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
- 2017-02-10 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 | $5.84 | $9.51 | 348,100 | — | — |
| 2021-12-30 | $5.86 | $9.55 | 391,700 | — | — |
| 2021-12-29 | $6.15 | $9.82 | 362,600 | — | — |
| 2021-12-28 | $6.17 | $9.85 | 337,100 | — | — |
| 2021-12-27 | $6.20 | $9.90 | 609,600 | — | — |
| 2021-12-23 | $6.06 | $9.68 | 371,600 | — | — |
| 2021-12-22 | $6.00 | $9.58 | 702,000 | — | — |
| 2021-12-21 | $5.69 | $9.09 | 296,500 | — | — |
| 2021-12-20 | $5.56 | $8.88 | 630,000 | — | — |
| 2021-12-17 | $5.42 | $8.66 | 245,700 | — | — |
| 2021-12-16 | $5.33 | $8.51 | 314,500 | — | — |
| 2021-12-15 | $5.30 | $8.46 | 290,400 | — | — |
| 2021-12-14 | $5.51 | $8.80 | 177,100 | — | — |
| 2021-12-13 | $5.54 | $8.85 | 122,200 | — | — |
| 2021-12-10 | $5.66 | $9.04 | 130,300 | — | — |
| 2021-12-09 | $5.68 | $9.07 | 181,200 | — | — |
| 2021-12-08 | $5.53 | $8.83 | 213,800 | — | — |
| 2021-12-07 | $5.53 | $8.83 | 305,800 | — | — |
| 2021-12-06 | $5.69 | $9.09 | 165,300 | — | — |
| 2021-12-03 | $5.70 | $9.10 | 137,300 | — | — |
| 2021-12-02 | $5.76 | $9.20 | 250,700 | — | — |
| 2021-12-01 | $5.67 | $9.06 | 191,000 | — | — |
| 2021-11-30 | $5.76 | $9.20 | 259,000 | — | — |
| 2021-11-29 | $5.84 | $9.33 | 277,500 | — | — |
| 2021-11-26 | $5.85 | $9.34 | 258,600 | — | — |
| 2021-11-24 | $5.92 | $9.45 | 200,200 | — | — |
| 2021-11-23 | $5.83 | $9.31 | 159,500 | — | — |
| 2021-11-22 | $5.75 | $9.18 | 287,100 | — | — |
| 2021-11-19 | $5.87 | $9.37 | 376,200 | — | — |
| 2021-11-18 | $6.15 | $9.82 | 225,500 | — | — |
| 2021-11-17 | $6.22 | $9.93 | 818,900 | — | — |
| 2021-11-16 | $6.11 | $9.76 | 645,800 | — | — |
| 2021-11-15 | $5.93 | $9.47 | 448,200 | — | — |
| 2021-11-12 | $5.74 | $9.17 | 150,800 | — | — |
| 2021-11-11 | $5.73 | $9.15 | 177,500 | — | — |
| 2021-11-10 | $5.73 | $9.15 | 221,100 | — | — |
| 2021-11-09 | $5.72 | $9.14 | 139,200 | — | — |
| 2021-11-08 | $5.78 | $9.23 | 182,000 | — | — |
| 2021-11-05 | $5.75 | $9.18 | 208,000 | — | — |
| 2021-11-04 | $5.74 | $9.17 | 164,300 | — | — |
| 2021-11-03 | $5.63 | $8.99 | 163,700 | — | — |
| 2021-11-02 | $5.59 | $8.93 | 181,900 | — | — |
| 2021-11-01 | $5.72 | $9.14 | 284,800 | — | — |
| 2021-10-29 | $5.78 | $9.23 | 200,100 | — | — |
| 2021-10-28 | $5.75 | $9.18 | 153,100 | — | — |
| 2021-10-27 | $5.72 | $9.14 | 231,300 | — | — |
| 2021-10-26 | $5.82 | $9.29 | 393,100 | — | — |
| 2021-10-25 | $5.93 | $9.47 | 452,600 | — | — |
| 2021-10-22 | $5.78 | $9.23 | 389,300 | — | — |
| 2021-10-21 | $6.06 | $9.49 | 300,400 | — | — |
| 2021-10-20 | $6.15 | $9.63 | 307,600 | — | — |
| 2021-10-19 | $6.18 | $9.67 | 656,000 | — | — |
| 2021-10-18 | $6.27 | $9.82 | 1,051,300 | — | — |
| 2021-10-15 | $5.81 | $9.10 | 224,300 | — | — |
| 2021-10-14 | $5.76 | $9.02 | 365,800 | — | — |
| 2021-10-13 | $5.63 | $8.81 | 146,200 | — | — |
| 2021-10-12 | $5.65 | $8.84 | 309,500 | — | — |
| 2021-10-11 | $5.49 | $8.59 | 174,700 | — | — |
| 2021-10-08 | $5.47 | $8.56 | 128,300 | — | — |
| 2021-10-07 | $5.45 | $8.53 | 171,700 | — | — |
| 2021-10-06 | $5.49 | $8.59 | 192,400 | — | — |
| 2021-10-05 | $5.56 | $8.70 | 245,900 | — | — |
| 2021-10-04 | $5.55 | $8.69 | 479,700 | — | — |
| 2021-10-01 | $5.48 | $8.58 | 404,500 | — | — |
| 2021-09-30 | $5.46 | $8.55 | 1,348,400 | — | — |
| 2021-09-29 | $5.39 | $8.44 | 1,027,400 | — | — |
| 2021-09-28 | $5.18 | $8.11 | 128,600 | — | — |
| 2021-09-27 | $5.27 | $8.25 | 201,600 | — | — |
| 2021-09-24 | $5.30 | $8.30 | 164,600 | — | — |
| 2021-09-23 | $5.25 | $8.22 | 137,500 | — | — |
| 2021-09-22 | $5.23 | $8.19 | 126,300 | — | — |
| 2021-09-21 | $5.21 | $8.16 | 179,100 | — | — |
| 2021-09-20 | $5.18 | $8.11 | 368,700 | — | — |
| 2021-09-17 | $5.31 | $8.31 | 559,800 | — | — |
| 2021-09-16 | $5.24 | $8.20 | 1,926,500 | — | — |
| 2021-09-15 | $5.03 | $7.87 | 194,400 | — | — |
| 2021-09-14 | $5.08 | $7.95 | 83,000 | — | — |
| 2021-09-13 | $5.08 | $7.95 | 105,900 | — | — |
| 2021-09-10 | $5.03 | $7.87 | 98,000 | — | — |
| 2021-09-09 | $5.04 | $7.89 | 110,500 | — | — |
| 2021-09-08 | $5.06 | $7.92 | 158,600 | — | — |
| 2021-09-07 | $5.14 | $8.05 | 356,900 | — | — |
| 2021-09-03 | $4.99 | $7.81 | 126,200 | — | — |
| 2021-09-02 | $4.97 | $7.78 | 150,100 | — | — |
| 2021-09-01 | $4.91 | $7.69 | 81,900 | — | — |
| 2021-08-31 | $4.84 | $7.58 | 82,200 | — | — |
| 2021-08-30 | $4.80 | $7.51 | 84,800 | — | — |
| 2021-08-27 | $4.78 | $7.48 | 71,500 | — | — |
| 2021-08-26 | $4.77 | $7.47 | 115,000 | — | — |
| 2021-08-25 | $4.81 | $7.53 | 138,500 | — | — |
| 2021-08-24 | $4.69 | $7.34 | 78,400 | — | — |
| 2021-08-23 | $4.69 | $7.34 | 101,400 | — | — |
| 2021-08-20 | $4.64 | $7.26 | 190,100 | — | — |
| 2021-08-19 | $4.57 | $7.15 | 688,700 | — | — |
| 2021-08-18 | $4.81 | $7.53 | 156,100 | — | — |
| 2021-08-17 | $4.88 | $7.64 | 84,200 | — | — |
| 2021-08-16 | $4.88 | $7.64 | 288,900 | — | — |
| 2021-08-13 | $4.91 | $7.69 | 180,500 | — | — |
| 2021-08-12 | $4.90 | $7.67 | 128,200 | — | — |
| 2021-08-11 | $4.91 | $7.69 | 276,500 | — | — |
| 2021-08-10 | $4.94 | $7.73 | 517,800 | — | — |
| 2021-08-09 | $5.00 | $7.83 | 132,800 | — | — |
| 2021-08-06 | $4.96 | $7.76 | 101,800 | — | — |
| 2021-08-05 | $5.00 | $7.83 | 102,500 | — | — |
| 2021-08-04 | $4.97 | $7.78 | 156,900 | — | — |
| 2021-08-03 | $5.02 | $7.86 | 248,800 | — | — |
| 2021-08-02 | $5.06 | $7.92 | 188,900 | — | — |
| 2021-07-30 | $5.05 | $7.91 | 250,100 | — | — |
| 2021-07-29 | $5.03 | $7.87 | 240,900 | — | — |
| 2021-07-28 | $5.08 | $7.95 | 150,100 | — | — |
| 2021-07-27 | $5.10 | $7.98 | 174,600 | — | — |
| 2021-07-26 | $5.15 | $8.06 | 202,900 | — | — |
| 2021-07-23 | $5.15 | $8.06 | 408,000 | — | — |
| 2021-07-22 | $5.42 | $8.30 | 339,500 | — | — |
| 2021-07-21 | $5.33 | $8.16 | 306,700 | — | — |
| 2021-07-20 | $5.22 | $7.99 | 239,100 | — | — |
| 2021-07-19 | $5.17 | $7.91 | 328,100 | — | — |
| 2021-07-16 | $5.23 | $8.01 | 322,900 | — | — |
| 2021-07-15 | $5.22 | $7.99 | 283,500 | — | — |
| 2021-07-14 | $5.10 | $7.81 | 307,900 | — | — |
| 2021-07-13 | $5.14 | $7.87 | 152,500 | — | — |
| 2021-07-12 | $5.21 | $7.98 | 189,200 | — | — |
| 2021-07-09 | $5.24 | $8.02 | 209,800 | — | — |
| 2021-07-08 | $5.15 | $7.88 | 224,100 | — | — |
| 2021-07-07 | $5.20 | $7.96 | 130,700 | — | — |
| 2021-07-06 | $5.24 | $8.02 | 168,900 | — | — |
| 2021-07-02 | $5.18 | $7.93 | 399,300 | — | — |
| 2021-07-01 | $5.26 | $8.05 | 243,600 | — | — |
| 2021-06-30 | $5.35 | $8.19 | 172,300 | — | — |
| 2021-06-29 | $5.30 | $8.11 | 99,900 | — | — |
| 2021-06-28 | $5.30 | $8.11 | 246,600 | — | — |
| 2021-06-25 | $5.40 | $8.27 | 279,100 | — | — |
| 2021-06-24 | $5.44 | $8.33 | 408,000 | — | — |
| 2021-06-23 | $5.46 | $8.36 | 204,700 | — | — |
| 2021-06-22 | $5.41 | $8.28 | 259,300 | — | — |
| 2021-06-21 | $5.44 | $8.33 | 296,400 | — | — |
| 2021-06-18 | $5.21 | $7.98 | 281,600 | — | — |
| 2021-06-17 | $5.24 | $8.02 | 467,400 | — | — |
| 2021-06-16 | $5.40 | $8.27 | 279,200 | — | — |
| 2021-06-15 | $5.42 | $8.30 | 377,200 | — | — |
| 2021-06-14 | $5.38 | $8.24 | 961,100 | — | — |
| 2021-06-11 | $5.18 | $7.93 | 925,900 | — | — |
| 2021-06-10 | $5.09 | $7.79 | 338,900 | — | — |
| 2021-06-09 | $5.13 | $7.85 | 322,400 | — | — |
| 2021-06-08 | $5.11 | $7.82 | 219,600 | — | — |
| 2021-06-07 | $5.10 | $7.81 | 296,900 | — | — |
| 2021-06-04 | $5.11 | $7.82 | 533,200 | — | — |
| 2021-06-03 | $5.08 | $7.78 | 169,600 | — | — |
| 2021-06-02 | $5.11 | $7.82 | 216,800 | — | — |
| 2021-06-01 | $5.09 | $7.79 | 271,300 | — | — |
| 2021-05-28 | $5.16 | $7.90 | 115,500 | — | — |
| 2021-05-27 | $5.14 | $7.87 | 157,800 | — | — |
| 2021-05-26 | $5.17 | $7.91 | 163,000 | — | — |
| 2021-05-25 | $5.15 | $7.88 | 112,500 | — | — |
| 2021-05-24 | $5.19 | $7.94 | 273,200 | — | — |
| 2021-05-21 | $5.18 | $7.93 | 109,600 | — | — |
| 2021-05-20 | $5.14 | $7.87 | 108,200 | — | — |
| 2021-05-19 | $5.06 | $7.75 | 150,100 | — | — |
| 2021-05-18 | $5.14 | $7.87 | 240,800 | — | — |
| 2021-05-17 | $5.18 | $7.93 | 204,700 | — | — |
| 2021-05-14 | $5.19 | $7.94 | 164,500 | — | — |
| 2021-05-13 | $5.18 | $7.93 | 128,800 | — | — |
| 2021-05-12 | $5.10 | $7.81 | 162,200 | — | — |
| 2021-05-11 | $5.19 | $7.94 | 168,900 | — | — |
| 2021-05-10 | $5.23 | $8.01 | 140,100 | — | — |
| 2021-05-07 | $5.19 | $7.94 | 106,500 | — | — |
| 2021-05-06 | $5.12 | $7.84 | 145,000 | — | — |
| 2021-05-05 | $5.16 | $7.90 | 83,600 | — | — |
| 2021-05-04 | $5.10 | $7.81 | 179,900 | — | — |
| 2021-05-03 | $5.19 | $7.94 | 219,700 | — | — |
| 2021-04-30 | $5.13 | $7.85 | 236,500 | — | — |
| 2021-04-29 | $5.11 | $7.82 | 188,600 | — | — |
| 2021-04-28 | $5.10 | $7.81 | 253,900 | — | — |
| 2021-04-27 | $5.22 | $7.99 | 300,700 | — | — |
| 2021-04-26 | $5.10 | $7.81 | 313,000 | — | — |
| 2021-04-23 | $5.06 | $7.75 | 205,600 | — | — |
| 2021-04-22 | $4.96 | $7.59 | 221,600 | — | — |
| 2021-04-21 | $5.03 | $7.70 | 189,200 | — | — |
| 2021-04-20 | $5.02 | $7.68 | 129,100 | — | — |
| 2021-04-19 | $5.04 | $7.72 | 248,200 | — | — |
| 2021-04-16 | $5.08 | $7.78 | 253,800 | — | — |
| 2021-04-15 | $5.06 | $7.75 | 403,000 | — | — |
| 2021-04-14 | $5.15 | $7.88 | 124,900 | — | — |
| 2021-04-13 | $5.09 | $7.79 | 457,900 | — | — |
| 2021-04-12 | $5.26 | $8.05 | 272,300 | — | — |
| 2021-04-09 | $5.41 | $8.28 | 527,500 | — | — |
| 2021-04-08 | $5.56 | $8.33 | 554,100 | — | — |
| 2021-04-07 | $5.52 | $8.27 | 446,900 | — | — |
| 2021-04-06 | $5.49 | $8.22 | 494,400 | — | — |
| 2021-04-05 | $5.41 | $8.10 | 489,100 | — | — |
| 2021-04-01 | $5.33 | $7.98 | 340,900 | — | — |
| 2021-03-31 | $5.22 | $7.82 | 220,400 | — | — |
| 2021-03-30 | $5.16 | $7.73 | 74,500 | — | — |
| 2021-03-29 | $5.07 | $7.59 | 264,300 | — | — |
| 2021-03-26 | $5.22 | $7.82 | 219,400 | — | — |
| 2021-03-25 | $5.19 | $7.77 | 199,200 | — | — |
| 2021-03-24 | $5.09 | $7.62 | 286,300 | — | — |
| 2021-03-23 | $5.40 | $8.09 | 697,500 | — | — |
| 2021-03-22 | $5.43 | $8.13 | 914,900 | — | — |
| 2021-03-19 | $5.12 | $7.67 | 274,600 | — | — |
| 2021-03-18 | $5.11 | $7.65 | 274,300 | — | — |
| 2021-03-17 | $5.04 | $7.55 | 272,400 | — | — |
| 2021-03-16 | $4.98 | $7.46 | 155,800 | — | — |
| 2021-03-15 | $4.87 | $7.29 | 264,100 | — | — |
| 2021-03-12 | $4.81 | $7.20 | 155,700 | — | — |
| 2021-03-11 | $4.72 | $7.07 | 129,400 | — | — |
| 2021-03-10 | $4.72 | $7.07 | 154,300 | — | — |
| 2021-03-09 | $4.70 | $7.04 | 92,800 | — | — |
| 2021-03-08 | $4.70 | $7.04 | 124,600 | — | — |
| 2021-03-05 | $4.69 | $7.02 | 95,500 | — | — |
| 2021-03-04 | $4.61 | $6.90 | 91,000 | — | — |
| 2021-03-03 | $4.70 | $7.04 | 46,300 | — | — |
| 2021-03-02 | $4.68 | $7.01 | 142,900 | — | — |
| 2021-03-01 | $4.62 | $6.92 | 88,700 | — | — |
| 2021-02-26 | $4.56 | $6.83 | 117,600 | — | — |
| 2021-02-25 | $4.63 | $6.93 | 65,800 | — | — |
| 2021-02-24 | $4.60 | $6.89 | 89,600 | — | — |
| 2021-02-23 | $4.54 | $6.80 | 86,300 | — | — |
| 2021-02-22 | $4.65 | $6.96 | 160,600 | — | — |
| 2021-02-19 | $4.52 | $6.77 | 93,400 | — | — |
| 2021-02-18 | $4.52 | $6.77 | 63,900 | — | — |
| 2021-02-17 | $4.51 | $6.75 | 213,300 | — | — |
| 2021-02-16 | $4.51 | $6.75 | 335,200 | — | — |
| 2021-02-12 | $4.66 | $6.98 | 108,500 | — | — |
| 2021-02-11 | $4.67 | $6.99 | 197,600 | — | — |
| 2021-02-10 | $4.68 | $7.01 | 272,000 | — | — |
| 2021-02-09 | $4.64 | $6.95 | 490,700 | — | — |
| 2021-02-08 | $4.51 | $6.75 | 232,300 | — | — |
| 2021-02-05 | $4.47 | $6.69 | 159,400 | — | — |
| 2021-02-04 | $4.48 | $6.71 | 141,500 | — | — |
| 2021-02-03 | $4.48 | $6.71 | 179,000 | — | — |
| 2021-02-02 | $4.49 | $6.72 | 174,600 | — | — |
| 2021-02-01 | $4.45 | $6.66 | 382,100 | — | — |
| 2021-01-29 | $4.48 | $6.71 | 603,900 | — | — |
| 2021-01-28 | $4.28 | $6.41 | 55,700 | — | — |
| 2021-01-27 | $4.19 | $6.28 | 89,400 | — | — |
| 2021-01-26 | $4.23 | $6.34 | 101,700 | — | — |
| 2021-01-25 | $4.28 | $6.41 | 219,900 | — | — |
| 2021-01-22 | $4.20 | $6.29 | 115,300 | — | — |
| 2021-01-21 | $4.12 | $6.17 | 55,900 | — | — |
| 2021-01-20 | $4.17 | $6.25 | 56,300 | — | — |
| 2021-01-19 | $4.19 | $6.28 | 110,700 | — | — |
| 2021-01-15 | $4.21 | $6.31 | 56,500 | — | — |
| 2021-01-14 | $4.24 | $6.35 | 60,300 | — | — |
| 2021-01-13 | $4.23 | $6.34 | 47,000 | — | — |
| 2021-01-12 | $4.25 | $6.37 | 71,800 | — | — |
| 2021-01-11 | $4.23 | $6.34 | 105,500 | — | — |
| 2021-01-08 | $4.28 | $6.41 | 88,600 | — | — |
| 2021-01-07 | $4.27 | $6.40 | 82,000 | — | — |
| 2021-01-06 | $4.23 | $6.34 | 105,300 | — | — |
| 2021-01-05 | $4.17 | $6.25 | 50,600 | — | — |
| 2021-01-04 | $4.26 | $6.38 | 165,700 | — | — |