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
- 2005-04-06 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 | $3.69 | $4.16 | 170,100 | — | — |
| 2021-12-30 | $3.74 | $4.22 | 69,800 | — | — |
| 2021-12-29 | $3.78 | $4.26 | 71,000 | — | — |
| 2021-12-28 | $3.85 | $4.34 | 82,200 | — | — |
| 2021-12-27 | $3.97 | $4.48 | 120,100 | — | — |
| 2021-12-23 | $3.93 | $4.43 | 86,900 | — | — |
| 2021-12-22 | $3.95 | $4.45 | 119,700 | — | — |
| 2021-12-21 | $3.92 | $4.42 | 72,700 | — | — |
| 2021-12-20 | $3.77 | $4.25 | 152,100 | — | — |
| 2021-12-17 | $4.09 | $4.61 | 117,500 | — | — |
| 2021-12-16 | $4.06 | $4.58 | 157,700 | — | — |
| 2021-12-15 | $4.10 | $4.62 | 125,200 | — | — |
| 2021-12-14 | $4.02 | $4.53 | 152,500 | — | — |
| 2021-12-13 | $3.88 | $4.37 | 198,400 | — | — |
| 2021-12-10 | $4.16 | $4.69 | 455,800 | — | — |
| 2021-12-09 | $3.90 | $4.40 | 163,600 | — | — |
| 2021-12-08 | $3.99 | $4.50 | 290,200 | — | — |
| 2021-12-07 | $3.74 | $4.22 | 134,900 | — | — |
| 2021-12-06 | $3.66 | $4.13 | 211,100 | — | — |
| 2021-12-03 | $3.36 | $3.79 | 279,900 | — | — |
| 2021-12-02 | $3.67 | $4.14 | 162,900 | — | — |
| 2021-12-01 | $3.65 | $4.12 | 290,500 | — | — |
| 2021-11-30 | $3.74 | $4.22 | 180,600 | — | — |
| 2021-11-29 | $3.84 | $4.33 | 221,800 | — | — |
| 2021-11-26 | $3.89 | $4.39 | 294,800 | — | — |
| 2021-11-24 | $3.87 | $4.36 | 214,400 | — | — |
| 2021-11-23 | $3.76 | $4.24 | 205,100 | — | — |
| 2021-11-22 | $3.72 | $4.19 | 332,900 | — | — |
| 2021-11-19 | $3.79 | $4.27 | 638,700 | — | — |
| 2021-11-18 | $4.01 | $4.52 | 547,100 | — | — |
| 2021-11-17 | $4.23 | $4.77 | 426,300 | — | — |
| 2021-11-16 | $4.49 | $5.06 | 416,100 | — | — |
| 2021-11-15 | $4.68 | $5.28 | 926,600 | — | — |
| 2021-11-12 | $4.83 | $5.45 | 307,500 | — | — |
| 2021-11-11 | $4.79 | $5.40 | 200,600 | — | — |
| 2021-11-10 | $4.72 | $5.32 | 757,300 | — | — |
| 2021-11-09 | $4.80 | $5.41 | 545,300 | — | — |
| 2021-11-08 | $5.10 | $5.75 | 1,247,900 | — | — |
| 2021-11-05 | $4.73 | $5.33 | 490,600 | — | — |
| 2021-11-04 | $4.50 | $5.07 | 224,800 | — | — |
| 2021-11-03 | $4.55 | $5.13 | 245,600 | — | — |
| 2021-11-02 | $4.51 | $5.09 | 241,300 | — | — |
| 2021-11-01 | $4.45 | $5.02 | 463,100 | — | — |
| 2021-10-29 | $4.19 | $4.72 | 574,600 | — | — |
| 2021-10-28 | $4.35 | $4.90 | 978,400 | — | — |
| 2021-10-27 | $4.21 | $4.75 | 672,100 | — | — |
| 2021-10-26 | $4.36 | $4.92 | 412,200 | — | — |
| 2021-10-25 | $4.59 | $5.18 | 239,900 | — | — |
| 2021-10-22 | $4.67 | $5.27 | 661,400 | — | — |
| 2021-10-21 | $4.88 | $5.50 | 655,100 | — | — |
| 2021-10-20 | $4.50 | $5.07 | 144,500 | — | — |
| 2021-10-19 | $4.52 | $5.10 | 479,100 | — | — |
| 2021-10-18 | $4.37 | $4.93 | 124,900 | — | — |
| 2021-10-15 | $4.31 | $4.86 | 112,500 | — | — |
| 2021-10-14 | $4.35 | $4.90 | 118,800 | — | — |
| 2021-10-13 | $4.36 | $4.92 | 139,300 | — | — |
| 2021-10-12 | $4.42 | $4.98 | 215,500 | — | — |
| 2021-10-11 | $4.30 | $4.85 | 153,100 | — | — |
| 2021-10-08 | $4.24 | $4.78 | 149,800 | — | — |
| 2021-10-07 | $4.26 | $4.80 | 353,900 | — | — |
| 2021-10-06 | $4.14 | $4.67 | 218,300 | — | — |
| 2021-10-05 | $4.20 | $4.74 | 454,400 | — | — |
| 2021-10-04 | $4.34 | $4.89 | 514,400 | — | — |
| 2021-10-01 | $4.57 | $5.15 | 940,900 | — | — |
| 2021-09-30 | $4.53 | $5.11 | 327,000 | — | — |
| 2021-09-29 | $4.52 | $5.10 | 572,400 | — | — |
| 2021-09-28 | $4.54 | $5.12 | 368,300 | — | — |
| 2021-09-27 | $4.68 | $5.28 | 780,800 | — | — |
| 2021-09-24 | $4.37 | $4.93 | 366,200 | — | — |
| 2021-09-23 | $4.54 | $5.12 | 330,900 | — | — |
| 2021-09-22 | $4.52 | $5.10 | 479,900 | — | — |
| 2021-09-21 | $4.36 | $4.92 | 971,100 | — | — |
| 2021-09-20 | $4.81 | $5.42 | 552,900 | — | — |
| 2021-09-17 | $4.94 | $5.57 | 319,500 | — | — |
| 2021-09-16 | $4.97 | $5.60 | 775,300 | — | — |
| 2021-09-15 | $4.77 | $5.38 | 425,500 | — | — |
| 2021-09-14 | $4.85 | $5.47 | 654,600 | — | — |
| 2021-09-13 | $5.07 | $5.72 | 478,200 | — | — |
| 2021-09-10 | $4.99 | $5.63 | 360,800 | — | — |
| 2021-09-09 | $5.05 | $5.69 | 420,500 | — | — |
| 2021-09-08 | $5.12 | $5.77 | 736,000 | — | — |
| 2021-09-07 | $5.07 | $5.72 | 733,000 | — | — |
| 2021-09-03 | $5.20 | $5.86 | 497,300 | — | — |
| 2021-09-02 | $5.26 | $5.93 | 427,900 | — | — |
| 2021-09-01 | $5.25 | $5.92 | 620,600 | — | — |
| 2021-08-31 | $5.28 | $5.95 | 406,300 | — | — |
| 2021-08-30 | $5.30 | $5.98 | 946,600 | — | — |
| 2021-08-27 | $5.55 | $6.26 | 1,099,400 | — | — |
| 2021-08-26 | $5.34 | $6.02 | 232,200 | — | — |
| 2021-08-25 | $5.38 | $6.07 | 497,700 | — | — |
| 2021-08-24 | $5.40 | $6.09 | 752,800 | — | — |
| 2021-08-23 | $5.30 | $5.98 | 458,900 | — | — |
| 2021-08-20 | $5.18 | $5.84 | 460,700 | — | — |
| 2021-08-19 | $5.20 | $5.86 | 595,400 | — | — |
| 2021-08-18 | $5.34 | $6.02 | 786,700 | — | — |
| 2021-08-17 | $5.29 | $5.96 | 919,300 | — | — |
| 2021-08-16 | $5.55 | $6.26 | 2,962,900 | — | — |
| 2021-08-13 | $5.21 | $5.87 | 441,100 | — | — |
| 2021-08-12 | $5.69 | $6.42 | 384,000 | — | — |
| 2021-08-11 | $5.58 | $6.29 | 533,800 | — | — |
| 2021-08-10 | $5.61 | $6.33 | 1,546,900 | — | — |
| 2021-08-09 | $5.73 | $6.46 | 818,500 | — | — |
| 2021-08-06 | $5.47 | $6.17 | 469,300 | — | — |
| 2021-08-05 | $5.23 | $5.90 | 1,488,500 | — | — |
| 2021-08-04 | $5.06 | $5.71 | 1,318,600 | — | — |
| 2021-08-03 | $5.24 | $5.91 | 318,400 | — | — |
| 2021-08-02 | $5.11 | $5.76 | 409,900 | — | — |
| 2021-07-30 | $5.19 | $5.85 | 506,400 | — | — |
| 2021-07-29 | $5.34 | $6.02 | 786,400 | — | — |
| 2021-07-28 | $5.50 | $6.20 | 2,479,700 | — | — |
| 2021-07-27 | $5.39 | $6.08 | 1,639,200 | — | — |
| 2021-07-26 | $5.70 | $6.43 | 660,900 | — | — |
| 2021-07-23 | $5.45 | $6.14 | 331,100 | — | — |
| 2021-07-22 | $5.61 | $6.33 | 413,600 | — | — |
| 2021-07-21 | $5.67 | $6.39 | 756,800 | — | — |
| 2021-07-20 | $5.49 | $6.19 | 1,325,500 | — | — |
| 2021-07-19 | $4.96 | $5.59 | 767,000 | — | — |
| 2021-07-16 | $5.17 | $5.83 | 1,036,600 | — | — |
| 2021-07-15 | $5.62 | $6.34 | 952,700 | — | — |
| 2021-07-14 | $5.64 | $6.36 | 785,000 | — | — |
| 2021-07-13 | $5.85 | $6.60 | 919,900 | — | — |
| 2021-07-12 | $5.92 | $6.67 | 692,000 | — | — |
| 2021-07-09 | $6.16 | $6.95 | 2,386,400 | — | — |
| 2021-07-08 | $5.97 | $6.73 | 3,569,200 | — | — |
| 2021-07-07 | $5.85 | $6.60 | 1,188,000 | — | — |
| 2021-07-06 | $5.67 | $6.39 | 479,600 | — | — |
| 2021-07-02 | $5.78 | $6.52 | 733,200 | — | — |
| 2021-07-01 | $6.07 | $6.84 | 3,178,200 | — | — |
| 2021-06-30 | $5.93 | $6.69 | 983,100 | — | — |
| 2021-06-29 | $5.87 | $6.62 | 1,234,800 | — | — |
| 2021-06-28 | $6.15 | $6.93 | 764,700 | — | — |
| 2021-06-25 | $6.34 | $7.15 | 2,959,300 | — | — |
| 2021-06-24 | $7.20 | $8.12 | 13,927,700 | — | — |
| 2021-06-23 | $5.78 | $6.52 | 356,700 | — | — |
| 2021-06-22 | $5.85 | $6.60 | 535,100 | — | — |
| 2021-06-21 | $5.63 | $6.35 | 592,900 | — | — |
| 2021-06-18 | $5.36 | $6.04 | 331,400 | — | — |
| 2021-06-17 | $5.44 | $6.13 | 633,600 | — | — |
| 2021-06-16 | $5.59 | $6.30 | 523,600 | — | — |
| 2021-06-15 | $5.55 | $6.26 | 974,100 | — | — |
| 2021-06-14 | $6.03 | $6.80 | 1,023,600 | — | — |
| 2021-06-11 | $6.10 | $6.88 | 964,100 | — | — |
| 2021-06-10 | $5.90 | $6.65 | 1,647,000 | — | — |
| 2021-06-09 | $5.83 | $6.57 | 833,200 | — | — |
| 2021-06-08 | $6.23 | $7.02 | 744,100 | — | — |
| 2021-06-07 | $6.40 | $7.22 | 511,600 | — | — |
| 2021-06-04 | $6.33 | $7.14 | 1,235,200 | — | — |
| 2021-06-03 | $6.86 | $7.73 | 1,326,200 | — | — |
| 2021-06-02 | $7.11 | $8.02 | 1,082,300 | — | — |
| 2021-06-01 | $6.97 | $7.86 | 1,581,600 | — | — |
| 2021-05-28 | $6.13 | $6.91 | 1,124,100 | — | — |
| 2021-05-27 | $6.04 | $6.81 | 1,989,500 | — | — |
| 2021-05-26 | $5.39 | $6.08 | 1,225,100 | — | — |
| 2021-05-25 | $5.22 | $5.89 | 1,088,200 | — | — |
| 2021-05-24 | $5.55 | $6.26 | 1,148,300 | — | — |
| 2021-05-21 | $5.23 | $5.90 | 861,900 | — | — |
| 2021-05-20 | $5.40 | $6.09 | 1,308,900 | — | — |
| 2021-05-19 | $5.54 | $6.25 | 2,392,900 | — | — |
| 2021-05-18 | $4.88 | $5.50 | 1,876,000 | — | — |
| 2021-05-17 | $5.30 | $5.98 | 2,761,300 | — | — |
| 2021-05-14 | $6.44 | $7.26 | 1,371,000 | — | — |
| 2021-05-13 | $6.29 | $7.09 | 1,274,000 | — | — |
| 2021-05-12 | $6.21 | $7.00 | 1,269,800 | — | — |
| 2021-05-11 | $6.68 | $7.53 | 1,392,900 | — | — |
| 2021-05-10 | $6.83 | $7.70 | 1,468,500 | — | — |
| 2021-05-07 | $6.39 | $7.20 | 1,132,900 | — | — |
| 2021-05-06 | $6.03 | $6.80 | 1,124,200 | — | — |
| 2021-05-05 | $6.45 | $7.27 | 1,705,100 | — | — |
| 2021-05-04 | $6.18 | $6.97 | 2,373,800 | — | — |
| 2021-05-03 | $6.98 | $7.87 | 2,783,500 | — | — |
| 2021-04-30 | $7.93 | $8.94 | 6,895,200 | — | — |
| 2021-04-29 | $7.13 | $8.04 | 1,228,000 | — | — |
| 2021-04-28 | $7.34 | $8.28 | 1,107,200 | — | — |
| 2021-04-27 | $7.25 | $8.17 | 1,487,100 | — | — |
| 2021-04-26 | $7.08 | $7.98 | 3,033,700 | — | — |
| 2021-04-23 | $6.67 | $7.52 | 15,994,100 | — | — |
| 2021-04-22 | $5.16 | $5.82 | 1,340,800 | — | — |
| 2021-04-21 | $5.24 | $5.91 | 967,100 | — | — |
| 2021-04-20 | $4.91 | $5.54 | 1,664,500 | — | — |
| 2021-04-19 | $5.49 | $6.19 | 5,313,300 | — | — |
| 2021-04-16 | $4.68 | $5.28 | 574,500 | — | — |
| 2021-04-15 | $4.84 | $5.46 | 1,196,400 | — | — |
| 2021-04-14 | $5.29 | $5.96 | 933,000 | — | — |
| 2021-04-13 | $5.23 | $5.90 | 1,258,200 | — | — |
| 2021-04-12 | $5.71 | $6.44 | 1,205,700 | — | — |
| 2021-04-09 | $5.95 | $6.71 | 1,458,500 | — | — |
| 2021-04-08 | $6.25 | $7.05 | 2,532,000 | — | — |
| 2021-04-07 | $6.68 | $7.53 | 3,619,400 | — | — |
| 2021-04-06 | $7.79 | $8.78 | 7,831,000 | — | — |
| 2021-04-05 | $6.34 | $7.15 | 2,569,500 | — | — |
| 2021-04-01 | $6.65 | $7.50 | 9,040,000 | — | — |
| 2021-03-31 | $6.60 | $7.44 | 31,039,900 | — | — |
| 2021-03-30 | $4.86 | $5.48 | 1,339,200 | — | — |
| 2021-03-29 | $4.85 | $5.47 | 4,153,300 | — | — |
| 2021-03-26 | $5.49 | $6.19 | 29,124,000 | — | — |
| 2021-03-25 | $4.80 | $5.41 | 17,848,300 | — | — |
| 2021-03-24 | $3.89 | $4.39 | 2,410,700 | — | — |
| 2021-03-23 | $3.24 | $3.65 | 1,220,300 | — | — |
| 2021-03-22 | $4.00 | $4.51 | 1,220,300 | — | — |
| 2021-03-19 | $3.30 | $3.72 | 323,800 | — | — |
| 2021-03-18 | $3.17 | $3.57 | 107,900 | — | — |
| 2021-03-17 | $3.32 | $3.74 | 178,600 | — | — |
| 2021-03-16 | $3.18 | $3.59 | 99,000 | — | — |
| 2021-03-15 | $3.28 | $3.70 | 181,200 | — | — |
| 2021-03-12 | $3.44 | $3.88 | 165,800 | — | — |
| 2021-03-11 | $3.40 | $3.83 | 291,900 | — | — |
| 2021-03-10 | $3.06 | $3.45 | 215,600 | — | — |
| 2021-03-09 | $3.14 | $3.54 | 201,700 | — | — |
| 2021-03-08 | $3.00 | $3.38 | 118,000 | — | — |
| 2021-03-05 | $3.05 | $3.44 | 242,800 | — | — |
| 2021-03-04 | $3.06 | $3.45 | 288,000 | — | — |
| 2021-03-03 | $3.45 | $3.89 | 320,000 | — | — |
| 2021-03-02 | $3.54 | $3.99 | 291,600 | — | — |
| 2021-03-01 | $3.57 | $4.03 | 123,400 | — | — |
| 2021-02-26 | $3.40 | $3.83 | 195,900 | — | — |
| 2021-02-25 | $3.39 | $3.82 | 163,400 | — | — |
| 2021-02-24 | $3.77 | $4.25 | 137,700 | — | — |
| 2021-02-23 | $3.74 | $4.22 | 240,800 | — | — |
| 2021-02-22 | $3.88 | $4.37 | 228,900 | — | — |
| 2021-02-19 | $3.71 | $4.18 | 128,000 | — | — |
| 2021-02-18 | $3.56 | $4.01 | 423,400 | — | — |
| 2021-02-17 | $3.85 | $4.34 | 202,500 | — | — |
| 2021-02-16 | $3.79 | $4.27 | 302,800 | — | — |
| 2021-02-12 | $3.95 | $4.45 | 483,100 | — | — |
| 2021-02-11 | $3.99 | $4.50 | 327,100 | — | — |
| 2021-02-10 | $4.05 | $4.57 | 405,000 | — | — |
| 2021-02-09 | $4.31 | $4.86 | 386,600 | — | — |
| 2021-02-08 | $4.48 | $5.05 | 388,400 | — | — |
| 2021-02-05 | $4.23 | $4.77 | 232,600 | — | — |
| 2021-02-04 | $4.29 | $4.84 | 332,800 | — | — |
| 2021-02-03 | $4.10 | $4.62 | 275,300 | — | — |
| 2021-02-02 | $3.75 | $4.23 | 192,500 | — | — |
| 2021-02-01 | $3.68 | $4.15 | 193,400 | — | — |
| 2021-01-29 | $3.63 | $4.09 | 335,700 | — | — |
| 2021-01-28 | $3.52 | $3.97 | 481,300 | — | — |
| 2021-01-27 | $4.01 | $4.52 | 675,700 | — | — |
| 2021-01-26 | $3.91 | $4.41 | 884,300 | — | — |
| 2021-01-25 | $3.70 | $4.17 | 284,200 | — | — |
| 2021-01-22 | $3.52 | $3.97 | 289,800 | — | — |
| 2021-01-21 | $3.36 | $3.79 | 414,900 | — | — |
| 2021-01-20 | $3.74 | $4.22 | 1,236,800 | — | — |
| 2021-01-19 | $3.25 | $3.66 | 419,900 | — | — |
| 2021-01-15 | $3.02 | $3.41 | 327,500 | — | — |
| 2021-01-14 | $3.11 | $3.51 | 526,700 | — | — |
| 2021-01-13 | $2.89 | $3.26 | 531,100 | — | — |
| 2021-01-12 | $2.88 | $3.25 | 330,600 | — | — |
| 2021-01-11 | $2.80 | $3.16 | 333,200 | — | — |
| 2021-01-08 | $2.76 | $3.11 | 493,200 | — | — |
| 2021-01-07 | $2.62 | $2.95 | 181,100 | — | — |
| 2021-01-06 | $2.50 | $2.82 | 419,600 | — | — |
| 2021-01-05 | $2.39 | $2.69 | 326,500 | — | — |
| 2021-01-04 | $2.25 | $2.54 | 249,200 | — | — |