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
- 2014-02-04 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 | $5.33 | $9.10 | 1,748,200 | — | — |
| 2021-12-30 | $5.23 | $8.93 | 783,200 | — | — |
| 2021-12-29 | $5.24 | $8.94 | 635,800 | — | — |
| 2021-12-28 | $5.30 | $9.05 | 1,013,700 | — | — |
| 2021-12-27 | $5.47 | $9.34 | 1,474,100 | — | — |
| 2021-12-23 | $5.61 | $9.57 | 1,552,500 | — | — |
| 2021-12-22 | $5.26 | $8.98 | 1,061,900 | — | — |
| 2021-12-21 | $5.16 | $8.81 | 1,596,600 | — | — |
| 2021-12-20 | $4.89 | $8.35 | 1,736,900 | — | — |
| 2021-12-17 | $4.98 | $8.50 | 4,804,500 | — | — |
| 2021-12-16 | $4.76 | $8.12 | 1,492,500 | — | — |
| 2021-12-15 | $4.86 | $8.29 | 1,615,200 | — | — |
| 2021-12-14 | $4.72 | $8.06 | 1,286,900 | — | — |
| 2021-12-13 | $4.93 | $8.41 | 1,151,600 | — | — |
| 2021-12-10 | $5.06 | $8.64 | 1,403,200 | — | — |
| 2021-12-09 | $4.96 | $8.47 | 798,100 | — | — |
| 2021-12-08 | $5.14 | $8.77 | 815,300 | — | — |
| 2021-12-07 | $5.01 | $8.55 | 1,595,000 | — | — |
| 2021-12-06 | $5.06 | $8.64 | 1,015,400 | — | — |
| 2021-12-03 | $4.97 | $8.48 | 1,100,700 | — | — |
| 2021-12-02 | $5.04 | $8.60 | 1,348,400 | — | — |
| 2021-12-01 | $4.80 | $8.19 | 1,884,000 | — | — |
| 2021-11-30 | $5.11 | $8.72 | 2,560,200 | — | — |
| 2021-11-29 | $5.05 | $8.62 | 1,751,300 | — | — |
| 2021-11-26 | $5.04 | $8.60 | 976,700 | — | — |
| 2021-11-24 | $5.09 | $8.69 | 655,100 | — | — |
| 2021-11-23 | $5.09 | $8.69 | 715,600 | — | — |
| 2021-11-22 | $5.19 | $8.86 | 1,839,600 | — | — |
| 2021-11-19 | $5.15 | $8.79 | 1,153,900 | — | — |
| 2021-11-18 | $5.30 | $9.05 | 1,276,700 | — | — |
| 2021-11-17 | $5.37 | $9.16 | 943,900 | — | — |
| 2021-11-16 | $5.48 | $9.35 | 909,600 | — | — |
| 2021-11-15 | $5.50 | $9.39 | 1,307,400 | — | — |
| 2021-11-12 | $5.37 | $9.16 | 1,067,800 | — | — |
| 2021-11-11 | $5.44 | $9.28 | 1,505,700 | — | — |
| 2021-11-10 | $5.44 | $9.28 | 953,800 | — | — |
| 2021-11-09 | $5.63 | $9.61 | 1,640,800 | — | — |
| 2021-11-08 | $5.85 | $9.98 | 1,131,800 | — | — |
| 2021-11-05 | $5.74 | $9.80 | 2,154,800 | — | — |
| 2021-11-04 | $6.30 | $10.75 | 1,162,700 | — | — |
| 2021-11-03 | $6.21 | $10.60 | 1,062,900 | — | — |
| 2021-11-02 | $6.05 | $10.33 | 868,700 | — | — |
| 2021-11-01 | $6.20 | $10.58 | 1,206,000 | — | — |
| 2021-10-29 | $5.80 | $9.90 | 710,600 | — | — |
| 2021-10-28 | $5.87 | $10.02 | 663,900 | — | — |
| 2021-10-27 | $5.77 | $9.85 | 964,200 | — | — |
| 2021-10-26 | $5.89 | $10.05 | 1,974,900 | — | — |
| 2021-10-25 | $6.20 | $10.58 | 1,678,400 | — | — |
| 2021-10-22 | $5.98 | $10.21 | 828,400 | — | — |
| 2021-10-21 | $6.24 | $10.65 | 900,500 | — | — |
| 2021-10-20 | $6.09 | $10.39 | 636,900 | — | — |
| 2021-10-19 | $5.98 | $10.21 | 1,285,800 | — | — |
| 2021-10-18 | $6.14 | $10.48 | 589,500 | — | — |
| 2021-10-15 | $6.06 | $10.34 | 1,171,000 | — | — |
| 2021-10-14 | $6.22 | $10.62 | 821,500 | — | — |
| 2021-10-13 | $6.11 | $10.43 | 410,800 | — | — |
| 2021-10-12 | $6.17 | $10.53 | 1,021,900 | — | — |
| 2021-10-11 | $6.12 | $10.44 | 849,300 | — | — |
| 2021-10-08 | $6.20 | $10.58 | 1,144,400 | — | — |
| 2021-10-07 | $6.31 | $10.77 | 1,180,500 | — | — |
| 2021-10-06 | $6.32 | $10.79 | 1,962,400 | — | — |
| 2021-10-05 | $6.81 | $11.62 | 1,185,800 | — | — |
| 2021-10-04 | $6.74 | $11.50 | 1,787,600 | — | — |
| 2021-10-01 | $6.93 | $11.83 | 1,519,400 | — | — |
| 2021-09-30 | $6.68 | $11.40 | 2,198,000 | — | — |
| 2021-09-29 | $6.49 | $11.08 | 892,800 | — | — |
| 2021-09-28 | $6.54 | $11.16 | 1,075,800 | — | — |
| 2021-09-27 | $6.85 | $11.69 | 1,544,200 | — | — |
| 2021-09-24 | $6.73 | $11.49 | 947,000 | — | — |
| 2021-09-23 | $6.83 | $11.66 | 939,200 | — | — |
| 2021-09-22 | $6.72 | $11.47 | 1,103,900 | — | — |
| 2021-09-21 | $6.60 | $11.26 | 1,126,000 | — | — |
| 2021-09-20 | $6.61 | $11.28 | 1,543,100 | — | — |
| 2021-09-17 | $6.88 | $11.74 | 5,169,700 | — | — |
| 2021-09-16 | $6.50 | $11.09 | 756,400 | — | — |
| 2021-09-15 | $6.50 | $11.09 | 852,700 | — | — |
| 2021-09-14 | $6.41 | $10.94 | 1,273,400 | — | — |
| 2021-09-13 | $6.46 | $11.03 | 1,226,300 | — | — |
| 2021-09-10 | $6.18 | $10.55 | 779,900 | — | — |
| 2021-09-09 | $6.36 | $10.85 | 870,000 | — | — |
| 2021-09-08 | $6.34 | $10.82 | 805,600 | — | — |
| 2021-09-07 | $6.54 | $11.16 | 907,900 | — | — |
| 2021-09-03 | $6.42 | $10.96 | 863,900 | — | — |
| 2021-09-02 | $6.62 | $11.30 | 1,214,200 | — | — |
| 2021-09-01 | $6.53 | $11.14 | 1,403,700 | — | — |
| 2021-08-31 | $6.35 | $10.84 | 1,356,200 | — | — |
| 2021-08-30 | $6.42 | $10.96 | 1,311,800 | — | — |
| 2021-08-27 | $6.56 | $11.20 | 1,461,200 | — | — |
| 2021-08-26 | $6.26 | $10.68 | 1,129,800 | — | — |
| 2021-08-25 | $6.24 | $10.65 | 1,658,700 | — | — |
| 2021-08-24 | $6.10 | $10.41 | 1,858,600 | — | — |
| 2021-08-23 | $5.73 | $9.78 | 1,563,600 | — | — |
| 2021-08-20 | $5.44 | $9.28 | 1,214,200 | — | — |
| 2021-08-19 | $5.25 | $8.96 | 1,159,000 | — | — |
| 2021-08-18 | $5.42 | $9.25 | 969,800 | — | — |
| 2021-08-17 | $5.68 | $9.69 | 1,108,200 | — | — |
| 2021-08-16 | $5.74 | $9.80 | 1,004,200 | — | — |
| 2021-08-13 | $5.79 | $9.88 | 1,465,100 | — | — |
| 2021-08-12 | $5.89 | $10.05 | 2,234,000 | — | — |
| 2021-08-11 | $6.16 | $10.51 | 2,067,000 | — | — |
| 2021-08-10 | $6.19 | $10.56 | 1,783,800 | — | — |
| 2021-08-09 | $6.18 | $10.55 | 3,614,200 | — | — |
| 2021-08-06 | $6.34 | $10.82 | 7,957,100 | — | — |
| 2021-08-05 | $5.55 | $9.47 | 1,851,600 | — | — |
| 2021-08-04 | $5.42 | $9.25 | 1,224,100 | — | — |
| 2021-08-03 | $5.57 | $9.51 | 1,446,100 | — | — |
| 2021-08-02 | $5.70 | $9.73 | 2,576,500 | — | — |
| 2021-07-30 | $5.77 | $9.85 | 1,797,200 | — | — |
| 2021-07-29 | $5.66 | $9.66 | 710,900 | — | — |
| 2021-07-28 | $5.58 | $9.52 | 957,600 | — | — |
| 2021-07-27 | $5.63 | $9.61 | 1,709,900 | — | — |
| 2021-07-26 | $5.57 | $9.51 | 1,017,800 | — | — |
| 2021-07-23 | $5.17 | $8.82 | 825,000 | — | — |
| 2021-07-22 | $5.22 | $8.91 | 1,154,100 | — | — |
| 2021-07-21 | $5.52 | $9.42 | 1,665,100 | — | — |
| 2021-07-20 | $5.22 | $8.91 | 2,155,600 | — | — |
| 2021-07-19 | $4.86 | $8.29 | 2,646,000 | — | — |
| 2021-07-16 | $4.84 | $8.26 | 2,719,000 | — | — |
| 2021-07-15 | $4.91 | $8.38 | 2,937,200 | — | — |
| 2021-07-14 | $4.86 | $8.29 | 1,418,800 | — | — |
| 2021-07-13 | $4.84 | $8.26 | 1,071,400 | — | — |
| 2021-07-12 | $5.00 | $8.53 | 676,500 | — | — |
| 2021-07-09 | $4.95 | $8.45 | 732,000 | — | — |
| 2021-07-08 | $4.81 | $8.21 | 1,352,300 | — | — |
| 2021-07-07 | $4.99 | $8.52 | 1,659,400 | — | — |
| 2021-07-06 | $4.99 | $8.52 | 1,252,100 | — | — |
| 2021-07-02 | $5.18 | $8.84 | 1,154,400 | — | — |
| 2021-07-01 | $5.39 | $9.20 | 719,200 | — | — |
| 2021-06-30 | $5.49 | $9.37 | 1,461,100 | — | — |
| 2021-06-29 | $5.34 | $9.11 | 749,600 | — | — |
| 2021-06-28 | $5.41 | $9.23 | 1,954,900 | — | — |
| 2021-06-25 | $5.84 | $9.97 | 1,588,300 | — | — |
| 2021-06-24 | $5.95 | $10.15 | 826,700 | — | — |
| 2021-06-23 | $5.90 | $10.07 | 2,160,600 | — | — |
| 2021-06-22 | $5.74 | $9.80 | 1,016,200 | — | — |
| 2021-06-21 | $5.78 | $9.86 | 1,632,600 | — | — |
| 2021-06-18 | $5.42 | $9.25 | 2,676,800 | — | — |
| 2021-06-17 | $5.61 | $9.57 | 811,900 | — | — |
| 2021-06-16 | $5.77 | $9.85 | 1,506,000 | — | — |
| 2021-06-15 | $5.61 | $9.57 | 1,522,000 | — | — |
| 2021-06-14 | $5.71 | $9.75 | 1,969,500 | — | — |
| 2021-06-11 | $5.51 | $9.40 | 1,373,000 | — | — |
| 2021-06-10 | $5.22 | $8.91 | 1,981,800 | — | — |
| 2021-06-09 | $5.36 | $9.15 | 1,493,100 | — | — |
| 2021-06-08 | $5.26 | $8.98 | 1,092,300 | — | — |
| 2021-06-07 | $5.15 | $8.79 | 1,114,800 | — | — |
| 2021-06-04 | $5.06 | $8.64 | 946,500 | — | — |
| 2021-06-03 | $5.18 | $8.84 | 1,308,200 | — | — |
| 2021-06-02 | $5.27 | $8.99 | 1,628,700 | — | — |
| 2021-06-01 | $5.15 | $8.79 | 1,861,900 | — | — |
| 2021-05-28 | $5.13 | $8.76 | 2,025,900 | — | — |
| 2021-05-27 | $5.20 | $8.87 | 6,020,200 | — | — |
| 2021-05-26 | $4.96 | $8.47 | 1,234,400 | — | — |
| 2021-05-25 | $4.88 | $8.33 | 1,035,600 | — | — |
| 2021-05-24 | $4.99 | $8.52 | 1,244,800 | — | — |
| 2021-05-21 | $5.07 | $8.65 | 729,500 | — | — |
| 2021-05-20 | $5.19 | $8.86 | 720,000 | — | — |
| 2021-05-19 | $5.16 | $8.81 | 1,784,900 | — | — |
| 2021-05-18 | $5.17 | $8.82 | 1,825,700 | — | — |
| 2021-05-17 | $5.19 | $8.86 | 2,256,600 | — | — |
| 2021-05-14 | $5.21 | $8.89 | 2,995,600 | — | — |
| 2021-05-13 | $4.87 | $8.31 | 4,839,900 | — | — |
| 2021-05-12 | $4.44 | $7.58 | 1,515,200 | — | — |
| 2021-05-11 | $4.54 | $7.75 | 1,889,300 | — | — |
| 2021-05-10 | $4.32 | $7.37 | 2,705,000 | — | — |
| 2021-05-07 | $4.46 | $7.61 | 7,011,000 | — | — |
| 2021-05-06 | $4.50 | $7.68 | 1,680,000 | — | — |
| 2021-05-05 | $4.45 | $7.59 | 1,536,400 | — | — |
| 2021-05-04 | $4.57 | $7.80 | 1,161,500 | — | — |
| 2021-05-03 | $4.62 | $7.88 | 1,113,500 | — | — |
| 2021-04-30 | $4.54 | $7.75 | 1,126,900 | — | — |
| 2021-04-29 | $4.62 | $7.88 | 1,454,900 | — | — |
| 2021-04-28 | $4.68 | $7.99 | 1,059,900 | — | — |
| 2021-04-27 | $4.70 | $8.02 | 2,681,600 | — | — |
| 2021-04-26 | $4.89 | $8.35 | 1,117,500 | — | — |
| 2021-04-23 | $4.87 | $8.31 | 824,800 | — | — |
| 2021-04-22 | $4.84 | $8.26 | 877,600 | — | — |
| 2021-04-21 | $4.87 | $8.31 | 967,600 | — | — |
| 2021-04-20 | $4.65 | $7.94 | 1,502,100 | — | — |
| 2021-04-19 | $4.82 | $8.23 | 1,147,000 | — | — |
| 2021-04-16 | $4.86 | $8.29 | 1,191,500 | — | — |
| 2021-04-15 | $4.87 | $8.31 | 2,105,600 | — | — |
| 2021-04-14 | $5.13 | $8.76 | 932,900 | — | — |
| 2021-04-13 | $5.13 | $8.76 | 846,100 | — | — |
| 2021-04-12 | $5.25 | $8.96 | 788,200 | — | — |
| 2021-04-09 | $5.19 | $8.86 | 1,063,100 | — | — |
| 2021-04-08 | $5.07 | $8.65 | 837,500 | — | — |
| 2021-04-07 | $5.15 | $8.79 | 1,019,500 | — | — |
| 2021-04-06 | $5.24 | $8.94 | 715,300 | — | — |
| 2021-04-05 | $5.32 | $9.08 | 1,072,000 | — | — |
| 2021-04-01 | $5.33 | $9.10 | 1,067,400 | — | — |
| 2021-03-31 | $5.38 | $9.18 | 2,412,500 | — | — |
| 2021-03-30 | $5.32 | $9.08 | 1,078,800 | — | — |
| 2021-03-29 | $5.00 | $8.53 | 1,275,800 | — | — |
| 2021-03-26 | $5.35 | $9.13 | 1,510,200 | — | — |
| 2021-03-25 | $5.27 | $8.99 | 1,536,600 | — | — |
| 2021-03-24 | $4.99 | $8.52 | 2,212,000 | — | — |
| 2021-03-23 | $5.25 | $8.96 | 6,750,000 | — | — |
| 2021-03-22 | $5.89 | $10.05 | 2,565,100 | — | — |
| 2021-03-19 | $6.00 | $10.24 | 3,414,500 | — | — |
| 2021-03-18 | $5.79 | $9.88 | 1,398,500 | — | — |
| 2021-03-17 | $5.93 | $10.12 | 1,764,300 | — | — |
| 2021-03-16 | $5.85 | $9.98 | 2,653,400 | — | — |
| 2021-03-15 | $5.75 | $9.81 | 1,263,900 | — | — |
| 2021-03-12 | $5.67 | $9.68 | 1,026,300 | — | — |
| 2021-03-11 | $5.74 | $9.80 | 1,216,800 | — | — |
| 2021-03-10 | $5.71 | $9.75 | 2,414,500 | — | — |
| 2021-03-09 | $5.70 | $9.73 | 2,422,200 | — | — |
| 2021-03-08 | $5.44 | $9.28 | 1,709,100 | — | — |
| 2021-03-05 | $5.35 | $9.13 | 1,616,900 | — | — |
| 2021-03-04 | $5.18 | $8.84 | 1,892,900 | — | — |
| 2021-03-03 | $5.29 | $9.03 | 1,490,600 | — | — |
| 2021-03-02 | $5.46 | $9.32 | 899,800 | — | — |
| 2021-03-01 | $5.29 | $9.03 | 1,761,900 | — | — |
| 2021-02-26 | $4.95 | $8.45 | 1,876,300 | — | — |
| 2021-02-25 | $4.82 | $8.23 | 2,342,500 | — | — |
| 2021-02-24 | $5.61 | $9.57 | 1,431,500 | — | — |
| 2021-02-23 | $5.45 | $9.30 | 1,897,600 | — | — |
| 2021-02-22 | $5.70 | $9.73 | 2,259,800 | — | — |
| 2021-02-19 | $5.71 | $9.75 | 1,855,300 | — | — |
| 2021-02-18 | $5.50 | $9.39 | 1,248,800 | — | — |
| 2021-02-17 | $5.51 | $9.40 | 1,736,400 | — | — |
| 2021-02-16 | $5.39 | $9.20 | 1,695,800 | — | — |
| 2021-02-12 | $5.26 | $8.98 | 1,194,200 | — | — |
| 2021-02-11 | $5.22 | $8.91 | 2,264,100 | — | — |
| 2021-02-10 | $5.42 | $9.25 | 2,237,600 | — | — |
| 2021-02-09 | $5.64 | $9.63 | 5,564,500 | — | — |
| 2021-02-08 | $5.13 | $8.76 | 2,649,500 | — | — |
| 2021-02-05 | $4.77 | $8.14 | 962,500 | — | — |
| 2021-02-04 | $4.68 | $7.99 | 957,200 | — | — |
| 2021-02-03 | $4.55 | $7.77 | 1,270,800 | — | — |
| 2021-02-02 | $4.58 | $7.82 | 1,417,100 | — | — |
| 2021-02-01 | $4.52 | $7.71 | 2,083,000 | — | — |
| 2021-01-29 | $4.48 | $7.65 | 2,467,400 | — | — |
| 2021-01-28 | $4.21 | $7.19 | 3,200,600 | — | — |
| 2021-01-27 | $4.61 | $7.87 | 4,725,400 | — | — |
| 2021-01-26 | $4.20 | $7.17 | 1,818,000 | — | — |
| 2021-01-25 | $4.22 | $7.20 | 1,893,400 | — | — |
| 2021-01-22 | $4.19 | $7.15 | 1,518,800 | — | — |
| 2021-01-21 | $4.02 | $6.86 | 1,315,000 | — | — |
| 2021-01-20 | $3.97 | $6.78 | 1,511,800 | — | — |
| 2021-01-19 | $4.19 | $7.15 | 2,598,400 | — | — |
| 2021-01-15 | $3.97 | $6.78 | 1,775,900 | — | — |
| 2021-01-14 | $3.98 | $6.79 | 2,612,300 | — | — |
| 2021-01-13 | $3.69 | $6.30 | 2,292,900 | — | — |
| 2021-01-12 | $3.86 | $6.59 | 5,359,200 | — | — |
| 2021-01-11 | $3.28 | $5.60 | 1,534,300 | — | — |
| 2021-01-08 | $3.42 | $5.84 | 1,530,100 | — | — |
| 2021-01-07 | $3.50 | $5.97 | 1,349,300 | — | — |
| 2021-01-06 | $3.53 | $6.02 | 3,296,700 | — | — |
| 2021-01-05 | $3.19 | $5.44 | 1,489,700 | — | — |
| 2021-01-04 | $3.17 | $5.41 | 2,887,300 | — | — |