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
- 1980-03-17 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 | $3.27 | $3.33 | 116,600 | — | — |
| 2021-12-30 | $3.22 | $3.28 | 208,500 | — | — |
| 2021-12-29 | $3.36 | $3.42 | 118,300 | — | — |
| 2021-12-28 | $3.44 | $3.50 | 57,800 | — | — |
| 2021-12-27 | $3.46 | $3.52 | 75,900 | — | — |
| 2021-12-23 | $3.50 | $3.56 | 93,500 | — | — |
| 2021-12-22 | $3.64 | $3.71 | 45,400 | — | — |
| 2021-12-21 | $3.57 | $3.63 | 55,800 | — | — |
| 2021-12-20 | $3.45 | $3.51 | 83,300 | — | — |
| 2021-12-17 | $3.42 | $3.48 | 33,000 | — | — |
| 2021-12-16 | $3.35 | $3.41 | 65,200 | — | — |
| 2021-12-15 | $3.40 | $3.46 | 123,300 | — | — |
| 2021-12-14 | $3.23 | $3.29 | 45,000 | — | — |
| 2021-12-13 | $3.27 | $3.33 | 65,800 | — | — |
| 2021-12-10 | $3.43 | $3.49 | 46,800 | — | — |
| 2021-12-09 | $3.43 | $3.49 | 36,800 | — | — |
| 2021-12-08 | $3.54 | $3.60 | 56,000 | — | — |
| 2021-12-07 | $3.37 | $3.43 | 137,900 | — | — |
| 2021-12-06 | $3.28 | $3.34 | 101,200 | — | — |
| 2021-12-03 | $3.20 | $3.26 | 105,800 | — | — |
| 2021-12-02 | $3.39 | $3.45 | 184,700 | — | — |
| 2021-12-01 | $3.26 | $3.32 | 428,100 | — | — |
| 2021-11-30 | $3.59 | $3.65 | 42,300 | — | — |
| 2021-11-29 | $3.60 | $3.66 | 20,800 | — | — |
| 2021-11-26 | $3.61 | $3.67 | 57,100 | — | — |
| 2021-11-24 | $3.65 | $3.72 | 26,100 | — | — |
| 2021-11-23 | $3.58 | $3.64 | 124,900 | — | — |
| 2021-11-22 | $3.62 | $3.69 | 142,200 | — | — |
| 2021-11-19 | $3.75 | $3.82 | 103,200 | — | — |
| 2021-11-18 | $3.79 | $3.86 | 85,100 | — | — |
| 2021-11-17 | $3.97 | $4.04 | 89,400 | — | — |
| 2021-11-16 | $4.01 | $4.08 | 232,000 | — | — |
| 2021-11-15 | $3.98 | $4.05 | 82,500 | — | — |
| 2021-11-12 | $3.83 | $3.90 | 53,400 | — | — |
| 2021-11-11 | $3.76 | $3.83 | 42,600 | — | — |
| 2021-11-10 | $3.76 | $3.83 | 112,900 | — | — |
| 2021-11-09 | $3.85 | $3.92 | 76,200 | — | — |
| 2021-11-08 | $3.90 | $3.97 | 91,800 | — | — |
| 2021-11-05 | $3.86 | $3.93 | 74,800 | — | — |
| 2021-11-04 | $3.79 | $3.86 | 155,100 | — | — |
| 2021-11-03 | $3.95 | $4.02 | 243,100 | — | — |
| 2021-11-02 | $3.81 | $3.88 | 71,700 | — | — |
| 2021-11-01 | $3.81 | $3.88 | 72,200 | — | — |
| 2021-10-29 | $3.72 | $3.79 | 107,600 | — | — |
| 2021-10-28 | $3.81 | $3.88 | 102,800 | — | — |
| 2021-10-27 | $3.79 | $3.86 | 112,400 | — | — |
| 2021-10-26 | $3.86 | $3.93 | 185,300 | — | — |
| 2021-10-25 | $3.97 | $4.04 | 126,100 | — | — |
| 2021-10-22 | $3.82 | $3.89 | 462,800 | — | — |
| 2021-10-21 | $3.84 | $3.91 | 142,800 | — | — |
| 2021-10-20 | $3.98 | $4.05 | 162,200 | — | — |
| 2021-10-19 | $3.91 | $3.98 | 244,800 | — | — |
| 2021-10-18 | $3.92 | $3.99 | 311,800 | — | — |
| 2021-10-15 | $3.99 | $4.06 | 150,800 | — | — |
| 2021-10-14 | $4.07 | $4.14 | 182,900 | — | — |
| 2021-10-13 | $3.99 | $4.06 | 301,300 | — | — |
| 2021-10-12 | $3.97 | $4.04 | 473,000 | — | — |
| 2021-10-11 | $3.98 | $4.05 | 673,400 | — | — |
| 2021-10-08 | $3.99 | $4.06 | 670,400 | — | — |
| 2021-10-07 | $4.16 | $4.23 | 675,200 | — | — |
| 2021-10-06 | $4.14 | $4.21 | 1,026,700 | — | — |
| 2021-10-05 | $4.84 | $4.93 | 19,406,400 | — | — |
| 2021-10-04 | $4.72 | $4.80 | 1,724,100 | — | — |
| 2021-10-01 | $4.77 | $4.86 | 471,700 | — | — |
| 2021-09-30 | $4.58 | $4.66 | 268,200 | — | — |
| 2021-09-29 | $4.78 | $4.87 | 821,200 | — | — |
| 2021-09-28 | $4.51 | $4.59 | 700,300 | — | — |
| 2021-09-27 | $4.97 | $5.06 | 2,505,600 | — | — |
| 2021-09-24 | $4.71 | $4.79 | 456,300 | — | — |
| 2021-09-23 | $4.66 | $4.74 | 438,200 | — | — |
| 2021-09-22 | $4.38 | $4.46 | 261,900 | — | — |
| 2021-09-21 | $4.13 | $4.20 | 301,500 | — | — |
| 2021-09-20 | $4.10 | $4.17 | 162,900 | — | — |
| 2021-09-17 | $4.31 | $4.39 | 466,500 | — | — |
| 2021-09-16 | $4.42 | $4.50 | 202,000 | — | — |
| 2021-09-15 | $4.42 | $4.50 | 328,800 | — | — |
| 2021-09-14 | $4.32 | $4.40 | 416,000 | — | — |
| 2021-09-13 | $4.36 | $4.44 | 310,800 | — | — |
| 2021-09-10 | $4.23 | $4.31 | 388,700 | — | — |
| 2021-09-09 | $4.14 | $4.21 | 294,400 | — | — |
| 2021-09-08 | $4.24 | $4.32 | 527,400 | — | — |
| 2021-09-07 | $4.06 | $4.13 | 199,200 | — | — |
| 2021-09-03 | $4.09 | $4.16 | 443,500 | — | — |
| 2021-09-02 | $3.96 | $4.03 | 292,800 | — | — |
| 2021-09-01 | $4.10 | $4.17 | 560,100 | — | — |
| 2021-08-31 | $3.99 | $4.06 | 84,200 | — | — |
| 2021-08-30 | $3.98 | $4.05 | 493,200 | — | — |
| 2021-08-27 | $3.93 | $4.00 | 287,900 | — | — |
| 2021-08-26 | $3.78 | $3.85 | 128,600 | — | — |
| 2021-08-25 | $3.85 | $3.92 | 96,400 | — | — |
| 2021-08-24 | $3.83 | $3.90 | 87,700 | — | — |
| 2021-08-23 | $3.77 | $3.84 | 209,700 | — | — |
| 2021-08-20 | $3.50 | $3.56 | 57,800 | — | — |
| 2021-08-19 | $3.54 | $3.60 | 61,000 | — | — |
| 2021-08-18 | $3.51 | $3.57 | 147,900 | — | — |
| 2021-08-17 | $3.53 | $3.59 | 95,500 | — | — |
| 2021-08-16 | $3.52 | $3.58 | 144,000 | — | — |
| 2021-08-13 | $3.64 | $3.71 | 229,900 | — | — |
| 2021-08-12 | $3.90 | $3.97 | 360,300 | — | — |
| 2021-08-11 | $3.90 | $3.97 | 672,300 | — | — |
| 2021-08-10 | $3.80 | $3.87 | 240,900 | — | — |
| 2021-08-09 | $3.89 | $3.96 | 315,600 | — | — |
| 2021-08-06 | $3.76 | $3.83 | 80,900 | — | — |
| 2021-08-05 | $3.71 | $3.78 | 107,100 | — | — |
| 2021-08-04 | $3.73 | $3.80 | 307,300 | — | — |
| 2021-08-03 | $3.79 | $3.86 | 588,400 | — | — |
| 2021-08-02 | $3.86 | $3.93 | 186,200 | — | — |
| 2021-07-30 | $3.90 | $3.97 | 223,400 | — | — |
| 2021-07-29 | $4.01 | $4.08 | 284,100 | — | — |
| 2021-07-28 | $4.01 | $4.08 | 317,500 | — | — |
| 2021-07-27 | $3.87 | $3.94 | 264,900 | — | — |
| 2021-07-26 | $3.93 | $4.00 | 322,200 | — | — |
| 2021-07-23 | $3.95 | $4.02 | 288,300 | — | — |
| 2021-07-22 | $4.01 | $4.08 | 510,600 | — | — |
| 2021-07-21 | $4.12 | $4.19 | 846,500 | — | — |
| 2021-07-20 | $3.96 | $4.03 | 903,300 | — | — |
| 2021-07-19 | $4.13 | $4.20 | 766,800 | — | — |
| 2021-07-16 | $4.08 | $4.15 | 870,700 | — | — |
| 2021-07-15 | $4.39 | $4.47 | 2,678,400 | — | — |
| 2021-07-14 | $5.04 | $5.13 | 76,380,200 | — | — |
| 2021-07-13 | $4.16 | $4.23 | 212,600 | — | — |
| 2021-07-12 | $4.09 | $4.16 | 69,500 | — | — |
| 2021-07-09 | $4.30 | $4.38 | 355,000 | — | — |
| 2021-07-08 | $4.05 | $4.12 | 581,400 | — | — |
| 2021-07-07 | $3.88 | $3.95 | 408,300 | — | — |
| 2021-07-06 | $4.25 | $4.33 | 400,700 | — | — |
| 2021-07-02 | $4.48 | $4.56 | 316,300 | — | — |
| 2021-07-01 | $4.70 | $4.78 | 2,607,100 | — | — |
| 2021-06-30 | $4.74 | $4.83 | 1,221,600 | — | — |
| 2021-06-29 | $4.26 | $4.34 | 221,800 | — | — |
| 2021-06-28 | $4.56 | $4.64 | 448,100 | — | — |
| 2021-06-25 | $4.79 | $4.88 | 306,500 | — | — |
| 2021-06-24 | $4.90 | $4.99 | 756,500 | — | — |
| 2021-06-23 | $4.69 | $4.77 | 279,000 | — | — |
| 2021-06-22 | $4.60 | $4.68 | 1,058,300 | — | — |
| 2021-06-21 | $5.06 | $5.15 | 2,784,500 | — | — |
| 2021-06-18 | $4.18 | $4.26 | 135,900 | — | — |
| 2021-06-17 | $4.19 | $4.27 | 123,400 | — | — |
| 2021-06-16 | $4.33 | $4.41 | 368,200 | — | — |
| 2021-06-15 | $4.29 | $4.37 | 62,900 | — | — |
| 2021-06-14 | $4.53 | $4.61 | 145,200 | — | — |
| 2021-06-11 | $4.46 | $4.54 | 67,000 | — | — |
| 2021-06-10 | $4.36 | $4.44 | 142,200 | — | — |
| 2021-06-09 | $4.53 | $4.61 | 341,000 | — | — |
| 2021-06-08 | $4.64 | $4.72 | 370,400 | — | — |
| 2021-06-07 | $4.13 | $4.20 | 133,200 | — | — |
| 2021-06-04 | $4.16 | $4.23 | 119,300 | — | — |
| 2021-06-03 | $4.13 | $4.20 | 160,400 | — | — |
| 2021-06-02 | $4.15 | $4.22 | 259,100 | — | — |
| 2021-06-01 | $4.16 | $4.23 | 1,044,700 | — | — |
| 2021-05-28 | $4.00 | $4.07 | 112,800 | — | — |
| 2021-05-27 | $4.11 | $4.18 | 359,300 | — | — |
| 2021-05-26 | $3.93 | $4.00 | 32,300 | — | — |
| 2021-05-25 | $3.87 | $3.94 | 59,200 | — | — |
| 2021-05-24 | $3.98 | $4.05 | 37,000 | — | — |
| 2021-05-21 | $4.01 | $4.08 | 90,200 | — | — |
| 2021-05-20 | $3.91 | $3.98 | 38,300 | — | — |
| 2021-05-19 | $3.97 | $4.04 | 80,500 | — | — |
| 2021-05-18 | $4.02 | $4.09 | 69,200 | — | — |
| 2021-05-17 | $3.97 | $4.04 | 189,300 | — | — |
| 2021-05-14 | $3.91 | $3.98 | 153,200 | — | — |
| 2021-05-13 | $3.88 | $3.95 | 234,500 | — | — |
| 2021-05-12 | $4.22 | $4.30 | 1,041,600 | — | — |
| 2021-05-11 | $4.16 | $4.23 | 45,200 | — | — |
| 2021-05-10 | $4.19 | $4.27 | 68,800 | — | — |
| 2021-05-07 | $4.36 | $4.44 | 56,700 | — | — |
| 2021-05-06 | $4.18 | $4.26 | 120,000 | — | — |
| 2021-05-05 | $4.27 | $4.35 | 143,100 | — | — |
| 2021-05-04 | $4.25 | $4.33 | 185,500 | — | — |
| 2021-05-03 | $4.25 | $4.33 | 255,200 | — | — |
| 2021-04-30 | $4.10 | $4.17 | 62,100 | — | — |
| 2021-04-29 | $4.26 | $4.34 | 127,800 | — | — |
| 2021-04-28 | $4.20 | $4.28 | 248,800 | — | — |
| 2021-04-27 | $4.14 | $4.21 | 30,400 | — | — |
| 2021-04-26 | $4.14 | $4.21 | 69,200 | — | — |
| 2021-04-23 | $3.96 | $4.03 | 65,800 | — | — |
| 2021-04-22 | $3.91 | $3.98 | 44,800 | — | — |
| 2021-04-21 | $3.89 | $3.96 | 47,700 | — | — |
| 2021-04-20 | $3.78 | $3.85 | 76,000 | — | — |
| 2021-04-19 | $3.84 | $3.91 | 48,600 | — | — |
| 2021-04-16 | $3.85 | $3.92 | 75,900 | — | — |
| 2021-04-15 | $3.88 | $3.95 | 100,300 | — | — |
| 2021-04-14 | $4.03 | $4.10 | 118,600 | — | — |
| 2021-04-13 | $3.94 | $4.01 | 103,100 | — | — |
| 2021-04-12 | $3.87 | $3.94 | 209,800 | — | — |
| 2021-04-09 | $4.20 | $4.28 | 161,800 | — | — |
| 2021-04-08 | $4.22 | $4.30 | 133,000 | — | — |
| 2021-04-07 | $4.30 | $4.38 | 104,900 | — | — |
| 2021-04-06 | $4.33 | $4.41 | 493,800 | — | — |
| 2021-04-05 | $4.44 | $4.52 | 102,100 | — | — |
| 2021-04-01 | $4.53 | $4.61 | 405,500 | — | — |
| 2021-03-31 | $4.38 | $4.46 | 131,000 | — | — |
| 2021-03-30 | $4.20 | $4.28 | 283,300 | — | — |
| 2021-03-29 | $4.06 | $4.13 | 145,000 | — | — |
| 2021-03-26 | $4.35 | $4.43 | 140,800 | — | — |
| 2021-03-25 | $4.22 | $4.30 | 125,000 | — | — |
| 2021-03-24 | $4.37 | $4.45 | 369,400 | — | — |
| 2021-03-23 | $4.36 | $4.44 | 132,700 | — | — |
| 2021-03-22 | $4.54 | $4.62 | 198,400 | — | — |
| 2021-03-19 | $4.56 | $4.64 | 85,500 | — | — |
| 2021-03-18 | $4.50 | $4.58 | 366,500 | — | — |
| 2021-03-17 | $4.91 | $5.00 | 191,600 | — | — |
| 2021-03-16 | $4.80 | $4.89 | 318,100 | — | — |
| 2021-03-15 | $5.19 | $5.28 | 439,500 | — | — |
| 2021-03-12 | $5.17 | $5.26 | 358,800 | — | — |
| 2021-03-11 | $5.01 | $5.10 | 839,200 | — | — |
| 2021-03-10 | $5.05 | $5.14 | 2,922,200 | — | — |
| 2021-03-09 | $4.78 | $4.87 | 271,900 | — | — |
| 2021-03-08 | $4.61 | $4.69 | 1,021,600 | — | — |
| 2021-03-05 | $4.70 | $4.78 | 1,204,500 | — | — |
| 2021-03-04 | $4.47 | $4.55 | 379,900 | — | — |
| 2021-03-03 | $4.67 | $4.75 | 393,700 | — | — |
| 2021-03-02 | $4.61 | $4.69 | 185,000 | — | — |
| 2021-03-01 | $4.74 | $4.83 | 198,900 | — | — |
| 2021-02-26 | $4.67 | $4.75 | 428,900 | — | — |
| 2021-02-25 | $4.78 | $4.87 | 525,700 | — | — |
| 2021-02-24 | $5.16 | $5.25 | 599,600 | — | — |
| 2021-02-23 | $4.90 | $4.99 | 565,600 | — | — |
| 2021-02-22 | $5.36 | $5.46 | 1,210,700 | — | — |
| 2021-02-19 | $5.25 | $5.34 | 469,200 | — | — |
| 2021-02-18 | $5.60 | $5.70 | 965,600 | — | — |
| 2021-02-17 | $5.53 | $5.63 | 702,600 | — | — |
| 2021-02-16 | $5.85 | $5.96 | 1,072,600 | — | — |
| 2021-02-12 | $5.58 | $5.68 | 1,272,600 | — | — |
| 2021-02-11 | $6.33 | $6.44 | 620,500 | — | — |
| 2021-02-10 | $7.10 | $7.23 | 1,103,400 | — | — |
| 2021-02-09 | $5.90 | $6.01 | 701,000 | — | — |
| 2021-02-08 | $5.98 | $6.09 | 863,900 | — | — |
| 2021-02-05 | $5.55 | $5.65 | 1,212,500 | — | — |
| 2021-02-04 | $5.08 | $5.17 | 578,700 | — | — |
| 2021-02-03 | $5.41 | $5.51 | 554,900 | — | — |
| 2021-02-02 | $5.04 | $5.13 | 2,012,300 | — | — |
| 2021-02-01 | $4.76 | $4.85 | 1,110,600 | — | — |
| 2021-01-29 | $4.71 | $4.79 | 1,829,300 | — | — |
| 2021-01-28 | $6.57 | $6.69 | 13,228,900 | — | — |
| 2021-01-27 | $4.34 | $4.42 | 577,100 | — | — |
| 2021-01-26 | $4.75 | $4.84 | 491,300 | — | — |
| 2021-01-25 | $5.10 | $5.19 | 3,110,600 | — | — |
| 2021-01-22 | $4.55 | $4.63 | 355,000 | — | — |
| 2021-01-21 | $4.50 | $4.58 | 671,900 | — | — |
| 2021-01-20 | $4.53 | $4.61 | 575,400 | — | — |
| 2021-01-19 | $4.79 | $4.88 | 2,072,500 | — | — |
| 2021-01-15 | $4.45 | $4.53 | 986,400 | — | — |
| 2021-01-14 | $4.42 | $4.50 | 285,200 | — | — |
| 2021-01-13 | $4.35 | $4.43 | 250,500 | — | — |
| 2021-01-12 | $4.43 | $4.51 | 554,100 | — | — |
| 2021-01-11 | $4.21 | $4.29 | 553,500 | — | — |
| 2021-01-08 | $4.09 | $4.16 | 457,500 | — | — |
| 2021-01-07 | $3.95 | $4.02 | 263,200 | — | — |
| 2021-01-06 | $3.77 | $3.84 | 530,900 | — | — |
| 2021-01-05 | $4.12 | $4.19 | 1,917,900 | — | — |
| 2021-01-04 | $3.74 | $3.81 | 115,700 | — | — |