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
- 1980-03-17 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 | $2.45 | $2.67 | 190,200 | — | — |
| 2021-12-30 | $2.78 | $3.02 | 36,200 | — | — |
| 2021-12-29 | $2.88 | $3.13 | 34,400 | — | — |
| 2021-12-28 | $3.13 | $3.40 | 14,200 | — | — |
| 2021-12-27 | $3.06 | $3.33 | 26,100 | — | — |
| 2021-12-23 | $3.21 | $3.49 | 27,700 | — | — |
| 2021-12-22 | $3.10 | $3.37 | 14,800 | — | — |
| 2021-12-21 | $3.12 | $3.39 | 8,600 | — | — |
| 2021-12-20 | $3.12 | $3.39 | 21,800 | — | — |
| 2021-12-17 | $3.56 | $3.87 | 6,000 | — | — |
| 2021-12-16 | $3.42 | $3.72 | 5,700 | — | — |
| 2021-12-15 | $3.54 | $3.85 | 9,200 | — | — |
| 2021-12-14 | $3.61 | $3.93 | 3,600 | — | — |
| 2021-12-13 | $3.69 | $4.01 | 3,800 | — | — |
| 2021-12-10 | $3.72 | $4.05 | 11,700 | — | — |
| 2021-12-09 | $3.71 | $4.04 | 5,500 | — | — |
| 2021-12-08 | $3.79 | $4.12 | 6,400 | — | — |
| 2021-12-07 | $3.75 | $4.08 | 11,000 | — | — |
| 2021-12-06 | $3.78 | $4.11 | 6,400 | — | — |
| 2021-12-03 | $3.76 | $4.09 | 6,400 | — | — |
| 2021-12-02 | $3.85 | $4.19 | 5,000 | — | — |
| 2021-12-01 | $3.82 | $4.16 | 8,300 | — | — |
| 2021-11-30 | $3.90 | $4.24 | 7,800 | — | — |
| 2021-11-29 | $3.82 | $4.16 | 31,800 | — | — |
| 2021-11-26 | $3.97 | $4.32 | 5,800 | — | — |
| 2021-11-24 | $4.01 | $4.36 | 4,700 | — | — |
| 2021-11-23 | $4.00 | $4.35 | 12,600 | — | — |
| 2021-11-22 | $4.05 | $4.41 | 10,800 | — | — |
| 2021-11-19 | $4.11 | $4.47 | 5,200 | — | — |
| 2021-11-18 | $4.09 | $4.45 | 15,800 | — | — |
| 2021-11-17 | $4.22 | $4.59 | 10,500 | — | — |
| 2021-11-16 | $4.15 | $4.51 | 17,000 | — | — |
| 2021-11-15 | $4.27 | $4.64 | 6,400 | — | — |
| 2021-11-12 | $4.25 | $4.62 | 11,500 | — | — |
| 2021-11-11 | $4.13 | $4.49 | 7,300 | — | — |
| 2021-11-10 | $4.18 | $4.55 | 16,800 | — | — |
| 2021-11-09 | $4.41 | $4.80 | 7,600 | — | — |
| 2021-11-08 | $4.30 | $4.68 | 19,200 | — | — |
| 2021-11-05 | $4.51 | $4.91 | 8,000 | — | — |
| 2021-11-04 | $4.40 | $4.79 | 9,500 | — | — |
| 2021-11-03 | $4.49 | $4.88 | 45,600 | — | — |
| 2021-11-02 | $4.27 | $4.64 | 17,200 | — | — |
| 2021-11-01 | $4.26 | $4.63 | 46,400 | — | — |
| 2021-10-29 | $4.08 | $4.44 | 9,200 | — | — |
| 2021-10-28 | $4.11 | $4.47 | 9,400 | — | — |
| 2021-10-27 | $3.98 | $4.33 | 14,900 | — | — |
| 2021-10-26 | $4.08 | $4.44 | 25,500 | — | — |
| 2021-10-25 | $4.16 | $4.53 | 34,400 | — | — |
| 2021-10-22 | $4.09 | $4.45 | 10,800 | — | — |
| 2021-10-21 | $4.19 | $4.56 | 8,700 | — | — |
| 2021-10-20 | $4.25 | $4.62 | 5,100 | — | — |
| 2021-10-19 | $4.15 | $4.51 | 13,500 | — | — |
| 2021-10-18 | $4.25 | $4.62 | 20,300 | — | — |
| 2021-10-15 | $4.33 | $4.71 | 9,700 | — | — |
| 2021-10-14 | $4.40 | $4.79 | 9,400 | — | — |
| 2021-10-13 | $4.31 | $4.69 | 11,300 | — | — |
| 2021-10-12 | $4.38 | $4.76 | 13,200 | — | — |
| 2021-10-11 | $4.50 | $4.89 | 23,300 | — | — |
| 2021-10-08 | $4.49 | $4.88 | 19,100 | — | — |
| 2021-10-07 | $4.33 | $4.71 | 32,900 | — | — |
| 2021-10-06 | $4.48 | $4.87 | 89,900 | — | — |
| 2021-10-05 | $4.18 | $4.55 | 21,600 | — | — |
| 2021-10-04 | $4.18 | $4.55 | 32,900 | — | — |
| 2021-10-01 | $4.21 | $4.58 | 16,000 | — | — |
| 2021-09-30 | $4.15 | $4.51 | 85,700 | — | — |
| 2021-09-29 | $3.96 | $4.31 | 7,400 | — | — |
| 2021-09-28 | $3.96 | $4.31 | 10,100 | — | — |
| 2021-09-27 | $4.00 | $4.35 | 22,100 | — | — |
| 2021-09-24 | $3.98 | $4.33 | 65,600 | — | — |
| 2021-09-23 | $3.91 | $4.25 | 10,700 | — | — |
| 2021-09-22 | $3.80 | $4.13 | 20,000 | — | — |
| 2021-09-21 | $3.85 | $4.19 | 26,000 | — | — |
| 2021-09-20 | $3.83 | $4.17 | 68,700 | — | — |
| 2021-09-17 | $4.00 | $4.35 | 37,300 | — | — |
| 2021-09-16 | $3.86 | $4.20 | 14,800 | — | — |
| 2021-09-15 | $3.83 | $4.17 | 10,900 | — | — |
| 2021-09-14 | $3.91 | $4.25 | 45,100 | — | — |
| 2021-09-13 | $3.90 | $4.24 | 78,600 | — | — |
| 2021-09-10 | $3.92 | $4.26 | 20,800 | — | — |
| 2021-09-09 | $4.06 | $4.42 | 160,800 | — | — |
| 2021-09-08 | $3.92 | $4.26 | 114,900 | — | — |
| 2021-09-07 | $3.90 | $4.24 | 16,900 | — | — |
| 2021-09-03 | $3.99 | $4.34 | 54,400 | — | — |
| 2021-09-02 | $4.12 | $4.48 | 80,000 | — | — |
| 2021-09-01 | $4.35 | $4.73 | 115,100 | — | — |
| 2021-08-31 | $3.97 | $4.32 | 79,400 | — | — |
| 2021-08-30 | $3.87 | $4.21 | 33,300 | — | — |
| 2021-08-27 | $3.80 | $4.13 | 97,800 | — | — |
| 2021-08-26 | $3.69 | $4.01 | 20,600 | — | — |
| 2021-08-25 | $3.70 | $4.02 | 22,900 | — | — |
| 2021-08-24 | $3.80 | $4.13 | 22,100 | — | — |
| 2021-08-23 | $3.67 | $3.99 | 19,800 | — | — |
| 2021-08-20 | $3.60 | $3.92 | 28,100 | — | — |
| 2021-08-19 | $3.65 | $3.97 | 78,000 | — | — |
| 2021-08-18 | $3.65 | $3.97 | 42,800 | — | — |
| 2021-08-17 | $3.64 | $3.96 | 25,800 | — | — |
| 2021-08-16 | $3.54 | $3.85 | 113,700 | — | — |
| 2021-08-13 | $3.85 | $4.19 | 62,300 | — | — |
| 2021-08-12 | $4.09 | $4.45 | 21,400 | — | — |
| 2021-08-11 | $4.07 | $4.43 | 89,300 | — | — |
| 2021-08-10 | $4.48 | $4.87 | 1,100,600 | — | — |
| 2021-08-09 | $4.49 | $4.88 | 48,300 | — | — |
| 2021-08-06 | $4.53 | $4.93 | 28,500 | — | — |
| 2021-08-05 | $4.24 | $4.61 | 14,100 | — | — |
| 2021-08-04 | $4.20 | $4.57 | 22,000 | — | — |
| 2021-08-03 | $4.25 | $4.62 | 30,400 | — | — |
| 2021-08-02 | $4.21 | $4.58 | 8,900 | — | — |
| 2021-07-30 | $4.09 | $4.45 | 21,000 | — | — |
| 2021-07-29 | $4.12 | $4.48 | 8,700 | — | — |
| 2021-07-28 | $4.17 | $4.54 | 19,700 | — | — |
| 2021-07-27 | $4.08 | $4.44 | 41,400 | — | — |
| 2021-07-26 | $3.90 | $4.24 | 28,900 | — | — |
| 2021-07-23 | $4.12 | $4.48 | 54,800 | — | — |
| 2021-07-22 | $3.93 | $4.27 | 15,600 | — | — |
| 2021-07-21 | $3.99 | $4.34 | 24,000 | — | — |
| 2021-07-20 | $3.89 | $4.23 | 49,700 | — | — |
| 2021-07-19 | $3.89 | $4.23 | 108,300 | — | — |
| 2021-07-16 | $4.09 | $4.45 | 128,000 | — | — |
| 2021-07-15 | $4.66 | $5.07 | 800,400 | — | — |
| 2021-07-14 | $4.32 | $4.70 | 24,900 | — | — |
| 2021-07-13 | $4.38 | $4.76 | 16,400 | — | — |
| 2021-07-12 | $4.38 | $4.76 | 22,000 | — | — |
| 2021-07-09 | $4.36 | $4.74 | 43,500 | — | — |
| 2021-07-08 | $4.38 | $4.76 | 105,300 | — | — |
| 2021-07-07 | $4.45 | $4.84 | 68,000 | — | — |
| 2021-07-06 | $4.40 | $4.79 | 49,300 | — | — |
| 2021-07-02 | $4.39 | $4.78 | 26,500 | — | — |
| 2021-07-01 | $4.38 | $4.76 | 38,600 | — | — |
| 2021-06-30 | $4.32 | $4.70 | 28,000 | — | — |
| 2021-06-29 | $4.36 | $4.74 | 147,900 | — | — |
| 2021-06-28 | $4.29 | $4.67 | 20,400 | — | — |
| 2021-06-25 | $4.26 | $4.63 | 50,300 | — | — |
| 2021-06-24 | $4.24 | $4.61 | 28,800 | — | — |
| 2021-06-23 | $4.12 | $4.48 | 19,600 | — | — |
| 2021-06-22 | $4.04 | $4.39 | 23,400 | — | — |
| 2021-06-21 | $4.07 | $4.43 | 39,900 | — | — |
| 2021-06-18 | $4.08 | $4.44 | 83,800 | — | — |
| 2021-06-17 | $4.05 | $4.41 | 86,900 | — | — |
| 2021-06-16 | $4.25 | $4.62 | 132,500 | — | — |
| 2021-06-15 | $4.21 | $4.58 | 85,700 | — | — |
| 2021-06-14 | $4.42 | $4.81 | 248,200 | — | — |
| 2021-06-11 | $4.28 | $4.66 | 84,600 | — | — |
| 2021-06-10 | $4.18 | $4.55 | 125,600 | — | — |
| 2021-06-09 | $4.19 | $4.56 | 49,200 | — | — |
| 2021-06-08 | $4.27 | $4.64 | 104,400 | — | — |
| 2021-06-07 | $4.14 | $4.50 | 98,700 | — | — |
| 2021-06-04 | $4.25 | $4.62 | 193,800 | — | — |
| 2021-06-03 | $4.38 | $4.76 | 880,600 | — | — |
| 2021-06-02 | $5.00 | $5.44 | 1,649,400 | — | — |
| 2021-06-01 | $4.43 | $4.82 | 54,000 | — | — |
| 2021-05-28 | $4.33 | $4.71 | 52,900 | — | — |
| 2021-05-27 | $4.29 | $4.67 | 38,300 | — | — |
| 2021-05-26 | $4.33 | $4.71 | 70,700 | — | — |
| 2021-05-25 | $4.09 | $4.45 | 94,600 | — | — |
| 2021-05-24 | $4.16 | $4.53 | 57,900 | — | — |
| 2021-05-21 | $4.30 | $4.68 | 50,400 | — | — |
| 2021-05-20 | $4.11 | $4.47 | 33,100 | — | — |
| 2021-05-19 | $4.09 | $4.45 | 292,600 | — | — |
| 2021-05-18 | $4.51 | $4.91 | 113,400 | — | — |
| 2021-05-17 | $4.48 | $4.87 | 228,600 | — | — |
| 2021-05-14 | $4.13 | $4.49 | 29,200 | — | — |
| 2021-05-13 | $4.15 | $4.51 | 124,200 | — | — |
| 2021-05-12 | $4.19 | $4.56 | 101,700 | — | — |
| 2021-05-11 | $3.94 | $4.29 | 94,600 | — | — |
| 2021-05-10 | $3.98 | $4.33 | 43,500 | — | — |
| 2021-05-07 | $4.00 | $4.35 | 52,200 | — | — |
| 2021-05-06 | $4.00 | $4.35 | 208,600 | — | — |
| 2021-05-05 | $4.08 | $4.44 | 122,300 | — | — |
| 2021-05-04 | $4.06 | $4.42 | 257,000 | — | — |
| 2021-05-03 | $4.22 | $4.59 | 264,900 | — | — |
| 2021-04-30 | $4.09 | $4.45 | 61,200 | — | — |
| 2021-04-29 | $4.18 | $4.55 | 90,300 | — | — |
| 2021-04-28 | $4.29 | $4.67 | 143,800 | — | — |
| 2021-04-27 | $4.02 | $4.37 | 62,400 | — | — |
| 2021-04-26 | $4.19 | $4.56 | 386,500 | — | — |
| 2021-04-23 | $4.00 | $4.35 | 372,700 | — | — |
| 2021-04-22 | $4.16 | $4.53 | 554,600 | — | — |
| 2021-04-21 | $3.87 | $4.21 | 249,800 | — | — |
| 2021-04-20 | $3.78 | $4.11 | 246,600 | — | — |
| 2021-04-19 | $3.75 | $4.08 | 214,700 | — | — |
| 2021-04-16 | $3.70 | $4.02 | 631,200 | — | — |
| 2021-04-15 | $3.55 | $3.86 | 123,900 | — | — |
| 2021-04-14 | $3.70 | $4.02 | 150,500 | — | — |
| 2021-04-13 | $3.48 | $3.79 | 102,700 | — | — |
| 2021-04-12 | $3.64 | $3.96 | 153,200 | — | — |
| 2021-04-09 | $3.85 | $4.17 | 337,100 | — | — |
| 2021-04-08 | $3.98 | $4.31 | 1,965,800 | — | — |
| 2021-04-07 | $3.75 | $4.06 | 355,900 | — | — |
| 2021-04-06 | $4.03 | $4.36 | 283,700 | — | — |
| 2021-04-05 | $4.02 | $4.35 | 252,400 | — | — |
| 2021-04-01 | $4.00 | $4.33 | 373,700 | — | — |
| 2021-03-31 | $3.68 | $3.98 | 57,300 | — | — |
| 2021-03-30 | $3.59 | $3.88 | 152,200 | — | — |
| 2021-03-29 | $3.90 | $4.22 | 255,100 | — | — |
| 2021-03-26 | $3.64 | $3.94 | 265,000 | — | — |
| 2021-03-25 | $3.95 | $4.27 | 219,100 | — | — |
| 2021-03-24 | $4.09 | $4.43 | 407,200 | — | — |
| 2021-03-23 | $5.14 | $5.56 | 2,657,000 | — | — |
| 2021-03-22 | $5.33 | $5.77 | 630,600 | — | — |
| 2021-03-19 | $5.70 | $6.17 | 19,828,200 | — | — |
| 2021-03-18 | $4.54 | $4.91 | 1,105,600 | — | — |
| 2021-03-17 | $4.26 | $4.61 | 44,700 | — | — |
| 2021-03-16 | $4.27 | $4.62 | 68,800 | — | — |
| 2021-03-15 | $4.25 | $4.60 | 102,900 | — | — |
| 2021-03-12 | $4.37 | $4.73 | 80,900 | — | — |
| 2021-03-11 | $4.37 | $4.73 | 134,900 | — | — |
| 2021-03-10 | $3.95 | $4.27 | 138,200 | — | — |
| 2021-03-09 | $3.80 | $4.11 | 62,500 | — | — |
| 2021-03-08 | $3.55 | $3.84 | 98,000 | — | — |
| 2021-03-05 | $3.67 | $3.97 | 104,400 | — | — |
| 2021-03-04 | $3.65 | $3.95 | 118,800 | — | — |
| 2021-03-03 | $4.43 | $4.79 | 55,800 | — | — |
| 2021-03-02 | $4.70 | $5.09 | 30,300 | — | — |
| 2021-03-01 | $4.76 | $5.15 | 70,700 | — | — |
| 2021-02-26 | $4.47 | $4.84 | 80,100 | — | — |
| 2021-02-25 | $4.63 | $5.01 | 71,900 | — | — |
| 2021-02-24 | $4.53 | $4.90 | 64,900 | — | — |
| 2021-02-23 | $4.41 | $4.77 | 130,400 | — | — |
| 2021-02-22 | $4.96 | $5.37 | 161,900 | — | — |
| 2021-02-19 | $4.64 | $5.02 | 308,200 | — | — |
| 2021-02-18 | $5.24 | $5.67 | 343,100 | — | — |
| 2021-02-17 | $5.53 | $5.98 | 336,200 | — | — |
| 2021-02-16 | $5.38 | $5.82 | 559,900 | — | — |
| 2021-02-12 | $5.71 | $6.18 | 2,251,700 | — | — |
| 2021-02-11 | $5.26 | $5.69 | 427,600 | — | — |
| 2021-02-10 | $5.70 | $6.17 | 717,800 | — | — |
| 2021-02-09 | $6.53 | $7.07 | 2,569,700 | — | — |
| 2021-02-08 | $6.50 | $7.03 | 9,688,800 | — | — |
| 2021-02-05 | $5.20 | $5.63 | 111,912,800 | — | — |
| 2021-02-04 | $2.39 | $2.59 | 45,400 | — | — |
| 2021-02-03 | $2.28 | $2.47 | 8,400 | — | — |
| 2021-02-02 | $2.24 | $2.42 | 23,500 | — | — |
| 2021-02-01 | $2.32 | $2.51 | 17,600 | — | — |
| 2021-01-29 | $2.38 | $2.58 | 17,100 | — | — |
| 2021-01-28 | $2.36 | $2.55 | 3,200 | — | — |
| 2021-01-27 | $2.48 | $2.68 | 18,600 | — | — |
| 2021-01-26 | $2.56 | $2.77 | 5,800 | — | — |
| 2021-01-25 | $2.56 | $2.77 | 28,400 | — | — |
| 2021-01-22 | $2.40 | $2.60 | 8,400 | — | — |
| 2021-01-21 | $2.45 | $2.65 | 11,300 | — | — |
| 2021-01-20 | $2.39 | $2.59 | 6,900 | — | — |
| 2021-01-19 | $2.40 | $2.60 | 9,600 | — | — |
| 2021-01-15 | $2.33 | $2.52 | 28,800 | — | — |
| 2021-01-14 | $2.22 | $2.40 | 20,100 | — | — |
| 2021-01-13 | $2.25 | $2.43 | 5,900 | — | — |
| 2021-01-12 | $2.22 | $2.40 | 23,400 | — | — |
| 2021-01-11 | $2.35 | $2.54 | 8,500 | — | — |
| 2021-01-08 | $2.41 | $2.61 | 27,300 | — | — |
| 2021-01-07 | $2.36 | $2.55 | 23,100 | — | — |
| 2021-01-06 | $2.30 | $2.49 | 84,100 | — | — |
| 2021-01-05 | $2.60 | $2.81 | 825,500 | — | — |
| 2021-01-04 | $2.14 | $2.32 | 298,100 | — | — |