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
- 2003-03-24 to 2026-09-01
- 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 | $2.68 | $2.73 | 66,800 | — | — |
| 2021-12-30 | $2.63 | $2.68 | 44,800 | — | — |
| 2021-12-29 | $2.58 | $2.63 | 105,900 | — | — |
| 2021-12-28 | $2.69 | $2.75 | 87,300 | — | — |
| 2021-12-27 | $2.69 | $2.75 | 93,700 | — | — |
| 2021-12-23 | $2.77 | $2.83 | 78,300 | — | — |
| 2021-12-22 | $2.70 | $2.76 | 80,600 | — | — |
| 2021-12-21 | $2.62 | $2.67 | 80,300 | — | — |
| 2021-12-20 | $2.59 | $2.64 | 37,000 | — | — |
| 2021-12-17 | $2.61 | $2.66 | 65,700 | — | — |
| 2021-12-16 | $2.67 | $2.72 | 20,300 | — | — |
| 2021-12-15 | $2.74 | $2.80 | 48,200 | — | — |
| 2021-12-14 | $2.74 | $2.80 | 48,800 | — | — |
| 2021-12-13 | $2.82 | $2.88 | 35,000 | — | — |
| 2021-12-10 | $2.93 | $2.99 | 36,900 | — | — |
| 2021-12-09 | $2.99 | $3.05 | 33,500 | — | — |
| 2021-12-08 | $2.97 | $3.03 | 61,000 | — | — |
| 2021-12-07 | $2.92 | $2.98 | 22,100 | — | — |
| 2021-12-06 | $2.79 | $2.85 | 54,100 | — | — |
| 2021-12-03 | $2.76 | $2.82 | 94,900 | — | — |
| 2021-12-02 | $2.89 | $2.95 | 165,800 | — | — |
| 2021-12-01 | $3.06 | $3.12 | 43,800 | — | — |
| 2021-11-30 | $3.07 | $3.13 | 68,400 | — | — |
| 2021-11-29 | $3.16 | $3.22 | 85,100 | — | — |
| 2021-11-26 | $3.46 | $3.53 | 47,200 | — | — |
| 2021-11-24 | $3.50 | $3.57 | 31,600 | — | — |
| 2021-11-23 | $3.45 | $3.52 | 106,100 | — | — |
| 2021-11-22 | $3.72 | $3.80 | 85,100 | — | — |
| 2021-11-19 | $3.86 | $3.94 | 85,100 | — | — |
| 2021-11-18 | $3.87 | $3.95 | 74,300 | — | — |
| 2021-11-17 | $3.89 | $3.97 | 50,800 | — | — |
| 2021-11-16 | $3.92 | $4.00 | 94,000 | — | — |
| 2021-11-15 | $3.95 | $4.03 | 93,800 | — | — |
| 2021-11-12 | $3.99 | $4.07 | 559,200 | — | — |
| 2021-11-11 | $4.21 | $4.30 | 441,000 | — | — |
| 2021-11-10 | $3.65 | $3.72 | 122,000 | — | — |
| 2021-11-09 | $3.67 | $3.75 | 41,100 | — | — |
| 2021-11-08 | $3.74 | $3.82 | 40,000 | — | — |
| 2021-11-05 | $3.73 | $3.81 | 30,700 | — | — |
| 2021-11-04 | $3.64 | $3.71 | 76,300 | — | — |
| 2021-11-03 | $3.79 | $3.87 | 35,500 | — | — |
| 2021-11-02 | $3.70 | $3.78 | 122,400 | — | — |
| 2021-11-01 | $3.84 | $3.92 | 43,700 | — | — |
| 2021-10-29 | $3.77 | $3.85 | 118,500 | — | — |
| 2021-10-28 | $3.76 | $3.84 | 262,000 | — | — |
| 2021-10-27 | $3.49 | $3.56 | 144,900 | — | — |
| 2021-10-26 | $3.47 | $3.54 | 54,500 | — | — |
| 2021-10-25 | $3.51 | $3.58 | 135,900 | — | — |
| 2021-10-22 | $3.37 | $3.44 | 43,500 | — | — |
| 2021-10-21 | $3.36 | $3.43 | 36,400 | — | — |
| 2021-10-20 | $3.28 | $3.35 | 32,700 | — | — |
| 2021-10-19 | $3.28 | $3.35 | 28,800 | — | — |
| 2021-10-18 | $3.26 | $3.33 | 41,000 | — | — |
| 2021-10-15 | $3.23 | $3.30 | 37,000 | — | — |
| 2021-10-14 | $3.29 | $3.36 | 57,900 | — | — |
| 2021-10-13 | $3.37 | $3.44 | 12,300 | — | — |
| 2021-10-12 | $3.28 | $3.35 | 14,500 | — | — |
| 2021-10-11 | $3.25 | $3.32 | 23,800 | — | — |
| 2021-10-08 | $3.24 | $3.31 | 21,000 | — | — |
| 2021-10-07 | $3.22 | $3.29 | 36,200 | — | — |
| 2021-10-06 | $3.11 | $3.17 | 19,700 | — | — |
| 2021-10-05 | $3.13 | $3.19 | 19,700 | — | — |
| 2021-10-04 | $3.19 | $3.26 | 33,800 | — | — |
| 2021-10-01 | $3.08 | $3.14 | 82,300 | — | — |
| 2021-09-30 | $3.26 | $3.33 | 16,000 | — | — |
| 2021-09-29 | $3.30 | $3.37 | 34,600 | — | — |
| 2021-09-28 | $3.34 | $3.41 | 38,600 | — | — |
| 2021-09-27 | $3.37 | $3.44 | 16,900 | — | — |
| 2021-09-24 | $3.32 | $3.39 | 16,400 | — | — |
| 2021-09-23 | $3.37 | $3.44 | 20,500 | — | — |
| 2021-09-22 | $3.36 | $3.43 | 10,500 | — | — |
| 2021-09-21 | $3.25 | $3.32 | 22,800 | — | — |
| 2021-09-20 | $3.24 | $3.31 | 29,400 | — | — |
| 2021-09-17 | $3.37 | $3.44 | 28,700 | — | — |
| 2021-09-16 | $3.38 | $3.45 | 28,300 | — | — |
| 2021-09-15 | $3.39 | $3.46 | 30,400 | — | — |
| 2021-09-14 | $3.52 | $3.59 | 36,000 | — | — |
| 2021-09-13 | $3.68 | $3.76 | 16,900 | — | — |
| 2021-09-10 | $3.70 | $3.78 | 41,200 | — | — |
| 2021-09-09 | $3.70 | $3.78 | 112,700 | — | — |
| 2021-09-08 | $3.38 | $3.45 | 51,800 | — | — |
| 2021-09-07 | $3.52 | $3.59 | 30,700 | — | — |
| 2021-09-03 | $3.58 | $3.65 | 10,000 | — | — |
| 2021-09-02 | $3.56 | $3.63 | 48,100 | — | — |
| 2021-09-01 | $3.55 | $3.62 | 36,200 | — | — |
| 2021-08-31 | $3.53 | $3.60 | 24,200 | — | — |
| 2021-08-30 | $3.50 | $3.57 | 45,300 | — | — |
| 2021-08-27 | $3.64 | $3.71 | 29,800 | — | — |
| 2021-08-26 | $3.62 | $3.69 | 17,100 | — | — |
| 2021-08-25 | $3.72 | $3.80 | 28,700 | — | — |
| 2021-08-24 | $3.76 | $3.84 | 35,300 | — | — |
| 2021-08-23 | $3.68 | $3.76 | 39,700 | — | — |
| 2021-08-20 | $3.49 | $3.56 | 60,300 | — | — |
| 2021-08-19 | $3.45 | $3.52 | 58,100 | — | — |
| 2021-08-18 | $3.65 | $3.72 | 24,900 | — | — |
| 2021-08-17 | $3.66 | $3.73 | 53,700 | — | — |
| 2021-08-16 | $3.84 | $3.92 | 78,000 | — | — |
| 2021-08-13 | $4.03 | $4.11 | 56,400 | — | — |
| 2021-08-12 | $4.15 | $4.23 | 100,900 | — | — |
| 2021-08-11 | $4.08 | $4.16 | 60,100 | — | — |
| 2021-08-10 | $4.07 | $4.15 | 53,200 | — | — |
| 2021-08-09 | $4.09 | $4.17 | 64,300 | — | — |
| 2021-08-06 | $4.07 | $4.15 | 24,600 | — | — |
| 2021-08-05 | $4.09 | $4.17 | 26,600 | — | — |
| 2021-08-04 | $4.00 | $4.08 | 50,100 | — | — |
| 2021-08-03 | $4.15 | $4.23 | 9,600 | — | — |
| 2021-08-02 | $4.16 | $4.25 | 19,900 | — | — |
| 2021-07-30 | $4.21 | $4.30 | 13,100 | — | — |
| 2021-07-29 | $4.24 | $4.33 | 18,900 | — | — |
| 2021-07-28 | $4.15 | $4.23 | 48,100 | — | — |
| 2021-07-27 | $3.99 | $4.07 | 79,400 | — | — |
| 2021-07-26 | $4.20 | $4.29 | 22,100 | — | — |
| 2021-07-23 | $4.23 | $4.32 | 36,900 | — | — |
| 2021-07-22 | $4.39 | $4.48 | 26,000 | — | — |
| 2021-07-21 | $4.32 | $4.41 | 29,900 | — | — |
| 2021-07-20 | $4.31 | $4.40 | 23,900 | — | — |
| 2021-07-19 | $4.22 | $4.31 | 65,600 | — | — |
| 2021-07-16 | $4.35 | $4.44 | 72,100 | — | — |
| 2021-07-15 | $4.58 | $4.67 | 58,800 | — | — |
| 2021-07-14 | $4.78 | $4.88 | 58,600 | — | — |
| 2021-07-13 | $4.84 | $4.94 | 128,800 | — | — |
| 2021-07-12 | $4.78 | $4.88 | 29,100 | — | — |
| 2021-07-09 | $4.74 | $4.84 | 46,300 | — | — |
| 2021-07-08 | $4.70 | $4.80 | 61,600 | — | — |
| 2021-07-07 | $4.74 | $4.84 | 43,300 | — | — |
| 2021-07-06 | $4.80 | $4.90 | 87,300 | — | — |
| 2021-07-02 | $5.01 | $5.11 | 78,700 | — | — |
| 2021-07-01 | $5.00 | $5.10 | 85,300 | — | — |
| 2021-06-30 | $4.93 | $5.03 | 109,600 | — | — |
| 2021-06-29 | $4.73 | $4.83 | 73,100 | — | — |
| 2021-06-28 | $4.75 | $4.85 | 62,900 | — | — |
| 2021-06-25 | $4.82 | $4.92 | 63,700 | — | — |
| 2021-06-24 | $4.82 | $4.92 | 31,900 | — | — |
| 2021-06-23 | $4.86 | $4.96 | 80,100 | — | — |
| 2021-06-22 | $4.73 | $4.83 | 58,600 | — | — |
| 2021-06-21 | $4.85 | $4.95 | 80,600 | — | — |
| 2021-06-18 | $4.90 | $5.00 | 128,500 | — | — |
| 2021-06-17 | $4.80 | $4.90 | 63,700 | — | — |
| 2021-06-16 | $4.57 | $4.66 | 43,800 | — | — |
| 2021-06-15 | $4.62 | $4.71 | 53,800 | — | — |
| 2021-06-14 | $4.80 | $4.90 | 105,700 | — | — |
| 2021-06-11 | $5.04 | $5.14 | 68,200 | — | — |
| 2021-06-10 | $4.93 | $5.03 | 101,700 | — | — |
| 2021-06-09 | $5.31 | $5.42 | 218,600 | — | — |
| 2021-06-08 | $4.87 | $4.97 | 68,500 | — | — |
| 2021-06-07 | $4.97 | $5.07 | 116,800 | — | — |
| 2021-06-04 | $4.79 | $4.89 | 56,300 | — | — |
| 2021-06-03 | $4.76 | $4.86 | 93,000 | — | — |
| 2021-06-02 | $4.77 | $4.87 | 268,800 | — | — |
| 2021-06-01 | $4.45 | $4.54 | 115,200 | — | — |
| 2021-05-28 | $4.19 | $4.28 | 103,700 | — | — |
| 2021-05-27 | $4.33 | $4.42 | 152,400 | — | — |
| 2021-05-26 | $4.32 | $4.41 | 124,400 | — | — |
| 2021-05-25 | $4.18 | $4.27 | 55,000 | — | — |
| 2021-05-24 | $4.33 | $4.42 | 55,600 | — | — |
| 2021-05-21 | $4.39 | $4.48 | 24,500 | — | — |
| 2021-05-20 | $4.37 | $4.46 | 35,000 | — | — |
| 2021-05-19 | $4.29 | $4.38 | 48,500 | — | — |
| 2021-05-18 | $4.49 | $4.58 | 69,100 | — | — |
| 2021-05-17 | $4.44 | $4.53 | 76,700 | — | — |
| 2021-05-14 | $4.19 | $4.28 | 76,800 | — | — |
| 2021-05-13 | $3.86 | $3.94 | 113,800 | — | — |
| 2021-05-12 | $4.10 | $4.18 | 158,000 | — | — |
| 2021-05-11 | $4.17 | $4.26 | 60,900 | — | — |
| 2021-05-10 | $4.10 | $4.18 | 59,900 | — | — |
| 2021-05-07 | $4.33 | $4.42 | 38,900 | — | — |
| 2021-05-06 | $4.25 | $4.34 | 53,100 | — | — |
| 2021-05-05 | $4.33 | $4.42 | 28,400 | — | — |
| 2021-05-04 | $4.39 | $4.48 | 82,400 | — | — |
| 2021-05-03 | $4.44 | $4.53 | 26,600 | — | — |
| 2021-04-30 | $4.45 | $4.54 | 30,800 | — | — |
| 2021-04-29 | $4.50 | $4.59 | 56,600 | — | — |
| 2021-04-28 | $4.55 | $4.64 | 57,500 | — | — |
| 2021-04-27 | $4.65 | $4.75 | 72,900 | — | — |
| 2021-04-26 | $4.57 | $4.66 | 52,700 | — | — |
| 2021-04-23 | $4.54 | $4.63 | 72,300 | — | — |
| 2021-04-22 | $4.37 | $4.46 | 37,400 | — | — |
| 2021-04-21 | $4.40 | $4.49 | 50,200 | — | — |
| 2021-04-20 | $4.22 | $4.31 | 76,300 | — | — |
| 2021-04-19 | $4.36 | $4.45 | 97,000 | — | — |
| 2021-04-16 | $4.49 | $4.58 | 74,800 | — | — |
| 2021-04-15 | $4.44 | $4.53 | 108,000 | — | — |
| 2021-04-14 | $4.65 | $4.75 | 43,000 | — | — |
| 2021-04-13 | $4.64 | $4.74 | 97,000 | — | — |
| 2021-04-12 | $4.66 | $4.76 | 88,300 | — | — |
| 2021-04-09 | $4.95 | $5.05 | 64,900 | — | — |
| 2021-04-08 | $5.23 | $5.34 | 103,300 | — | — |
| 2021-04-07 | $4.85 | $4.95 | 57,800 | — | — |
| 2021-04-06 | $4.98 | $5.08 | 69,700 | — | — |
| 2021-04-05 | $4.98 | $5.08 | 96,200 | — | — |
| 2021-04-01 | $5.31 | $5.42 | 209,400 | — | — |
| 2021-03-31 | $4.74 | $4.84 | 70,800 | — | — |
| 2021-03-30 | $4.78 | $4.88 | 147,800 | — | — |
| 2021-03-29 | $4.85 | $4.95 | 154,300 | — | — |
| 2021-03-26 | $4.87 | $4.97 | 112,300 | — | — |
| 2021-03-25 | $5.02 | $5.12 | 167,900 | — | — |
| 2021-03-24 | $5.08 | $5.18 | 299,100 | — | — |
| 2021-03-23 | $5.53 | $5.64 | 148,800 | — | — |
| 2021-03-22 | $5.80 | $5.92 | 102,600 | — | — |
| 2021-03-19 | $5.98 | $6.10 | 138,100 | — | — |
| 2021-03-18 | $5.73 | $5.85 | 232,900 | — | — |
| 2021-03-17 | $6.33 | $6.46 | 289,600 | — | — |
| 2021-03-16 | $6.00 | $6.12 | 193,400 | — | — |
| 2021-03-15 | $5.81 | $5.93 | 339,800 | — | — |
| 2021-03-12 | $5.53 | $5.64 | 68,300 | — | — |
| 2021-03-11 | $5.51 | $5.62 | 77,400 | — | — |
| 2021-03-10 | $5.11 | $5.21 | 84,900 | — | — |
| 2021-03-09 | $5.18 | $5.29 | 113,200 | — | — |
| 2021-03-08 | $4.80 | $4.90 | 58,700 | — | — |
| 2021-03-05 | $4.99 | $5.09 | 155,400 | — | — |
| 2021-03-04 | $4.82 | $4.92 | 263,100 | — | — |
| 2021-03-03 | $5.20 | $5.31 | 126,500 | — | — |
| 2021-03-02 | $5.64 | $5.76 | 41,800 | — | — |
| 2021-03-01 | $5.68 | $5.80 | 78,300 | — | — |
| 2021-02-26 | $5.46 | $5.57 | 141,200 | — | — |
| 2021-02-25 | $5.54 | $5.65 | 185,700 | — | — |
| 2021-02-24 | $5.93 | $6.05 | 172,700 | — | — |
| 2021-02-23 | $5.85 | $5.97 | 533,000 | — | — |
| 2021-02-22 | $6.64 | $6.78 | 1,050,800 | — | — |
| 2021-02-19 | $6.71 | $6.85 | 240,400 | — | — |
| 2021-02-18 | $6.69 | $6.83 | 440,300 | — | — |
| 2021-02-17 | $6.75 | $6.89 | 1,217,600 | — | — |
| 2021-02-16 | $7.44 | $7.59 | 2,084,300 | — | — |
| 2021-02-12 | $6.65 | $6.79 | 81,200 | — | — |
| 2021-02-11 | $6.64 | $6.78 | 100,200 | — | — |
| 2021-02-10 | $6.71 | $6.85 | 138,400 | — | — |
| 2021-02-09 | $6.73 | $6.87 | 127,300 | — | — |
| 2021-02-08 | $6.78 | $6.92 | 338,000 | — | — |
| 2021-02-05 | $6.92 | $7.06 | 410,100 | — | — |
| 2021-02-04 | $6.52 | $6.65 | 405,200 | — | — |
| 2021-02-03 | $6.37 | $6.50 | 201,700 | — | — |
| 2021-02-02 | $6.26 | $6.39 | 152,600 | — | — |
| 2021-02-01 | $6.30 | $6.43 | 118,500 | — | — |
| 2021-01-29 | $6.31 | $6.44 | 181,600 | — | — |
| 2021-01-28 | $6.44 | $6.57 | 143,000 | — | — |
| 2021-01-27 | $6.50 | $6.63 | 252,600 | — | — |
| 2021-01-26 | $6.87 | $7.01 | 150,100 | — | — |
| 2021-01-25 | $6.70 | $6.84 | 564,300 | — | — |
| 2021-01-22 | $7.02 | $7.16 | 218,900 | — | — |
| 2021-01-21 | $7.10 | $7.25 | 445,300 | — | — |
| 2021-01-20 | $6.98 | $7.12 | 206,900 | — | — |
| 2021-01-19 | $7.04 | $7.18 | 176,000 | — | — |
| 2021-01-15 | $6.96 | $7.10 | 246,100 | — | — |
| 2021-01-14 | $7.25 | $7.40 | 265,700 | — | — |
| 2021-01-13 | $6.99 | $7.13 | 181,900 | — | — |
| 2021-01-12 | $7.18 | $7.33 | 364,100 | — | — |
| 2021-01-11 | $6.90 | $7.04 | 540,800 | — | — |
| 2021-01-08 | $6.73 | $6.87 | 387,800 | — | — |
| 2021-01-07 | $6.91 | $7.05 | 381,900 | — | — |
| 2021-01-06 | $6.64 | $6.78 | 326,900 | — | — |
| 2021-01-05 | $6.47 | $6.60 | 255,400 | — | — |
| 2021-01-04 | $6.16 | $6.29 | 345,800 | — | — |