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
- 2013-08-01 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 | $3.38 | $3.90 | 79,500 | — | — |
| 2021-12-30 | $3.33 | $3.84 | 148,100 | — | — |
| 2021-12-29 | $3.36 | $3.88 | 171,800 | — | — |
| 2021-12-28 | $3.39 | $3.91 | 117,600 | — | — |
| 2021-12-27 | $3.40 | $3.92 | 64,800 | — | — |
| 2021-12-23 | $3.51 | $4.05 | 127,300 | — | — |
| 2021-12-22 | $3.58 | $4.13 | 50,900 | — | — |
| 2021-12-21 | $3.56 | $4.11 | 138,800 | — | — |
| 2021-12-20 | $3.48 | $4.02 | 139,500 | — | — |
| 2021-12-17 | $3.43 | $3.96 | 318,000 | — | — |
| 2021-12-16 | $3.32 | $3.83 | 438,900 | — | — |
| 2021-12-15 | $3.66 | $4.22 | 283,200 | — | — |
| 2021-12-14 | $3.50 | $4.04 | 116,700 | — | — |
| 2021-12-13 | $3.68 | $4.25 | 161,100 | — | — |
| 2021-12-10 | $4.05 | $4.67 | 327,400 | — | — |
| 2021-12-09 | $3.81 | $4.40 | 73,600 | — | — |
| 2021-12-08 | $3.91 | $4.51 | 456,000 | — | — |
| 2021-12-07 | $3.84 | $4.43 | 238,200 | — | — |
| 2021-12-06 | $3.72 | $4.29 | 193,200 | — | — |
| 2021-12-03 | $3.57 | $4.12 | 177,900 | — | — |
| 2021-12-02 | $3.69 | $4.26 | 157,100 | — | — |
| 2021-12-01 | $3.57 | $4.12 | 175,300 | — | — |
| 2021-11-30 | $3.67 | $4.23 | 510,800 | — | — |
| 2021-11-29 | $3.82 | $4.41 | 513,900 | — | — |
| 2021-11-26 | $3.81 | $4.40 | 166,300 | — | — |
| 2021-11-24 | $4.04 | $4.66 | 127,100 | — | — |
| 2021-11-23 | $3.85 | $4.44 | 170,600 | — | — |
| 2021-11-22 | $3.93 | $4.53 | 119,800 | — | — |
| 2021-11-19 | $3.88 | $4.48 | 183,500 | — | — |
| 2021-11-18 | $3.96 | $4.57 | 174,800 | — | — |
| 2021-11-17 | $4.03 | $4.65 | 93,400 | — | — |
| 2021-11-16 | $4.03 | $4.65 | 249,900 | — | — |
| 2021-11-15 | $4.08 | $4.71 | 108,900 | — | — |
| 2021-11-12 | $4.15 | $4.79 | 61,000 | — | — |
| 2021-11-11 | $4.12 | $4.75 | 188,000 | — | — |
| 2021-11-10 | $3.92 | $4.52 | 233,200 | — | — |
| 2021-11-09 | $4.10 | $4.73 | 106,500 | — | — |
| 2021-11-08 | $4.08 | $4.71 | 125,400 | — | — |
| 2021-11-05 | $4.12 | $4.75 | 54,600 | — | — |
| 2021-11-04 | $4.18 | $4.82 | 77,900 | — | — |
| 2021-11-03 | $4.27 | $4.93 | 89,800 | — | — |
| 2021-11-02 | $4.17 | $4.81 | 116,300 | — | — |
| 2021-11-01 | $4.35 | $5.02 | 186,300 | — | — |
| 2021-10-29 | $3.97 | $4.58 | 97,500 | — | — |
| 2021-10-28 | $4.03 | $4.65 | 137,100 | — | — |
| 2021-10-27 | $4.02 | $4.64 | 183,100 | — | — |
| 2021-10-26 | $3.95 | $4.56 | 199,600 | — | — |
| 2021-10-25 | $4.07 | $4.70 | 180,100 | — | — |
| 2021-10-22 | $4.06 | $4.68 | 271,000 | — | — |
| 2021-10-21 | $3.94 | $4.55 | 263,100 | — | — |
| 2021-10-20 | $4.22 | $4.87 | 249,700 | — | — |
| 2021-10-19 | $4.35 | $5.02 | 398,600 | — | — |
| 2021-10-18 | $4.29 | $4.95 | 671,300 | — | — |
| 2021-10-15 | $3.88 | $4.48 | 362,900 | — | — |
| 2021-10-14 | $3.72 | $4.29 | 191,100 | — | — |
| 2021-10-13 | $3.68 | $4.25 | 157,500 | — | — |
| 2021-10-12 | $3.75 | $4.33 | 246,400 | — | — |
| 2021-10-11 | $3.94 | $4.55 | 274,700 | — | — |
| 2021-10-08 | $3.94 | $4.55 | 352,400 | — | — |
| 2021-10-07 | $3.74 | $4.32 | 166,300 | — | — |
| 2021-10-06 | $3.87 | $4.47 | 188,600 | — | — |
| 2021-10-05 | $4.07 | $4.70 | 221,000 | — | — |
| 2021-10-04 | $4.16 | $4.80 | 378,200 | — | — |
| 2021-10-01 | $4.25 | $4.90 | 378,400 | — | — |
| 2021-09-30 | $4.15 | $4.79 | 347,900 | — | — |
| 2021-09-29 | $4.03 | $4.65 | 423,500 | — | — |
| 2021-09-28 | $4.12 | $4.75 | 297,000 | — | — |
| 2021-09-27 | $4.04 | $4.66 | 1,314,100 | — | — |
| 2021-09-24 | $3.74 | $4.32 | 377,600 | — | — |
| 2021-09-23 | $3.55 | $4.10 | 155,100 | — | — |
| 2021-09-22 | $3.54 | $4.08 | 149,300 | — | — |
| 2021-09-21 | $3.45 | $3.98 | 179,200 | — | — |
| 2021-09-20 | $3.30 | $3.81 | 233,700 | — | — |
| 2021-09-17 | $3.41 | $3.93 | 85,000 | — | — |
| 2021-09-16 | $3.38 | $3.90 | 152,300 | — | — |
| 2021-09-15 | $3.49 | $4.03 | 201,400 | — | — |
| 2021-09-14 | $3.43 | $3.96 | 166,000 | — | — |
| 2021-09-13 | $3.53 | $4.07 | 229,900 | — | — |
| 2021-09-10 | $3.52 | $4.06 | 160,000 | — | — |
| 2021-09-09 | $3.67 | $4.23 | 359,700 | — | — |
| 2021-09-08 | $3.54 | $4.08 | 311,400 | — | — |
| 2021-09-07 | $3.67 | $4.23 | 275,800 | — | — |
| 2021-09-03 | $3.65 | $4.21 | 321,000 | — | — |
| 2021-09-02 | $3.61 | $4.17 | 413,900 | — | — |
| 2021-09-01 | $3.63 | $4.19 | 516,300 | — | — |
| 2021-08-31 | $3.49 | $4.03 | 96,800 | — | — |
| 2021-08-30 | $3.48 | $4.02 | 222,200 | — | — |
| 2021-08-27 | $3.40 | $3.92 | 312,400 | — | — |
| 2021-08-26 | $3.24 | $3.74 | 185,100 | — | — |
| 2021-08-25 | $3.29 | $3.80 | 270,300 | — | — |
| 2021-08-24 | $3.26 | $3.76 | 172,000 | — | — |
| 2021-08-23 | $3.21 | $3.70 | 103,800 | — | — |
| 2021-08-20 | $3.15 | $3.63 | 483,600 | — | — |
| 2021-08-19 | $3.16 | $3.65 | 361,200 | — | — |
| 2021-08-18 | $3.19 | $3.68 | 83,300 | — | — |
| 2021-08-17 | $3.21 | $3.70 | 130,000 | — | — |
| 2021-08-16 | $3.21 | $3.70 | 127,200 | — | — |
| 2021-08-13 | $3.22 | $3.72 | 108,500 | — | — |
| 2021-08-12 | $3.30 | $3.81 | 106,000 | — | — |
| 2021-08-11 | $3.45 | $3.98 | 147,700 | — | — |
| 2021-08-10 | $3.32 | $3.83 | 133,600 | — | — |
| 2021-08-09 | $3.20 | $3.69 | 225,500 | — | — |
| 2021-08-06 | $3.34 | $3.85 | 120,000 | — | — |
| 2021-08-05 | $3.25 | $3.75 | 146,000 | — | — |
| 2021-08-04 | $3.23 | $3.73 | 280,600 | — | — |
| 2021-08-03 | $3.42 | $3.95 | 324,900 | — | — |
| 2021-08-02 | $3.50 | $4.04 | 170,200 | — | — |
| 2021-07-30 | $3.63 | $4.19 | 460,500 | — | — |
| 2021-07-29 | $3.39 | $3.91 | 210,600 | — | — |
| 2021-07-28 | $3.35 | $3.87 | 448,900 | — | — |
| 2021-07-27 | $3.36 | $3.88 | 390,600 | — | — |
| 2021-07-26 | $3.61 | $4.17 | 188,400 | — | — |
| 2021-07-23 | $3.55 | $4.10 | 105,000 | — | — |
| 2021-07-22 | $3.61 | $4.17 | 180,000 | — | — |
| 2021-07-21 | $3.78 | $4.36 | 131,500 | — | — |
| 2021-07-20 | $3.57 | $4.12 | 144,300 | — | — |
| 2021-07-19 | $3.49 | $4.03 | 429,500 | — | — |
| 2021-07-16 | $3.47 | $4.00 | 253,500 | — | — |
| 2021-07-15 | $3.58 | $4.13 | 273,100 | — | — |
| 2021-07-14 | $3.64 | $4.20 | 407,500 | — | — |
| 2021-07-13 | $3.74 | $4.32 | 382,700 | — | — |
| 2021-07-12 | $3.86 | $4.45 | 371,000 | — | — |
| 2021-07-09 | $3.98 | $4.59 | 145,000 | — | — |
| 2021-07-08 | $3.93 | $4.53 | 348,600 | — | — |
| 2021-07-07 | $3.85 | $4.44 | 492,000 | — | — |
| 2021-07-06 | $4.13 | $4.77 | 274,300 | — | — |
| 2021-07-02 | $4.16 | $4.80 | 255,500 | — | — |
| 2021-07-01 | $4.05 | $4.67 | 444,700 | — | — |
| 2021-06-30 | $4.22 | $4.87 | 461,000 | — | — |
| 2021-06-29 | $4.17 | $4.81 | 341,200 | — | — |
| 2021-06-28 | $4.26 | $4.92 | 895,500 | — | — |
| 2021-06-25 | $4.60 | $5.31 | 4,942,000 | — | — |
| 2021-06-24 | $4.40 | $5.08 | 890,100 | — | — |
| 2021-06-23 | $4.22 | $4.87 | 460,300 | — | — |
| 2021-06-22 | $4.18 | $4.82 | 718,200 | — | — |
| 2021-06-21 | $3.88 | $4.48 | 428,700 | — | — |
| 2021-06-18 | $3.77 | $4.35 | 646,600 | — | — |
| 2021-06-17 | $3.92 | $4.52 | 522,200 | — | — |
| 2021-06-16 | $4.08 | $4.71 | 526,500 | — | — |
| 2021-06-15 | $4.05 | $4.67 | 359,400 | — | — |
| 2021-06-14 | $4.04 | $4.66 | 556,300 | — | — |
| 2021-06-11 | $4.16 | $4.80 | 514,900 | — | — |
| 2021-06-10 | $4.22 | $4.87 | 241,500 | — | — |
| 2021-06-09 | $4.25 | $4.90 | 152,800 | — | — |
| 2021-06-08 | $4.32 | $4.98 | 170,700 | — | — |
| 2021-06-07 | $4.31 | $4.97 | 345,900 | — | — |
| 2021-06-04 | $4.28 | $4.94 | 277,400 | — | — |
| 2021-06-03 | $4.40 | $5.08 | 301,400 | — | — |
| 2021-06-02 | $4.59 | $5.30 | 264,700 | — | — |
| 2021-06-01 | $4.68 | $5.40 | 264,300 | — | — |
| 2021-05-28 | $4.49 | $5.18 | 327,300 | — | — |
| 2021-05-27 | $4.40 | $5.08 | 404,500 | — | — |
| 2021-05-26 | $4.45 | $5.13 | 280,100 | — | — |
| 2021-05-25 | $4.56 | $5.26 | 290,200 | — | — |
| 2021-05-24 | $4.87 | $5.62 | 131,400 | — | — |
| 2021-05-21 | $5.05 | $5.83 | 412,500 | — | — |
| 2021-05-20 | $4.69 | $5.41 | 255,500 | — | — |
| 2021-05-19 | $4.64 | $5.35 | 192,700 | — | — |
| 2021-05-18 | $4.86 | $5.61 | 273,300 | — | — |
| 2021-05-17 | $4.78 | $5.52 | 202,000 | — | — |
| 2021-05-14 | $4.67 | $5.39 | 140,100 | — | — |
| 2021-05-13 | $4.68 | $5.40 | 301,000 | — | — |
| 2021-05-12 | $4.60 | $5.31 | 275,700 | — | — |
| 2021-05-11 | $4.65 | $5.37 | 247,100 | — | — |
| 2021-05-10 | $4.62 | $5.33 | 437,000 | — | — |
| 2021-05-07 | $4.40 | $5.08 | 308,300 | — | — |
| 2021-05-06 | $4.52 | $5.22 | 439,300 | — | — |
| 2021-05-05 | $4.36 | $5.03 | 451,300 | — | — |
| 2021-05-04 | $4.08 | $4.71 | 361,200 | — | — |
| 2021-05-03 | $4.25 | $4.90 | 281,100 | — | — |
| 2021-04-30 | $3.92 | $4.52 | 363,800 | — | — |
| 2021-04-29 | $4.05 | $4.67 | 452,200 | — | — |
| 2021-04-28 | $4.02 | $4.64 | 174,700 | — | — |
| 2021-04-27 | $3.87 | $4.47 | 518,100 | — | — |
| 2021-04-26 | $3.95 | $4.56 | 303,100 | — | — |
| 2021-04-23 | $3.78 | $4.36 | 152,500 | — | — |
| 2021-04-22 | $3.75 | $4.33 | 568,000 | — | — |
| 2021-04-21 | $3.89 | $4.49 | 253,100 | — | — |
| 2021-04-20 | $3.92 | $4.52 | 396,700 | — | — |
| 2021-04-19 | $4.17 | $4.81 | 292,300 | — | — |
| 2021-04-16 | $3.97 | $4.58 | 424,100 | — | — |
| 2021-04-15 | $3.84 | $4.43 | 216,500 | — | — |
| 2021-04-14 | $3.95 | $4.56 | 202,000 | — | — |
| 2021-04-13 | $3.77 | $4.35 | 287,100 | — | — |
| 2021-04-12 | $3.89 | $4.49 | 263,900 | — | — |
| 2021-04-09 | $4.08 | $4.71 | 181,300 | — | — |
| 2021-04-08 | $4.21 | $4.86 | 173,400 | — | — |
| 2021-04-07 | $4.28 | $4.94 | 197,000 | — | — |
| 2021-04-06 | $4.35 | $5.02 | 258,200 | — | — |
| 2021-04-05 | $4.45 | $5.13 | 177,800 | — | — |
| 2021-04-01 | $4.51 | $5.20 | 298,100 | — | — |
| 2021-03-31 | $4.54 | $5.24 | 240,500 | — | — |
| 2021-03-30 | $4.41 | $5.09 | 247,800 | — | — |
| 2021-03-29 | $4.65 | $5.37 | 359,500 | — | — |
| 2021-03-26 | $4.98 | $5.75 | 251,000 | — | — |
| 2021-03-25 | $4.81 | $5.55 | 466,600 | — | — |
| 2021-03-24 | $4.72 | $5.45 | 337,600 | — | — |
| 2021-03-23 | $4.67 | $5.39 | 465,100 | — | — |
| 2021-03-22 | $4.92 | $5.68 | 267,500 | — | — |
| 2021-03-19 | $5.14 | $5.93 | 504,700 | — | — |
| 2021-03-18 | $5.14 | $5.93 | 423,700 | — | — |
| 2021-03-17 | $5.14 | $5.93 | 280,900 | — | — |
| 2021-03-16 | $5.01 | $5.78 | 526,100 | — | — |
| 2021-03-15 | $5.25 | $6.06 | 331,600 | — | — |
| 2021-03-12 | $5.30 | $6.12 | 612,800 | — | — |
| 2021-03-11 | $4.90 | $5.65 | 302,000 | — | — |
| 2021-03-10 | $4.82 | $5.56 | 490,000 | — | — |
| 2021-03-09 | $4.22 | $4.87 | 222,400 | — | — |
| 2021-03-08 | $4.24 | $4.89 | 206,400 | — | — |
| 2021-03-05 | $4.26 | $4.92 | 354,000 | — | — |
| 2021-03-04 | $4.28 | $4.94 | 328,200 | — | — |
| 2021-03-03 | $4.25 | $4.90 | 329,600 | — | — |
| 2021-03-02 | $4.05 | $4.67 | 326,900 | — | — |
| 2021-03-01 | $3.80 | $4.38 | 596,900 | — | — |
| 2021-02-26 | $3.94 | $4.55 | 352,500 | — | — |
| 2021-02-25 | $4.13 | $4.77 | 278,900 | — | — |
| 2021-02-24 | $4.20 | $4.85 | 191,200 | — | — |
| 2021-02-23 | $4.12 | $4.75 | 236,500 | — | — |
| 2021-02-22 | $4.31 | $4.97 | 381,400 | — | — |
| 2021-02-19 | $4.24 | $4.89 | 379,000 | — | — |
| 2021-02-18 | $4.06 | $4.68 | 265,100 | — | — |
| 2021-02-17 | $4.17 | $4.81 | 245,200 | — | — |
| 2021-02-16 | $4.17 | $4.81 | 603,400 | — | — |
| 2021-02-12 | $4.21 | $4.86 | 555,300 | — | — |
| 2021-02-11 | $3.93 | $4.53 | 567,300 | — | — |
| 2021-02-10 | $3.90 | $4.50 | 351,800 | — | — |
| 2021-02-09 | $3.87 | $4.47 | 429,600 | — | — |
| 2021-02-08 | $3.96 | $4.57 | 628,600 | — | — |
| 2021-02-05 | $3.76 | $4.34 | 396,800 | — | — |
| 2021-02-04 | $3.54 | $4.08 | 246,400 | — | — |
| 2021-02-03 | $3.45 | $3.98 | 316,100 | — | — |
| 2021-02-02 | $3.38 | $3.90 | 247,400 | — | — |
| 2021-02-01 | $3.33 | $3.84 | 287,400 | — | — |
| 2021-01-29 | $3.20 | $3.69 | 627,700 | — | — |
| 2021-01-28 | $3.20 | $3.69 | 360,600 | — | — |
| 2021-01-27 | $3.28 | $3.78 | 434,300 | — | — |
| 2021-01-26 | $3.42 | $3.95 | 377,300 | — | — |
| 2021-01-25 | $3.28 | $3.78 | 313,000 | — | — |
| 2021-01-22 | $3.35 | $3.87 | 208,300 | — | — |
| 2021-01-21 | $3.33 | $3.84 | 166,200 | — | — |
| 2021-01-20 | $3.30 | $3.81 | 316,300 | — | — |
| 2021-01-19 | $3.27 | $3.77 | 867,500 | — | — |
| 2021-01-15 | $3.57 | $4.12 | 256,200 | — | — |
| 2021-01-14 | $3.90 | $4.50 | 213,800 | — | — |
| 2021-01-13 | $3.62 | $4.18 | 341,600 | — | — |
| 2021-01-12 | $3.81 | $4.40 | 248,700 | — | — |
| 2021-01-11 | $3.62 | $4.18 | 474,600 | — | — |
| 2021-01-08 | $3.67 | $4.23 | 295,000 | — | — |
| 2021-01-07 | $3.48 | $4.02 | 219,000 | — | — |
| 2021-01-06 | $3.34 | $3.85 | 249,700 | — | — |
| 2021-01-05 | $3.25 | $3.75 | 242,100 | — | — |
| 2021-01-04 | $3.30 | $3.81 | 220,800 | — | — |