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
- 1985-01-30 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 | $3.86 | $8.12 | 1,200 | — | — |
| 2021-12-30 | $3.85 | $8.10 | 5,900 | — | — |
| 2021-12-29 | $3.85 | $8.10 | 300 | — | — |
| 2021-12-28 | $3.85 | $8.10 | 5,600 | — | — |
| 2021-12-27 | $3.85 | $8.10 | 3,400 | — | — |
| 2021-12-23 | $3.85 | $8.10 | 3,300 | — | — |
| 2021-12-22 | $3.85 | $8.10 | 7,700 | — | — |
| 2021-12-21 | $3.86 | $8.12 | 1,400 | — | — |
| 2021-12-20 | $3.86 | $8.12 | 8,400 | — | — |
| 2021-12-17 | $3.86 | $8.12 | 4,100 | — | — |
| 2021-12-16 | $3.86 | $8.12 | 2,400 | — | — |
| 2021-12-15 | $3.85 | $8.10 | 7,400 | — | — |
| 2021-12-14 | $3.85 | $8.10 | 3,100 | — | — |
| 2021-12-13 | $3.90 | $8.20 | 15,300 | — | — |
| 2021-12-10 | $3.89 | $8.18 | 8,800 | — | — |
| 2021-12-09 | $3.85 | $8.10 | 5,200 | — | — |
| 2021-12-08 | $3.85 | $8.10 | 2,800 | — | — |
| 2021-12-07 | $3.80 | $7.99 | 30,100 | — | — |
| 2021-12-06 | $3.82 | $8.03 | 9,800 | — | — |
| 2021-12-03 | $3.89 | $8.18 | 5,200 | — | — |
| 2021-12-02 | $3.89 | $8.18 | 2,800 | — | — |
| 2021-12-01 | $3.80 | $7.99 | 4,400 | — | — |
| 2021-11-30 | $3.83 | $8.05 | 15,800 | — | — |
| 2021-11-29 | $3.82 | $8.03 | 5,800 | — | — |
| 2021-11-26 | $3.95 | $8.31 | 3,400 | — | — |
| 2021-11-24 | $3.96 | $8.33 | 10,700 | — | — |
| 2021-11-23 | $3.95 | $8.31 | 24,900 | — | — |
| 2021-11-22 | $3.76 | $7.91 | 19,400 | — | — |
| 2021-11-19 | $3.75 | $7.88 | 42,600 | — | — |
| 2021-11-18 | $3.75 | $7.88 | 23,800 | — | — |
| 2021-11-17 | $3.74 | $7.86 | 11,200 | — | — |
| 2021-11-16 | $3.80 | $7.99 | 12,500 | — | — |
| 2021-11-15 | $3.78 | $7.95 | 14,900 | — | — |
| 2021-11-12 | $3.81 | $8.01 | 16,100 | — | — |
| 2021-11-11 | $3.81 | $8.01 | 14,300 | — | — |
| 2021-11-10 | $3.84 | $8.07 | 10,100 | — | — |
| 2021-11-09 | $3.84 | $8.07 | 12,800 | — | — |
| 2021-11-08 | $3.96 | $8.33 | 4,200 | — | — |
| 2021-11-05 | $3.90 | $8.20 | 23,600 | — | — |
| 2021-11-04 | $3.95 | $8.25 | 1,600 | — | — |
| 2021-11-03 | $3.95 | $8.25 | 3,500 | — | — |
| 2021-11-02 | $4.01 | $8.38 | 10,800 | — | — |
| 2021-11-01 | $3.95 | $8.25 | 3,900 | — | — |
| 2021-10-29 | $3.99 | $8.34 | 24,400 | — | — |
| 2021-10-28 | $3.84 | $8.02 | 5,200 | — | — |
| 2021-10-27 | $3.84 | $8.02 | 5,800 | — | — |
| 2021-10-26 | $3.92 | $8.19 | 38,500 | — | — |
| 2021-10-25 | $3.93 | $8.21 | 185,500 | — | — |
| 2021-10-22 | $3.89 | $8.13 | 5,900 | — | — |
| 2021-10-21 | $3.92 | $8.19 | 3,400 | — | — |
| 2021-10-20 | $3.89 | $8.13 | 3,800 | — | — |
| 2021-10-19 | $3.93 | $8.21 | 13,300 | — | — |
| 2021-10-18 | $3.88 | $8.11 | 12,200 | — | — |
| 2021-10-15 | $3.82 | $7.98 | 10,600 | — | — |
| 2021-10-14 | $3.81 | $7.96 | 2,400 | — | — |
| 2021-10-13 | $3.80 | $7.94 | 4,300 | — | — |
| 2021-10-12 | $3.84 | $8.02 | 3,600 | — | — |
| 2021-10-11 | $3.86 | $8.06 | 3,500 | — | — |
| 2021-10-08 | $3.89 | $8.13 | 600 | — | — |
| 2021-10-07 | $3.88 | $8.11 | 5,800 | — | — |
| 2021-10-06 | $3.88 | $8.11 | 2,300 | — | — |
| 2021-10-05 | $3.99 | $8.34 | 1,300 | — | — |
| 2021-10-04 | $3.91 | $8.17 | 6,800 | — | — |
| 2021-10-01 | $3.89 | $8.13 | 7,000 | — | — |
| 2021-09-30 | $3.88 | $8.11 | 6,500 | — | — |
| 2021-09-29 | $3.87 | $8.09 | 8,000 | — | — |
| 2021-09-28 | $3.87 | $8.09 | 252,800 | — | — |
| 2021-09-27 | $3.87 | $8.09 | 2,400 | — | — |
| 2021-09-24 | $3.88 | $8.11 | 2,100 | — | — |
| 2021-09-23 | $3.93 | $8.21 | 12,100 | — | — |
| 2021-09-22 | $3.90 | $8.15 | 5,000 | — | — |
| 2021-09-21 | $3.90 | $8.15 | 5,300 | — | — |
| 2021-09-20 | $3.92 | $8.19 | 4,900 | — | — |
| 2021-09-17 | $4.00 | $8.36 | 42,700 | — | — |
| 2021-09-16 | $3.88 | $8.11 | 7,800 | — | — |
| 2021-09-15 | $3.85 | $8.04 | 19,800 | — | — |
| 2021-09-14 | $3.74 | $7.81 | 4,300 | — | — |
| 2021-09-13 | $3.72 | $7.77 | 3,800 | — | — |
| 2021-09-10 | $3.73 | $7.79 | 2,100 | — | — |
| 2021-09-09 | $3.80 | $7.94 | 2,900 | — | — |
| 2021-09-08 | $3.81 | $7.96 | 10,200 | — | — |
| 2021-09-07 | $3.70 | $7.73 | 21,300 | — | — |
| 2021-09-03 | $3.73 | $7.79 | 9,100 | — | — |
| 2021-09-02 | $3.75 | $7.84 | 32,700 | — | — |
| 2021-09-01 | $3.85 | $8.04 | 13,400 | — | — |
| 2021-08-31 | $3.90 | $8.15 | 4,600 | — | — |
| 2021-08-30 | $3.88 | $8.11 | 3,800 | — | — |
| 2021-08-27 | $3.92 | $8.19 | 7,900 | — | — |
| 2021-08-26 | $3.94 | $8.23 | 4,500 | — | — |
| 2021-08-25 | $3.80 | $7.94 | 2,400 | — | — |
| 2021-08-24 | $3.90 | $8.15 | 12,400 | — | — |
| 2021-08-23 | $3.75 | $7.84 | 13,100 | — | — |
| 2021-08-20 | $3.76 | $7.86 | 5,600 | — | — |
| 2021-08-19 | $3.78 | $7.90 | 4,000 | — | — |
| 2021-08-18 | $3.80 | $7.94 | 3,100 | — | — |
| 2021-08-17 | $3.78 | $7.90 | 4,900 | — | — |
| 2021-08-16 | $3.83 | $8.00 | 9,300 | — | — |
| 2021-08-13 | $3.92 | $8.19 | 1,200 | — | — |
| 2021-08-12 | $3.94 | $8.23 | 4,700 | — | — |
| 2021-08-11 | $3.97 | $8.29 | 9,600 | — | — |
| 2021-08-10 | $3.92 | $8.19 | 3,800 | — | — |
| 2021-08-09 | $3.94 | $8.23 | 3,700 | — | — |
| 2021-08-06 | $3.93 | $8.21 | 17,900 | — | — |
| 2021-08-05 | $3.85 | $8.04 | 24,900 | — | — |
| 2021-08-04 | $3.88 | $8.11 | 85,400 | — | — |
| 2021-08-03 | $3.76 | $7.86 | 3,000 | — | — |
| 2021-08-02 | $3.85 | $8.04 | 9,400 | — | — |
| 2021-07-30 | $3.79 | $7.92 | 16,300 | — | — |
| 2021-07-29 | $3.90 | $8.10 | 74,500 | — | — |
| 2021-07-28 | $3.73 | $7.74 | 24,600 | — | — |
| 2021-07-27 | $3.74 | $7.76 | 55,900 | — | — |
| 2021-07-26 | $3.90 | $8.10 | 18,500 | — | — |
| 2021-07-23 | $3.85 | $7.99 | 42,800 | — | — |
| 2021-07-22 | $3.91 | $8.12 | 8,900 | — | — |
| 2021-07-21 | $3.94 | $8.18 | 11,100 | — | — |
| 2021-07-20 | $3.81 | $7.91 | 29,200 | — | — |
| 2021-07-19 | $3.73 | $7.74 | 30,200 | — | — |
| 2021-07-16 | $3.73 | $7.74 | 10,400 | — | — |
| 2021-07-15 | $3.79 | $7.87 | 7,600 | — | — |
| 2021-07-14 | $3.75 | $7.78 | 10,400 | — | — |
| 2021-07-13 | $3.72 | $7.72 | 88,800 | — | — |
| 2021-07-12 | $3.81 | $7.91 | 12,900 | — | — |
| 2021-07-09 | $3.80 | $7.89 | 12,700 | — | — |
| 2021-07-08 | $3.84 | $7.97 | 3,800 | — | — |
| 2021-07-07 | $3.89 | $8.08 | 1,800 | — | — |
| 2021-07-06 | $3.85 | $7.99 | 6,300 | — | — |
| 2021-07-02 | $3.96 | $8.22 | 21,500 | — | — |
| 2021-07-01 | $3.86 | $8.01 | 4,800 | — | — |
| 2021-06-30 | $3.93 | $8.16 | 16,700 | — | — |
| 2021-06-29 | $3.88 | $8.05 | 13,700 | — | — |
| 2021-06-28 | $3.95 | $8.20 | 41,000 | — | — |
| 2021-06-25 | $3.77 | $7.83 | 98,200 | — | — |
| 2021-06-24 | $3.90 | $8.10 | 10,300 | — | — |
| 2021-06-23 | $3.92 | $8.14 | 4,600 | — | — |
| 2021-06-22 | $3.95 | $8.20 | 9,000 | — | — |
| 2021-06-21 | $3.96 | $8.22 | 9,400 | — | — |
| 2021-06-18 | $3.98 | $8.26 | 25,500 | — | — |
| 2021-06-17 | $3.99 | $8.28 | 16,400 | — | — |
| 2021-06-16 | $3.96 | $8.22 | 6,500 | — | — |
| 2021-06-15 | $4.01 | $8.32 | 7,500 | — | — |
| 2021-06-14 | $4.02 | $8.35 | 6,200 | — | — |
| 2021-06-11 | $4.05 | $8.41 | 17,000 | — | — |
| 2021-06-10 | $4.06 | $8.43 | 6,600 | — | — |
| 2021-06-09 | $4.10 | $8.51 | 5,500 | — | — |
| 2021-06-08 | $4.11 | $8.53 | 4,400 | — | — |
| 2021-06-07 | $4.08 | $8.47 | 7,700 | — | — |
| 2021-06-04 | $4.15 | $8.62 | 5,400 | — | — |
| 2021-06-03 | $4.17 | $8.66 | 8,600 | — | — |
| 2021-06-02 | $4.13 | $8.57 | 5,900 | — | — |
| 2021-06-01 | $4.13 | $8.57 | 5,200 | — | — |
| 2021-05-28 | $4.18 | $8.68 | 2,100 | — | — |
| 2021-05-27 | $4.12 | $8.55 | 20,600 | — | — |
| 2021-05-26 | $4.13 | $8.57 | 7,800 | — | — |
| 2021-05-25 | $4.18 | $8.68 | 4,700 | — | — |
| 2021-05-24 | $4.23 | $8.78 | 12,400 | — | — |
| 2021-05-21 | $4.23 | $8.78 | 12,900 | — | — |
| 2021-05-20 | $4.25 | $8.82 | 12,000 | — | — |
| 2021-05-19 | $4.26 | $8.84 | 5,200 | — | — |
| 2021-05-18 | $4.30 | $8.93 | 11,500 | — | — |
| 2021-05-17 | $4.31 | $8.95 | 12,800 | — | — |
| 2021-05-14 | $4.26 | $8.84 | 13,700 | — | — |
| 2021-05-13 | $4.25 | $8.82 | 17,800 | — | — |
| 2021-05-12 | $4.20 | $8.72 | 19,100 | — | — |
| 2021-05-11 | $4.28 | $8.89 | 24,900 | — | — |
| 2021-05-10 | $4.26 | $8.84 | 5,700 | — | — |
| 2021-05-07 | $4.29 | $8.91 | 9,400 | — | — |
| 2021-05-06 | $4.28 | $8.89 | 22,200 | — | — |
| 2021-05-05 | $4.25 | $8.82 | 23,900 | — | — |
| 2021-05-04 | $4.21 | $8.74 | 8,600 | — | — |
| 2021-05-03 | $4.23 | $8.78 | 7,100 | — | — |
| 2021-04-30 | $4.20 | $8.72 | 25,000 | — | — |
| 2021-04-29 | $4.21 | $8.69 | 41,900 | — | — |
| 2021-04-28 | $4.25 | $8.77 | 14,100 | — | — |
| 2021-04-27 | $4.25 | $8.77 | 75,800 | — | — |
| 2021-04-26 | $4.19 | $8.65 | 14,700 | — | — |
| 2021-04-23 | $4.18 | $8.63 | 51,300 | — | — |
| 2021-04-22 | $4.09 | $8.44 | 21,800 | — | — |
| 2021-04-21 | $3.90 | $8.05 | 32,600 | — | — |
| 2021-04-20 | $3.93 | $8.11 | 12,000 | — | — |
| 2021-04-19 | $4.00 | $8.25 | 14,700 | — | — |
| 2021-04-16 | $4.00 | $8.25 | 58,100 | — | — |
| 2021-04-15 | $4.01 | $8.28 | 22,900 | — | — |
| 2021-04-14 | $4.00 | $8.25 | 7,600 | — | — |
| 2021-04-13 | $4.01 | $8.28 | 46,500 | — | — |
| 2021-04-12 | $3.87 | $7.99 | 72,500 | — | — |
| 2021-04-09 | $3.80 | $7.84 | 81,400 | — | — |
| 2021-04-08 | $3.80 | $7.84 | 223,600 | — | — |
| 2021-04-07 | $3.92 | $8.09 | 10,800 | — | — |
| 2021-04-06 | $4.01 | $8.28 | 8,700 | — | — |
| 2021-04-05 | $4.00 | $8.25 | 12,800 | — | — |
| 2021-04-01 | $4.01 | $8.28 | 65,000 | — | — |
| 2021-03-31 | $4.06 | $8.38 | 36,000 | — | — |
| 2021-03-30 | $4.06 | $8.38 | 11,400 | — | — |
| 2021-03-29 | $4.14 | $8.54 | 15,500 | — | — |
| 2021-03-26 | $4.15 | $8.56 | 22,100 | — | — |
| 2021-03-25 | $4.12 | $8.50 | 82,400 | — | — |
| 2021-03-24 | $4.13 | $8.52 | 43,500 | — | — |
| 2021-03-23 | $3.97 | $8.19 | 19,500 | — | — |
| 2021-03-22 | $4.24 | $8.75 | 48,300 | — | — |
| 2021-03-19 | $4.15 | $8.56 | 46,900 | — | — |
| 2021-03-18 | $4.39 | $9.06 | 66,100 | — | — |
| 2021-03-17 | $4.26 | $8.79 | 99,700 | — | — |
| 2021-03-16 | $4.23 | $8.73 | 56,200 | — | — |
| 2021-03-15 | $4.17 | $8.61 | 119,900 | — | — |
| 2021-03-12 | $3.91 | $8.07 | 84,800 | — | — |
| 2021-03-11 | $3.75 | $7.74 | 23,200 | — | — |
| 2021-03-10 | $3.77 | $7.78 | 53,600 | — | — |
| 2021-03-09 | $3.79 | $7.82 | 27,900 | — | — |
| 2021-03-08 | $3.93 | $8.11 | 71,400 | — | — |
| 2021-03-05 | $3.65 | $7.53 | 67,100 | — | — |
| 2021-03-04 | $3.68 | $7.59 | 106,300 | — | — |
| 2021-03-03 | $3.72 | $7.68 | 85,500 | — | — |
| 2021-03-02 | $3.74 | $7.72 | 62,200 | — | — |
| 2021-03-01 | $3.83 | $7.90 | 204,400 | — | — |
| 2021-02-26 | $3.90 | $8.05 | 400,800 | — | — |
| 2021-02-25 | $4.35 | $8.98 | 5,805,000 | — | — |
| 2021-02-24 | $4.11 | $8.48 | 37,400 | — | — |
| 2021-02-23 | $4.03 | $8.32 | 29,800 | — | — |
| 2021-02-22 | $4.06 | $8.38 | 43,100 | — | — |
| 2021-02-19 | $3.92 | $8.09 | 22,100 | — | — |
| 2021-02-18 | $3.76 | $7.76 | 12,200 | — | — |
| 2021-02-17 | $3.84 | $7.92 | 10,200 | — | — |
| 2021-02-16 | $3.96 | $8.17 | 16,400 | — | — |
| 2021-02-12 | $3.93 | $8.11 | 4,500 | — | — |
| 2021-02-11 | $3.91 | $8.07 | 48,800 | — | — |
| 2021-02-10 | $3.88 | $8.01 | 63,000 | — | — |
| 2021-02-09 | $3.86 | $7.97 | 35,000 | — | — |
| 2021-02-08 | $3.77 | $7.78 | 43,800 | — | — |
| 2021-02-05 | $3.89 | $8.03 | 177,300 | — | — |
| 2021-02-04 | $3.66 | $7.50 | 24,900 | — | — |
| 2021-02-03 | $3.41 | $6.99 | 6,500 | — | — |
| 2021-02-02 | $3.41 | $6.99 | 2,000 | — | — |
| 2021-02-01 | $3.42 | $7.01 | 4,700 | — | — |
| 2021-01-29 | $3.40 | $6.97 | 22,600 | — | — |
| 2021-01-28 | $3.41 | $6.99 | 7,500 | — | — |
| 2021-01-27 | $3.36 | $6.89 | 8,200 | — | — |
| 2021-01-26 | $3.47 | $7.11 | 6,800 | — | — |
| 2021-01-25 | $3.51 | $7.19 | 18,000 | — | — |
| 2021-01-22 | $3.58 | $7.34 | 4,600 | — | — |
| 2021-01-21 | $3.47 | $7.11 | 2,200 | — | — |
| 2021-01-20 | $3.48 | $7.13 | 8,500 | — | — |
| 2021-01-19 | $3.50 | $7.17 | 8,900 | — | — |
| 2021-01-15 | $3.61 | $7.40 | 26,100 | — | — |
| 2021-01-14 | $3.40 | $6.97 | 13,000 | — | — |
| 2021-01-13 | $3.30 | $6.76 | 10,600 | — | — |
| 2021-01-12 | $3.30 | $6.76 | 8,800 | — | — |
| 2021-01-11 | $3.26 | $6.68 | 12,400 | — | — |
| 2021-01-08 | $3.28 | $6.72 | 13,700 | — | — |
| 2021-01-07 | $3.27 | $6.70 | 4,400 | — | — |
| 2021-01-06 | $3.18 | $6.52 | 20,100 | — | — |
| 2021-01-05 | $3.09 | $6.33 | 5,600 | — | — |
| 2021-01-04 | $3.10 | $6.35 | 3,500 | — | — |