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
- 2010-07-06 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 | $4.00 | $7.30 | 29,200 | — | — |
| 2021-12-30 | $3.95 | $7.21 | 124,400 | — | — |
| 2021-12-29 | $3.98 | $7.27 | 64,800 | — | — |
| 2021-12-28 | $4.11 | $7.51 | 103,900 | — | — |
| 2021-12-27 | $4.01 | $7.32 | 183,700 | — | — |
| 2021-12-23 | $3.97 | $7.25 | 116,400 | — | — |
| 2021-12-22 | $4.01 | $7.32 | 100,500 | — | — |
| 2021-12-21 | $3.83 | $6.99 | 163,800 | — | — |
| 2021-12-20 | $3.84 | $7.01 | 176,900 | — | — |
| 2021-12-17 | $3.93 | $7.18 | 149,300 | — | — |
| 2021-12-16 | $3.74 | $6.83 | 111,400 | — | — |
| 2021-12-15 | $3.77 | $6.88 | 157,000 | — | — |
| 2021-12-14 | $3.68 | $6.72 | 396,800 | — | — |
| 2021-12-13 | $3.65 | $6.67 | 473,600 | — | — |
| 2021-12-10 | $3.68 | $6.72 | 258,300 | — | — |
| 2021-12-09 | $3.75 | $6.85 | 89,600 | — | — |
| 2021-12-08 | $3.92 | $7.16 | 121,800 | — | — |
| 2021-12-07 | $3.86 | $7.05 | 113,100 | — | — |
| 2021-12-06 | $3.65 | $6.67 | 111,400 | — | — |
| 2021-12-03 | $3.61 | $6.59 | 111,600 | — | — |
| 2021-12-02 | $3.77 | $6.88 | 183,000 | — | — |
| 2021-12-01 | $3.54 | $6.46 | 699,500 | — | — |
| 2021-11-30 | $4.02 | $7.34 | 123,400 | — | — |
| 2021-11-29 | $4.00 | $7.30 | 188,100 | — | — |
| 2021-11-26 | $4.04 | $7.38 | 196,900 | — | — |
| 2021-11-24 | $4.11 | $7.51 | 77,700 | — | — |
| 2021-11-23 | $4.04 | $7.38 | 116,500 | — | — |
| 2021-11-22 | $4.05 | $7.40 | 264,100 | — | — |
| 2021-11-19 | $4.12 | $7.52 | 121,200 | — | — |
| 2021-11-18 | $4.07 | $7.43 | 256,900 | — | — |
| 2021-11-17 | $4.21 | $7.69 | 172,200 | — | — |
| 2021-11-16 | $4.04 | $7.38 | 240,200 | — | — |
| 2021-11-15 | $4.30 | $7.85 | 49,000 | — | — |
| 2021-11-12 | $4.32 | $7.89 | 149,000 | — | — |
| 2021-11-11 | $4.42 | $8.07 | 64,700 | — | — |
| 2021-11-10 | $4.33 | $7.91 | 71,200 | — | — |
| 2021-11-09 | $4.39 | $8.02 | 79,600 | — | — |
| 2021-11-08 | $4.37 | $7.98 | 81,800 | — | — |
| 2021-11-05 | $4.40 | $8.04 | 266,900 | — | — |
| 2021-11-04 | $4.56 | $8.33 | 212,200 | — | — |
| 2021-11-03 | $4.66 | $8.51 | 389,400 | — | — |
| 2021-11-02 | $4.23 | $7.72 | 251,800 | — | — |
| 2021-11-01 | $4.07 | $7.43 | 214,200 | — | — |
| 2021-10-29 | $3.94 | $7.20 | 68,700 | — | — |
| 2021-10-28 | $3.94 | $7.20 | 293,500 | — | — |
| 2021-10-27 | $4.03 | $7.36 | 243,000 | — | — |
| 2021-10-26 | $4.20 | $7.67 | 154,200 | — | — |
| 2021-10-25 | $4.32 | $7.89 | 101,000 | — | — |
| 2021-10-22 | $4.31 | $7.87 | 80,500 | — | — |
| 2021-10-21 | $4.29 | $7.83 | 144,100 | — | — |
| 2021-10-20 | $4.37 | $7.98 | 69,500 | — | — |
| 2021-10-19 | $4.36 | $7.96 | 119,100 | — | — |
| 2021-10-18 | $4.24 | $7.74 | 120,700 | — | — |
| 2021-10-15 | $4.33 | $7.91 | 75,200 | — | — |
| 2021-10-14 | $4.49 | $8.20 | 120,600 | — | — |
| 2021-10-13 | $4.49 | $8.20 | 179,800 | — | — |
| 2021-10-12 | $4.24 | $7.74 | 158,200 | — | — |
| 2021-10-11 | $4.16 | $7.60 | 72,500 | — | — |
| 2021-10-08 | $4.17 | $7.62 | 130,100 | — | — |
| 2021-10-07 | $4.27 | $7.80 | 107,800 | — | — |
| 2021-10-06 | $4.17 | $7.62 | 87,800 | — | — |
| 2021-10-05 | $4.23 | $7.72 | 242,600 | — | — |
| 2021-10-04 | $4.18 | $7.63 | 190,400 | — | — |
| 2021-10-01 | $4.39 | $8.02 | 89,100 | — | — |
| 2021-09-30 | $4.25 | $7.76 | 200,000 | — | — |
| 2021-09-29 | $4.30 | $7.85 | 184,900 | — | — |
| 2021-09-28 | $4.48 | $8.18 | 86,900 | — | — |
| 2021-09-27 | $4.58 | $8.36 | 237,900 | — | — |
| 2021-09-24 | $4.33 | $7.91 | 96,400 | — | — |
| 2021-09-23 | $4.36 | $7.96 | 133,100 | — | — |
| 2021-09-22 | $4.21 | $7.69 | 262,900 | — | — |
| 2021-09-21 | $4.18 | $7.63 | 121,800 | — | — |
| 2021-09-20 | $4.04 | $7.38 | 257,800 | — | — |
| 2021-09-17 | $4.01 | $7.32 | 415,300 | — | — |
| 2021-09-16 | $3.94 | $7.20 | 161,500 | — | — |
| 2021-09-15 | $4.04 | $7.38 | 100,500 | — | — |
| 2021-09-14 | $4.00 | $7.30 | 161,800 | — | — |
| 2021-09-13 | $4.13 | $7.54 | 165,300 | — | — |
| 2021-09-10 | $4.06 | $7.41 | 267,600 | — | — |
| 2021-09-09 | $4.00 | $7.30 | 545,800 | — | — |
| 2021-09-08 | $3.92 | $7.16 | 199,600 | — | — |
| 2021-09-07 | $4.15 | $7.58 | 306,700 | — | — |
| 2021-09-03 | $4.11 | $7.51 | 127,100 | — | — |
| 2021-09-02 | $4.16 | $7.60 | 212,200 | — | — |
| 2021-09-01 | $4.12 | $7.52 | 150,700 | — | — |
| 2021-08-31 | $4.14 | $7.56 | 180,300 | — | — |
| 2021-08-30 | $4.15 | $7.58 | 137,000 | — | — |
| 2021-08-27 | $4.28 | $7.82 | 121,600 | — | — |
| 2021-08-26 | $4.27 | $7.80 | 130,800 | — | — |
| 2021-08-25 | $4.41 | $8.05 | 106,600 | — | — |
| 2021-08-24 | $4.43 | $8.09 | 117,700 | — | — |
| 2021-08-23 | $4.39 | $8.02 | 241,800 | — | — |
| 2021-08-20 | $4.20 | $7.67 | 274,100 | — | — |
| 2021-08-19 | $4.24 | $7.74 | 164,200 | — | — |
| 2021-08-18 | $4.43 | $8.09 | 161,200 | — | — |
| 2021-08-17 | $4.45 | $8.13 | 231,100 | — | — |
| 2021-08-16 | $4.65 | $8.49 | 290,600 | — | — |
| 2021-08-13 | $4.87 | $8.89 | 160,500 | — | — |
| 2021-08-12 | $4.91 | $8.97 | 208,400 | — | — |
| 2021-08-11 | $5.01 | $9.15 | 317,700 | — | — |
| 2021-08-10 | $4.94 | $9.02 | 539,300 | — | — |
| 2021-08-09 | $4.95 | $9.04 | 622,400 | — | — |
| 2021-08-06 | $4.80 | $8.77 | 1,019,300 | — | — |
| 2021-08-05 | $4.27 | $7.80 | 820,000 | — | — |
| 2021-08-04 | $3.85 | $7.03 | 722,000 | — | — |
| 2021-08-03 | $3.59 | $6.56 | 222,900 | — | — |
| 2021-08-02 | $3.48 | $6.36 | 653,800 | — | — |
| 2021-07-30 | $3.50 | $6.39 | 80,500 | — | — |
| 2021-07-29 | $3.50 | $6.39 | 215,400 | — | — |
| 2021-07-28 | $3.61 | $6.59 | 349,800 | — | — |
| 2021-07-27 | $3.56 | $6.50 | 189,000 | — | — |
| 2021-07-26 | $3.73 | $6.81 | 97,500 | — | — |
| 2021-07-23 | $3.80 | $6.94 | 137,500 | — | — |
| 2021-07-22 | $3.84 | $7.01 | 140,600 | — | — |
| 2021-07-21 | $3.93 | $7.18 | 286,200 | — | — |
| 2021-07-20 | $3.84 | $7.01 | 183,600 | — | — |
| 2021-07-19 | $3.68 | $6.72 | 650,900 | — | — |
| 2021-07-16 | $3.75 | $6.85 | 397,700 | — | — |
| 2021-07-15 | $3.88 | $7.09 | 316,900 | — | — |
| 2021-07-14 | $3.66 | $6.68 | 201,700 | — | — |
| 2021-07-13 | $3.82 | $6.98 | 305,300 | — | — |
| 2021-07-12 | $3.92 | $7.16 | 236,600 | — | — |
| 2021-07-09 | $3.86 | $7.05 | 182,300 | — | — |
| 2021-07-08 | $3.83 | $6.99 | 207,200 | — | — |
| 2021-07-07 | $3.90 | $7.12 | 506,400 | — | — |
| 2021-07-06 | $3.98 | $7.27 | 487,800 | — | — |
| 2021-07-02 | $4.16 | $7.60 | 583,400 | — | — |
| 2021-07-01 | $4.43 | $8.09 | 665,900 | — | — |
| 2021-06-30 | $4.15 | $7.58 | 578,000 | — | — |
| 2021-06-29 | $4.01 | $7.32 | 323,500 | — | — |
| 2021-06-28 | $4.04 | $7.38 | 688,200 | — | — |
| 2021-06-25 | $4.25 | $7.76 | 5,933,700 | — | — |
| 2021-06-24 | $3.68 | $6.72 | 489,500 | — | — |
| 2021-06-23 | $3.64 | $6.65 | 375,100 | — | — |
| 2021-06-22 | $3.69 | $6.74 | 534,400 | — | — |
| 2021-06-21 | $3.33 | $6.08 | 688,300 | — | — |
| 2021-06-18 | $3.28 | $5.99 | 743,700 | — | — |
| 2021-06-17 | $3.50 | $6.39 | 524,500 | — | — |
| 2021-06-16 | $3.56 | $6.50 | 482,200 | — | — |
| 2021-06-15 | $3.56 | $6.50 | 310,100 | — | — |
| 2021-06-14 | $3.78 | $6.90 | 957,100 | — | — |
| 2021-06-11 | $3.82 | $6.98 | 630,100 | — | — |
| 2021-06-10 | $3.86 | $7.05 | 1,059,700 | — | — |
| 2021-06-09 | $3.63 | $6.63 | 476,300 | — | — |
| 2021-06-08 | $3.69 | $6.74 | 373,200 | — | — |
| 2021-06-07 | $3.67 | $6.70 | 285,200 | — | — |
| 2021-06-04 | $3.62 | $6.61 | 352,100 | — | — |
| 2021-06-03 | $3.68 | $6.72 | 417,500 | — | — |
| 2021-06-02 | $3.48 | $6.36 | 338,400 | — | — |
| 2021-06-01 | $3.48 | $6.36 | 301,500 | — | — |
| 2021-05-28 | $3.31 | $6.04 | 151,600 | — | — |
| 2021-05-27 | $3.34 | $6.10 | 268,800 | — | — |
| 2021-05-26 | $3.25 | $5.94 | 203,900 | — | — |
| 2021-05-25 | $3.25 | $5.94 | 260,500 | — | — |
| 2021-05-24 | $3.43 | $6.26 | 295,100 | — | — |
| 2021-05-21 | $3.42 | $6.25 | 200,500 | — | — |
| 2021-05-20 | $3.41 | $6.23 | 270,100 | — | — |
| 2021-05-19 | $3.31 | $6.04 | 346,900 | — | — |
| 2021-05-18 | $3.49 | $6.37 | 586,700 | — | — |
| 2021-05-17 | $3.74 | $6.83 | 357,900 | — | — |
| 2021-05-14 | $3.65 | $6.67 | 901,400 | — | — |
| 2021-05-13 | $3.26 | $5.95 | 294,300 | — | — |
| 2021-05-12 | $2.97 | $5.42 | 237,400 | — | — |
| 2021-05-11 | $3.02 | $5.52 | 225,000 | — | — |
| 2021-05-10 | $3.21 | $5.86 | 249,100 | — | — |
| 2021-05-07 | $3.20 | $5.84 | 381,000 | — | — |
| 2021-05-06 | $3.15 | $5.75 | 297,800 | — | — |
| 2021-05-05 | $3.59 | $6.56 | 462,000 | — | — |
| 2021-05-04 | $3.60 | $6.57 | 288,500 | — | — |
| 2021-05-03 | $3.71 | $6.78 | 168,700 | — | — |
| 2021-04-30 | $3.60 | $6.57 | 253,900 | — | — |
| 2021-04-29 | $3.80 | $6.94 | 254,500 | — | — |
| 2021-04-28 | $3.85 | $7.03 | 190,500 | — | — |
| 2021-04-27 | $3.78 | $6.90 | 142,100 | — | — |
| 2021-04-26 | $3.82 | $6.98 | 119,000 | — | — |
| 2021-04-23 | $3.81 | $6.96 | 134,700 | — | — |
| 2021-04-22 | $3.79 | $6.92 | 178,600 | — | — |
| 2021-04-21 | $3.85 | $7.03 | 185,100 | — | — |
| 2021-04-20 | $3.76 | $6.87 | 282,600 | — | — |
| 2021-04-19 | $3.83 | $6.99 | 325,000 | — | — |
| 2021-04-16 | $3.78 | $6.90 | 116,200 | — | — |
| 2021-04-15 | $3.82 | $6.98 | 292,400 | — | — |
| 2021-04-14 | $3.86 | $7.05 | 171,700 | — | — |
| 2021-04-13 | $3.84 | $7.01 | 243,300 | — | — |
| 2021-04-12 | $3.87 | $7.07 | 239,300 | — | — |
| 2021-04-09 | $3.80 | $6.94 | 236,200 | — | — |
| 2021-04-08 | $3.78 | $6.90 | 339,100 | — | — |
| 2021-04-07 | $3.75 | $6.85 | 352,200 | — | — |
| 2021-04-06 | $3.83 | $6.99 | 213,500 | — | — |
| 2021-04-05 | $3.66 | $6.68 | 356,000 | — | — |
| 2021-04-01 | $3.80 | $6.94 | 267,900 | — | — |
| 2021-03-31 | $3.53 | $6.45 | 533,500 | — | — |
| 2021-03-30 | $3.63 | $6.63 | 243,200 | — | — |
| 2021-03-29 | $3.62 | $6.61 | 373,500 | — | — |
| 2021-03-26 | $4.03 | $7.36 | 159,900 | — | — |
| 2021-03-25 | $3.92 | $7.16 | 289,200 | — | — |
| 2021-03-24 | $4.09 | $7.47 | 242,000 | — | — |
| 2021-03-23 | $4.15 | $7.58 | 321,700 | — | — |
| 2021-03-22 | $4.62 | $8.44 | 234,700 | — | — |
| 2021-03-19 | $4.53 | $8.27 | 1,977,300 | — | — |
| 2021-03-18 | $4.78 | $8.73 | 211,900 | — | — |
| 2021-03-17 | $5.02 | $9.17 | 259,500 | — | — |
| 2021-03-16 | $5.19 | $9.48 | 367,700 | — | — |
| 2021-03-15 | $5.43 | $9.92 | 320,400 | — | — |
| 2021-03-12 | $5.45 | $9.95 | 281,700 | — | — |
| 2021-03-11 | $5.53 | $10.10 | 182,900 | — | — |
| 2021-03-10 | $5.34 | $9.75 | 213,700 | — | — |
| 2021-03-09 | $5.31 | $9.70 | 205,000 | — | — |
| 2021-03-08 | $5.34 | $9.75 | 250,100 | — | — |
| 2021-03-05 | $5.06 | $9.24 | 191,300 | — | — |
| 2021-03-04 | $4.97 | $9.08 | 264,300 | — | — |
| 2021-03-03 | $5.07 | $9.26 | 144,700 | — | — |
| 2021-03-02 | $5.00 | $9.13 | 215,900 | — | — |
| 2021-03-01 | $4.81 | $8.78 | 403,700 | — | — |
| 2021-02-26 | $4.38 | $8.00 | 308,800 | — | — |
| 2021-02-25 | $4.55 | $8.31 | 310,200 | — | — |
| 2021-02-24 | $5.14 | $9.39 | 275,100 | — | — |
| 2021-02-23 | $5.18 | $9.46 | 199,000 | — | — |
| 2021-02-22 | $5.26 | $9.61 | 206,200 | — | — |
| 2021-02-19 | $5.25 | $9.59 | 109,800 | — | — |
| 2021-02-18 | $5.14 | $9.39 | 182,100 | — | — |
| 2021-02-17 | $5.44 | $9.93 | 216,800 | — | — |
| 2021-02-16 | $5.35 | $9.77 | 205,600 | — | — |
| 2021-02-12 | $5.71 | $10.43 | 201,300 | — | — |
| 2021-02-11 | $5.87 | $10.72 | 302,000 | — | — |
| 2021-02-10 | $6.18 | $11.29 | 320,400 | — | — |
| 2021-02-09 | $6.30 | $11.50 | 311,700 | — | — |
| 2021-02-08 | $5.98 | $10.92 | 298,600 | — | — |
| 2021-02-05 | $5.72 | $10.45 | 211,500 | — | — |
| 2021-02-04 | $5.50 | $10.04 | 367,800 | — | — |
| 2021-02-03 | $5.07 | $9.26 | 252,400 | — | — |
| 2021-02-02 | $4.88 | $8.91 | 268,700 | — | — |
| 2021-02-01 | $4.66 | $8.51 | 439,800 | — | — |
| 2021-01-29 | $4.68 | $8.55 | 341,000 | — | — |
| 2021-01-28 | $4.63 | $8.46 | 461,300 | — | — |
| 2021-01-27 | $4.60 | $8.40 | 300,500 | — | — |
| 2021-01-26 | $4.39 | $8.02 | 376,900 | — | — |
| 2021-01-25 | $4.18 | $7.63 | 281,500 | — | — |
| 2021-01-22 | $4.02 | $7.34 | 292,700 | — | — |
| 2021-01-21 | $4.12 | $7.52 | 130,300 | — | — |
| 2021-01-20 | $4.31 | $7.87 | 160,300 | — | — |
| 2021-01-19 | $4.36 | $7.96 | 193,500 | — | — |
| 2021-01-15 | $4.55 | $8.31 | 160,700 | — | — |
| 2021-01-14 | $4.52 | $8.25 | 264,400 | — | — |
| 2021-01-13 | $4.24 | $7.74 | 152,700 | — | — |
| 2021-01-12 | $4.20 | $7.67 | 130,400 | — | — |
| 2021-01-11 | $4.03 | $7.36 | 108,300 | — | — |
| 2021-01-08 | $4.08 | $7.45 | 123,300 | — | — |
| 2021-01-07 | $4.07 | $7.43 | 170,200 | — | — |
| 2021-01-06 | $4.03 | $7.36 | 331,000 | — | — |
| 2021-01-05 | $3.81 | $6.96 | 245,700 | — | — |
| 2021-01-04 | $3.70 | $6.76 | 143,000 | — | — |