2021-05-04 | $4.26 | $4.26 | 6,755,400 | — | — |
| 2021-05-03 | $4.36 | $4.36 | 7,561,000 | — | — |
| 2021-04-30 | $4.24 | $4.24 | 7,579,500 | — | — |
| 2021-04-29 | $4.54 | $4.54 | 8,759,100 | — | — |
| 2021-04-28 | $4.47 | $4.47 | 8,487,600 | — | — |
| 2021-04-27 | $4.31 | $4.31 | 5,951,400 | — | — |
| 2021-04-26 | $4.08 | $4.08 | 4,411,200 | — | — |
| 2021-04-23 | $3.91 | $3.91 | 3,949,500 | — | — |
| 2021-04-22 | $3.81 | $3.81 | 6,166,100 | — | — |
| 2021-04-21 | $3.89 | $3.89 | 8,795,800 | — | — |
| 2021-04-20 | $3.94 | $3.94 | 10,379,400 | — | — |
| 2021-04-19 | $4.21 | $4.21 | 9,597,100 | — | — |
| 2021-04-16 | $4.13 | $4.13 | 8,714,900 | — | — |
| 2021-04-15 | $4.46 | $4.46 | 7,797,700 | — | — |
| 2021-04-14 | $4.64 | $4.64 | 18,953,900 | — | — |
| 2021-04-13 | $4.04 | $4.04 | 4,197,100 | — | — |
| 2021-04-12 | $4.02 | $4.02 | 5,908,400 | — | — |
| 2021-04-09 | $4.24 | $4.24 | 4,932,900 | — | — |
| 2021-04-08 | $4.29 | $4.29 | 4,982,800 | — | — |
| 2021-04-07 | $4.35 | $4.35 | 5,181,400 | — | — |
| 2021-04-06 | $4.31 | $4.31 | 8,864,600 | — | — |
| 2021-04-05 | $4.26 | $4.26 | 5,132,500 | — | — |
| 2021-04-01 | $4.48 | $4.48 | 6,458,200 | — | — |
| 2021-03-31 | $4.20 | $4.20 | 6,265,500 | — | — |
| 2021-03-30 | $4.06 | $4.06 | 4,157,100 | — | — |
| 2021-03-29 | $3.94 | $3.94 | 7,989,500 | — | — |
| 2021-03-26 | $4.26 | $4.26 | 9,279,000 | — | — |
| 2021-03-25 | $4.16 | $4.16 | 11,464,800 | — | — |
| 2021-03-24 | $4.23 | $4.23 | 8,632,600 | — | — |
| 2021-03-23 | $4.11 | $4.11 | 10,138,800 | — | — |
| 2021-03-22 | $4.38 | $4.38 | 8,138,300 | — | — |
| 2021-03-19 | $4.52 | $4.52 | 23,161,300 | — | — |
| 2021-03-18 | $4.08 | $4.08 | 18,454,500 | — | — |
| 2021-03-17 | $4.64 | $4.64 | 21,178,000 | — | — |
| 2021-03-16 | $4.83 | $4.83 | 23,750,000 | — | — |
| 2021-03-15 | $5.88 | $5.88 | 6,696,000 | — | — |
| 2021-03-12 | $5.75 | $5.75 | 6,552,500 | — | — |
| 2021-03-11 | $5.67 | $5.67 | 8,240,100 | — | — |
| 2021-03-10 | $5.13 | $5.13 | 6,431,200 | — | — |
| 2021-03-09 | $4.90 | $4.90 | 6,516,000 | — | — |
| 2021-03-08 | $4.58 | $4.58 | 14,130,200 | — | — |
| 2021-03-05 | $5.00 | $5.00 | 26,146,700 | — | — |
| 2021-03-04 | $5.41 | $5.41 | 32,456,800 | — | — |
| 2021-03-03 | $4.64 | $4.64 | 16,834,100 | — | — |
| 2021-03-02 | $4.02 | $4.02 | 7,187,100 | — | — |
| 2021-03-01 | $4.06 | $4.06 | 5,938,400 | — | — |
| 2021-02-26 | $3.96 | $3.96 | 8,419,800 | — | — |
| 2021-02-25 | $4.00 | $4.00 | 9,329,200 | — | — |
| 2021-02-24 | $4.10 | $4.10 | 10,904,100 | — | — |
| 2021-02-23 | $3.87 | $3.87 | 9,114,600 | — | — |
| 2021-02-22 | $3.74 | $3.74 | 10,390,300 | — | — |
| 2021-02-19 | $3.62 | $3.62 | 4,757,500 | — | — |
| 2021-02-18 | $3.45 | $3.45 | 7,525,800 | — | — |
| 2021-02-17 | $3.52 | $3.52 | 9,933,000 | — | — |
| 2021-02-16 | $3.64 | $3.64 | 12,270,800 | — | — |
| 2021-02-12 | $3.47 | $3.47 | 10,791,800 | — | — |
| 2021-02-11 | $3.18 | $3.18 | 7,571,200 | — | — |
| 2021-02-10 | $3.35 | $3.35 | 7,825,100 | — | — |
| 2021-02-09 | $3.26 | $3.26 | 7,370,200 | — | — |
| 2021-02-08 | $3.37 | $3.37 | 8,518,100 | — | — |
| 2021-02-05 | $3.31 | $3.31 | 8,237,300 | — | — |
| 2021-02-04 | $3.10 | $3.10 | 6,346,200 | — | — |
| 2021-02-03 | $3.05 | $3.05 | 8,429,900 | — | — |
| 2021-02-02 | $2.95 | $2.95 | 15,196,600 | — | — |
| 2021-02-01 | $2.70 | $2.70 | 12,210,700 | — | — |
| 2021-01-29 | $2.34 | $2.34 | 7,530,900 | — | — |
| 2021-01-28 | $2.41 | $2.41 | 7,440,200 | — | — |
| 2021-01-27 | $2.48 | $2.48 | 15,898,700 | — | — |
| 2021-01-26 | $2.27 | $2.27 | 6,356,300 | — | — |
| 2021-01-25 | $2.43 | $2.43 | 7,105,700 | — | — |
| 2021-01-22 | $2.50 | $2.50 | 10,354,500 | — | — |
| 2021-01-21 | $2.26 | $2.26 | 6,247,600 | — | — |
| 2021-01-20 | $2.31 | $2.31 | 7,728,300 | — | — |
| 2021-01-19 | $2.39 | $2.39 | 7,592,000 | — | — |
| 2021-01-15 | $2.49 | $2.49 | 8,649,200 | — | — |
| 2021-01-14 | $2.49 | $2.48 | 8,001,100 | — | — |
| 2021-01-13 | $2.27 | $2.27 | 5,224,500 | — | — |
| 2021-01-12 | $2.36 | $2.36 | 8,531,700 | — | — |
| 2021-01-11 | $2.02 | $2.02 | 5,486,900 | — | — |
| 2021-01-08 | $1.99 | $1.99 | 8,405,000 | — | — |
| 2021-01-07 | $1.99 | $1.99 | 13,089,400 | — | — |
| 2021-01-06 | $1.71 | $1.71 | 7,622,600 | — | — |
| 2021-01-05 | $1.69 | $1.69 | 10,424,300 | — | — |
| 2021-01-04 | $1.48 | $1.48 | 5,657,000 | — | — |