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
- 1996-08-09 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 | $3.15 | $6.97 | 20,200 | — | — |
| 2021-12-30 | $3.19 | $7.06 | 19,200 | — | — |
| 2021-12-29 | $3.20 | $7.08 | 13,500 | — | — |
| 2021-12-28 | $3.17 | $7.02 | 10,900 | — | — |
| 2021-12-27 | $3.20 | $7.08 | 98,300 | — | — |
| 2021-12-23 | $3.18 | $7.04 | 2,400 | — | — |
| 2021-12-22 | $3.18 | $7.04 | 43,200 | — | — |
| 2021-12-21 | $3.16 | $6.99 | 36,700 | — | — |
| 2021-12-20 | $3.12 | $6.91 | 10,700 | — | — |
| 2021-12-17 | $3.35 | $7.41 | 70,900 | — | — |
| 2021-12-16 | $3.34 | $7.39 | 59,300 | — | — |
| 2021-12-15 | $3.39 | $7.50 | 20,400 | — | — |
| 2021-12-14 | $3.35 | $7.41 | 13,400 | — | — |
| 2021-12-13 | $3.38 | $7.48 | 30,700 | — | — |
| 2021-12-10 | $3.44 | $7.61 | 53,600 | — | — |
| 2021-12-09 | $3.44 | $7.61 | 247,100 | — | — |
| 2021-12-08 | $3.04 | $6.73 | 75,200 | — | — |
| 2021-12-07 | $2.98 | $6.60 | 74,900 | — | — |
| 2021-12-06 | $2.91 | $6.44 | 40,100 | — | — |
| 2021-12-03 | $2.89 | $6.40 | 40,200 | — | — |
| 2021-12-02 | $2.92 | $6.46 | 23,700 | — | — |
| 2021-12-01 | $2.97 | $6.57 | 40,300 | — | — |
| 2021-11-30 | $3.00 | $6.64 | 43,400 | — | — |
| 2021-11-29 | $2.95 | $6.53 | 33,200 | — | — |
| 2021-11-26 | $3.01 | $6.66 | 3,300 | — | — |
| 2021-11-24 | $3.06 | $6.77 | 38,000 | — | — |
| 2021-11-23 | $3.00 | $6.64 | 11,100 | — | — |
| 2021-11-22 | $3.03 | $6.71 | 101,400 | — | — |
| 2021-11-19 | $3.04 | $6.73 | 33,300 | — | — |
| 2021-11-18 | $3.07 | $6.79 | 45,600 | — | — |
| 2021-11-17 | $3.10 | $6.86 | 25,700 | — | — |
| 2021-11-16 | $3.14 | $6.95 | 68,300 | — | — |
| 2021-11-15 | $3.18 | $7.04 | 19,500 | — | — |
| 2021-11-12 | $3.25 | $7.19 | 26,600 | — | — |
| 2021-11-11 | $3.29 | $7.28 | 31,000 | — | — |
| 2021-11-10 | $3.25 | $7.19 | 52,200 | — | — |
| 2021-11-09 | $3.37 | $7.46 | 21,400 | — | — |
| 2021-11-08 | $3.35 | $7.41 | 26,900 | — | — |
| 2021-11-05 | $3.44 | $7.61 | 30,100 | — | — |
| 2021-11-04 | $3.50 | $7.75 | 383,700 | — | — |
| 2021-11-03 | $3.46 | $7.66 | 72,500 | — | — |
| 2021-11-02 | $3.53 | $7.81 | 109,600 | — | — |
| 2021-11-01 | $3.53 | $7.81 | 30,800 | — | — |
| 2021-10-29 | $3.52 | $7.79 | 19,800 | — | — |
| 2021-10-28 | $3.55 | $7.86 | 51,400 | — | — |
| 2021-10-27 | $3.58 | $7.92 | 102,700 | — | — |
| 2021-10-26 | $3.80 | $8.41 | 23,900 | — | — |
| 2021-10-25 | $3.75 | $8.30 | 16,000 | — | — |
| 2021-10-22 | $3.85 | $8.52 | 11,200 | — | — |
| 2021-10-21 | $4.00 | $8.85 | 3,700 | — | — |
| 2021-10-20 | $3.99 | $8.83 | 16,200 | — | — |
| 2021-10-19 | $3.98 | $8.81 | 31,700 | — | — |
| 2021-10-18 | $3.87 | $8.57 | 56,800 | — | — |
| 2021-10-15 | $3.98 | $8.81 | 21,800 | — | — |
| 2021-10-14 | $4.06 | $8.99 | 30,600 | — | — |
| 2021-10-13 | $3.98 | $8.81 | 31,000 | — | — |
| 2021-10-12 | $3.98 | $8.81 | 26,000 | — | — |
| 2021-10-11 | $4.05 | $8.96 | 2,300 | — | — |
| 2021-10-08 | $3.99 | $8.83 | 105,600 | — | — |
| 2021-10-07 | $3.99 | $8.83 | 5,300 | — | — |
| 2021-10-06 | $4.00 | $8.85 | 6,800 | — | — |
| 2021-10-05 | $4.09 | $9.05 | 10,700 | — | — |
| 2021-10-04 | $3.97 | $8.79 | 12,100 | — | — |
| 2021-10-01 | $4.10 | $9.07 | 9,700 | — | — |
| 2021-09-30 | $4.01 | $8.87 | 7,700 | — | — |
| 2021-09-29 | $4.08 | $9.03 | 17,500 | — | — |
| 2021-09-28 | $4.00 | $8.85 | 6,000 | — | — |
| 2021-09-27 | $4.10 | $9.07 | 9,400 | — | — |
| 2021-09-24 | $3.94 | $8.72 | 10,300 | — | — |
| 2021-09-23 | $3.99 | $8.83 | 10,500 | — | — |
| 2021-09-22 | $3.91 | $8.65 | 43,600 | — | — |
| 2021-09-21 | $3.98 | $8.81 | 41,300 | — | — |
| 2021-09-20 | $4.00 | $8.85 | 67,500 | — | — |
| 2021-09-17 | $4.20 | $9.30 | 87,200 | — | — |
| 2021-09-16 | $4.03 | $8.92 | 15,500 | — | — |
| 2021-09-15 | $4.00 | $8.85 | 24,200 | — | — |
| 2021-09-14 | $4.02 | $8.90 | 21,500 | — | — |
| 2021-09-13 | $4.17 | $9.23 | 44,400 | — | — |
| 2021-09-10 | $4.01 | $8.87 | 31,800 | — | — |
| 2021-09-09 | $3.89 | $8.61 | 63,200 | — | — |
| 2021-09-08 | $3.96 | $8.76 | 14,200 | — | — |
| 2021-09-07 | $3.97 | $8.79 | 65,500 | — | — |
| 2021-09-03 | $4.07 | $9.01 | 8,800 | — | — |
| 2021-09-02 | $4.08 | $9.03 | 16,900 | — | — |
| 2021-09-01 | $4.12 | $9.12 | 13,400 | — | — |
| 2021-08-31 | $4.09 | $9.05 | 14,800 | — | — |
| 2021-08-30 | $4.05 | $8.96 | 14,400 | — | — |
| 2021-08-27 | $3.96 | $8.76 | 10,700 | — | — |
| 2021-08-26 | $4.01 | $8.87 | 33,600 | — | — |
| 2021-08-25 | $4.03 | $8.92 | 9,200 | — | — |
| 2021-08-24 | $3.96 | $8.76 | 12,300 | — | — |
| 2021-08-23 | $3.95 | $8.74 | 8,000 | — | — |
| 2021-08-20 | $3.93 | $8.70 | 22,900 | — | — |
| 2021-08-19 | $4.01 | $8.87 | 16,400 | — | — |
| 2021-08-18 | $3.99 | $8.83 | 10,300 | — | — |
| 2021-08-17 | $3.92 | $8.68 | 18,200 | — | — |
| 2021-08-16 | $3.96 | $8.76 | 18,000 | — | — |
| 2021-08-13 | $3.95 | $8.74 | 27,100 | — | — |
| 2021-08-12 | $4.07 | $9.01 | 17,700 | — | — |
| 2021-08-11 | $4.05 | $8.96 | 28,900 | — | — |
| 2021-08-10 | $3.94 | $8.72 | 42,300 | — | — |
| 2021-08-09 | $4.05 | $8.96 | 13,400 | — | — |
| 2021-08-06 | $4.13 | $9.14 | 43,400 | — | — |
| 2021-08-05 | $4.20 | $9.30 | 67,200 | — | — |
| 2021-08-04 | $4.08 | $9.03 | 37,500 | — | — |
| 2021-08-03 | $4.09 | $9.05 | 127,900 | — | — |
| 2021-08-02 | $4.06 | $8.99 | 251,900 | — | — |
| 2021-07-30 | $3.98 | $8.81 | 41,000 | — | — |
| 2021-07-29 | $3.84 | $8.50 | 41,100 | — | — |
| 2021-07-28 | $3.67 | $8.12 | 59,600 | — | — |
| 2021-07-27 | $3.68 | $8.14 | 15,300 | — | — |
| 2021-07-26 | $3.70 | $8.19 | 30,300 | — | — |
| 2021-07-23 | $3.68 | $8.14 | 8,600 | — | — |
| 2021-07-22 | $3.68 | $8.14 | 2,800 | — | — |
| 2021-07-21 | $3.67 | $8.12 | 8,300 | — | — |
| 2021-07-20 | $3.65 | $8.08 | 32,300 | — | — |
| 2021-07-19 | $3.66 | $8.10 | 20,800 | — | — |
| 2021-07-16 | $3.50 | $7.75 | 15,600 | — | — |
| 2021-07-15 | $3.55 | $7.86 | 13,100 | — | — |
| 2021-07-14 | $3.64 | $8.06 | 6,100 | — | — |
| 2021-07-13 | $3.70 | $8.19 | 6,700 | — | — |
| 2021-07-12 | $3.66 | $8.10 | 24,200 | — | — |
| 2021-07-09 | $3.64 | $8.06 | 26,800 | — | — |
| 2021-07-08 | $3.53 | $7.81 | 18,100 | — | — |
| 2021-07-07 | $3.54 | $7.83 | 42,200 | — | — |
| 2021-07-06 | $3.67 | $8.12 | 28,400 | — | — |
| 2021-07-02 | $3.69 | $8.17 | 6,000 | — | — |
| 2021-07-01 | $3.72 | $8.23 | 11,100 | — | — |
| 2021-06-30 | $3.70 | $8.19 | 22,800 | — | — |
| 2021-06-29 | $3.83 | $8.48 | 16,400 | — | — |
| 2021-06-28 | $3.92 | $8.68 | 19,200 | — | — |
| 2021-06-25 | $3.78 | $8.37 | 84,500 | — | — |
| 2021-06-24 | $4.01 | $8.87 | 51,600 | — | — |
| 2021-06-23 | $3.88 | $8.59 | 35,700 | — | — |
| 2021-06-22 | $3.85 | $8.52 | 46,600 | — | — |
| 2021-06-21 | $3.70 | $8.19 | 13,300 | — | — |
| 2021-06-18 | $3.74 | $8.28 | 17,800 | — | — |
| 2021-06-17 | $3.77 | $8.34 | 11,600 | — | — |
| 2021-06-16 | $3.82 | $8.45 | 19,700 | — | — |
| 2021-06-15 | $3.93 | $8.70 | 16,300 | — | — |
| 2021-06-14 | $4.02 | $8.90 | 12,300 | — | — |
| 2021-06-11 | $4.05 | $8.96 | 48,900 | — | — |
| 2021-06-10 | $4.05 | $8.96 | 71,500 | — | — |
| 2021-06-09 | $4.02 | $8.90 | 102,800 | — | — |
| 2021-06-08 | $3.94 | $8.72 | 18,700 | — | — |
| 2021-06-07 | $3.90 | $8.63 | 52,400 | — | — |
| 2021-06-04 | $3.84 | $8.50 | 71,700 | — | — |
| 2021-06-03 | $3.72 | $8.23 | 77,100 | — | — |
| 2021-06-02 | $3.75 | $8.30 | 21,700 | — | — |
| 2021-06-01 | $3.75 | $8.30 | 38,800 | — | — |
| 2021-05-28 | $3.80 | $8.41 | 23,000 | — | — |
| 2021-05-27 | $3.70 | $8.19 | 89,400 | — | — |
| 2021-05-26 | $3.61 | $7.99 | 35,600 | — | — |
| 2021-05-25 | $3.55 | $7.86 | 12,200 | — | — |
| 2021-05-24 | $3.56 | $7.88 | 88,100 | — | — |
| 2021-05-21 | $3.71 | $8.21 | 556,200 | — | — |
| 2021-05-20 | $3.76 | $8.32 | 9,200 | — | — |
| 2021-05-19 | $3.89 | $8.61 | 29,900 | — | — |
| 2021-05-18 | $3.91 | $8.65 | 32,900 | — | — |
| 2021-05-17 | $3.65 | $8.08 | 51,000 | — | — |
| 2021-05-14 | $3.50 | $7.75 | 36,600 | — | — |
| 2021-05-13 | $3.44 | $7.61 | 25,800 | — | — |
| 2021-05-12 | $3.46 | $7.66 | 25,300 | — | — |
| 2021-05-11 | $3.61 | $7.99 | 94,900 | — | — |
| 2021-05-10 | $3.62 | $8.01 | 48,000 | — | — |
| 2021-05-07 | $3.52 | $7.79 | 44,800 | — | — |
| 2021-05-06 | $3.32 | $7.35 | 45,600 | — | — |
| 2021-05-05 | $3.39 | $7.50 | 10,700 | — | — |
| 2021-05-04 | $3.35 | $7.41 | 28,100 | — | — |
| 2021-05-03 | $3.44 | $7.61 | 24,300 | — | — |
| 2021-04-30 | $3.50 | $7.75 | 13,400 | — | — |
| 2021-04-29 | $3.61 | $7.99 | 56,500 | — | — |
| 2021-04-28 | $3.69 | $8.17 | 124,400 | — | — |
| 2021-04-27 | $3.70 | $8.19 | 71,200 | — | — |
| 2021-04-26 | $3.56 | $7.88 | 14,800 | — | — |
| 2021-04-23 | $3.42 | $7.57 | 27,900 | — | — |
| 2021-04-22 | $3.38 | $7.48 | 14,000 | — | — |
| 2021-04-21 | $3.29 | $7.28 | 23,000 | — | — |
| 2021-04-20 | $3.27 | $7.24 | 8,400 | — | — |
| 2021-04-19 | $3.35 | $7.41 | 40,500 | — | — |
| 2021-04-16 | $3.51 | $7.77 | 24,300 | — | — |
| 2021-04-15 | $3.62 | $8.01 | 25,800 | — | — |
| 2021-04-14 | $3.52 | $7.79 | 12,400 | — | — |
| 2021-04-13 | $3.50 | $7.75 | 14,900 | — | — |
| 2021-04-12 | $3.62 | $8.01 | 48,400 | — | — |
| 2021-04-09 | $3.66 | $8.10 | 12,800 | — | — |
| 2021-04-08 | $3.77 | $8.34 | 12,100 | — | — |
| 2021-04-07 | $3.69 | $8.17 | 12,300 | — | — |
| 2021-04-06 | $3.79 | $8.39 | 15,500 | — | — |
| 2021-04-05 | $3.81 | $8.43 | 31,700 | — | — |
| 2021-04-01 | $3.75 | $8.30 | 14,300 | — | — |
| 2021-03-31 | $3.65 | $8.08 | 31,700 | — | — |
| 2021-03-30 | $3.65 | $8.08 | 17,000 | — | — |
| 2021-03-29 | $3.71 | $8.21 | 34,500 | — | — |
| 2021-03-26 | $3.77 | $8.34 | 23,200 | — | — |
| 2021-03-25 | $3.78 | $8.37 | 30,700 | — | — |
| 2021-03-24 | $3.78 | $8.37 | 53,300 | — | — |
| 2021-03-23 | $3.95 | $8.74 | 182,300 | — | — |
| 2021-03-22 | $3.80 | $8.41 | 33,700 | — | — |
| 2021-03-19 | $3.81 | $8.43 | 44,100 | — | — |
| 2021-03-18 | $3.85 | $8.52 | 18,000 | — | — |
| 2021-03-17 | $3.95 | $8.74 | 25,800 | — | — |
| 2021-03-16 | $3.91 | $8.65 | 32,600 | — | — |
| 2021-03-15 | $4.06 | $8.99 | 46,900 | — | — |
| 2021-03-12 | $4.08 | $9.03 | 20,300 | — | — |
| 2021-03-11 | $4.15 | $9.18 | 25,800 | — | — |
| 2021-03-10 | $4.16 | $9.21 | 21,700 | — | — |
| 2021-03-09 | $4.14 | $9.16 | 22,700 | — | — |
| 2021-03-08 | $4.11 | $9.10 | 20,700 | — | — |
| 2021-03-05 | $4.16 | $9.21 | 84,600 | — | — |
| 2021-03-04 | $4.02 | $8.90 | 82,100 | — | — |
| 2021-03-03 | $4.36 | $9.65 | 41,800 | — | — |
| 2021-03-02 | $4.59 | $10.16 | 37,400 | — | — |
| 2021-03-01 | $4.52 | $10.00 | 20,500 | — | — |
| 2021-02-26 | $4.44 | $9.83 | 46,300 | — | — |
| 2021-02-25 | $4.55 | $10.07 | 21,600 | — | — |
| 2021-02-24 | $4.73 | $10.47 | 32,500 | — | — |
| 2021-02-23 | $4.69 | $10.38 | 63,200 | — | — |
| 2021-02-22 | $4.75 | $10.51 | 53,300 | — | — |
| 2021-02-19 | $4.97 | $11.00 | 76,700 | — | — |
| 2021-02-18 | $4.86 | $10.76 | 87,900 | — | — |
| 2021-02-17 | $4.81 | $10.65 | 62,400 | — | — |
| 2021-02-16 | $4.90 | $10.84 | 103,300 | — | — |
| 2021-02-12 | $4.88 | $10.80 | 120,600 | — | — |
| 2021-02-11 | $4.81 | $10.65 | 224,700 | — | — |
| 2021-02-10 | $4.89 | $10.82 | 627,800 | — | — |
| 2021-02-09 | $5.99 | $13.26 | 772,600 | — | — |
| 2021-02-08 | $5.38 | $11.91 | 283,800 | — | — |
| 2021-02-05 | $4.71 | $10.42 | 53,000 | — | — |
| 2021-02-04 | $4.51 | $9.98 | 111,100 | — | — |
| 2021-02-03 | $4.42 | $9.78 | 87,100 | — | — |
| 2021-02-02 | $4.04 | $8.94 | 17,700 | — | — |
| 2021-02-01 | $3.96 | $8.76 | 46,800 | — | — |
| 2021-01-29 | $4.01 | $8.87 | 20,300 | — | — |
| 2021-01-28 | $4.04 | $8.94 | 44,600 | — | — |
| 2021-01-27 | $4.20 | $9.30 | 106,900 | — | — |
| 2021-01-26 | $4.36 | $9.65 | 70,400 | — | — |
| 2021-01-25 | $4.34 | $9.61 | 51,100 | — | — |
| 2021-01-22 | $4.28 | $9.47 | 70,800 | — | — |
| 2021-01-21 | $4.29 | $9.49 | 44,800 | — | — |
| 2021-01-20 | $4.35 | $9.63 | 82,900 | — | — |
| 2021-01-19 | $4.41 | $9.76 | 86,800 | — | — |
| 2021-01-15 | $4.44 | $9.83 | 75,100 | — | — |
| 2021-01-14 | $4.39 | $9.72 | 90,700 | — | — |
| 2021-01-13 | $4.30 | $9.52 | 146,700 | — | — |
| 2021-01-12 | $3.97 | $8.79 | 19,400 | — | — |
| 2021-01-11 | $3.95 | $8.74 | 28,700 | — | — |
| 2021-01-08 | $4.06 | $8.99 | 48,900 | — | — |
| 2021-01-07 | $3.98 | $8.81 | 132,700 | — | — |
| 2021-01-06 | $3.57 | $7.90 | 25,400 | — | — |
| 2021-01-05 | $3.47 | $7.68 | 12,300 | — | — |
| 2021-01-04 | $3.41 | $7.55 | 12,600 | — | — |