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
- 2012-03-13 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 | $2.90 | $4.29 | 15,200 | — | — |
| 2021-12-30 | $2.90 | $4.29 | 15,200 | — | — |
| 2021-12-29 | $2.85 | $4.22 | 20,700 | — | — |
| 2021-12-28 | $2.91 | $4.31 | 17,200 | — | — |
| 2021-12-27 | $2.90 | $4.29 | 8,200 | — | — |
| 2021-12-23 | $2.87 | $4.25 | 13,700 | — | — |
| 2021-12-22 | $2.85 | $4.22 | 42,100 | — | — |
| 2021-12-21 | $2.84 | $4.20 | 59,900 | — | — |
| 2021-12-20 | $2.93 | $4.28 | 106,800 | — | — |
| 2021-12-17 | $3.18 | $4.65 | 26,700 | — | — |
| 2021-12-16 | $3.01 | $4.40 | 15,500 | — | — |
| 2021-12-15 | $3.01 | $4.40 | 15,200 | — | — |
| 2021-12-14 | $2.99 | $4.37 | 24,900 | — | — |
| 2021-12-13 | $3.00 | $4.38 | 16,900 | — | — |
| 2021-12-10 | $3.04 | $4.44 | 13,800 | — | — |
| 2021-12-09 | $3.05 | $4.46 | 24,200 | — | — |
| 2021-12-08 | $3.16 | $4.62 | 27,400 | — | — |
| 2021-12-07 | $3.15 | $4.60 | 174,200 | — | — |
| 2021-12-06 | $3.16 | $4.62 | 29,500 | — | — |
| 2021-12-03 | $3.14 | $4.59 | 21,100 | — | — |
| 2021-12-02 | $3.14 | $4.59 | 33,000 | — | — |
| 2021-12-01 | $3.01 | $4.39 | 51,200 | — | — |
| 2021-11-30 | $3.09 | $4.51 | 29,000 | — | — |
| 2021-11-29 | $3.11 | $4.54 | 19,500 | — | — |
| 2021-11-26 | $3.08 | $4.50 | 122,700 | — | — |
| 2021-11-24 | $3.26 | $4.76 | 4,300 | — | — |
| 2021-11-23 | $3.20 | $4.67 | 10,400 | — | — |
| 2021-11-22 | $3.13 | $4.57 | 8,600 | — | — |
| 2021-11-19 | $3.16 | $4.61 | 32,500 | — | — |
| 2021-11-18 | $3.18 | $4.64 | 53,900 | — | — |
| 2021-11-17 | $3.21 | $4.69 | 51,800 | — | — |
| 2021-11-16 | $3.40 | $4.96 | 51,900 | — | — |
| 2021-11-15 | $3.23 | $4.72 | 29,400 | — | — |
| 2021-11-12 | $3.29 | $4.80 | 10,300 | — | — |
| 2021-11-11 | $3.29 | $4.80 | 79,100 | — | — |
| 2021-11-10 | $3.18 | $4.64 | 125,400 | — | — |
| 2021-11-09 | $3.11 | $4.54 | 7,700 | — | — |
| 2021-11-08 | $3.13 | $4.57 | 22,200 | — | — |
| 2021-11-05 | $3.16 | $4.61 | 33,700 | — | — |
| 2021-11-04 | $3.02 | $4.41 | 102,500 | — | — |
| 2021-11-03 | $3.19 | $4.66 | 44,300 | — | — |
| 2021-11-02 | $3.11 | $4.54 | 15,300 | — | — |
| 2021-11-01 | $3.17 | $4.62 | 20,700 | — | — |
| 2021-10-29 | $3.09 | $4.51 | 10,800 | — | — |
| 2021-10-28 | $3.14 | $4.58 | 21,200 | — | — |
| 2021-10-27 | $3.23 | $4.71 | 38,500 | — | — |
| 2021-10-26 | $3.23 | $4.71 | 49,500 | — | — |
| 2021-10-25 | $3.26 | $4.75 | 87,900 | — | — |
| 2021-10-22 | $3.17 | $4.62 | 171,900 | — | — |
| 2021-10-21 | $3.25 | $4.74 | 72,600 | — | — |
| 2021-10-20 | $3.37 | $4.92 | 142,900 | — | — |
| 2021-10-19 | $3.28 | $4.78 | 101,900 | — | — |
| 2021-10-18 | $3.40 | $4.96 | 54,900 | — | — |
| 2021-10-15 | $3.41 | $4.97 | 88,500 | — | — |
| 2021-10-14 | $3.26 | $4.75 | 68,500 | — | — |
| 2021-10-13 | $3.39 | $4.94 | 261,800 | — | — |
| 2021-10-12 | $3.48 | $5.08 | 62,600 | — | — |
| 2021-10-11 | $3.38 | $4.93 | 29,700 | — | — |
| 2021-10-08 | $3.33 | $4.86 | 42,600 | — | — |
| 2021-10-07 | $3.30 | $4.81 | 397,200 | — | — |
| 2021-10-06 | $3.35 | $4.89 | 143,900 | — | — |
| 2021-10-05 | $3.33 | $4.86 | 4,600 | — | — |
| 2021-10-04 | $3.27 | $4.77 | 18,800 | — | — |
| 2021-10-01 | $3.43 | $5.00 | 12,700 | — | — |
| 2021-09-30 | $3.32 | $4.84 | 2,900 | — | — |
| 2021-09-29 | $3.32 | $4.84 | 19,400 | — | — |
| 2021-09-28 | $3.43 | $5.00 | 13,000 | — | — |
| 2021-09-27 | $3.45 | $5.03 | 17,800 | — | — |
| 2021-09-24 | $3.35 | $4.88 | 15,700 | — | — |
| 2021-09-23 | $3.44 | $5.01 | 22,500 | — | — |
| 2021-09-22 | $3.25 | $4.74 | 34,200 | — | — |
| 2021-09-21 | $3.23 | $4.71 | 20,500 | — | — |
| 2021-09-20 | $3.16 | $4.60 | 56,100 | — | — |
| 2021-09-17 | $3.35 | $4.88 | 36,700 | — | — |
| 2021-09-16 | $3.45 | $5.03 | 27,700 | — | — |
| 2021-09-15 | $3.51 | $5.11 | 70,800 | — | — |
| 2021-09-14 | $3.67 | $5.35 | 16,600 | — | — |
| 2021-09-13 | $3.56 | $5.19 | 18,400 | — | — |
| 2021-09-10 | $3.63 | $5.29 | 33,500 | — | — |
| 2021-09-09 | $3.48 | $5.07 | 121,800 | — | — |
| 2021-09-08 | $3.63 | $5.29 | 171,300 | — | — |
| 2021-09-07 | $3.91 | $5.70 | 34,100 | — | — |
| 2021-09-03 | $3.75 | $5.46 | 17,300 | — | — |
| 2021-09-02 | $3.75 | $5.46 | 20,000 | — | — |
| 2021-09-01 | $3.91 | $5.69 | 36,900 | — | — |
| 2021-08-31 | $3.89 | $5.66 | 34,300 | — | — |
| 2021-08-30 | $3.95 | $5.75 | 92,200 | — | — |
| 2021-08-27 | $3.94 | $5.74 | 30,600 | — | — |
| 2021-08-26 | $3.80 | $5.53 | 18,700 | — | — |
| 2021-08-25 | $3.93 | $5.72 | 8,000 | — | — |
| 2021-08-24 | $3.90 | $5.68 | 32,400 | — | — |
| 2021-08-23 | $3.67 | $5.34 | 23,200 | — | — |
| 2021-08-20 | $3.69 | $5.37 | 45,200 | — | — |
| 2021-08-19 | $3.70 | $5.39 | 42,500 | — | — |
| 2021-08-18 | $3.69 | $5.37 | 100,700 | — | — |
| 2021-08-17 | $3.73 | $5.43 | 105,000 | — | — |
| 2021-08-16 | $3.78 | $5.50 | 23,700 | — | — |
| 2021-08-13 | $3.90 | $5.68 | 40,700 | — | — |
| 2021-08-12 | $3.82 | $5.56 | 19,800 | — | — |
| 2021-08-11 | $3.90 | $5.68 | 98,100 | — | — |
| 2021-08-10 | $3.93 | $5.72 | 19,800 | — | — |
| 2021-08-09 | $3.97 | $5.78 | 28,200 | — | — |
| 2021-08-06 | $3.92 | $5.71 | 21,200 | — | — |
| 2021-08-05 | $3.88 | $5.65 | 104,900 | — | — |
| 2021-08-04 | $3.94 | $5.74 | 40,800 | — | — |
| 2021-08-03 | $4.20 | $6.12 | 30,800 | — | — |
| 2021-08-02 | $4.26 | $6.20 | 6,400 | — | — |
| 2021-07-30 | $4.00 | $5.82 | 6,700 | — | — |
| 2021-07-29 | $4.17 | $6.07 | 20,600 | — | — |
| 2021-07-28 | $4.40 | $6.40 | 8,700 | — | — |
| 2021-07-27 | $4.07 | $5.92 | 22,400 | — | — |
| 2021-07-26 | $4.09 | $5.95 | 9,700 | — | — |
| 2021-07-23 | $3.98 | $5.79 | 4,600 | — | — |
| 2021-07-22 | $4.00 | $5.82 | 3,200 | — | — |
| 2021-07-21 | $4.06 | $5.91 | 12,800 | — | — |
| 2021-07-20 | $4.04 | $5.88 | 9,500 | — | — |
| 2021-07-19 | $3.95 | $5.75 | 37,900 | — | — |
| 2021-07-16 | $4.13 | $6.01 | 38,000 | — | — |
| 2021-07-15 | $4.12 | $6.00 | 88,600 | — | — |
| 2021-07-14 | $4.29 | $6.24 | 15,600 | — | — |
| 2021-07-13 | $4.19 | $6.10 | 12,700 | — | — |
| 2021-07-12 | $4.13 | $6.01 | 17,500 | — | — |
| 2021-07-09 | $4.02 | $5.85 | 2,600 | — | — |
| 2021-07-08 | $3.99 | $5.81 | 13,400 | — | — |
| 2021-07-07 | $4.05 | $5.89 | 13,900 | — | — |
| 2021-07-06 | $4.09 | $5.95 | 19,900 | — | — |
| 2021-07-02 | $4.30 | $6.26 | 137,400 | — | — |
| 2021-07-01 | $4.31 | $6.13 | 206,700 | — | — |
| 2021-06-30 | $4.36 | $6.20 | 33,400 | — | — |
| 2021-06-29 | $4.42 | $6.29 | 16,300 | — | — |
| 2021-06-28 | $4.41 | $6.27 | 26,700 | — | — |
| 2021-06-25 | $4.46 | $6.34 | 25,500 | — | — |
| 2021-06-24 | $4.66 | $6.63 | 26,600 | — | — |
| 2021-06-23 | $4.60 | $6.54 | 9,300 | — | — |
| 2021-06-22 | $4.63 | $6.59 | 10,200 | — | — |
| 2021-06-21 | $4.61 | $6.56 | 9,400 | — | — |
| 2021-06-18 | $4.56 | $6.49 | 10,100 | — | — |
| 2021-06-17 | $4.66 | $6.63 | 47,500 | — | — |
| 2021-06-16 | $4.73 | $6.73 | 53,600 | — | — |
| 2021-06-15 | $4.70 | $6.69 | 3,300 | — | — |
| 2021-06-14 | $4.65 | $6.61 | 4,400 | — | — |
| 2021-06-11 | $4.64 | $6.60 | 18,400 | — | — |
| 2021-06-10 | $4.75 | $6.76 | 9,900 | — | — |
| 2021-06-09 | $4.68 | $6.66 | 16,100 | — | — |
| 2021-06-08 | $4.79 | $6.81 | 90,100 | — | — |
| 2021-06-07 | $4.85 | $6.90 | 29,200 | — | — |
| 2021-06-04 | $4.80 | $6.83 | 13,300 | — | — |
| 2021-06-03 | $4.60 | $6.54 | 12,000 | — | — |
| 2021-06-02 | $4.73 | $6.72 | 63,300 | — | — |
| 2021-06-01 | $4.46 | $6.34 | 20,800 | — | — |
| 2021-05-28 | $4.35 | $6.18 | 17,100 | — | — |
| 2021-05-27 | $4.31 | $6.13 | 22,500 | — | — |
| 2021-05-26 | $4.24 | $6.03 | 25,200 | — | — |
| 2021-05-25 | $4.16 | $5.91 | 75,200 | — | — |
| 2021-05-24 | $4.20 | $5.97 | 10,500 | — | — |
| 2021-05-21 | $4.19 | $5.96 | 98,800 | — | — |
| 2021-05-20 | $4.20 | $5.97 | 12,400 | — | — |
| 2021-05-19 | $4.14 | $5.88 | 12,000 | — | — |
| 2021-05-18 | $4.08 | $5.80 | 7,500 | — | — |
| 2021-05-17 | $4.09 | $5.81 | 12,300 | — | — |
| 2021-05-14 | $4.10 | $5.83 | 16,200 | — | — |
| 2021-05-13 | $4.03 | $5.73 | 188,300 | — | — |
| 2021-05-12 | $3.93 | $5.59 | 13,100 | — | — |
| 2021-05-11 | $4.04 | $5.74 | 11,900 | — | — |
| 2021-05-10 | $3.97 | $5.64 | 34,300 | — | — |
| 2021-05-07 | $3.97 | $5.64 | 63,100 | — | — |
| 2021-05-06 | $3.95 | $5.61 | 60,800 | — | — |
| 2021-05-05 | $3.89 | $5.53 | 57,500 | — | — |
| 2021-05-04 | $3.84 | $5.46 | 15,100 | — | — |
| 2021-05-03 | $3.95 | $5.61 | 10,400 | — | — |
| 2021-04-30 | $3.96 | $5.62 | 103,000 | — | — |
| 2021-04-29 | $3.95 | $5.61 | 23,300 | — | — |
| 2021-04-28 | $3.96 | $5.62 | 23,100 | — | — |
| 2021-04-27 | $3.81 | $5.41 | 12,600 | — | — |
| 2021-04-26 | $3.78 | $5.37 | 16,400 | — | — |
| 2021-04-23 | $3.82 | $5.43 | 19,100 | — | — |
| 2021-04-22 | $3.73 | $5.30 | 8,800 | — | — |
| 2021-04-21 | $3.77 | $5.35 | 4,500 | — | — |
| 2021-04-20 | $3.75 | $5.33 | 27,100 | — | — |
| 2021-04-19 | $3.74 | $5.31 | 28,800 | — | — |
| 2021-04-16 | $4.13 | $5.87 | 17,900 | — | — |
| 2021-04-15 | $4.04 | $5.74 | 24,100 | — | — |
| 2021-04-14 | $4.05 | $5.75 | 16,400 | — | — |
| 2021-04-13 | $4.02 | $5.71 | 5,500 | — | — |
| 2021-04-12 | $3.98 | $5.65 | 23,800 | — | — |
| 2021-04-09 | $3.95 | $5.61 | 14,600 | — | — |
| 2021-04-08 | $4.10 | $5.82 | 16,500 | — | — |
| 2021-04-07 | $3.98 | $5.65 | 7,700 | — | — |
| 2021-04-06 | $4.06 | $5.77 | 9,400 | — | — |
| 2021-04-05 | $3.97 | $5.64 | 15,100 | — | — |
| 2021-04-01 | $3.99 | $5.67 | 16,700 | — | — |
| 2021-03-31 | $4.09 | $5.81 | 7,000 | — | — |
| 2021-03-30 | $4.13 | $5.86 | 14,200 | — | — |
| 2021-03-29 | $4.16 | $5.90 | 10,800 | — | — |
| 2021-03-26 | $3.98 | $5.65 | 3,400 | — | — |
| 2021-03-25 | $4.03 | $5.72 | 7,700 | — | — |
| 2021-03-24 | $4.06 | $5.76 | 25,200 | — | — |
| 2021-03-23 | $4.16 | $5.90 | 5,500 | — | — |
| 2021-03-22 | $4.18 | $5.93 | 7,700 | — | — |
| 2021-03-19 | $4.18 | $5.93 | 26,100 | — | — |
| 2021-03-18 | $4.25 | $6.03 | 67,000 | — | — |
| 2021-03-17 | $4.07 | $5.78 | 92,200 | — | — |
| 2021-03-16 | $3.93 | $5.58 | 22,200 | — | — |
| 2021-03-15 | $4.02 | $5.71 | 51,200 | — | — |
| 2021-03-12 | $4.03 | $5.72 | 67,500 | — | — |
| 2021-03-11 | $4.06 | $5.76 | 13,800 | — | — |
| 2021-03-10 | $3.92 | $5.56 | 13,900 | — | — |
| 2021-03-09 | $3.76 | $5.34 | 24,000 | — | — |
| 2021-03-08 | $3.81 | $5.41 | 10,500 | — | — |
| 2021-03-05 | $3.92 | $5.56 | 32,900 | — | — |
| 2021-03-04 | $3.79 | $5.38 | 39,900 | — | — |
| 2021-03-03 | $3.73 | $5.29 | 176,200 | — | — |
| 2021-03-02 | $3.70 | $5.25 | 29,900 | — | — |
| 2021-03-01 | $3.58 | $5.08 | 85,100 | — | — |
| 2021-02-26 | $3.66 | $5.19 | 27,600 | — | — |
| 2021-02-25 | $3.84 | $5.45 | 25,600 | — | — |
| 2021-02-24 | $3.96 | $5.62 | 36,200 | — | — |
| 2021-02-23 | $3.90 | $5.53 | 48,900 | — | — |
| 2021-02-22 | $4.00 | $5.67 | 306,800 | — | — |
| 2021-02-19 | $4.28 | $6.07 | 59,700 | — | — |
| 2021-02-18 | $4.27 | $6.06 | 58,300 | — | — |
| 2021-02-17 | $4.21 | $5.96 | 153,600 | — | — |
| 2021-02-16 | $4.20 | $5.95 | 8,500 | — | — |
| 2021-02-12 | $4.16 | $5.89 | 21,100 | — | — |
| 2021-02-11 | $4.25 | $6.02 | 14,600 | — | — |
| 2021-02-10 | $4.16 | $5.89 | 11,200 | — | — |
| 2021-02-09 | $4.21 | $5.96 | 6,800 | — | — |
| 2021-02-08 | $4.24 | $6.01 | 11,200 | — | — |
| 2021-02-05 | $4.22 | $5.98 | 5,100 | — | — |
| 2021-02-04 | $4.21 | $5.96 | 12,800 | — | — |
| 2021-02-03 | $3.92 | $5.55 | 11,500 | — | — |
| 2021-02-02 | $4.14 | $5.87 | 22,700 | — | — |
| 2021-02-01 | $4.09 | $5.79 | 25,800 | — | — |
| 2021-01-29 | $3.96 | $5.61 | 15,900 | — | — |
| 2021-01-28 | $4.17 | $5.90 | 10,500 | — | — |
| 2021-01-27 | $4.15 | $5.88 | 16,000 | — | — |
| 2021-01-26 | $4.00 | $5.66 | 20,200 | — | — |
| 2021-01-25 | $4.10 | $5.80 | 36,600 | — | — |
| 2021-01-22 | $4.16 | $5.89 | 140,400 | — | — |
| 2021-01-21 | $4.32 | $6.12 | 41,900 | — | — |
| 2021-01-20 | $4.22 | $5.97 | 40,900 | — | — |
| 2021-01-19 | $4.42 | $6.26 | 39,000 | — | — |
| 2021-01-15 | $4.42 | $6.26 | 25,100 | — | — |
| 2021-01-14 | $4.69 | $6.64 | 27,400 | — | — |
| 2021-01-13 | $4.44 | $6.29 | 8,500 | — | — |
| 2021-01-12 | $4.40 | $6.23 | 29,100 | — | — |
| 2021-01-11 | $4.39 | $6.22 | 17,400 | — | — |
| 2021-01-08 | $4.54 | $6.43 | 16,600 | — | — |
| 2021-01-07 | $4.59 | $6.50 | 6,100 | — | — |
| 2021-01-06 | $4.52 | $6.40 | 16,100 | — | — |
| 2021-01-05 | $4.44 | $6.29 | 6,200 | — | — |
| 2021-01-04 | $4.42 | $6.25 | 19,700 | — | — |