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
- 2015-04-28 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 | $4.60 | $4.60 | 592,400 | — | — |
| 2021-12-30 | $4.64 | $4.64 | 737,400 | — | — |
| 2021-12-29 | $4.71 | $4.71 | 546,300 | — | — |
| 2021-12-28 | $4.73 | $4.73 | 670,600 | — | — |
| 2021-12-27 | $4.87 | $4.87 | 621,700 | — | — |
| 2021-12-23 | $5.18 | $5.18 | 842,000 | — | — |
| 2021-12-22 | $4.86 | $4.86 | 657,200 | — | — |
| 2021-12-21 | $4.88 | $4.88 | 563,600 | — | — |
| 2021-12-20 | $4.95 | $4.95 | 1,122,300 | — | — |
| 2021-12-17 | $4.91 | $4.91 | 1,351,300 | — | — |
| 2021-12-16 | $4.65 | $4.65 | 584,400 | — | — |
| 2021-12-15 | $4.83 | $4.83 | 1,424,800 | — | — |
| 2021-12-14 | $4.74 | $4.74 | 1,253,200 | — | — |
| 2021-12-13 | $4.86 | $4.86 | 727,200 | — | — |
| 2021-12-10 | $4.85 | $4.85 | 1,566,800 | — | — |
| 2021-12-09 | $5.20 | $5.20 | 1,114,600 | — | — |
| 2021-12-08 | $5.22 | $5.22 | 599,300 | — | — |
| 2021-12-07 | $5.22 | $5.22 | 996,300 | — | — |
| 2021-12-06 | $4.97 | $4.97 | 796,500 | — | — |
| 2021-12-03 | $4.91 | $4.91 | 840,200 | — | — |
| 2021-12-02 | $5.19 | $5.19 | 1,055,200 | — | — |
| 2021-12-01 | $5.02 | $5.02 | 789,700 | — | — |
| 2021-11-30 | $5.31 | $5.31 | 963,600 | — | — |
| 2021-11-29 | $5.32 | $5.32 | 636,300 | — | — |
| 2021-11-26 | $5.38 | $5.38 | 686,200 | — | — |
| 2021-11-24 | $5.67 | $5.67 | 505,400 | — | — |
| 2021-11-23 | $5.59 | $5.59 | 630,200 | — | — |
| 2021-11-22 | $5.50 | $5.50 | 544,300 | — | — |
| 2021-11-19 | $5.64 | $5.64 | 649,100 | — | — |
| 2021-11-18 | $5.73 | $5.73 | 658,900 | — | — |
| 2021-11-17 | $5.79 | $5.79 | 528,200 | — | — |
| 2021-11-16 | $5.88 | $5.88 | 470,700 | — | — |
| 2021-11-15 | $6.01 | $6.01 | 391,600 | — | — |
| 2021-11-12 | $6.15 | $6.15 | 513,000 | — | — |
| 2021-11-11 | $6.24 | $6.24 | 351,700 | — | — |
| 2021-11-10 | $6.20 | $6.20 | 615,800 | — | — |
| 2021-11-09 | $6.55 | $6.55 | 414,800 | — | — |
| 2021-11-08 | $6.56 | $6.56 | 995,100 | — | — |
| 2021-11-05 | $6.53 | $6.53 | 791,600 | — | — |
| 2021-11-04 | $6.72 | $6.72 | 1,222,700 | — | — |
| 2021-11-03 | $6.58 | $6.58 | 820,600 | — | — |
| 2021-11-02 | $6.37 | $6.37 | 606,000 | — | — |
| 2021-11-01 | $6.14 | $6.14 | 793,100 | — | — |
| 2021-10-29 | $5.82 | $5.82 | 356,600 | — | — |
| 2021-10-28 | $5.97 | $5.97 | 493,200 | — | — |
| 2021-10-27 | $5.84 | $5.84 | 1,071,000 | — | — |
| 2021-10-26 | $5.85 | $5.85 | 682,300 | — | — |
| 2021-10-25 | $5.70 | $5.70 | 672,400 | — | — |
| 2021-10-22 | $5.76 | $5.76 | 511,200 | — | — |
| 2021-10-21 | $5.70 | $5.70 | 441,600 | — | — |
| 2021-10-20 | $5.81 | $5.81 | 450,900 | — | — |
| 2021-10-19 | $5.84 | $5.84 | 365,800 | — | — |
| 2021-10-18 | $5.86 | $5.86 | 598,500 | — | — |
| 2021-10-15 | $6.01 | $6.01 | 367,900 | — | — |
| 2021-10-14 | $6.15 | $6.15 | 407,600 | — | — |
| 2021-10-13 | $6.18 | $6.18 | 324,400 | — | — |
| 2021-10-12 | $6.16 | $6.16 | 337,100 | — | — |
| 2021-10-11 | $5.99 | $5.99 | 338,200 | — | — |
| 2021-10-08 | $6.02 | $6.02 | 657,300 | — | — |
| 2021-10-07 | $6.09 | $6.09 | 285,000 | — | — |
| 2021-10-06 | $5.92 | $5.92 | 402,700 | — | — |
| 2021-10-05 | $5.99 | $5.99 | 609,700 | — | — |
| 2021-10-04 | $6.05 | $6.05 | 406,700 | — | — |
| 2021-10-01 | $6.14 | $6.14 | 970,700 | — | — |
| 2021-09-30 | $6.28 | $6.28 | 528,300 | — | — |
| 2021-09-29 | $6.38 | $6.38 | 540,400 | — | — |
| 2021-09-28 | $6.50 | $6.50 | 480,900 | — | — |
| 2021-09-27 | $6.67 | $6.67 | 547,800 | — | — |
| 2021-09-24 | $6.48 | $6.48 | 507,000 | — | — |
| 2021-09-23 | $6.54 | $6.54 | 287,700 | — | — |
| 2021-09-22 | $6.44 | $6.44 | 406,700 | — | — |
| 2021-09-21 | $6.45 | $6.45 | 305,700 | — | — |
| 2021-09-20 | $6.35 | $6.35 | 604,200 | — | — |
| 2021-09-17 | $6.69 | $6.69 | 2,212,300 | — | — |
| 2021-09-16 | $6.57 | $6.57 | 438,900 | — | — |
| 2021-09-15 | $6.49 | $6.49 | 501,500 | — | — |
| 2021-09-14 | $6.36 | $6.36 | 606,600 | — | — |
| 2021-09-13 | $6.64 | $6.64 | 671,900 | — | — |
| 2021-09-10 | $6.60 | $6.60 | 520,100 | — | — |
| 2021-09-09 | $6.65 | $6.65 | 402,700 | — | — |
| 2021-09-08 | $6.60 | $6.60 | 493,300 | — | — |
| 2021-09-07 | $6.57 | $6.57 | 783,700 | — | — |
| 2021-09-03 | $6.80 | $6.80 | 966,400 | — | — |
| 2021-09-02 | $7.04 | $7.04 | 823,700 | — | — |
| 2021-09-01 | $7.00 | $7.00 | 1,258,100 | — | — |
| 2021-08-31 | $6.61 | $6.61 | 663,300 | — | — |
| 2021-08-30 | $6.54 | $6.54 | 1,437,500 | — | — |
| 2021-08-27 | $6.23 | $6.23 | 696,600 | — | — |
| 2021-08-26 | $6.04 | $6.04 | 452,400 | — | — |
| 2021-08-25 | $6.06 | $6.06 | 716,000 | — | — |
| 2021-08-24 | $5.92 | $5.92 | 503,100 | — | — |
| 2021-08-23 | $5.95 | $5.95 | 837,900 | — | — |
| 2021-08-20 | $5.80 | $5.80 | 693,400 | — | — |
| 2021-08-19 | $5.58 | $5.58 | 674,900 | — | — |
| 2021-08-18 | $5.71 | $5.71 | 522,700 | — | — |
| 2021-08-17 | $5.85 | $5.85 | 520,200 | — | — |
| 2021-08-16 | $5.71 | $5.71 | 696,200 | — | — |
| 2021-08-13 | $5.91 | $5.91 | 475,100 | — | — |
| 2021-08-12 | $6.01 | $6.01 | 550,800 | — | — |
| 2021-08-11 | $5.97 | $5.97 | 465,600 | — | — |
| 2021-08-10 | $5.86 | $5.86 | 417,700 | — | — |
| 2021-08-09 | $5.90 | $5.90 | 677,900 | — | — |
| 2021-08-06 | $6.12 | $6.12 | 750,200 | — | — |
| 2021-08-05 | $6.15 | $6.15 | 821,800 | — | — |
| 2021-08-04 | $5.85 | $5.85 | 503,700 | — | — |
| 2021-08-03 | $5.97 | $5.97 | 569,300 | — | — |
| 2021-08-02 | $6.06 | $6.06 | 543,800 | — | — |
| 2021-07-30 | $6.15 | $6.15 | 526,100 | — | — |
| 2021-07-29 | $6.06 | $6.06 | 835,900 | — | — |
| 2021-07-28 | $5.86 | $5.86 | 504,300 | — | — |
| 2021-07-27 | $5.69 | $5.69 | 798,200 | — | — |
| 2021-07-26 | $5.63 | $5.63 | 623,200 | — | — |
| 2021-07-23 | $5.77 | $5.77 | 588,200 | — | — |
| 2021-07-22 | $5.87 | $5.87 | 517,900 | — | — |
| 2021-07-21 | $5.90 | $5.90 | 399,700 | — | — |
| 2021-07-20 | $5.85 | $5.85 | 625,300 | — | — |
| 2021-07-19 | $5.81 | $5.81 | 564,500 | — | — |
| 2021-07-16 | $5.84 | $5.84 | 438,100 | — | — |
| 2021-07-15 | $5.84 | $5.84 | 570,300 | — | — |
| 2021-07-14 | $5.87 | $5.87 | 786,200 | — | — |
| 2021-07-13 | $5.89 | $5.89 | 840,700 | — | — |
| 2021-07-12 | $6.24 | $6.24 | 696,600 | — | — |
| 2021-07-09 | $6.17 | $6.17 | 547,400 | — | — |
| 2021-07-08 | $6.19 | $6.19 | 684,300 | — | — |
| 2021-07-07 | $6.14 | $6.14 | 951,800 | — | — |
| 2021-07-06 | $6.17 | $6.17 | 442,500 | — | — |
| 2021-07-02 | $6.19 | $6.19 | 465,500 | — | — |
| 2021-07-01 | $6.33 | $6.33 | 810,500 | — | — |
| 2021-06-30 | $5.99 | $5.99 | 904,200 | — | — |
| 2021-06-29 | $6.16 | $6.16 | 919,900 | — | — |
| 2021-06-28 | $6.41 | $6.41 | 1,158,600 | — | — |
| 2021-06-25 | $6.73 | $6.73 | 2,194,100 | — | — |
| 2021-06-24 | $6.38 | $6.38 | 757,000 | — | — |
| 2021-06-23 | $6.11 | $6.11 | 550,900 | — | — |
| 2021-06-22 | $6.07 | $6.07 | 702,200 | — | — |
| 2021-06-21 | $6.22 | $6.22 | 671,200 | — | — |
| 2021-06-18 | $6.14 | $6.14 | 4,292,700 | — | — |
| 2021-06-17 | $6.40 | $6.40 | 1,820,800 | — | — |
| 2021-06-16 | $6.08 | $6.08 | 823,000 | — | — |
| 2021-06-15 | $6.03 | $6.03 | 943,000 | — | — |
| 2021-06-14 | $6.08 | $6.08 | 1,238,200 | — | — |
| 2021-06-11 | $6.08 | $6.08 | 2,107,300 | — | — |
| 2021-06-10 | $5.62 | $5.62 | 630,500 | — | — |
| 2021-06-09 | $5.59 | $5.59 | 687,700 | — | — |
| 2021-06-08 | $5.60 | $5.60 | 774,600 | — | — |
| 2021-06-07 | $5.50 | $5.50 | 1,289,400 | — | — |
| 2021-06-04 | $5.26 | $5.26 | 530,800 | — | — |
| 2021-06-03 | $5.27 | $5.27 | 675,400 | — | — |
| 2021-06-02 | $5.20 | $5.20 | 1,238,500 | — | — |
| 2021-06-01 | $5.29 | $5.29 | 837,200 | — | — |
| 2021-05-28 | $5.24 | $5.24 | 841,700 | — | — |
| 2021-05-27 | $5.28 | $5.28 | 1,374,000 | — | — |
| 2021-05-26 | $5.19 | $5.19 | 2,044,900 | — | — |
| 2021-05-25 | $5.21 | $5.21 | 3,162,000 | — | — |
| 2021-05-24 | $5.87 | $5.87 | 704,100 | — | — |
| 2021-05-21 | $5.99 | $5.99 | 453,800 | — | — |
| 2021-05-20 | $6.03 | $6.03 | 456,600 | — | — |
| 2021-05-19 | $5.91 | $5.91 | 491,800 | — | — |
| 2021-05-18 | $6.03 | $6.03 | 632,300 | — | — |
| 2021-05-17 | $6.08 | $6.08 | 508,600 | — | — |
| 2021-05-14 | $6.17 | $6.17 | 859,800 | — | — |
| 2021-05-13 | $5.92 | $5.92 | 763,700 | — | — |
| 2021-05-12 | $5.92 | $5.92 | 740,100 | — | — |
| 2021-05-11 | $6.03 | $6.03 | 1,072,600 | — | — |
| 2021-05-10 | $5.75 | $5.75 | 1,073,200 | — | — |
| 2021-05-07 | $5.90 | $5.90 | 563,400 | — | — |
| 2021-05-06 | $5.77 | $5.77 | 1,104,000 | — | — |
| 2021-05-05 | $5.94 | $5.94 | 651,000 | — | — |
| 2021-05-04 | $5.90 | $5.90 | 1,429,300 | — | — |
| 2021-05-03 | $6.25 | $6.25 | 914,100 | — | — |
| 2021-04-30 | $6.39 | $6.39 | 951,300 | — | — |
| 2021-04-29 | $6.26 | $6.26 | 821,100 | — | — |
| 2021-04-28 | $6.36 | $6.36 | 813,800 | — | — |
| 2021-04-27 | $6.23 | $6.23 | 715,000 | — | — |
| 2021-04-26 | $6.30 | $6.30 | 868,300 | — | — |
| 2021-04-23 | $6.02 | $6.02 | 483,600 | — | — |
| 2021-04-22 | $6.07 | $6.07 | 990,800 | — | — |
| 2021-04-21 | $5.99 | $5.99 | 954,100 | — | — |
| 2021-04-20 | $5.81 | $5.81 | 832,600 | — | — |
| 2021-04-19 | $5.71 | $5.71 | 794,400 | — | — |
| 2021-04-16 | $5.87 | $5.87 | 1,248,000 | — | — |
| 2021-04-15 | $6.09 | $6.09 | 569,300 | — | — |
| 2021-04-14 | $6.00 | $6.00 | 744,800 | — | — |
| 2021-04-13 | $5.90 | $5.90 | 907,300 | — | — |
| 2021-04-12 | $5.86 | $5.86 | 984,200 | — | — |
| 2021-04-09 | $5.92 | $5.92 | 751,800 | — | — |
| 2021-04-08 | $6.15 | $6.15 | 1,043,400 | — | — |
| 2021-04-07 | $5.91 | $5.91 | 645,300 | — | — |
| 2021-04-06 | $5.97 | $5.97 | 937,300 | — | — |
| 2021-04-05 | $6.36 | $6.36 | 780,400 | — | — |
| 2021-04-01 | $6.28 | $6.28 | 649,700 | — | — |
| 2021-03-31 | $6.33 | $6.33 | 1,058,100 | — | — |
| 2021-03-30 | $6.06 | $6.06 | 592,800 | — | — |
| 2021-03-29 | $6.02 | $6.02 | 715,200 | — | — |
| 2021-03-26 | $6.20 | $6.20 | 1,029,900 | — | — |
| 2021-03-25 | $6.08 | $6.08 | 1,134,400 | — | — |
| 2021-03-24 | $5.74 | $5.74 | 1,471,800 | — | — |
| 2021-03-23 | $6.05 | $6.05 | 1,212,200 | — | — |
| 2021-03-22 | $6.35 | $6.35 | 622,500 | — | — |
| 2021-03-19 | $6.29 | $6.29 | 2,977,000 | — | — |
| 2021-03-18 | $6.21 | $6.21 | 1,090,400 | — | — |
| 2021-03-17 | $6.56 | $6.56 | 776,900 | — | — |
| 2021-03-16 | $6.60 | $6.60 | 854,100 | — | — |
| 2021-03-15 | $6.69 | $6.69 | 798,200 | — | — |
| 2021-03-12 | $6.75 | $6.75 | 790,300 | — | — |
| 2021-03-11 | $6.82 | $6.82 | 1,041,400 | — | — |
| 2021-03-10 | $6.68 | $6.68 | 794,800 | — | — |
| 2021-03-09 | $6.74 | $6.74 | 1,067,100 | — | — |
| 2021-03-08 | $6.43 | $6.43 | 1,295,900 | — | — |
| 2021-03-05 | $6.65 | $6.65 | 1,376,700 | — | — |
| 2021-03-04 | $6.55 | $6.55 | 1,643,300 | — | — |
| 2021-03-03 | $6.82 | $6.82 | 1,183,600 | — | — |
| 2021-03-02 | $6.86 | $6.86 | 1,004,200 | — | — |
| 2021-03-01 | $7.05 | $7.05 | 1,268,700 | — | — |
| 2021-02-26 | $6.74 | $6.74 | 1,153,700 | — | — |
| 2021-02-25 | $6.88 | $6.88 | 1,268,700 | — | — |
| 2021-02-24 | $7.09 | $7.09 | 1,065,800 | — | — |
| 2021-02-23 | $6.96 | $6.96 | 1,526,300 | — | — |
| 2021-02-22 | $7.18 | $7.18 | 1,598,900 | — | — |
| 2021-02-19 | $7.67 | $7.67 | 1,264,600 | — | — |
| 2021-02-18 | $7.53 | $7.53 | 1,732,100 | — | — |
| 2021-02-17 | $8.27 | $8.27 | 1,620,600 | — | — |
| 2021-02-16 | $8.47 | $8.47 | 1,719,000 | — | — |
| 2021-02-12 | $8.39 | $8.39 | 1,234,700 | — | — |
| 2021-02-11 | $8.71 | $8.71 | 1,571,500 | — | — |
| 2021-02-10 | $8.89 | $8.89 | 1,540,500 | — | — |
| 2021-02-09 | $9.08 | $9.08 | 1,613,100 | — | — |
| 2021-02-08 | $9.47 | $9.47 | 3,301,500 | — | — |
| 2021-02-05 | $9.67 | $9.67 | 5,647,600 | — | — |
| 2021-02-04 | $8.31 | $8.31 | 2,842,200 | — | — |
| 2021-02-03 | $8.07 | $8.07 | 1,699,300 | — | — |
| 2021-02-02 | $7.67 | $7.67 | 1,023,300 | — | — |
| 2021-02-01 | $7.51 | $7.51 | 1,322,400 | — | — |
| 2021-01-29 | $7.31 | $7.31 | 1,695,400 | — | — |
| 2021-01-28 | $7.52 | $7.52 | 1,713,200 | — | — |
| 2021-01-27 | $7.62 | $7.62 | 3,964,000 | — | — |
| 2021-01-26 | $7.60 | $7.60 | 2,420,800 | — | — |
| 2021-01-25 | $7.19 | $7.19 | 1,988,600 | — | — |
| 2021-01-22 | $6.82 | $6.82 | 968,800 | — | — |
| 2021-01-21 | $6.79 | $6.79 | 1,255,800 | — | — |
| 2021-01-20 | $6.86 | $6.86 | 1,118,800 | — | — |
| 2021-01-19 | $6.68 | $6.68 | 1,173,500 | — | — |
| 2021-01-15 | $6.48 | $6.48 | 889,700 | — | — |
| 2021-01-14 | $6.66 | $6.66 | 980,500 | — | — |
| 2021-01-13 | $6.47 | $6.47 | 984,900 | — | — |
| 2021-01-12 | $6.83 | $6.83 | 1,193,500 | — | — |
| 2021-01-11 | $6.71 | $6.71 | 1,184,900 | — | — |
| 2021-01-08 | $6.64 | $6.64 | 2,010,500 | — | — |
| 2021-01-07 | $6.33 | $6.33 | 1,572,100 | — | — |
| 2021-01-06 | $5.96 | $5.96 | 1,240,500 | — | — |
| 2021-01-05 | $5.81 | $5.81 | 1,125,300 | — | — |
| 2021-01-04 | $5.80 | $5.80 | 1,204,000 | — | — |