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
- 1997-03-14 to 2026-09-03
- 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 | $3.19 | $4.16 | 14,700 | — | — |
| 2021-12-30 | $3.22 | $4.20 | 19,000 | — | — |
| 2021-12-29 | $3.12 | $4.07 | 48,200 | — | — |
| 2021-12-28 | $3.16 | $4.13 | 59,100 | — | — |
| 2021-12-27 | $3.07 | $4.01 | 7,300 | — | — |
| 2021-12-23 | $3.11 | $4.06 | 12,200 | — | — |
| 2021-12-22 | $3.01 | $3.93 | 13,000 | — | — |
| 2021-12-21 | $3.00 | $3.92 | 7,600 | — | — |
| 2021-12-20 | $2.95 | $3.85 | 12,900 | — | — |
| 2021-12-17 | $2.93 | $3.82 | 102,500 | — | — |
| 2021-12-16 | $3.38 | $4.41 | 1,458,000 | — | — |
| 2021-12-15 | $2.93 | $3.82 | 10,800 | — | — |
| 2021-12-14 | $3.03 | $3.96 | 5,400 | — | — |
| 2021-12-13 | $3.10 | $4.05 | 9,200 | — | — |
| 2021-12-10 | $3.24 | $4.23 | 2,300 | — | — |
| 2021-12-09 | $3.20 | $4.18 | 24,000 | — | — |
| 2021-12-08 | $3.16 | $4.13 | 43,500 | — | — |
| 2021-12-07 | $3.35 | $4.37 | 19,400 | — | — |
| 2021-12-06 | $3.21 | $4.19 | 5,700 | — | — |
| 2021-12-03 | $3.23 | $4.22 | 21,000 | — | — |
| 2021-12-02 | $3.38 | $4.41 | 4,700 | — | — |
| 2021-12-01 | $3.43 | $4.48 | 102,500 | — | — |
| 2021-11-30 | $3.41 | $4.45 | 18,600 | — | — |
| 2021-11-29 | $3.63 | $4.74 | 12,900 | — | — |
| 2021-11-26 | $3.66 | $4.78 | 14,100 | — | — |
| 2021-11-24 | $3.75 | $4.90 | 130,500 | — | — |
| 2021-11-23 | $3.57 | $4.66 | 8,300 | — | — |
| 2021-11-22 | $3.63 | $4.74 | 29,000 | — | — |
| 2021-11-19 | $3.56 | $4.65 | 35,700 | — | — |
| 2021-11-18 | $3.48 | $4.54 | 3,100 | — | — |
| 2021-11-17 | $3.48 | $4.54 | 8,300 | — | — |
| 2021-11-16 | $3.43 | $4.48 | 3,000 | — | — |
| 2021-11-15 | $3.40 | $4.44 | 10,800 | — | — |
| 2021-11-12 | $3.42 | $4.46 | 17,900 | — | — |
| 2021-11-11 | $3.45 | $4.50 | 5,700 | — | — |
| 2021-11-10 | $3.44 | $4.49 | 5,700 | — | — |
| 2021-11-09 | $3.39 | $4.43 | 9,900 | — | — |
| 2021-11-08 | $3.28 | $4.28 | 19,800 | — | — |
| 2021-11-05 | $3.23 | $4.22 | 37,200 | — | — |
| 2021-11-04 | $3.28 | $4.28 | 14,600 | — | — |
| 2021-11-03 | $3.31 | $4.32 | 36,500 | — | — |
| 2021-11-02 | $3.33 | $4.35 | 9,800 | — | — |
| 2021-11-01 | $3.39 | $4.43 | 7,400 | — | — |
| 2021-10-29 | $3.43 | $4.48 | 8,600 | — | — |
| 2021-10-28 | $3.56 | $4.65 | 32,000 | — | — |
| 2021-10-27 | $3.42 | $4.46 | 91,600 | — | — |
| 2021-10-26 | $3.43 | $4.48 | 18,400 | — | — |
| 2021-10-25 | $3.30 | $4.31 | 48,800 | — | — |
| 2021-10-22 | $3.57 | $4.66 | 41,600 | — | — |
| 2021-10-21 | $3.85 | $5.03 | 15,700 | — | — |
| 2021-10-20 | $3.82 | $4.99 | 71,700 | — | — |
| 2021-10-19 | $3.69 | $4.82 | 11,000 | — | — |
| 2021-10-18 | $3.77 | $4.92 | 69,200 | — | — |
| 2021-10-15 | $3.61 | $4.71 | 7,700 | — | — |
| 2021-10-14 | $3.68 | $4.80 | 26,400 | — | — |
| 2021-10-13 | $3.73 | $4.87 | 26,000 | — | — |
| 2021-10-12 | $3.49 | $4.56 | 41,500 | — | — |
| 2021-10-11 | $3.29 | $4.29 | 700 | — | — |
| 2021-10-08 | $3.34 | $4.36 | 5,400 | — | — |
| 2021-10-07 | $3.33 | $4.35 | 5,400 | — | — |
| 2021-10-06 | $3.38 | $4.41 | 6,000 | — | — |
| 2021-10-05 | $3.33 | $4.35 | 35,300 | — | — |
| 2021-10-04 | $3.39 | $4.43 | 27,400 | — | — |
| 2021-10-01 | $3.25 | $4.24 | 49,800 | — | — |
| 2021-09-30 | $3.18 | $4.15 | 8,200 | — | — |
| 2021-09-29 | $3.16 | $4.13 | 8,700 | — | — |
| 2021-09-28 | $3.24 | $4.23 | 19,800 | — | — |
| 2021-09-27 | $3.29 | $4.29 | 11,700 | — | — |
| 2021-09-24 | $3.28 | $4.28 | 3,900 | — | — |
| 2021-09-23 | $3.23 | $4.22 | 30,700 | — | — |
| 2021-09-22 | $3.11 | $4.06 | 55,000 | — | — |
| 2021-09-21 | $3.24 | $4.23 | 19,700 | — | — |
| 2021-09-20 | $3.24 | $4.23 | 63,000 | — | — |
| 2021-09-17 | $3.52 | $4.59 | 29,900 | — | — |
| 2021-09-16 | $3.62 | $4.73 | 63,400 | — | — |
| 2021-09-15 | $3.56 | $4.65 | 88,300 | — | — |
| 2021-09-14 | $3.43 | $4.48 | 16,100 | — | — |
| 2021-09-13 | $3.55 | $4.63 | 69,900 | — | — |
| 2021-09-10 | $3.57 | $4.66 | 9,800 | — | — |
| 2021-09-09 | $3.60 | $4.70 | 22,000 | — | — |
| 2021-09-08 | $3.40 | $4.44 | 14,600 | — | — |
| 2021-09-07 | $3.52 | $4.59 | 9,300 | — | — |
| 2021-09-03 | $3.71 | $4.84 | 20,800 | — | — |
| 2021-09-02 | $3.85 | $5.03 | 23,200 | — | — |
| 2021-09-01 | $3.75 | $4.90 | 9,200 | — | — |
| 2021-08-31 | $3.84 | $5.01 | 27,900 | — | — |
| 2021-08-30 | $3.81 | $4.97 | 47,800 | — | — |
| 2021-08-27 | $3.54 | $4.62 | 86,500 | — | — |
| 2021-08-26 | $3.45 | $4.50 | 43,600 | — | — |
| 2021-08-25 | $3.50 | $4.57 | 22,500 | — | — |
| 2021-08-24 | $3.57 | $4.66 | 61,100 | — | — |
| 2021-08-23 | $3.45 | $4.50 | 31,100 | — | — |
| 2021-08-20 | $3.45 | $4.50 | 46,000 | — | — |
| 2021-08-19 | $3.40 | $4.44 | 109,700 | — | — |
| 2021-08-18 | $3.67 | $4.79 | 27,300 | — | — |
| 2021-08-17 | $3.62 | $4.73 | 78,400 | — | — |
| 2021-08-16 | $3.77 | $4.92 | 55,200 | — | — |
| 2021-08-13 | $3.88 | $5.06 | 120,200 | — | — |
| 2021-08-12 | $3.73 | $4.87 | 21,800 | — | — |
| 2021-08-11 | $3.83 | $5.00 | 46,400 | — | — |
| 2021-08-10 | $3.94 | $5.14 | 28,800 | — | — |
| 2021-08-09 | $4.00 | $5.22 | 122,600 | — | — |
| 2021-08-06 | $3.87 | $5.05 | 94,500 | — | — |
| 2021-08-05 | $3.86 | $5.04 | 183,000 | — | — |
| 2021-08-04 | $3.71 | $4.84 | 20,500 | — | — |
| 2021-08-03 | $3.69 | $4.82 | 19,900 | — | — |
| 2021-08-02 | $3.63 | $4.74 | 25,600 | — | — |
| 2021-07-30 | $3.79 | $4.95 | 14,000 | — | — |
| 2021-07-29 | $3.82 | $4.99 | 91,000 | — | — |
| 2021-07-28 | $3.70 | $4.83 | 103,300 | — | — |
| 2021-07-27 | $3.51 | $4.58 | 66,200 | — | — |
| 2021-07-26 | $3.69 | $4.82 | 46,900 | — | — |
| 2021-07-23 | $3.77 | $4.92 | 34,000 | — | — |
| 2021-07-22 | $3.94 | $5.14 | 100,700 | — | — |
| 2021-07-21 | $3.91 | $5.10 | 93,700 | — | — |
| 2021-07-20 | $3.69 | $4.82 | 72,800 | — | — |
| 2021-07-19 | $3.61 | $4.71 | 204,900 | — | — |
| 2021-07-16 | $3.95 | $5.16 | 98,000 | — | — |
| 2021-07-15 | $4.06 | $5.30 | 193,700 | — | — |
| 2021-07-14 | $4.25 | $5.55 | 720,600 | — | — |
| 2021-07-13 | $4.33 | $5.65 | 651,500 | — | — |
| 2021-07-12 | $4.98 | $6.50 | 4,063,100 | — | — |
| 2021-07-09 | $4.03 | $5.26 | 3,975,800 | — | — |
| 2021-07-08 | $3.84 | $5.01 | 682,400 | — | — |
| 2021-07-07 | $3.47 | $4.53 | 71,100 | — | — |
| 2021-07-06 | $3.52 | $4.59 | 130,400 | — | — |
| 2021-07-02 | $3.37 | $4.40 | 12,500 | — | — |
| 2021-07-01 | $3.39 | $4.43 | 23,900 | — | — |
| 2021-06-30 | $3.45 | $4.50 | 43,600 | — | — |
| 2021-06-29 | $3.48 | $4.54 | 26,400 | — | — |
| 2021-06-28 | $3.56 | $4.65 | 68,000 | — | — |
| 2021-06-25 | $3.67 | $4.79 | 214,500 | — | — |
| 2021-06-24 | $3.76 | $4.65 | 125,000 | — | — |
| 2021-06-23 | $3.65 | $4.51 | 109,800 | — | — |
| 2021-06-22 | $3.57 | $4.41 | 74,000 | — | — |
| 2021-06-21 | $3.48 | $4.30 | 111,300 | — | — |
| 2021-06-18 | $3.29 | $4.07 | 262,400 | — | — |
| 2021-06-17 | $3.26 | $4.03 | 33,200 | — | — |
| 2021-06-16 | $3.19 | $3.94 | 37,200 | — | — |
| 2021-06-15 | $3.29 | $4.07 | 109,100 | — | — |
| 2021-06-14 | $3.71 | $4.59 | 140,400 | — | — |
| 2021-06-11 | $3.59 | $4.44 | 32,800 | — | — |
| 2021-06-10 | $3.55 | $4.39 | 62,700 | — | — |
| 2021-06-09 | $3.57 | $4.41 | 297,900 | — | — |
| 2021-06-08 | $3.40 | $4.20 | 76,500 | — | — |
| 2021-06-07 | $3.42 | $4.23 | 104,600 | — | — |
| 2021-06-04 | $3.28 | $4.05 | 91,400 | — | — |
| 2021-06-03 | $3.26 | $4.03 | 184,400 | — | — |
| 2021-06-02 | $3.48 | $4.30 | 314,800 | — | — |
| 2021-06-01 | $3.43 | $4.24 | 287,600 | — | — |
| 2021-05-28 | $3.25 | $4.02 | 33,500 | — | — |
| 2021-05-27 | $3.18 | $3.93 | 63,700 | — | — |
| 2021-05-26 | $3.27 | $4.04 | 66,800 | — | — |
| 2021-05-25 | $3.16 | $3.91 | 138,700 | — | — |
| 2021-05-24 | $3.17 | $3.92 | 457,600 | — | — |
| 2021-05-21 | $3.70 | $4.57 | 499,400 | — | — |
| 2021-05-20 | $4.25 | $5.25 | 5,445,100 | — | — |
| 2021-05-19 | $3.62 | $4.47 | 48,700 | — | — |
| 2021-05-18 | $3.80 | $4.70 | 49,300 | — | — |
| 2021-05-17 | $3.89 | $4.81 | 95,900 | — | — |
| 2021-05-14 | $3.55 | $4.39 | 64,500 | — | — |
| 2021-05-13 | $3.35 | $4.14 | 28,900 | — | — |
| 2021-05-12 | $3.45 | $4.26 | 72,400 | — | — |
| 2021-05-11 | $3.69 | $4.56 | 272,600 | — | — |
| 2021-05-10 | $3.42 | $4.23 | 382,500 | — | — |
| 2021-05-07 | $3.31 | $4.09 | 45,800 | — | — |
| 2021-05-06 | $3.39 | $4.19 | 424,300 | — | — |
| 2021-05-05 | $3.16 | $3.91 | 383,000 | — | — |
| 2021-05-04 | $3.06 | $3.78 | 20,500 | — | — |
| 2021-05-03 | $3.09 | $3.82 | 13,800 | — | — |
| 2021-04-30 | $3.11 | $3.84 | 9,900 | — | — |
| 2021-04-29 | $3.20 | $3.96 | 27,200 | — | — |
| 2021-04-28 | $3.28 | $4.05 | 170,400 | — | — |
| 2021-04-27 | $3.16 | $3.91 | 21,100 | — | — |
| 2021-04-26 | $3.07 | $3.79 | 160,000 | — | — |
| 2021-04-23 | $3.10 | $3.83 | 58,100 | — | — |
| 2021-04-22 | $2.95 | $3.65 | 51,800 | — | — |
| 2021-04-21 | $2.90 | $3.58 | 60,000 | — | — |
| 2021-04-20 | $2.85 | $3.52 | 11,000 | — | — |
| 2021-04-19 | $2.92 | $3.61 | 38,700 | — | — |
| 2021-04-16 | $2.76 | $3.41 | 23,600 | — | — |
| 2021-04-15 | $2.77 | $3.42 | 30,200 | — | — |
| 2021-04-14 | $2.91 | $3.60 | 41,200 | — | — |
| 2021-04-13 | $2.89 | $3.57 | 17,100 | — | — |
| 2021-04-12 | $2.97 | $3.67 | 13,300 | — | — |
| 2021-04-09 | $3.05 | $3.77 | 39,900 | — | — |
| 2021-04-08 | $3.21 | $3.97 | 33,700 | — | — |
| 2021-04-07 | $3.06 | $3.78 | 182,800 | — | — |
| 2021-04-06 | $2.96 | $3.66 | 81,000 | — | — |
| 2021-04-05 | $3.22 | $3.98 | 157,900 | — | — |
| 2021-04-01 | $3.54 | $4.38 | 2,588,300 | — | — |
| 2021-03-31 | $3.10 | $3.83 | 15,600 | — | — |
| 2021-03-30 | $3.02 | $3.73 | 10,800 | — | — |
| 2021-03-29 | $3.28 | $4.05 | 9,300 | — | — |
| 2021-03-26 | $3.30 | $4.08 | 16,600 | — | — |
| 2021-03-25 | $3.20 | $3.96 | 57,500 | — | — |
| 2021-03-24 | $3.16 | $3.91 | 31,900 | — | — |
| 2021-03-23 | $3.39 | $4.19 | 20,200 | — | — |
| 2021-03-22 | $3.67 | $4.54 | 24,000 | — | — |
| 2021-03-19 | $3.65 | $4.51 | 38,100 | — | — |
| 2021-03-18 | $3.48 | $4.30 | 28,400 | — | — |
| 2021-03-17 | $3.40 | $4.20 | 25,500 | — | — |
| 2021-03-16 | $3.39 | $4.19 | 16,400 | — | — |
| 2021-03-15 | $3.36 | $4.15 | 37,000 | — | — |
| 2021-03-12 | $3.29 | $4.07 | 22,200 | — | — |
| 2021-03-11 | $3.28 | $4.05 | 22,500 | — | — |
| 2021-03-10 | $3.26 | $4.03 | 41,100 | — | — |
| 2021-03-09 | $3.18 | $3.93 | 19,700 | — | — |
| 2021-03-08 | $2.95 | $3.65 | 31,200 | — | — |
| 2021-03-05 | $2.81 | $3.47 | 52,600 | — | — |
| 2021-03-04 | $2.96 | $3.66 | 69,200 | — | — |
| 2021-03-03 | $3.40 | $4.20 | 152,700 | — | — |
| 2021-03-02 | $5.46 | $6.75 | 16,000 | — | — |
| 2021-03-01 | $5.38 | $6.65 | 17,000 | — | — |
| 2021-02-26 | $5.04 | $6.23 | 50,700 | — | — |
| 2021-02-25 | $5.32 | $6.58 | 34,800 | — | — |
| 2021-02-24 | $5.97 | $7.38 | 280,000 | — | — |
| 2021-02-23 | $5.50 | $6.80 | 37,300 | — | — |
| 2021-02-22 | $6.25 | $7.72 | 82,500 | — | — |
| 2021-02-19 | $6.59 | $8.14 | 46,100 | — | — |
| 2021-02-18 | $6.21 | $7.68 | 66,400 | — | — |
| 2021-02-17 | $6.58 | $8.13 | 219,000 | — | — |
| 2021-02-16 | $7.20 | $8.90 | 276,800 | — | — |
| 2021-02-12 | $6.00 | $7.42 | 352,500 | — | — |
| 2021-02-11 | $5.14 | $6.35 | 72,500 | — | — |
| 2021-02-10 | $5.06 | $6.25 | 112,900 | — | — |
| 2021-02-09 | $5.19 | $6.41 | 73,400 | — | — |
| 2021-02-08 | $5.15 | $6.37 | 47,700 | — | — |
| 2021-02-05 | $5.04 | $6.23 | 72,800 | — | — |
| 2021-02-04 | $4.97 | $6.14 | 142,100 | — | — |
| 2021-02-03 | $4.65 | $5.75 | 22,100 | — | — |
| 2021-02-02 | $4.50 | $5.56 | 18,300 | — | — |
| 2021-02-01 | $4.56 | $5.64 | 49,400 | — | — |
| 2021-01-29 | $4.63 | $5.72 | 75,000 | — | — |
| 2021-01-28 | $4.49 | $5.55 | 34,700 | — | — |
| 2021-01-27 | $4.59 | $5.67 | 55,500 | — | — |
| 2021-01-26 | $4.63 | $5.72 | 657,000 | — | — |
| 2021-01-25 | $4.45 | $5.50 | 191,700 | — | — |
| 2021-01-22 | $4.19 | $5.18 | 25,300 | — | — |
| 2021-01-21 | $4.20 | $5.19 | 32,300 | — | — |
| 2021-01-20 | $4.11 | $5.08 | 25,400 | — | — |
| 2021-01-19 | $4.19 | $5.18 | 145,500 | — | — |
| 2021-01-15 | $3.97 | $4.91 | 75,900 | — | — |
| 2021-01-14 | $3.77 | $4.66 | 25,500 | — | — |
| 2021-01-13 | $3.75 | $4.63 | 33,700 | — | — |
| 2021-01-12 | $3.86 | $4.77 | 68,200 | — | — |
| 2021-01-11 | $3.88 | $4.80 | 39,900 | — | — |
| 2021-01-08 | $3.75 | $4.63 | 96,900 | — | — |
| 2021-01-07 | $3.67 | $4.54 | 97,100 | — | — |
| 2021-01-06 | $3.31 | $4.09 | 33,200 | — | — |
| 2021-01-05 | $3.30 | $4.08 | 37,800 | — | — |
| 2021-01-04 | $3.29 | $4.07 | 67,800 | — | — |