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
- 1995-07-19 to 2026-09-02
- 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 | $3.85 | $16.56 | 3,200 | — | — |
| 2021-12-30 | $3.90 | $16.78 | 3,900 | — | — |
| 2021-12-29 | $3.81 | $16.39 | 3,600 | — | — |
| 2021-12-28 | $3.95 | $16.99 | 4,000 | — | — |
| 2021-12-27 | $3.76 | $16.18 | 1,000 | — | — |
| 2021-12-23 | $4.00 | $17.21 | 5,800 | — | — |
| 2021-12-22 | $3.91 | $16.82 | 4,000 | — | — |
| 2021-12-21 | $3.91 | $16.82 | 3,200 | — | — |
| 2021-12-20 | $3.93 | $16.91 | 6,000 | — | — |
| 2021-12-17 | $3.96 | $17.04 | 10,200 | — | — |
| 2021-12-16 | $3.94 | $16.95 | 1,500 | — | — |
| 2021-12-15 | $4.11 | $17.68 | 1,800 | — | — |
| 2021-12-14 | $3.85 | $16.56 | 8,700 | — | — |
| 2021-12-13 | $4.18 | $17.98 | 800 | — | — |
| 2021-12-10 | $4.15 | $17.85 | 3,800 | — | — |
| 2021-12-09 | $4.13 | $17.77 | 13,400 | — | — |
| 2021-12-08 | $4.10 | $17.64 | 4,600 | — | — |
| 2021-12-07 | $4.15 | $17.85 | 9,500 | — | — |
| 2021-12-06 | $4.08 | $17.55 | 2,300 | — | — |
| 2021-12-03 | $3.91 | $16.82 | 6,900 | — | — |
| 2021-12-02 | $4.05 | $16.99 | 64,300 | — | — |
| 2021-12-01 | $4.68 | $19.64 | 13,000 | — | — |
| 2021-11-30 | $4.73 | $19.85 | 4,000 | — | — |
| 2021-11-29 | $4.80 | $20.14 | 34,400 | — | — |
| 2021-11-26 | $4.76 | $19.97 | 17,100 | — | — |
| 2021-11-24 | $4.70 | $19.72 | 12,700 | — | — |
| 2021-11-23 | $4.99 | $20.94 | 30,700 | — | — |
| 2021-11-22 | $5.00 | $20.98 | 55,300 | — | — |
| 2021-11-19 | $4.80 | $20.14 | 2,400 | — | — |
| 2021-11-18 | $4.85 | $20.35 | 6,000 | — | — |
| 2021-11-17 | $4.74 | $19.89 | 31,400 | — | — |
| 2021-11-16 | $4.81 | $20.18 | 32,600 | — | — |
| 2021-11-15 | $4.22 | $17.71 | 2,900 | — | — |
| 2021-11-12 | $4.39 | $18.42 | 3,200 | — | — |
| 2021-11-11 | $4.38 | $18.38 | 4,700 | — | — |
| 2021-11-10 | $4.21 | $17.67 | 10,000 | — | — |
| 2021-11-09 | $4.09 | $17.16 | 15,700 | — | — |
| 2021-11-08 | $4.20 | $17.62 | 18,600 | — | — |
| 2021-11-05 | $4.12 | $17.29 | 2,400 | — | — |
| 2021-11-04 | $4.10 | $17.20 | 6,200 | — | — |
| 2021-11-03 | $4.04 | $16.95 | 17,200 | — | — |
| 2021-11-02 | $4.00 | $16.78 | 19,000 | — | — |
| 2021-11-01 | $3.98 | $16.70 | 7,000 | — | — |
| 2021-10-29 | $3.97 | $16.66 | 3,100 | — | — |
| 2021-10-28 | $3.98 | $16.70 | 5,700 | — | — |
| 2021-10-27 | $3.95 | $16.57 | 2,300 | — | — |
| 2021-10-26 | $3.99 | $16.74 | 3,300 | — | — |
| 2021-10-25 | $4.02 | $16.87 | 3,300 | — | — |
| 2021-10-22 | $4.04 | $16.95 | 2,900 | — | — |
| 2021-10-21 | $4.00 | $16.78 | 4,000 | — | — |
| 2021-10-20 | $3.98 | $16.70 | 2,000 | — | — |
| 2021-10-19 | $4.01 | $16.83 | 2,300 | — | — |
| 2021-10-18 | $4.04 | $16.95 | 1,500 | — | — |
| 2021-10-15 | $3.96 | $16.62 | 11,700 | — | — |
| 2021-10-14 | $3.96 | $16.62 | 8,400 | — | — |
| 2021-10-13 | $3.86 | $16.20 | 1,700 | — | — |
| 2021-10-12 | $3.95 | $16.57 | 20,100 | — | — |
| 2021-10-11 | $3.83 | $16.07 | 13,200 | — | — |
| 2021-10-08 | $3.81 | $15.99 | 1,600 | — | — |
| 2021-10-07 | $3.92 | $16.45 | 5,500 | — | — |
| 2021-10-06 | $3.84 | $16.11 | 3,400 | — | — |
| 2021-10-05 | $3.99 | $16.74 | 6,600 | — | — |
| 2021-10-04 | $3.93 | $16.49 | 17,900 | — | — |
| 2021-10-01 | $3.94 | $16.53 | 6,200 | — | — |
| 2021-09-30 | $3.56 | $14.94 | 37,400 | — | — |
| 2021-09-29 | $3.88 | $16.28 | 8,600 | — | — |
| 2021-09-28 | $3.94 | $16.53 | 1,800 | — | — |
| 2021-09-27 | $3.92 | $16.45 | 2,700 | — | — |
| 2021-09-24 | $4.06 | $17.04 | 3,400 | — | — |
| 2021-09-23 | $4.00 | $16.78 | 8,900 | — | — |
| 2021-09-22 | $3.90 | $16.36 | 5,600 | — | — |
| 2021-09-21 | $3.70 | $15.53 | 62,100 | — | — |
| 2021-09-20 | $3.93 | $16.49 | 16,800 | — | — |
| 2021-09-17 | $4.09 | $17.16 | 6,400 | — | — |
| 2021-09-16 | $4.04 | $16.95 | 1,600 | — | — |
| 2021-09-15 | $4.15 | $17.41 | 30,300 | — | — |
| 2021-09-14 | $3.96 | $16.62 | 6,500 | — | — |
| 2021-09-13 | $3.93 | $16.49 | 55,400 | — | — |
| 2021-09-10 | $4.17 | $17.50 | 10,500 | — | — |
| 2021-09-09 | $4.25 | $17.83 | 3,400 | — | — |
| 2021-09-08 | $4.24 | $17.79 | 7,700 | — | — |
| 2021-09-07 | $4.46 | $18.71 | 6,200 | — | — |
| 2021-09-03 | $4.34 | $18.21 | 6,900 | — | — |
| 2021-09-02 | $4.31 | $18.08 | 12,800 | — | — |
| 2021-09-01 | $4.23 | $17.75 | 6,900 | — | — |
| 2021-08-31 | $4.35 | $18.25 | 4,600 | — | — |
| 2021-08-30 | $4.37 | $18.34 | 3,900 | — | — |
| 2021-08-27 | $4.37 | $18.34 | 12,600 | — | — |
| 2021-08-26 | $4.36 | $18.29 | 8,300 | — | — |
| 2021-08-25 | $4.47 | $18.76 | 14,700 | — | — |
| 2021-08-24 | $4.40 | $18.46 | 6,700 | — | — |
| 2021-08-23 | $4.21 | $17.67 | 5,900 | — | — |
| 2021-08-20 | $4.28 | $17.96 | 1,100 | — | — |
| 2021-08-19 | $4.30 | $18.04 | 14,300 | — | — |
| 2021-08-18 | $4.19 | $17.58 | 4,800 | — | — |
| 2021-08-17 | $4.19 | $17.58 | 11,800 | — | — |
| 2021-08-16 | $4.12 | $17.29 | 38,000 | — | — |
| 2021-08-13 | $4.30 | $18.04 | 12,000 | — | — |
| 2021-08-12 | $4.52 | $18.97 | 10,300 | — | — |
| 2021-08-11 | $4.40 | $18.46 | 10,000 | — | — |
| 2021-08-10 | $4.32 | $18.13 | 20,500 | — | — |
| 2021-08-09 | $4.43 | $18.59 | 16,400 | — | — |
| 2021-08-06 | $4.55 | $19.09 | 35,800 | — | — |
| 2021-08-05 | $4.53 | $19.01 | 400 | — | — |
| 2021-08-04 | $4.53 | $19.01 | 14,000 | — | — |
| 2021-08-03 | $4.58 | $19.22 | 10,200 | — | — |
| 2021-08-02 | $4.59 | $19.26 | 2,100 | — | — |
| 2021-07-30 | $4.55 | $19.09 | 20,500 | — | — |
| 2021-07-29 | $4.65 | $19.51 | 7,700 | — | — |
| 2021-07-28 | $4.62 | $19.39 | 5,500 | — | — |
| 2021-07-27 | $4.65 | $19.51 | 6,300 | — | — |
| 2021-07-26 | $4.60 | $19.30 | 19,300 | — | — |
| 2021-07-23 | $4.55 | $19.09 | 8,600 | — | — |
| 2021-07-22 | $4.50 | $18.88 | 2,700 | — | — |
| 2021-07-21 | $4.53 | $19.01 | 8,200 | — | — |
| 2021-07-20 | $4.50 | $18.88 | 21,400 | — | — |
| 2021-07-19 | $4.62 | $19.39 | 22,200 | — | — |
| 2021-07-16 | $4.60 | $19.30 | 2,200 | — | — |
| 2021-07-15 | $4.64 | $19.47 | 21,400 | — | — |
| 2021-07-14 | $4.75 | $19.93 | 5,700 | — | — |
| 2021-07-13 | $4.73 | $19.85 | 3,900 | — | — |
| 2021-07-12 | $4.77 | $20.02 | 27,700 | — | — |
| 2021-07-09 | $4.70 | $19.72 | 10,200 | — | — |
| 2021-07-08 | $4.67 | $19.60 | 13,000 | — | — |
| 2021-07-07 | $4.75 | $19.93 | 18,000 | — | — |
| 2021-07-06 | $4.61 | $19.34 | 42,800 | — | — |
| 2021-07-02 | $4.61 | $19.34 | 42,400 | — | — |
| 2021-07-01 | $4.76 | $19.97 | 8,400 | — | — |
| 2021-06-30 | $4.78 | $20.06 | 18,500 | — | — |
| 2021-06-29 | $4.78 | $20.06 | 91,900 | — | — |
| 2021-06-28 | $5.17 | $21.69 | 45,600 | — | — |
| 2021-06-25 | $5.23 | $21.95 | 28,800 | — | — |
| 2021-06-24 | $5.24 | $21.99 | 109,900 | — | — |
| 2021-06-23 | $5.55 | $22.87 | 134,700 | — | — |
| 2021-06-22 | $5.14 | $21.18 | 167,200 | — | — |
| 2021-06-21 | $4.96 | $20.44 | 89,500 | — | — |
| 2021-06-18 | $4.73 | $19.49 | 20,900 | — | — |
| 2021-06-17 | $4.80 | $19.78 | 59,400 | — | — |
| 2021-06-16 | $4.80 | $19.78 | 21,500 | — | — |
| 2021-06-15 | $4.66 | $19.20 | 26,800 | — | — |
| 2021-06-14 | $4.75 | $19.57 | 53,500 | — | — |
| 2021-06-11 | $4.60 | $18.95 | 29,400 | — | — |
| 2021-06-10 | $4.46 | $18.38 | 74,200 | — | — |
| 2021-06-09 | $4.33 | $17.84 | 177,500 | — | — |
| 2021-06-08 | $4.01 | $16.52 | 18,700 | — | — |
| 2021-06-07 | $3.98 | $16.40 | 12,500 | — | — |
| 2021-06-04 | $3.96 | $16.32 | 11,200 | — | — |
| 2021-06-03 | $3.96 | $16.32 | 8,900 | — | — |
| 2021-06-02 | $3.97 | $16.36 | 7,500 | — | — |
| 2021-06-01 | $3.97 | $16.36 | 10,000 | — | — |
| 2021-05-28 | $3.96 | $16.32 | 11,000 | — | — |
| 2021-05-27 | $3.99 | $16.44 | 1,900 | — | — |
| 2021-05-26 | $3.95 | $16.28 | 2,500 | — | — |
| 2021-05-25 | $3.91 | $16.11 | 14,500 | — | — |
| 2021-05-24 | $4.01 | $16.52 | 5,400 | — | — |
| 2021-05-21 | $3.88 | $15.99 | 30,900 | — | — |
| 2021-05-20 | $3.93 | $16.19 | 23,000 | — | — |
| 2021-05-19 | $3.89 | $16.03 | 217,000 | — | — |
| 2021-05-18 | $3.97 | $16.36 | 5,000 | — | — |
| 2021-05-17 | $3.94 | $16.23 | 4,000 | — | — |
| 2021-05-14 | $3.87 | $15.95 | 2,200 | — | — |
| 2021-05-13 | $3.88 | $15.99 | 11,300 | — | — |
| 2021-05-12 | $3.81 | $15.70 | 23,500 | — | — |
| 2021-05-11 | $3.81 | $15.70 | 28,800 | — | — |
| 2021-05-10 | $3.82 | $15.74 | 24,100 | — | — |
| 2021-05-07 | $3.97 | $16.36 | 17,300 | — | — |
| 2021-05-06 | $3.82 | $15.74 | 5,300 | — | — |
| 2021-05-05 | $3.82 | $15.74 | 10,800 | — | — |
| 2021-05-04 | $3.82 | $15.74 | 6,800 | — | — |
| 2021-05-03 | $3.80 | $15.66 | 14,200 | — | — |
| 2021-04-30 | $3.83 | $15.78 | 6,200 | — | — |
| 2021-04-29 | $3.88 | $15.99 | 14,800 | — | — |
| 2021-04-28 | $3.90 | $16.07 | 11,700 | — | — |
| 2021-04-27 | $3.80 | $15.66 | 20,400 | — | — |
| 2021-04-26 | $3.80 | $15.66 | 26,000 | — | — |
| 2021-04-23 | $3.79 | $15.62 | 36,700 | — | — |
| 2021-04-22 | $3.85 | $15.86 | 17,800 | — | — |
| 2021-04-21 | $3.80 | $15.66 | 14,400 | — | — |
| 2021-04-20 | $3.79 | $15.62 | 21,000 | — | — |
| 2021-04-19 | $3.81 | $15.70 | 4,300 | — | — |
| 2021-04-16 | $3.83 | $15.78 | 6,400 | — | — |
| 2021-04-15 | $3.78 | $15.58 | 28,600 | — | — |
| 2021-04-14 | $3.82 | $15.74 | 29,000 | — | — |
| 2021-04-13 | $3.77 | $15.53 | 198,400 | — | — |
| 2021-04-12 | $3.78 | $15.58 | 59,400 | — | — |
| 2021-04-09 | $3.72 | $15.33 | 1,500 | — | — |
| 2021-04-08 | $3.67 | $15.12 | 12,300 | — | — |
| 2021-04-07 | $3.67 | $15.12 | 42,700 | — | — |
| 2021-04-06 | $3.60 | $14.83 | 3,600 | — | — |
| 2021-04-05 | $3.59 | $14.79 | 5,400 | — | — |
| 2021-04-01 | $3.58 | $14.75 | 6,900 | — | — |
| 2021-03-31 | $3.53 | $14.55 | 6,800 | — | — |
| 2021-03-30 | $3.59 | $14.79 | 15,700 | — | — |
| 2021-03-29 | $3.56 | $14.67 | 25,800 | — | — |
| 2021-03-26 | $3.61 | $14.87 | 15,500 | — | — |
| 2021-03-25 | $3.57 | $14.71 | 17,400 | — | — |
| 2021-03-24 | $3.65 | $15.04 | 23,500 | — | — |
| 2021-03-23 | $3.61 | $14.87 | 26,300 | — | — |
| 2021-03-22 | $3.67 | $15.12 | 29,700 | — | — |
| 2021-03-19 | $3.60 | $14.83 | 37,700 | — | — |
| 2021-03-18 | $3.61 | $14.87 | 6,000 | — | — |
| 2021-03-17 | $3.66 | $15.08 | 5,900 | — | — |
| 2021-03-16 | $3.69 | $15.20 | 27,800 | — | — |
| 2021-03-15 | $3.62 | $14.92 | 11,400 | — | — |
| 2021-03-12 | $3.64 | $15.00 | 8,400 | — | — |
| 2021-03-11 | $3.68 | $15.16 | 14,700 | — | — |
| 2021-03-10 | $3.71 | $15.29 | 35,200 | — | — |
| 2021-03-09 | $3.72 | $15.33 | 48,500 | — | — |
| 2021-03-08 | $3.66 | $15.08 | 21,200 | — | — |
| 2021-03-05 | $3.56 | $14.67 | 32,900 | — | — |
| 2021-03-04 | $3.57 | $14.71 | 34,800 | — | — |
| 2021-03-03 | $3.78 | $15.58 | 7,600 | — | — |
| 2021-03-02 | $3.70 | $15.25 | 13,600 | — | — |
| 2021-03-01 | $3.69 | $15.20 | 49,500 | — | — |
| 2021-02-26 | $3.64 | $15.00 | 15,900 | — | — |
| 2021-02-25 | $3.65 | $15.04 | 31,100 | — | — |
| 2021-02-24 | $3.55 | $14.63 | 19,300 | — | — |
| 2021-02-23 | $3.64 | $15.00 | 41,600 | — | — |
| 2021-02-22 | $3.56 | $14.67 | 91,900 | — | — |
| 2021-02-19 | $3.54 | $14.59 | 11,800 | — | — |
| 2021-02-18 | $3.46 | $14.26 | 13,500 | — | — |
| 2021-02-17 | $3.48 | $14.34 | 26,300 | — | — |
| 2021-02-16 | $3.77 | $15.53 | 83,700 | — | — |
| 2021-02-12 | $3.44 | $14.17 | 8,400 | — | — |
| 2021-02-11 | $3.42 | $14.09 | 9,700 | — | — |
| 2021-02-10 | $3.36 | $13.84 | 21,900 | — | — |
| 2021-02-09 | $3.34 | $13.76 | 24,800 | — | — |
| 2021-02-08 | $3.25 | $13.39 | 12,400 | — | — |
| 2021-02-05 | $3.35 | $13.80 | 28,700 | — | — |
| 2021-02-04 | $3.26 | $13.43 | 7,700 | — | — |
| 2021-02-03 | $3.24 | $13.35 | 3,100 | — | — |
| 2021-02-02 | $3.27 | $13.47 | 5,300 | — | — |
| 2021-02-01 | $3.23 | $13.31 | 5,400 | — | — |
| 2021-01-29 | $3.19 | $13.14 | 13,800 | — | — |
| 2021-01-28 | $3.18 | $13.10 | 20,400 | — | — |
| 2021-01-27 | $3.15 | $12.98 | 5,200 | — | — |
| 2021-01-26 | $3.23 | $13.31 | 8,300 | — | — |
| 2021-01-25 | $3.23 | $13.31 | 16,100 | — | — |
| 2021-01-22 | $3.24 | $13.35 | 33,000 | — | — |
| 2021-01-21 | $3.27 | $13.47 | 57,300 | — | — |
| 2021-01-20 | $3.23 | $13.31 | 4,500 | — | — |
| 2021-01-19 | $3.21 | $13.23 | 4,500 | — | — |
| 2021-01-15 | $3.11 | $12.81 | 7,000 | — | — |
| 2021-01-14 | $3.10 | $12.77 | 21,400 | — | — |
| 2021-01-13 | $3.08 | $12.69 | 2,600 | — | — |
| 2021-01-12 | $3.06 | $12.61 | 2,400 | — | — |
| 2021-01-11 | $3.07 | $12.65 | 4,000 | — | — |
| 2021-01-08 | $3.08 | $12.69 | 3,100 | — | — |
| 2021-01-07 | $3.16 | $13.02 | 1,200 | — | — |
| 2021-01-06 | $3.07 | $12.65 | 17,900 | — | — |
| 2021-01-05 | $3.19 | $13.14 | 89,700 | — | — |
| 2021-01-04 | $2.94 | $12.11 | 8,400 | — | — |