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
- 2010-01-05 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 | $6.94 | $6.94 | 46,300 | — | — |
| 2021-12-30 | $6.89 | $6.89 | 75,000 | — | — |
| 2021-12-29 | $6.96 | $6.96 | 127,600 | — | — |
| 2021-12-28 | $6.46 | $6.46 | 124,600 | — | — |
| 2021-12-27 | $6.49 | $6.49 | 49,200 | — | — |
| 2021-12-23 | $6.60 | $6.60 | 235,500 | — | — |
| 2021-12-22 | $6.11 | $6.11 | 39,100 | — | — |
| 2021-12-21 | $6.15 | $6.15 | 68,500 | — | — |
| 2021-12-20 | $6.04 | $6.04 | 74,100 | — | — |
| 2021-12-17 | $6.16 | $6.16 | 25,100 | — | — |
| 2021-12-16 | $6.12 | $6.12 | 43,400 | — | — |
| 2021-12-15 | $6.38 | $6.38 | 56,300 | — | — |
| 2021-12-14 | $6.23 | $6.23 | 18,200 | — | — |
| 2021-12-13 | $6.30 | $6.30 | 43,400 | — | — |
| 2021-12-10 | $6.19 | $6.19 | 59,000 | — | — |
| 2021-12-09 | $6.27 | $6.27 | 79,200 | — | — |
| 2021-12-08 | $6.82 | $6.82 | 204,400 | — | — |
| 2021-12-07 | $5.65 | $5.65 | 516,000 | — | — |
| 2021-12-06 | $5.50 | $5.50 | 51,900 | — | — |
| 2021-12-03 | $5.26 | $5.26 | 145,400 | — | — |
| 2021-12-02 | $4.86 | $4.86 | 116,500 | — | — |
| 2021-12-01 | $5.11 | $5.11 | 125,300 | — | — |
| 2021-11-30 | $5.22 | $5.22 | 47,300 | — | — |
| 2021-11-29 | $5.37 | $5.37 | 41,400 | — | — |
| 2021-11-26 | $5.39 | $5.39 | 89,400 | — | — |
| 2021-11-24 | $5.54 | $5.54 | 100,100 | — | — |
| 2021-11-23 | $5.52 | $5.52 | 263,000 | — | — |
| 2021-11-22 | $5.57 | $5.57 | 208,100 | — | — |
| 2021-11-19 | $5.89 | $5.89 | 63,400 | — | — |
| 2021-11-18 | $6.00 | $6.00 | 95,700 | — | — |
| 2021-11-17 | $6.10 | $6.10 | 63,600 | — | — |
| 2021-11-16 | $5.96 | $5.96 | 180,400 | — | — |
| 2021-11-15 | $6.00 | $6.00 | 163,700 | — | — |
| 2021-11-12 | $6.00 | $6.00 | 195,700 | — | — |
| 2021-11-11 | $5.68 | $5.68 | 149,100 | — | — |
| 2021-11-10 | $5.47 | $5.47 | 111,300 | — | — |
| 2021-11-09 | $5.46 | $5.46 | 66,300 | — | — |
| 2021-11-08 | $5.34 | $5.34 | 153,400 | — | — |
| 2021-11-05 | $5.32 | $5.32 | 64,200 | — | — |
| 2021-11-04 | $5.25 | $5.25 | 103,900 | — | — |
| 2021-11-03 | $5.52 | $5.52 | 145,800 | — | — |
| 2021-11-02 | $5.80 | $5.80 | 76,900 | — | — |
| 2021-11-01 | $5.71 | $5.71 | 80,900 | — | — |
| 2021-10-29 | $5.82 | $5.82 | 29,700 | — | — |
| 2021-10-28 | $6.05 | $6.05 | 17,700 | — | — |
| 2021-10-27 | $5.92 | $5.92 | 39,700 | — | — |
| 2021-10-26 | $6.18 | $6.18 | 35,200 | — | — |
| 2021-10-25 | $6.03 | $6.03 | 62,200 | — | — |
| 2021-10-22 | $6.22 | $6.22 | 19,100 | — | — |
| 2021-10-21 | $6.30 | $6.30 | 31,200 | — | — |
| 2021-10-20 | $6.27 | $6.27 | 48,500 | — | — |
| 2021-10-19 | $6.16 | $6.16 | 80,500 | — | — |
| 2021-10-18 | $6.45 | $6.45 | 83,600 | — | — |
| 2021-10-15 | $6.42 | $6.42 | 157,500 | — | — |
| 2021-10-14 | $6.40 | $6.40 | 27,300 | — | — |
| 2021-10-13 | $6.40 | $6.40 | 26,700 | — | — |
| 2021-10-12 | $6.46 | $6.46 | 85,300 | — | — |
| 2021-10-11 | $6.31 | $6.31 | 41,600 | — | — |
| 2021-10-08 | $6.29 | $6.29 | 100,900 | — | — |
| 2021-10-07 | $6.29 | $6.29 | 16,900 | — | — |
| 2021-10-06 | $6.25 | $6.25 | 44,900 | — | — |
| 2021-10-05 | $6.38 | $6.38 | 71,300 | — | — |
| 2021-10-04 | $6.28 | $6.28 | 100,800 | — | — |
| 2021-10-01 | $5.96 | $5.96 | 33,700 | — | — |
| 2021-09-30 | $6.10 | $6.10 | 53,100 | — | — |
| 2021-09-29 | $6.08 | $6.08 | 108,300 | — | — |
| 2021-09-28 | $5.75 | $5.75 | 47,900 | — | — |
| 2021-09-27 | $5.75 | $5.75 | 65,300 | — | — |
| 2021-09-24 | $5.85 | $5.85 | 27,300 | — | — |
| 2021-09-23 | $5.90 | $5.90 | 45,300 | — | — |
| 2021-09-22 | $5.99 | $5.99 | 23,300 | — | — |
| 2021-09-21 | $5.85 | $5.85 | 50,200 | — | — |
| 2021-09-20 | $5.67 | $5.67 | 24,300 | — | — |
| 2021-09-17 | $5.86 | $5.86 | 96,200 | — | — |
| 2021-09-16 | $5.76 | $5.76 | 24,500 | — | — |
| 2021-09-15 | $5.92 | $5.92 | 79,300 | — | — |
| 2021-09-14 | $5.96 | $5.96 | 24,900 | — | — |
| 2021-09-13 | $5.98 | $5.98 | 32,600 | — | — |
| 2021-09-10 | $6.14 | $6.14 | 27,300 | — | — |
| 2021-09-09 | $6.14 | $6.14 | 41,000 | — | — |
| 2021-09-08 | $6.30 | $6.30 | 125,300 | — | — |
| 2021-09-07 | $6.41 | $6.41 | 34,700 | — | — |
| 2021-09-03 | $6.45 | $6.45 | 50,400 | — | — |
| 2021-09-02 | $6.49 | $6.49 | 45,800 | — | — |
| 2021-09-01 | $6.75 | $6.75 | 49,900 | — | — |
| 2021-08-31 | $6.66 | $6.66 | 47,800 | — | — |
| 2021-08-30 | $6.61 | $6.61 | 37,300 | — | — |
| 2021-08-27 | $6.30 | $6.30 | 40,800 | — | — |
| 2021-08-26 | $6.15 | $6.15 | 48,500 | — | — |
| 2021-08-25 | $6.06 | $6.06 | 108,300 | — | — |
| 2021-08-24 | $6.46 | $6.46 | 139,500 | — | — |
| 2021-08-23 | $7.10 | $7.10 | 135,500 | — | — |
| 2021-08-20 | $6.59 | $6.59 | 62,400 | — | — |
| 2021-08-19 | $6.62 | $6.62 | 101,400 | — | — |
| 2021-08-18 | $6.33 | $6.33 | 126,600 | — | — |
| 2021-08-17 | $5.80 | $5.80 | 124,200 | — | — |
| 2021-08-16 | $5.89 | $5.89 | 111,800 | — | — |
| 2021-08-13 | $6.08 | $6.08 | 54,500 | — | — |
| 2021-08-12 | $5.84 | $5.84 | 37,500 | — | — |
| 2021-08-11 | $5.90 | $5.90 | 27,100 | — | — |
| 2021-08-10 | $5.93 | $5.93 | 48,500 | — | — |
| 2021-08-09 | $5.97 | $5.97 | 83,600 | — | — |
| 2021-08-06 | $5.82 | $5.82 | 37,600 | — | — |
| 2021-08-05 | $5.82 | $5.82 | 58,700 | — | — |
| 2021-08-04 | $5.57 | $5.57 | 191,900 | — | — |
| 2021-08-03 | $5.97 | $5.97 | 81,200 | — | — |
| 2021-08-02 | $6.23 | $6.23 | 84,500 | — | — |
| 2021-07-30 | $5.92 | $5.92 | 174,000 | — | — |
| 2021-07-29 | $6.40 | $6.40 | 63,100 | — | — |
| 2021-07-28 | $6.59 | $6.59 | 73,800 | — | — |
| 2021-07-27 | $6.35 | $6.35 | 137,800 | — | — |
| 2021-07-26 | $6.65 | $6.65 | 71,800 | — | — |
| 2021-07-23 | $6.51 | $6.51 | 72,800 | — | — |
| 2021-07-22 | $6.60 | $6.60 | 47,500 | — | — |
| 2021-07-21 | $6.78 | $6.78 | 67,400 | — | — |
| 2021-07-20 | $6.60 | $6.60 | 144,500 | — | — |
| 2021-07-19 | $6.60 | $6.60 | 139,000 | — | — |
| 2021-07-16 | $6.71 | $6.71 | 102,300 | — | — |
| 2021-07-15 | $6.34 | $6.34 | 222,200 | — | — |
| 2021-07-14 | $7.12 | $7.12 | 142,500 | — | — |
| 2021-07-13 | $7.56 | $7.56 | 287,400 | — | — |
| 2021-07-12 | $7.16 | $7.16 | 294,100 | — | — |
| 2021-07-09 | $7.54 | $7.54 | 288,600 | — | — |
| 2021-07-08 | $7.26 | $7.26 | 366,400 | — | — |
| 2021-07-07 | $6.49 | $6.49 | 124,200 | — | — |
| 2021-07-06 | $6.93 | $6.93 | 135,600 | — | — |
| 2021-07-02 | $6.88 | $6.88 | 222,800 | — | — |
| 2021-07-01 | $6.52 | $6.52 | 107,800 | — | — |
| 2021-06-30 | $6.35 | $6.35 | 92,900 | — | — |
| 2021-06-29 | $5.85 | $5.85 | 74,600 | — | — |
| 2021-06-28 | $6.04 | $6.04 | 82,500 | — | — |
| 2021-06-25 | $6.32 | $6.32 | 114,400 | — | — |
| 2021-06-24 | $6.15 | $6.15 | 66,800 | — | — |
| 2021-06-23 | $6.13 | $6.13 | 64,500 | — | — |
| 2021-06-22 | $5.98 | $5.98 | 105,900 | — | — |
| 2021-06-21 | $5.62 | $5.62 | 478,200 | — | — |
| 2021-06-18 | $6.63 | $6.63 | 140,300 | — | — |
| 2021-06-17 | $6.74 | $6.74 | 115,600 | — | — |
| 2021-06-16 | $6.48 | $6.48 | 157,600 | — | — |
| 2021-06-15 | $6.80 | $6.80 | 251,200 | — | — |
| 2021-06-14 | $6.31 | $6.31 | 275,600 | — | — |
| 2021-06-11 | $5.88 | $5.88 | 146,100 | — | — |
| 2021-06-10 | $5.85 | $5.85 | 100,200 | — | — |
| 2021-06-09 | $5.46 | $5.46 | 87,800 | — | — |
| 2021-06-08 | $5.72 | $5.72 | 169,100 | — | — |
| 2021-06-07 | $5.56 | $5.56 | 197,700 | — | — |
| 2021-06-04 | $4.99 | $4.99 | 84,400 | — | — |
| 2021-06-03 | $5.20 | $5.20 | 102,700 | — | — |
| 2021-06-02 | $5.12 | $5.12 | 111,000 | — | — |
| 2021-06-01 | $4.83 | $4.83 | 161,700 | — | — |
| 2021-05-28 | $4.51 | $4.51 | 55,900 | — | — |
| 2021-05-27 | $4.52 | $4.52 | 76,100 | — | — |
| 2021-05-26 | $4.65 | $4.65 | 91,300 | — | — |
| 2021-05-25 | $4.65 | $4.65 | 120,700 | — | — |
| 2021-05-24 | $4.85 | $4.85 | 820,100 | — | — |
| 2021-05-21 | $4.47 | $4.47 | 276,200 | — | — |
| 2021-05-20 | $4.23 | $4.23 | 131,300 | — | — |
| 2021-05-19 | $4.27 | $4.27 | 248,400 | — | — |
| 2021-05-18 | $4.04 | $4.04 | 392,400 | — | — |
| 2021-05-17 | $3.49 | $3.49 | 123,500 | — | — |
| 2021-05-14 | $3.28 | $3.28 | 94,400 | — | — |
| 2021-05-13 | $3.23 | $3.23 | 17,700 | — | — |
| 2021-05-12 | $3.27 | $3.27 | 99,200 | — | — |
| 2021-05-11 | $3.48 | $3.48 | 49,700 | — | — |
| 2021-05-10 | $3.48 | $3.48 | 13,300 | — | — |
| 2021-05-07 | $3.55 | $3.55 | 14,000 | — | — |
| 2021-05-06 | $3.57 | $3.57 | 64,800 | — | — |
| 2021-05-05 | $3.82 | $3.82 | 28,900 | — | — |
| 2021-05-04 | $3.87 | $3.87 | 62,700 | — | — |
| 2021-05-03 | $3.85 | $3.85 | 57,200 | — | — |
| 2021-04-30 | $3.81 | $3.81 | 12,300 | — | — |
| 2021-04-29 | $3.86 | $3.86 | 183,500 | — | — |
| 2021-04-28 | $3.86 | $3.86 | 16,900 | — | — |
| 2021-04-27 | $3.84 | $3.84 | 29,100 | — | — |
| 2021-04-26 | $3.82 | $3.82 | 94,000 | — | — |
| 2021-04-23 | $3.90 | $3.90 | 92,000 | — | — |
| 2021-04-22 | $3.70 | $3.70 | 86,100 | — | — |
| 2021-04-21 | $3.82 | $3.82 | 65,600 | — | — |
| 2021-04-20 | $3.89 | $3.89 | 12,300 | — | — |
| 2021-04-19 | $3.97 | $3.97 | 29,900 | — | — |
| 2021-04-16 | $3.99 | $3.99 | 41,000 | — | — |
| 2021-04-15 | $3.89 | $3.89 | 99,900 | — | — |
| 2021-04-14 | $3.92 | $3.92 | 52,000 | — | — |
| 2021-04-13 | $4.05 | $4.05 | 57,900 | — | — |
| 2021-04-12 | $3.92 | $3.92 | 67,300 | — | — |
| 2021-04-09 | $4.07 | $4.07 | 32,500 | — | — |
| 2021-04-08 | $4.08 | $4.08 | 113,100 | — | — |
| 2021-04-07 | $3.95 | $3.95 | 37,000 | — | — |
| 2021-04-06 | $3.98 | $3.98 | 35,000 | — | — |
| 2021-04-05 | $4.00 | $4.00 | 76,800 | — | — |
| 2021-04-01 | $3.98 | $3.98 | 77,800 | — | — |
| 2021-03-31 | $3.90 | $3.90 | 93,500 | — | — |
| 2021-03-30 | $3.97 | $3.97 | 46,600 | — | — |
| 2021-03-29 | $3.95 | $3.95 | 147,100 | — | — |
| 2021-03-26 | $4.29 | $4.29 | 317,200 | — | — |
| 2021-03-25 | $4.28 | $4.28 | 263,000 | — | — |
| 2021-03-24 | $4.22 | $4.22 | 230,000 | — | — |
| 2021-03-23 | $3.85 | $3.85 | 97,800 | — | — |
| 2021-03-22 | $4.06 | $4.06 | 213,500 | — | — |
| 2021-03-19 | $3.75 | $3.75 | 69,900 | — | — |
| 2021-03-18 | $3.65 | $3.65 | 93,800 | — | — |
| 2021-03-17 | $3.57 | $3.57 | 81,300 | — | — |
| 2021-03-16 | $3.66 | $3.66 | 70,500 | — | — |
| 2021-03-15 | $3.83 | $3.83 | 152,000 | — | — |
| 2021-03-12 | $3.50 | $3.50 | 745,700 | — | — |
| 2021-03-11 | $3.13 | $3.13 | 89,300 | — | — |
| 2021-03-10 | $2.97 | $2.97 | 22,400 | — | — |
| 2021-03-09 | $3.08 | $3.08 | 25,300 | — | — |
| 2021-03-08 | $3.07 | $3.07 | 11,800 | — | — |
| 2021-03-05 | $2.99 | $2.99 | 28,800 | — | — |
| 2021-03-04 | $2.88 | $2.88 | 39,000 | — | — |
| 2021-03-03 | $3.06 | $3.06 | 28,700 | — | — |
| 2021-03-02 | $3.04 | $3.04 | 15,100 | — | — |
| 2021-03-01 | $3.01 | $3.01 | 23,300 | — | — |
| 2021-02-26 | $3.01 | $3.01 | 63,800 | — | — |
| 2021-02-25 | $2.93 | $2.93 | 71,400 | — | — |
| 2021-02-24 | $3.08 | $3.08 | 57,700 | — | — |
| 2021-02-23 | $3.00 | $3.00 | 79,000 | — | — |
| 2021-02-22 | $3.24 | $3.24 | 29,300 | — | — |
| 2021-02-19 | $3.24 | $3.24 | 19,100 | — | — |
| 2021-02-18 | $3.20 | $3.20 | 24,300 | — | — |
| 2021-02-17 | $3.22 | $3.22 | 40,300 | — | — |
| 2021-02-16 | $3.26 | $3.26 | 141,700 | — | — |
| 2021-02-12 | $3.20 | $3.20 | 94,500 | — | — |
| 2021-02-11 | $3.08 | $3.08 | 174,800 | — | — |
| 2021-02-10 | $3.35 | $3.35 | 345,800 | — | — |
| 2021-02-09 | $2.89 | $2.89 | 59,100 | — | — |
| 2021-02-08 | $2.88 | $2.88 | 36,000 | — | — |
| 2021-02-05 | $2.81 | $2.81 | 22,600 | — | — |
| 2021-02-04 | $2.86 | $2.86 | 49,400 | — | — |
| 2021-02-03 | $2.84 | $2.84 | 46,300 | — | — |
| 2021-02-02 | $2.67 | $2.67 | 42,100 | — | — |
| 2021-02-01 | $2.58 | $2.58 | 11,800 | — | — |
| 2021-01-29 | $2.52 | $2.52 | 20,200 | — | — |
| 2021-01-28 | $2.44 | $2.44 | 46,600 | — | — |
| 2021-01-27 | $2.65 | $2.65 | 35,100 | — | — |
| 2021-01-26 | $2.71 | $2.71 | 80,000 | — | — |
| 2021-01-25 | $2.75 | $2.75 | 27,500 | — | — |
| 2021-01-22 | $2.85 | $2.85 | 23,000 | — | — |
| 2021-01-21 | $2.83 | $2.83 | 70,100 | — | — |
| 2021-01-20 | $2.56 | $2.56 | 13,700 | — | — |
| 2021-01-19 | $2.64 | $2.64 | 22,100 | — | — |
| 2021-01-15 | $2.67 | $2.67 | 46,500 | — | — |
| 2021-01-14 | $2.59 | $2.59 | 28,600 | — | — |
| 2021-01-13 | $2.49 | $2.49 | 10,400 | — | — |
| 2021-01-12 | $2.51 | $2.51 | 20,800 | — | — |
| 2021-01-11 | $2.48 | $2.48 | 14,900 | — | — |
| 2021-01-08 | $2.53 | $2.53 | 42,600 | — | — |
| 2021-01-07 | $2.45 | $2.45 | 61,500 | — | — |
| 2021-01-06 | $2.39 | $2.39 | 21,900 | — | — |
| 2021-01-05 | $2.40 | $2.40 | 50,000 | — | — |
| 2021-01-04 | $2.38 | $2.38 | 17,000 | — | — |