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
- 1993-11-24 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 | $5.92 | 205,200 | — | — |
| 2021-12-30 | $3.22 | $6.05 | 394,300 | — | — |
| 2021-12-29 | $3.28 | $6.16 | 2,286,000 | — | — |
| 2021-12-28 | $3.19 | $6.00 | 1,572,200 | — | — |
| 2021-12-27 | $3.30 | $6.20 | 525,200 | — | — |
| 2021-12-23 | $3.20 | $6.01 | 585,800 | — | — |
| 2021-12-22 | $3.12 | $5.86 | 413,700 | — | — |
| 2021-12-21 | $3.06 | $5.75 | 453,700 | — | — |
| 2021-12-20 | $3.08 | $5.79 | 335,200 | — | — |
| 2021-12-17 | $3.04 | $5.71 | 695,700 | — | — |
| 2021-12-16 | $3.14 | $5.90 | 409,600 | — | — |
| 2021-12-15 | $3.05 | $5.73 | 452,600 | — | — |
| 2021-12-14 | $2.98 | $5.60 | 294,600 | — | — |
| 2021-12-13 | $2.96 | $5.56 | 348,900 | — | — |
| 2021-12-10 | $3.11 | $5.84 | 414,200 | — | — |
| 2021-12-09 | $3.15 | $5.92 | 398,500 | — | — |
| 2021-12-08 | $3.23 | $6.07 | 171,900 | — | — |
| 2021-12-07 | $3.19 | $6.00 | 538,200 | — | — |
| 2021-12-06 | $3.17 | $5.96 | 302,200 | — | — |
| 2021-12-03 | $3.09 | $5.81 | 1,014,900 | — | — |
| 2021-12-02 | $3.36 | $6.31 | 1,861,200 | — | — |
| 2021-12-01 | $3.07 | $5.77 | 1,046,500 | — | — |
| 2021-11-30 | $2.97 | $5.58 | 2,321,900 | — | — |
| 2021-11-29 | $2.82 | $5.30 | 539,100 | — | — |
| 2021-11-26 | $2.88 | $5.41 | 685,300 | — | — |
| 2021-11-24 | $2.94 | $5.53 | 902,500 | — | — |
| 2021-11-23 | $3.07 | $5.77 | 600,800 | — | — |
| 2021-11-22 | $3.04 | $5.71 | 611,900 | — | — |
| 2021-11-19 | $3.20 | $6.01 | 624,200 | — | — |
| 2021-11-18 | $3.43 | $6.45 | 530,800 | — | — |
| 2021-11-17 | $3.41 | $6.41 | 824,000 | — | — |
| 2021-11-16 | $3.60 | $6.77 | 780,300 | — | — |
| 2021-11-15 | $3.86 | $7.25 | 544,400 | — | — |
| 2021-11-12 | $3.99 | $7.50 | 831,600 | — | — |
| 2021-11-11 | $4.02 | $7.56 | 401,900 | — | — |
| 2021-11-10 | $4.07 | $7.65 | 717,100 | — | — |
| 2021-11-09 | $4.02 | $7.56 | 921,400 | — | — |
| 2021-11-08 | $3.91 | $7.35 | 650,000 | — | — |
| 2021-11-05 | $3.77 | $7.09 | 265,400 | — | — |
| 2021-11-04 | $3.86 | $7.25 | 394,600 | — | — |
| 2021-11-03 | $4.00 | $7.52 | 378,700 | — | — |
| 2021-11-02 | $3.85 | $7.24 | 422,500 | — | — |
| 2021-11-01 | $3.82 | $7.18 | 473,100 | — | — |
| 2021-10-29 | $3.80 | $7.14 | 636,400 | — | — |
| 2021-10-28 | $4.03 | $7.57 | 279,500 | — | — |
| 2021-10-27 | $4.04 | $7.59 | 459,000 | — | — |
| 2021-10-26 | $4.32 | $8.12 | 451,100 | — | — |
| 2021-10-25 | $4.36 | $8.19 | 567,100 | — | — |
| 2021-10-22 | $4.13 | $7.76 | 304,300 | — | — |
| 2021-10-21 | $4.15 | $7.80 | 736,900 | — | — |
| 2021-10-20 | $4.29 | $8.06 | 885,800 | — | — |
| 2021-10-19 | $3.94 | $7.40 | 305,900 | — | — |
| 2021-10-18 | $3.89 | $7.31 | 352,100 | — | — |
| 2021-10-15 | $3.87 | $7.27 | 405,200 | — | — |
| 2021-10-14 | $3.77 | $7.09 | 299,000 | — | — |
| 2021-10-13 | $3.76 | $7.07 | 173,800 | — | — |
| 2021-10-12 | $3.76 | $7.07 | 252,000 | — | — |
| 2021-10-11 | $3.76 | $7.07 | 258,000 | — | — |
| 2021-10-08 | $3.80 | $7.14 | 144,500 | — | — |
| 2021-10-07 | $3.80 | $7.14 | 202,400 | — | — |
| 2021-10-06 | $3.88 | $7.29 | 383,600 | — | — |
| 2021-10-05 | $3.88 | $7.29 | 385,200 | — | — |
| 2021-10-04 | $3.79 | $7.12 | 275,800 | — | — |
| 2021-10-01 | $3.86 | $7.25 | 549,400 | — | — |
| 2021-09-30 | $3.89 | $7.31 | 666,900 | — | — |
| 2021-09-29 | $3.79 | $7.12 | 428,000 | — | — |
| 2021-09-28 | $3.72 | $6.99 | 324,500 | — | — |
| 2021-09-27 | $3.77 | $7.09 | 402,500 | — | — |
| 2021-09-24 | $3.63 | $6.82 | 270,900 | — | — |
| 2021-09-23 | $3.70 | $6.95 | 319,400 | — | — |
| 2021-09-22 | $3.72 | $6.99 | 530,100 | — | — |
| 2021-09-21 | $3.62 | $6.80 | 499,000 | — | — |
| 2021-09-20 | $3.70 | $6.95 | 1,064,000 | — | — |
| 2021-09-17 | $4.22 | $7.93 | 641,100 | — | — |
| 2021-09-16 | $4.26 | $8.01 | 598,800 | — | — |
| 2021-09-15 | $4.29 | $8.06 | 878,400 | — | — |
| 2021-09-14 | $4.27 | $8.03 | 783,400 | — | — |
| 2021-09-13 | $4.48 | $8.42 | 1,649,900 | — | — |
| 2021-09-10 | $4.17 | $7.84 | 812,200 | — | — |
| 2021-09-09 | $4.22 | $7.93 | 708,000 | — | — |
| 2021-09-08 | $4.33 | $8.14 | 878,700 | — | — |
| 2021-09-07 | $4.47 | $8.40 | 677,200 | — | — |
| 2021-09-03 | $4.18 | $7.86 | 307,300 | — | — |
| 2021-09-02 | $4.20 | $7.89 | 663,600 | — | — |
| 2021-09-01 | $4.22 | $7.93 | 736,100 | — | — |
| 2021-08-31 | $4.35 | $8.18 | 943,500 | — | — |
| 2021-08-30 | $4.44 | $8.34 | 894,900 | — | — |
| 2021-08-27 | $4.13 | $7.76 | 950,800 | — | — |
| 2021-08-26 | $3.93 | $7.39 | 665,100 | — | — |
| 2021-08-25 | $3.89 | $7.31 | 803,900 | — | — |
| 2021-08-24 | $3.72 | $6.99 | 839,000 | — | — |
| 2021-08-23 | $3.41 | $6.41 | 506,700 | — | — |
| 2021-08-20 | $3.27 | $6.15 | 257,400 | — | — |
| 2021-08-19 | $3.14 | $5.90 | 232,900 | — | — |
| 2021-08-18 | $3.21 | $6.03 | 170,500 | — | — |
| 2021-08-17 | $3.23 | $6.07 | 171,200 | — | — |
| 2021-08-16 | $3.22 | $6.05 | 161,700 | — | — |
| 2021-08-13 | $3.23 | $6.07 | 69,700 | — | — |
| 2021-08-12 | $3.28 | $6.16 | 168,400 | — | — |
| 2021-08-11 | $3.28 | $6.16 | 388,100 | — | — |
| 2021-08-10 | $3.30 | $6.20 | 307,000 | — | — |
| 2021-08-09 | $3.12 | $5.86 | 77,000 | — | — |
| 2021-08-06 | $3.10 | $5.83 | 130,100 | — | — |
| 2021-08-05 | $3.08 | $5.79 | 213,400 | — | — |
| 2021-08-04 | $3.03 | $5.69 | 247,700 | — | — |
| 2021-08-03 | $3.10 | $5.83 | 254,700 | — | — |
| 2021-08-02 | $3.01 | $5.66 | 122,800 | — | — |
| 2021-07-30 | $3.06 | $5.75 | 198,100 | — | — |
| 2021-07-29 | $3.13 | $5.88 | 226,100 | — | — |
| 2021-07-28 | $3.13 | $5.88 | 106,500 | — | — |
| 2021-07-27 | $3.12 | $5.86 | 161,700 | — | — |
| 2021-07-26 | $3.06 | $5.75 | 152,200 | — | — |
| 2021-07-23 | $3.01 | $5.66 | 199,400 | — | — |
| 2021-07-22 | $3.04 | $5.71 | 243,800 | — | — |
| 2021-07-21 | $3.16 | $5.94 | 366,200 | — | — |
| 2021-07-20 | $3.02 | $5.68 | 252,400 | — | — |
| 2021-07-19 | $3.04 | $5.71 | 319,200 | — | — |
| 2021-07-16 | $3.14 | $5.90 | 183,100 | — | — |
| 2021-07-15 | $3.24 | $6.09 | 105,100 | — | — |
| 2021-07-14 | $3.27 | $6.15 | 256,300 | — | — |
| 2021-07-13 | $3.31 | $6.22 | 174,800 | — | — |
| 2021-07-12 | $3.32 | $6.24 | 632,900 | — | — |
| 2021-07-09 | $3.12 | $5.86 | 183,700 | — | — |
| 2021-07-08 | $3.05 | $5.73 | 324,300 | — | — |
| 2021-07-07 | $3.13 | $5.88 | 394,800 | — | — |
| 2021-07-06 | $3.15 | $5.92 | 194,400 | — | — |
| 2021-07-02 | $3.22 | $6.05 | 384,100 | — | — |
| 2021-07-01 | $3.19 | $6.00 | 229,300 | — | — |
| 2021-06-30 | $3.25 | $6.11 | 242,300 | — | — |
| 2021-06-29 | $3.32 | $6.24 | 292,400 | — | — |
| 2021-06-28 | $3.44 | $6.47 | 217,700 | — | — |
| 2021-06-25 | $3.47 | $6.52 | 992,900 | — | — |
| 2021-06-24 | $3.61 | $6.78 | 190,900 | — | — |
| 2021-06-23 | $3.68 | $6.92 | 362,700 | — | — |
| 2021-06-22 | $3.72 | $6.99 | 468,800 | — | — |
| 2021-06-21 | $3.64 | $6.84 | 227,700 | — | — |
| 2021-06-18 | $3.81 | $7.16 | 707,400 | — | — |
| 2021-06-17 | $3.81 | $7.16 | 272,300 | — | — |
| 2021-06-16 | $3.93 | $7.39 | 350,000 | — | — |
| 2021-06-15 | $3.92 | $7.37 | 294,200 | — | — |
| 2021-06-14 | $3.97 | $7.46 | 298,000 | — | — |
| 2021-06-11 | $3.89 | $7.31 | 522,600 | — | — |
| 2021-06-10 | $4.12 | $7.74 | 535,100 | — | — |
| 2021-06-09 | $4.12 | $7.74 | 915,400 | — | — |
| 2021-06-08 | $3.84 | $7.22 | 711,100 | — | — |
| 2021-06-07 | $3.94 | $7.40 | 974,200 | — | — |
| 2021-06-04 | $3.82 | $7.18 | 617,700 | — | — |
| 2021-06-03 | $3.74 | $7.03 | 323,500 | — | — |
| 2021-06-02 | $3.72 | $6.99 | 684,800 | — | — |
| 2021-06-01 | $3.51 | $6.60 | 651,400 | — | — |
| 2021-05-28 | $3.37 | $6.33 | 599,000 | — | — |
| 2021-05-27 | $3.14 | $5.90 | 384,200 | — | — |
| 2021-05-26 | $3.02 | $5.68 | 380,900 | — | — |
| 2021-05-25 | $2.95 | $5.54 | 330,500 | — | — |
| 2021-05-24 | $3.05 | $5.73 | 130,500 | — | — |
| 2021-05-21 | $3.11 | $5.84 | 406,300 | — | — |
| 2021-05-20 | $3.16 | $5.94 | 591,800 | — | — |
| 2021-05-19 | $3.04 | $5.71 | 231,300 | — | — |
| 2021-05-18 | $3.07 | $5.77 | 372,400 | — | — |
| 2021-05-17 | $3.13 | $5.88 | 440,100 | — | — |
| 2021-05-14 | $3.02 | $5.68 | 650,100 | — | — |
| 2021-05-13 | $2.86 | $5.38 | 268,000 | — | — |
| 2021-05-12 | $2.77 | $5.21 | 202,700 | — | — |
| 2021-05-11 | $2.85 | $5.36 | 569,600 | — | — |
| 2021-05-10 | $2.89 | $5.43 | 732,000 | — | — |
| 2021-05-07 | $2.79 | $5.24 | 793,300 | — | — |
| 2021-05-06 | $2.63 | $4.94 | 661,300 | — | — |
| 2021-05-05 | $2.54 | $4.77 | 236,700 | — | — |
| 2021-05-04 | $2.55 | $4.79 | 493,200 | — | — |
| 2021-05-03 | $2.54 | $4.77 | 446,700 | — | — |
| 2021-04-30 | $2.62 | $4.92 | 347,300 | — | — |
| 2021-04-29 | $2.70 | $5.07 | 190,200 | — | — |
| 2021-04-28 | $2.72 | $5.11 | 546,100 | — | — |
| 2021-04-27 | $2.69 | $5.06 | 425,900 | — | — |
| 2021-04-26 | $2.57 | $4.83 | 341,800 | — | — |
| 2021-04-23 | $2.55 | $4.79 | 465,600 | — | — |
| 2021-04-22 | $2.55 | $4.79 | 245,500 | — | — |
| 2021-04-21 | $2.63 | $4.94 | 291,800 | — | — |
| 2021-04-20 | $2.61 | $4.91 | 208,000 | — | — |
| 2021-04-19 | $2.65 | $4.98 | 359,000 | — | — |
| 2021-04-16 | $2.65 | $4.98 | 353,100 | — | — |
| 2021-04-15 | $2.55 | $4.79 | 252,100 | — | — |
| 2021-04-14 | $2.61 | $4.91 | 256,800 | — | — |
| 2021-04-13 | $2.58 | $4.85 | 377,600 | — | — |
| 2021-04-12 | $2.64 | $4.96 | 234,700 | — | — |
| 2021-04-09 | $2.70 | $5.07 | 320,100 | — | — |
| 2021-04-08 | $2.77 | $5.21 | 258,800 | — | — |
| 2021-04-07 | $2.71 | $5.09 | 295,400 | — | — |
| 2021-04-06 | $2.79 | $5.24 | 263,100 | — | — |
| 2021-04-05 | $2.69 | $5.06 | 278,400 | — | — |
| 2021-04-01 | $2.74 | $5.15 | 159,200 | — | — |
| 2021-03-31 | $2.73 | $5.13 | 219,400 | — | — |
| 2021-03-30 | $2.75 | $5.17 | 146,000 | — | — |
| 2021-03-29 | $2.73 | $5.13 | 265,000 | — | — |
| 2021-03-26 | $2.71 | $5.09 | 342,700 | — | — |
| 2021-03-25 | $2.77 | $5.21 | 332,400 | — | — |
| 2021-03-24 | $2.81 | $5.28 | 222,100 | — | — |
| 2021-03-23 | $2.90 | $5.45 | 372,700 | — | — |
| 2021-03-22 | $2.89 | $5.43 | 240,500 | — | — |
| 2021-03-19 | $2.85 | $5.36 | 140,900 | — | — |
| 2021-03-18 | $2.83 | $5.32 | 332,300 | — | — |
| 2021-03-17 | $2.92 | $5.49 | 390,000 | — | — |
| 2021-03-16 | $3.01 | $5.66 | 512,800 | — | — |
| 2021-03-15 | $3.07 | $5.77 | 537,000 | — | — |
| 2021-03-12 | $2.88 | $5.41 | 362,600 | — | — |
| 2021-03-11 | $2.87 | $5.39 | 398,500 | — | — |
| 2021-03-10 | $2.76 | $5.19 | 475,000 | — | — |
| 2021-03-09 | $2.56 | $4.81 | 658,400 | — | — |
| 2021-03-08 | $2.54 | $4.77 | 692,400 | — | — |
| 2021-03-05 | $2.69 | $5.06 | 227,400 | — | — |
| 2021-03-04 | $2.72 | $5.11 | 522,100 | — | — |
| 2021-03-03 | $2.68 | $5.04 | 309,700 | — | — |
| 2021-03-02 | $2.69 | $5.06 | 332,200 | — | — |
| 2021-03-01 | $2.71 | $5.09 | 302,400 | — | — |
| 2021-02-26 | $2.71 | $5.09 | 518,500 | — | — |
| 2021-02-25 | $2.84 | $5.34 | 336,700 | — | — |
| 2021-02-24 | $2.93 | $5.51 | 554,900 | — | — |
| 2021-02-23 | $2.88 | $5.41 | 544,400 | — | — |
| 2021-02-22 | $2.91 | $5.47 | 430,100 | — | — |
| 2021-02-19 | $3.13 | $5.88 | 452,200 | — | — |
| 2021-02-18 | $3.09 | $5.81 | 1,159,600 | — | — |
| 2021-02-17 | $3.05 | $5.73 | 559,500 | — | — |
| 2021-02-16 | $3.15 | $5.92 | 374,800 | — | — |
| 2021-02-12 | $3.02 | $5.68 | 271,100 | — | — |
| 2021-02-11 | $3.08 | $5.79 | 365,200 | — | — |
| 2021-02-10 | $3.01 | $5.66 | 273,900 | — | — |
| 2021-02-09 | $3.03 | $5.69 | 311,900 | — | — |
| 2021-02-08 | $3.00 | $5.64 | 436,300 | — | — |
| 2021-02-05 | $2.97 | $5.58 | 339,000 | — | — |
| 2021-02-04 | $2.87 | $5.39 | 292,300 | — | — |
| 2021-02-03 | $2.85 | $5.36 | 325,100 | — | — |
| 2021-02-02 | $2.78 | $5.22 | 400,600 | — | — |
| 2021-02-01 | $2.77 | $5.21 | 338,200 | — | — |
| 2021-01-29 | $2.69 | $5.06 | 500,000 | — | — |
| 2021-01-28 | $2.83 | $5.32 | 223,100 | — | — |
| 2021-01-27 | $2.90 | $5.45 | 723,600 | — | — |
| 2021-01-26 | $2.83 | $5.32 | 534,200 | — | — |
| 2021-01-25 | $2.77 | $5.21 | 322,100 | — | — |
| 2021-01-22 | $2.81 | $5.28 | 605,400 | — | — |
| 2021-01-21 | $2.88 | $5.41 | 244,100 | — | — |
| 2021-01-20 | $3.00 | $5.64 | 350,000 | — | — |
| 2021-01-19 | $2.93 | $5.51 | 229,600 | — | — |
| 2021-01-15 | $2.96 | $5.56 | 229,200 | — | — |
| 2021-01-14 | $3.07 | $5.77 | 239,000 | — | — |
| 2021-01-13 | $3.00 | $5.64 | 271,800 | — | — |
| 2021-01-12 | $3.00 | $5.64 | 303,000 | — | — |
| 2021-01-11 | $2.83 | $5.32 | 536,400 | — | — |
| 2021-01-08 | $2.97 | $5.58 | 244,500 | — | — |
| 2021-01-07 | $2.96 | $5.56 | 392,900 | — | — |
| 2021-01-06 | $2.98 | $5.60 | 284,600 | — | — |
| 2021-01-05 | $2.99 | $5.62 | 304,500 | — | — |
| 2021-01-04 | $3.02 | $5.68 | 377,700 | — | — |