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
- 2005-03-23 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 | $3.89 | $6.39 | 1,133,600 | — | — |
| 2021-12-30 | $3.92 | $6.44 | 637,800 | — | — |
| 2021-12-29 | $3.86 | $6.34 | 512,200 | — | — |
| 2021-12-28 | $3.84 | $6.31 | 485,500 | — | — |
| 2021-12-27 | $3.92 | $6.44 | 392,800 | — | — |
| 2021-12-23 | $3.94 | $6.47 | 618,200 | — | — |
| 2021-12-22 | $3.84 | $6.31 | 573,500 | — | — |
| 2021-12-21 | $3.87 | $6.36 | 587,600 | — | — |
| 2021-12-20 | $3.79 | $6.23 | 484,800 | — | — |
| 2021-12-17 | $3.81 | $6.26 | 621,300 | — | — |
| 2021-12-16 | $3.70 | $6.08 | 600,700 | — | — |
| 2021-12-15 | $3.80 | $6.24 | 813,700 | — | — |
| 2021-12-14 | $3.66 | $6.01 | 523,800 | — | — |
| 2021-12-13 | $3.81 | $6.26 | 671,800 | — | — |
| 2021-12-10 | $4.00 | $6.57 | 464,000 | — | — |
| 2021-12-09 | $4.03 | $6.62 | 443,600 | — | — |
| 2021-12-08 | $4.15 | $6.82 | 645,700 | — | — |
| 2021-12-07 | $4.16 | $6.83 | 648,100 | — | — |
| 2021-12-06 | $4.02 | $6.60 | 887,300 | — | — |
| 2021-12-03 | $3.81 | $6.26 | 903,100 | — | — |
| 2021-12-02 | $3.93 | $6.46 | 816,500 | — | — |
| 2021-12-01 | $3.92 | $6.44 | 1,244,900 | — | — |
| 2021-11-30 | $4.20 | $6.90 | 843,700 | — | — |
| 2021-11-29 | $3.90 | $6.41 | 1,084,292 | — | — |
| 2021-11-26 | $3.69 | $6.06 | 702,400 | — | — |
| 2021-11-24 | $3.78 | $6.20 | 692,017 | — | — |
| 2021-11-23 | $3.67 | $6.03 | 981,374 | — | — |
| 2021-11-22 | $3.57 | $5.86 | 1,149,672 | — | — |
| 2021-11-19 | $3.48 | $5.72 | 1,115,328 | — | — |
| 2021-11-18 | $3.52 | $5.79 | 1,250,536 | — | — |
| 2021-11-17 | $3.73 | $6.13 | 1,429,103 | — | — |
| 2021-11-16 | $3.99 | $6.55 | 1,685,029 | — | — |
| 2021-11-15 | $4.08 | $6.71 | 849,589 | — | — |
| 2021-11-12 | $4.25 | $6.98 | 690,419 | — | — |
| 2021-11-11 | $4.23 | $6.95 | 658,585 | — | — |
| 2021-11-10 | $4.18 | $6.87 | 764,926 | — | — |
| 2021-11-09 | $4.32 | $7.10 | 719,401 | — | — |
| 2021-11-08 | $4.23 | $6.95 | 1,032,149 | — | — |
| 2021-11-05 | $4.18 | $6.87 | 1,342,843 | — | — |
| 2021-11-04 | $4.15 | $6.81 | 797,103 | — | — |
| 2021-11-03 | $4.14 | $6.79 | 1,061,358 | — | — |
| 2021-11-02 | $4.13 | $6.78 | 2,482,702 | — | — |
| 2021-11-01 | $4.29 | $6.90 | 1,624,556 | — | — |
| 2021-10-29 | $4.39 | $7.06 | 493,939 | — | — |
| 2021-10-28 | $4.37 | $7.04 | 1,222,011 | — | — |
| 2021-10-27 | $4.21 | $6.77 | 1,874,549 | — | — |
| 2021-10-26 | $4.56 | $7.33 | 1,324,359 | — | — |
| 2021-10-25 | $4.69 | $7.54 | 1,055,881 | — | — |
| 2021-10-22 | $4.60 | $7.40 | 1,162,907 | — | — |
| 2021-10-21 | $4.63 | $7.45 | 938,815 | — | — |
| 2021-10-20 | $4.85 | $7.80 | 739,710 | — | — |
| 2021-10-19 | $4.86 | $7.81 | 1,283,967 | — | — |
| 2021-10-18 | $4.77 | $7.67 | 813,647 | — | — |
| 2021-10-15 | $4.61 | $7.42 | 1,017,202 | — | — |
| 2021-10-14 | $4.56 | $7.33 | 2,223,353 | — | — |
| 2021-10-13 | $4.85 | $7.80 | 3,010,300 | — | — |
| 2021-10-12 | $4.77 | $7.67 | 1,398,980 | — | — |
| 2021-10-11 | $4.83 | $7.77 | 886,215 | — | — |
| 2021-10-08 | $4.91 | $7.90 | 1,411,873 | — | — |
| 2021-10-07 | $4.91 | $7.90 | 1,280,773 | — | — |
| 2021-10-06 | $5.10 | $8.21 | 1,066,949 | — | — |
| 2021-10-05 | $5.26 | $8.46 | 1,752,348 | — | — |
| 2021-10-04 | $4.84 | $7.78 | 1,547,196 | — | — |
| 2021-10-01 | $5.21 | $8.39 | 1,744,247 | — | — |
| 2021-09-30 | $5.01 | $8.07 | 1,347,521 | — | — |
| 2021-09-29 | $4.86 | $7.81 | 1,121,489 | — | — |
| 2021-09-28 | $4.86 | $7.83 | 1,248,596 | — | — |
| 2021-09-27 | $4.78 | $7.69 | 1,389,282 | — | — |
| 2021-09-24 | $4.59 | $7.39 | 1,025,417 | — | — |
| 2021-09-23 | $4.58 | $7.38 | 1,428,760 | — | — |
| 2021-09-22 | $4.58 | $7.38 | 1,417,921 | — | — |
| 2021-09-21 | $4.43 | $7.14 | 3,069,975 | — | — |
| 2021-09-20 | $4.41 | $7.09 | 2,687,968 | — | — |
| 2021-09-17 | $5.13 | $8.25 | 1,686,056 | — | — |
| 2021-09-16 | $5.35 | $8.62 | 1,350,944 | — | — |
| 2021-09-15 | $5.48 | $8.81 | 1,566,365 | — | — |
| 2021-09-14 | $5.36 | $8.63 | 2,850,903 | — | — |
| 2021-09-13 | $5.17 | $8.32 | 2,605,588 | — | — |
| 2021-09-10 | $4.84 | $7.78 | 1,657,417 | — | — |
| 2021-09-09 | $4.79 | $7.71 | 1,546,968 | — | — |
| 2021-09-08 | $4.61 | $7.42 | 2,017,060 | — | — |
| 2021-09-07 | $4.70 | $7.56 | 6,886,506 | — | — |
| 2021-09-03 | $4.43 | $7.14 | 415,324 | — | — |
| 2021-09-02 | $4.43 | $7.12 | 606,556 | — | — |
| 2021-09-01 | $4.36 | $7.01 | 770,974 | — | — |
| 2021-08-31 | $4.36 | $7.01 | 924,324 | — | — |
| 2021-08-30 | $4.53 | $7.29 | 880,738 | — | — |
| 2021-08-27 | $4.50 | $7.25 | 1,310,781 | — | — |
| 2021-08-26 | $4.22 | $6.78 | 621,389 | — | — |
| 2021-08-25 | $4.17 | $6.71 | 716,206 | — | — |
| 2021-08-24 | $4.17 | $6.71 | 1,108,596 | — | — |
| 2021-08-23 | $4.01 | $6.44 | 1,213,568 | — | — |
| 2021-08-20 | $3.76 | $6.05 | 515,618 | — | — |
| 2021-08-19 | $3.67 | $5.91 | 696,124 | — | — |
| 2021-08-18 | $3.81 | $6.13 | 768,121 | — | — |
| 2021-08-17 | $3.72 | $5.98 | 608,838 | — | — |
| 2021-08-16 | $3.80 | $6.12 | 385,088 | — | — |
| 2021-08-13 | $3.77 | $6.06 | 668,968 | — | — |
| 2021-08-12 | $3.84 | $6.18 | 402,887 | — | — |
| 2021-08-11 | $3.87 | $6.22 | 628,235 | — | — |
| 2021-08-10 | $3.83 | $6.16 | 721,683 | — | — |
| 2021-08-09 | $3.63 | $5.84 | 614,543 | — | — |
| 2021-08-06 | $3.72 | $5.98 | 626,865 | — | — |
| 2021-08-05 | $3.70 | $5.95 | 1,093,534 | — | — |
| 2021-08-04 | $3.51 | $5.64 | 846,964 | — | — |
| 2021-08-03 | $3.58 | $5.75 | 1,728,387 | — | — |
| 2021-08-02 | $3.85 | $6.19 | 1,105,971 | — | — |
| 2021-07-30 | $3.80 | $6.12 | 632,913 | — | — |
| 2021-07-29 | $3.85 | $6.19 | 462,333 | — | — |
| 2021-07-28 | $3.74 | $6.02 | 695,782 | — | — |
| 2021-07-27 | $3.61 | $5.81 | 1,236,730 | — | — |
| 2021-07-26 | $3.79 | $6.09 | 621,731 | — | — |
| 2021-07-23 | $3.66 | $5.89 | 618,536 | — | — |
| 2021-07-22 | $3.66 | $5.89 | 697,151 | — | — |
| 2021-07-21 | $3.76 | $6.05 | 796,532 | — | — |
| 2021-07-20 | $3.53 | $5.68 | 1,248,026 | — | — |
| 2021-07-19 | $3.51 | $5.64 | 1,832,332 | — | — |
| 2021-07-16 | $3.43 | $5.51 | 2,038,282 | — | — |
| 2021-07-15 | $3.59 | $5.78 | 724,193 | — | — |
| 2021-07-14 | $3.61 | $5.81 | 1,183,673 | — | — |
| 2021-07-13 | $3.61 | $5.81 | 1,561,116 | — | — |
| 2021-07-12 | $3.78 | $6.08 | 1,235,817 | — | — |
| 2021-07-09 | $3.92 | $6.30 | 1,103,689 | — | — |
| 2021-07-08 | $3.76 | $6.05 | 1,756,798 | — | — |
| 2021-07-07 | $3.82 | $6.15 | 4,170,355 | — | — |
| 2021-07-06 | $3.99 | $6.42 | 2,124,314 | — | — |
| 2021-07-02 | $4.07 | $6.54 | 3,548,510 | — | — |
| 2021-07-01 | $4.39 | $7.06 | 1,207,634 | — | — |
| 2021-06-30 | $4.57 | $7.35 | 1,097,756 | — | — |
| 2021-06-29 | $4.45 | $7.16 | 711,071 | — | — |
| 2021-06-28 | $4.44 | $7.15 | 1,613,260 | — | — |
| 2021-06-25 | $4.63 | $7.45 | 1,049,606 | — | — |
| 2021-06-24 | $4.74 | $7.63 | 1,033,632 | — | — |
| 2021-06-23 | $4.66 | $7.50 | 1,091,367 | — | — |
| 2021-06-22 | $4.62 | $7.43 | 701,601 | — | — |
| 2021-06-21 | $4.55 | $7.32 | 1,135,067 | — | — |
| 2021-06-18 | $4.40 | $7.08 | 1,224,864 | — | — |
| 2021-06-17 | $4.50 | $7.23 | 1,269,477 | — | — |
| 2021-06-16 | $4.69 | $7.54 | 1,426,935 | — | — |
| 2021-06-15 | $4.67 | $7.52 | 2,063,727 | — | — |
| 2021-06-14 | $4.43 | $7.14 | 2,461,479 | — | — |
| 2021-06-11 | $4.75 | $7.64 | 2,064,183 | — | — |
| 2021-06-10 | $4.53 | $7.29 | 2,195,512 | — | — |
| 2021-06-09 | $4.38 | $7.05 | 1,182,304 | — | — |
| 2021-06-08 | $4.22 | $6.80 | 821,178 | — | — |
| 2021-06-07 | $4.25 | $6.84 | 1,037,169 | — | — |
| 2021-06-04 | $4.16 | $6.70 | 1,198,506 | — | — |
| 2021-06-03 | $4.08 | $6.56 | 1,677,042 | — | — |
| 2021-06-02 | $4.22 | $6.78 | 6,667,548 | — | — |
| 2021-06-01 | $4.14 | $6.66 | 2,525,489 | — | — |
| 2021-05-28 | $3.92 | $6.30 | 922,955 | — | — |
| 2021-05-27 | $3.87 | $6.23 | 656,189 | — | — |
| 2021-05-26 | $3.87 | $6.22 | 1,169,753 | — | — |
| 2021-05-25 | $3.73 | $6.01 | 2,096,245 | — | — |
| 2021-05-24 | $4.22 | $6.78 | 3,274,898 | — | — |
| 2021-05-21 | $3.85 | $6.19 | 1,943,351 | — | — |
| 2021-05-20 | $3.57 | $5.74 | 2,388,569 | — | — |
| 2021-05-19 | $3.90 | $6.28 | 1,721,997 | — | — |
| 2021-05-18 | $3.64 | $5.85 | 2,198,251 | — | — |
| 2021-05-17 | $3.39 | $5.46 | 1,207,749 | — | — |
| 2021-05-14 | $3.28 | $5.27 | 1,088,286 | — | — |
| 2021-05-13 | $3.30 | $5.32 | 1,127,879 | — | — |
| 2021-05-12 | $3.39 | $5.46 | 1,647,490 | — | — |
| 2021-05-11 | $3.61 | $5.81 | 1,781,329 | — | — |
| 2021-05-10 | $3.55 | $5.71 | 1,719,943 | — | — |
| 2021-05-07 | $3.49 | $5.61 | 3,204,270 | — | — |
| 2021-05-06 | $3.26 | $5.25 | 1,986,367 | — | — |
| 2021-05-05 | $3.33 | $5.36 | 1,667,115 | — | — |
| 2021-05-04 | $3.44 | $5.54 | 1,722,682 | — | — |
| 2021-05-03 | $3.46 | $5.57 | 2,751,065 | — | — |
| 2021-04-30 | $3.28 | $5.27 | 847,193 | — | — |
| 2021-04-29 | $3.25 | $5.23 | 828,594 | — | — |
| 2021-04-28 | $3.29 | $5.29 | 1,046,525 | — | — |
| 2021-04-27 | $3.24 | $5.22 | 1,069,117 | — | — |
| 2021-04-26 | $3.29 | $5.29 | 1,766,610 | — | — |
| 2021-04-23 | $3.16 | $5.09 | 1,082,124 | — | — |
| 2021-04-22 | $3.05 | $4.91 | 1,629,120 | — | — |
| 2021-04-21 | $3.11 | $5.01 | 2,209,889 | — | — |
| 2021-04-20 | $2.80 | $4.50 | 743,704 | — | — |
| 2021-04-19 | $2.88 | $4.64 | 748,040 | — | — |
| 2021-04-16 | $2.68 | $4.32 | 325,641 | — | — |
| 2021-04-15 | $2.73 | $4.39 | 635,423 | — | — |
| 2021-04-14 | $2.70 | $4.34 | 621,503 | — | — |
| 2021-04-13 | $2.60 | $4.19 | 624,812 | — | — |
| 2021-04-12 | $2.66 | $4.27 | 526,115 | — | — |
| 2021-04-09 | $2.73 | $4.40 | 545,626 | — | — |
| 2021-04-08 | $2.75 | $4.43 | 414,069 | — | — |
| 2021-04-07 | $2.73 | $4.40 | 622,073 | — | — |
| 2021-04-06 | $2.66 | $4.27 | 445,675 | — | — |
| 2021-04-05 | $2.59 | $4.17 | 468,723 | — | — |
| 2021-04-01 | $2.69 | $4.33 | 530,679 | — | — |
| 2021-03-31 | $2.62 | $4.22 | 599,367 | — | — |
| 2021-03-30 | $2.64 | $4.24 | 421,257 | — | — |
| 2021-03-29 | $2.68 | $4.32 | 496,677 | — | — |
| 2021-03-26 | $2.83 | $4.55 | 610,663 | — | — |
| 2021-03-25 | $2.75 | $4.43 | 1,306,217 | — | — |
| 2021-03-24 | $2.72 | $4.37 | 652,766 | — | — |
| 2021-03-23 | $2.85 | $4.58 | 1,590,212 | — | — |
| 2021-03-22 | $3.09 | $4.98 | 1,818,868 | — | — |
| 2021-03-19 | $3.11 | $5.01 | 1,337,823 | — | — |
| 2021-03-18 | $2.95 | $4.75 | 1,526,202 | — | — |
| 2021-03-17 | $3.11 | $5.01 | 2,352,856 | — | — |
| 2021-03-16 | $2.76 | $4.44 | 1,301,995 | — | — |
| 2021-03-15 | $2.90 | $4.67 | 884,960 | — | — |
| 2021-03-12 | $2.89 | $4.65 | 769,833 | — | — |
| 2021-03-11 | $2.84 | $4.57 | 1,061,130 | — | — |
| 2021-03-10 | $2.80 | $4.51 | 1,500,643 | — | — |
| 2021-03-09 | $2.57 | $4.13 | 642,611 | — | — |
| 2021-03-08 | $2.59 | $4.16 | 833,501 | — | — |
| 2021-03-05 | $2.48 | $3.99 | 1,311,922 | — | — |
| 2021-03-04 | $2.45 | $3.95 | 1,305,076 | — | — |
| 2021-03-03 | $2.59 | $4.17 | 934,821 | — | — |
| 2021-03-02 | $2.51 | $4.03 | 1,285,222 | — | — |
| 2021-03-01 | $2.52 | $4.05 | 1,175,458 | — | — |
| 2021-02-26 | $2.66 | $4.29 | 1,271,987 | — | — |
| 2021-02-25 | $2.68 | $4.32 | 1,114,643 | — | — |
| 2021-02-24 | $2.57 | $4.13 | 869,898 | — | — |
| 2021-02-23 | $2.49 | $4.00 | 1,830,050 | — | — |
| 2021-02-22 | $2.65 | $4.26 | 1,287,733 | — | — |
| 2021-02-19 | $2.73 | $4.40 | 1,090,454 | — | — |
| 2021-02-18 | $2.62 | $4.22 | 1,691,647 | — | — |
| 2021-02-17 | $2.69 | $4.33 | 1,871,925 | — | — |
| 2021-02-16 | $2.98 | $4.79 | 3,791,429 | — | — |
| 2021-02-12 | $3.16 | $5.08 | 6,681,696 | — | — |
| 2021-02-11 | $2.60 | $4.19 | 1,152,182 | — | — |
| 2021-02-10 | $2.56 | $4.12 | 1,800,384 | — | — |
| 2021-02-09 | $2.63 | $4.23 | 4,120,037 | — | — |
| 2021-02-08 | $2.28 | $3.67 | 757,396 | — | — |
| 2021-02-05 | $2.29 | $3.68 | 876,630 | — | — |
| 2021-02-04 | $2.30 | $3.71 | 1,094,904 | — | — |
| 2021-02-03 | $2.40 | $3.86 | 981,945 | — | — |
| 2021-02-02 | $2.36 | $3.79 | 1,597,286 | — | — |
| 2021-02-01 | $2.19 | $3.53 | 1,823,432 | — | — |
| 2021-01-29 | $1.91 | $3.07 | 1,504,979 | — | — |
| 2021-01-28 | $1.96 | $3.16 | 393,645 | — | — |
| 2021-01-27 | $2.00 | $3.22 | 992,214 | — | — |
| 2021-01-26 | $2.02 | $3.26 | 422,969 | — | — |
| 2021-01-25 | $2.09 | $3.37 | 648,430 | — | — |
| 2021-01-22 | $2.11 | $3.40 | 369,228 | — | — |
| 2021-01-21 | $2.12 | $3.41 | 820,835 | — | — |
| 2021-01-20 | $2.09 | $3.36 | 537,982 | — | — |
| 2021-01-19 | $2.13 | $3.43 | 588,186 | — | — |
| 2021-01-15 | $2.07 | $3.33 | 314,231 | — | — |
| 2021-01-14 | $2.07 | $3.33 | 1,674,874 | — | — |
| 2021-01-13 | $2.09 | $3.37 | 804,291 | — | — |
| 2021-01-12 | $2.06 | $3.31 | 658,357 | — | — |
| 2021-01-11 | $2.09 | $3.36 | 753,288 | — | — |
| 2021-01-08 | $2.08 | $3.34 | 1,267,765 | — | — |
| 2021-01-07 | $1.78 | $2.86 | 1,155,833 | — | — |
| 2021-01-06 | $1.70 | $2.74 | 419,318 | — | — |
| 2021-01-05 | $1.71 | $2.75 | 687,795 | — | — |
| 2021-01-04 | $1.66 | $2.67 | 419,660 | — | — |