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
- 1999-03-01 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 | $4.13 | $4.13 | 18,300 | — | — |
| 2021-12-30 | $4.20 | $4.20 | 30,600 | — | — |
| 2021-12-29 | $4.12 | $4.12 | 22,800 | — | — |
| 2021-12-28 | $4.12 | $4.12 | 11,000 | — | — |
| 2021-12-27 | $4.11 | $4.11 | 21,600 | — | — |
| 2021-12-23 | $4.09 | $4.09 | 9,400 | — | — |
| 2021-12-22 | $4.17 | $4.17 | 4,800 | — | — |
| 2021-12-21 | $4.09 | $4.09 | 9,600 | — | — |
| 2021-12-20 | $4.12 | $4.12 | 30,300 | — | — |
| 2021-12-17 | $4.15 | $4.15 | 10,300 | — | — |
| 2021-12-16 | $4.14 | $4.14 | 14,200 | — | — |
| 2021-12-15 | $4.14 | $4.14 | 9,500 | — | — |
| 2021-12-14 | $4.15 | $4.15 | 16,600 | — | — |
| 2021-12-13 | $4.25 | $4.25 | 27,400 | — | — |
| 2021-12-10 | $4.28 | $4.28 | 14,100 | — | — |
| 2021-12-09 | $4.30 | $4.30 | 9,400 | — | — |
| 2021-12-08 | $4.32 | $4.32 | 10,300 | — | — |
| 2021-12-07 | $4.25 | $4.25 | 8,000 | — | — |
| 2021-12-06 | $4.18 | $4.18 | 39,700 | — | — |
| 2021-12-03 | $4.22 | $4.22 | 89,100 | — | — |
| 2021-12-02 | $4.38 | $4.38 | 61,800 | — | — |
| 2021-12-01 | $4.47 | $4.47 | 9,500 | — | — |
| 2021-11-30 | $4.41 | $4.41 | 24,600 | — | — |
| 2021-11-29 | $4.50 | $4.50 | 47,800 | — | — |
| 2021-11-26 | $4.54 | $4.54 | 19,400 | — | — |
| 2021-11-24 | $4.72 | $4.72 | 16,500 | — | — |
| 2021-11-23 | $4.68 | $4.68 | 17,400 | — | — |
| 2021-11-22 | $4.75 | $4.75 | 88,400 | — | — |
| 2021-11-19 | $4.98 | $4.98 | 13,500 | — | — |
| 2021-11-18 | $5.18 | $5.18 | 45,600 | — | — |
| 2021-11-17 | $5.31 | $5.31 | 140,900 | — | — |
| 2021-11-16 | $5.22 | $5.22 | 72,200 | — | — |
| 2021-11-15 | $5.84 | $5.84 | 24,300 | — | — |
| 2021-11-12 | $5.85 | $5.85 | 118,800 | — | — |
| 2021-11-11 | $5.43 | $5.43 | 127,000 | — | — |
| 2021-11-10 | $4.94 | $4.94 | 28,400 | — | — |
| 2021-11-09 | $4.92 | $4.92 | 39,000 | — | — |
| 2021-11-08 | $4.90 | $4.90 | 22,800 | — | — |
| 2021-11-05 | $4.89 | $4.89 | 21,600 | — | — |
| 2021-11-04 | $4.88 | $4.88 | 24,000 | — | — |
| 2021-11-03 | $4.91 | $4.91 | 33,300 | — | — |
| 2021-11-02 | $4.98 | $4.98 | 65,700 | — | — |
| 2021-11-01 | $4.85 | $4.85 | 22,800 | — | — |
| 2021-10-29 | $4.82 | $4.82 | 14,100 | — | — |
| 2021-10-28 | $4.91 | $4.91 | 94,700 | — | — |
| 2021-10-27 | $4.90 | $4.90 | 11,300 | — | — |
| 2021-10-26 | $4.89 | $4.89 | 11,100 | — | — |
| 2021-10-25 | $4.87 | $4.87 | 29,600 | — | — |
| 2021-10-22 | $4.90 | $4.90 | 24,400 | — | — |
| 2021-10-21 | $5.05 | $5.05 | 30,400 | — | — |
| 2021-10-20 | $5.21 | $5.21 | 95,100 | — | — |
| 2021-10-19 | $4.96 | $4.96 | 70,500 | — | — |
| 2021-10-18 | $4.80 | $4.80 | 105,200 | — | — |
| 2021-10-15 | $4.82 | $4.82 | 33,300 | — | — |
| 2021-10-14 | $4.61 | $4.61 | 14,500 | — | — |
| 2021-10-13 | $4.69 | $4.69 | 23,700 | — | — |
| 2021-10-12 | $4.58 | $4.58 | 15,400 | — | — |
| 2021-10-11 | $4.70 | $4.70 | 4,900 | — | — |
| 2021-10-08 | $4.71 | $4.71 | 6,900 | — | — |
| 2021-10-07 | $4.70 | $4.70 | 14,100 | — | — |
| 2021-10-06 | $4.60 | $4.60 | 4,000 | — | — |
| 2021-10-05 | $4.56 | $4.56 | 9,800 | — | — |
| 2021-10-04 | $4.49 | $4.49 | 12,900 | — | — |
| 2021-10-01 | $4.60 | $4.60 | 15,700 | — | — |
| 2021-09-30 | $4.58 | $4.58 | 57,400 | — | — |
| 2021-09-29 | $4.46 | $4.46 | 30,300 | — | — |
| 2021-09-28 | $4.45 | $4.45 | 20,800 | — | — |
| 2021-09-27 | $4.60 | $4.60 | 25,700 | — | — |
| 2021-09-24 | $4.64 | $4.64 | 28,800 | — | — |
| 2021-09-23 | $4.52 | $4.52 | 8,500 | — | — |
| 2021-09-22 | $4.55 | $4.55 | 15,700 | — | — |
| 2021-09-21 | $4.42 | $4.42 | 29,500 | — | — |
| 2021-09-20 | $4.37 | $4.37 | 20,100 | — | — |
| 2021-09-17 | $4.45 | $4.45 | 34,000 | — | — |
| 2021-09-16 | $4.51 | $4.51 | 59,800 | — | — |
| 2021-09-15 | $4.55 | $4.55 | 42,400 | — | — |
| 2021-09-14 | $4.51 | $4.51 | 44,400 | — | — |
| 2021-09-13 | $4.52 | $4.52 | 26,100 | — | — |
| 2021-09-10 | $4.70 | $4.70 | 35,300 | — | — |
| 2021-09-09 | $4.65 | $4.65 | 22,100 | — | — |
| 2021-09-08 | $4.66 | $4.66 | 18,800 | — | — |
| 2021-09-07 | $4.75 | $4.75 | 59,000 | — | — |
| 2021-09-03 | $4.66 | $4.66 | 44,700 | — | — |
| 2021-09-02 | $4.72 | $4.72 | 32,500 | — | — |
| 2021-09-01 | $4.66 | $4.66 | 31,000 | — | — |
| 2021-08-31 | $4.66 | $4.66 | 36,400 | — | — |
| 2021-08-30 | $4.65 | $4.65 | 102,100 | — | — |
| 2021-08-27 | $4.70 | $4.70 | 50,800 | — | — |
| 2021-08-26 | $4.65 | $4.65 | 19,500 | — | — |
| 2021-08-25 | $4.66 | $4.66 | 41,000 | — | — |
| 2021-08-24 | $4.79 | $4.79 | 42,900 | — | — |
| 2021-08-23 | $4.98 | $4.98 | 75,700 | — | — |
| 2021-08-20 | $5.16 | $5.16 | 135,100 | — | — |
| 2021-08-19 | $4.96 | $4.96 | 69,900 | — | — |
| 2021-08-18 | $5.12 | $5.12 | 121,400 | — | — |
| 2021-08-17 | $5.02 | $5.02 | 238,700 | — | — |
| 2021-08-16 | $5.27 | $5.27 | 641,500 | — | — |
| 2021-08-13 | $5.11 | $5.11 | 8,051,600 | — | — |
| 2021-08-12 | $4.10 | $4.10 | 289,400 | — | — |
| 2021-08-11 | $4.06 | $4.06 | 7,100 | — | — |
| 2021-08-10 | $4.08 | $4.08 | 11,400 | — | — |
| 2021-08-09 | $4.09 | $4.09 | 10,200 | — | — |
| 2021-08-06 | $4.20 | $4.20 | 70,600 | — | — |
| 2021-08-05 | $4.08 | $4.08 | 9,100 | — | — |
| 2021-08-04 | $4.03 | $4.03 | 6,800 | — | — |
| 2021-08-03 | $4.10 | $4.10 | 7,300 | — | — |
| 2021-08-02 | $4.15 | $4.15 | 16,500 | — | — |
| 2021-07-30 | $4.15 | $4.15 | 33,900 | — | — |
| 2021-07-29 | $4.02 | $4.02 | 24,500 | — | — |
| 2021-07-28 | $4.02 | $4.02 | 8,600 | — | — |
| 2021-07-27 | $3.98 | $3.98 | 2,200 | — | — |
| 2021-07-26 | $4.02 | $4.02 | 8,700 | — | — |
| 2021-07-23 | $4.11 | $4.11 | 8,800 | — | — |
| 2021-07-22 | $4.23 | $4.23 | 43,500 | — | — |
| 2021-07-21 | $4.11 | $4.11 | 17,600 | — | — |
| 2021-07-20 | $4.00 | $4.00 | 17,800 | — | — |
| 2021-07-19 | $4.10 | $4.10 | 50,700 | — | — |
| 2021-07-16 | $3.96 | $3.96 | 6,500 | — | — |
| 2021-07-15 | $4.01 | $4.01 | 19,900 | — | — |
| 2021-07-14 | $4.02 | $4.02 | 26,600 | — | — |
| 2021-07-13 | $4.22 | $4.22 | 43,200 | — | — |
| 2021-07-12 | $4.33 | $4.33 | 22,400 | — | — |
| 2021-07-09 | $4.20 | $4.20 | 21,400 | — | — |
| 2021-07-08 | $4.13 | $4.13 | 33,400 | — | — |
| 2021-07-07 | $4.18 | $4.18 | 59,400 | — | — |
| 2021-07-06 | $4.27 | $4.27 | 35,500 | — | — |
| 2021-07-02 | $4.29 | $4.29 | 27,700 | — | — |
| 2021-07-01 | $4.41 | $4.41 | 10,700 | — | — |
| 2021-06-30 | $4.50 | $4.50 | 81,100 | — | — |
| 2021-06-29 | $4.70 | $4.70 | 77,300 | — | — |
| 2021-06-28 | $4.42 | $4.42 | 19,600 | — | — |
| 2021-06-25 | $4.50 | $4.50 | 26,700 | — | — |
| 2021-06-24 | $4.29 | $4.29 | 34,000 | — | — |
| 2021-06-23 | $4.24 | $4.24 | 31,100 | — | — |
| 2021-06-22 | $4.25 | $4.25 | 27,800 | — | — |
| 2021-06-21 | $4.25 | $4.25 | 65,200 | — | — |
| 2021-06-18 | $4.25 | $4.25 | 24,900 | — | — |
| 2021-06-17 | $4.25 | $4.25 | 28,200 | — | — |
| 2021-06-16 | $4.32 | $4.32 | 45,200 | — | — |
| 2021-06-15 | $4.29 | $4.29 | 31,900 | — | — |
| 2021-06-14 | $4.26 | $4.26 | 41,400 | — | — |
| 2021-06-11 | $4.27 | $4.27 | 33,900 | — | — |
| 2021-06-10 | $4.28 | $4.28 | 39,800 | — | — |
| 2021-06-09 | $4.27 | $4.27 | 27,000 | — | — |
| 2021-06-08 | $4.26 | $4.26 | 32,600 | — | — |
| 2021-06-07 | $4.41 | $4.41 | 39,300 | — | — |
| 2021-06-04 | $4.30 | $4.30 | 102,300 | — | — |
| 2021-06-03 | $4.24 | $4.24 | 14,900 | — | — |
| 2021-06-02 | $4.20 | $4.20 | 13,400 | — | — |
| 2021-06-01 | $4.26 | $4.26 | 55,800 | — | — |
| 2021-05-28 | $4.21 | $4.21 | 44,300 | — | — |
| 2021-05-27 | $4.13 | $4.13 | 14,400 | — | — |
| 2021-05-26 | $4.26 | $4.26 | 14,100 | — | — |
| 2021-05-25 | $4.21 | $4.21 | 25,100 | — | — |
| 2021-05-24 | $4.36 | $4.36 | 13,400 | — | — |
| 2021-05-21 | $4.26 | $4.26 | 9,300 | — | — |
| 2021-05-20 | $4.26 | $4.26 | 11,800 | — | — |
| 2021-05-19 | $4.39 | $4.39 | 25,000 | — | — |
| 2021-05-18 | $4.23 | $4.23 | 6,300 | — | — |
| 2021-05-17 | $4.13 | $4.13 | 7,500 | — | — |
| 2021-05-14 | $4.15 | $4.15 | 63,000 | — | — |
| 2021-05-13 | $4.32 | $4.32 | 14,800 | — | — |
| 2021-05-12 | $4.36 | $4.36 | 15,500 | — | — |
| 2021-05-11 | $4.83 | $4.83 | 17,100 | — | — |
| 2021-05-10 | $4.81 | $4.81 | 25,700 | — | — |
| 2021-05-07 | $5.11 | $5.11 | 40,700 | — | — |
| 2021-05-06 | $4.66 | $4.66 | 91,800 | — | — |
| 2021-05-05 | $4.69 | $4.69 | 57,600 | — | — |
| 2021-05-04 | $4.57 | $4.57 | 116,100 | — | — |
| 2021-05-03 | $4.53 | $4.53 | 24,900 | — | — |
| 2021-04-30 | $4.69 | $4.69 | 43,400 | — | — |
| 2021-04-29 | $4.70 | $4.70 | 43,100 | — | — |
| 2021-04-28 | $4.60 | $4.60 | 11,100 | — | — |
| 2021-04-27 | $4.51 | $4.51 | 12,800 | — | — |
| 2021-04-26 | $4.45 | $4.45 | 20,200 | — | — |
| 2021-04-23 | $4.16 | $4.16 | 17,800 | — | — |
| 2021-04-22 | $4.06 | $4.06 | 10,600 | — | — |
| 2021-04-21 | $3.95 | $3.95 | 17,900 | — | — |
| 2021-04-20 | $3.91 | $3.91 | 33,700 | — | — |
| 2021-04-19 | $3.91 | $3.91 | 11,700 | — | — |
| 2021-04-16 | $3.85 | $3.85 | 123,700 | — | — |
| 2021-04-15 | $4.21 | $4.21 | 13,500 | — | — |
| 2021-04-14 | $4.26 | $4.26 | 20,700 | — | — |
| 2021-04-13 | $4.25 | $4.25 | 26,500 | — | — |
| 2021-04-12 | $4.49 | $4.49 | 47,200 | — | — |
| 2021-04-09 | $4.55 | $4.55 | 28,800 | — | — |
| 2021-04-08 | $4.47 | $4.47 | 25,800 | — | — |
| 2021-04-07 | $4.40 | $4.40 | 39,600 | — | — |
| 2021-04-06 | $4.27 | $4.27 | 35,100 | — | — |
| 2021-04-05 | $4.16 | $4.16 | 52,100 | — | — |
| 2021-04-01 | $4.43 | $4.43 | 100,300 | — | — |
| 2021-03-31 | $4.35 | $4.35 | 33,700 | — | — |
| 2021-03-30 | $4.42 | $4.42 | 8,700 | — | — |
| 2021-03-29 | $4.30 | $4.30 | 29,100 | — | — |
| 2021-03-26 | $4.38 | $4.38 | 6,800 | — | — |
| 2021-03-25 | $4.49 | $4.49 | 29,600 | — | — |
| 2021-03-24 | $4.33 | $4.33 | 31,800 | — | — |
| 2021-03-23 | $4.32 | $4.32 | 51,400 | — | — |
| 2021-03-22 | $4.85 | $4.85 | 49,300 | — | — |
| 2021-03-19 | $4.74 | $4.74 | 60,100 | — | — |
| 2021-03-18 | $4.60 | $4.60 | 71,700 | — | — |
| 2021-03-17 | $4.77 | $4.77 | 24,800 | — | — |
| 2021-03-16 | $4.82 | $4.82 | 33,000 | — | — |
| 2021-03-15 | $4.77 | $4.77 | 15,600 | — | — |
| 2021-03-12 | $4.71 | $4.71 | 26,200 | — | — |
| 2021-03-11 | $4.58 | $4.58 | 53,300 | — | — |
| 2021-03-10 | $4.50 | $4.50 | 73,000 | — | — |
| 2021-03-09 | $4.05 | $4.05 | 93,200 | — | — |
| 2021-03-08 | $4.10 | $4.10 | 34,700 | — | — |
| 2021-03-05 | $4.07 | $4.07 | 166,500 | — | — |
| 2021-03-04 | $4.35 | $4.35 | 179,700 | — | — |
| 2021-03-03 | $5.03 | $5.03 | 25,100 | — | — |
| 2021-03-02 | $5.30 | $5.30 | 45,400 | — | — |
| 2021-03-01 | $5.40 | $5.40 | 56,200 | — | — |
| 2021-02-26 | $4.93 | $4.93 | 48,600 | — | — |
| 2021-02-25 | $5.22 | $5.22 | 61,800 | — | — |
| 2021-02-24 | $5.79 | $5.79 | 75,000 | — | — |
| 2021-02-23 | $4.95 | $4.95 | 198,900 | — | — |
| 2021-02-22 | $5.80 | $5.80 | 105,100 | — | — |
| 2021-02-19 | $6.86 | $6.86 | 106,600 | — | — |
| 2021-02-18 | $6.81 | $6.81 | 391,500 | — | — |
| 2021-02-17 | $6.45 | $6.45 | 49,800 | — | — |
| 2021-02-16 | $6.46 | $6.46 | 57,200 | — | — |
| 2021-02-12 | $6.75 | $6.75 | 210,200 | — | — |
| 2021-02-11 | $6.80 | $6.80 | 727,400 | — | — |
| 2021-02-10 | $5.81 | $5.81 | 77,700 | — | — |
| 2021-02-09 | $6.01 | $6.01 | 163,900 | — | — |
| 2021-02-08 | $5.67 | $5.67 | 60,900 | — | — |
| 2021-02-05 | $5.36 | $5.36 | 42,100 | — | — |
| 2021-02-04 | $5.67 | $5.67 | 58,100 | — | — |
| 2021-02-03 | $5.15 | $5.15 | 47,600 | — | — |
| 2021-02-02 | $5.12 | $5.12 | 15,100 | — | — |
| 2021-02-01 | $5.05 | $5.05 | 48,000 | — | — |
| 2021-01-29 | $4.81 | $4.81 | 38,400 | — | — |
| 2021-01-28 | $4.96 | $4.96 | 27,900 | — | — |
| 2021-01-27 | $5.01 | $5.01 | 118,700 | — | — |
| 2021-01-26 | $5.72 | $5.72 | 179,500 | — | — |
| 2021-01-25 | $5.14 | $5.14 | 150,700 | — | — |
| 2021-01-22 | $4.90 | $4.90 | 36,500 | — | — |
| 2021-01-21 | $4.93 | $4.93 | 49,100 | — | — |
| 2021-01-20 | $4.79 | $4.79 | 88,100 | — | — |
| 2021-01-19 | $5.08 | $5.08 | 139,200 | — | — |
| 2021-01-15 | $4.56 | $4.56 | 77,300 | — | — |
| 2021-01-14 | $4.70 | $4.70 | 133,000 | — | — |
| 2021-01-13 | $4.22 | $4.22 | 34,600 | — | — |
| 2021-01-12 | $4.28 | $4.28 | 134,100 | — | — |
| 2021-01-11 | $4.13 | $4.13 | 26,600 | — | — |
| 2021-01-08 | $4.18 | $4.18 | 20,600 | — | — |
| 2021-01-07 | $4.14 | $4.14 | 25,500 | — | — |
| 2021-01-06 | $4.04 | $4.04 | 46,400 | — | — |
| 2021-01-05 | $3.97 | $3.97 | 31,000 | — | — |
| 2021-01-04 | $3.83 | $3.83 | 40,800 | — | — |