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
- 1992-03-18 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 | $4.07 | $4.07 | 26,900 | — | — |
| 2021-12-30 | $4.05 | $4.05 | 26,400 | — | — |
| 2021-12-29 | $4.11 | $4.11 | 17,900 | — | — |
| 2021-12-28 | $4.14 | $4.14 | 49,300 | — | — |
| 2021-12-27 | $4.12 | $4.12 | 25,300 | — | — |
| 2021-12-23 | $4.10 | $4.10 | 10,300 | — | — |
| 2021-12-22 | $4.08 | $4.08 | 3,800 | — | — |
| 2021-12-21 | $4.10 | $4.10 | 14,300 | — | — |
| 2021-12-20 | $4.02 | $4.02 | 42,800 | — | — |
| 2021-12-17 | $4.11 | $4.11 | 8,100 | — | — |
| 2021-12-16 | $4.05 | $4.05 | 79,100 | — | — |
| 2021-12-15 | $3.98 | $3.98 | 56,500 | — | — |
| 2021-12-14 | $4.10 | $4.10 | 13,000 | — | — |
| 2021-12-13 | $4.08 | $4.08 | 15,700 | — | — |
| 2021-12-10 | $4.16 | $4.16 | 14,900 | — | — |
| 2021-12-09 | $4.11 | $4.11 | 17,600 | — | — |
| 2021-12-08 | $4.07 | $4.07 | 48,400 | — | — |
| 2021-12-07 | $4.00 | $4.00 | 22,100 | — | — |
| 2021-12-06 | $3.95 | $3.95 | 33,400 | — | — |
| 2021-12-03 | $3.95 | $3.95 | 12,600 | — | — |
| 2021-12-02 | $4.00 | $4.00 | 9,300 | — | — |
| 2021-12-01 | $4.01 | $4.01 | 11,800 | — | — |
| 2021-11-30 | $4.07 | $4.07 | 34,500 | — | — |
| 2021-11-29 | $4.32 | $4.32 | 40,800 | — | — |
| 2021-11-26 | $4.19 | $4.19 | 19,900 | — | — |
| 2021-11-24 | $4.17 | $4.17 | 70,600 | — | — |
| 2021-11-23 | $4.06 | $4.06 | 25,200 | — | — |
| 2021-11-22 | $4.12 | $4.12 | 17,400 | — | — |
| 2021-11-19 | $4.22 | $4.22 | 9,300 | — | — |
| 2021-11-18 | $4.24 | $4.24 | 70,500 | — | — |
| 2021-11-17 | $4.35 | $4.35 | 25,200 | — | — |
| 2021-11-16 | $4.30 | $4.30 | 25,800 | — | — |
| 2021-11-15 | $4.39 | $4.39 | 79,400 | — | — |
| 2021-11-12 | $4.54 | $4.54 | 14,700 | — | — |
| 2021-11-11 | $4.43 | $4.43 | 9,600 | — | — |
| 2021-11-10 | $4.39 | $4.39 | 19,900 | — | — |
| 2021-11-09 | $4.40 | $4.40 | 63,500 | — | — |
| 2021-11-08 | $4.43 | $4.43 | 36,700 | — | — |
| 2021-11-05 | $4.50 | $4.50 | 44,900 | — | — |
| 2021-11-04 | $4.52 | $4.52 | 92,600 | — | — |
| 2021-11-03 | $4.25 | $4.25 | 31,300 | — | — |
| 2021-11-02 | $4.32 | $4.32 | 20,800 | — | — |
| 2021-11-01 | $4.45 | $4.45 | 13,500 | — | — |
| 2021-10-29 | $4.37 | $4.37 | 11,600 | — | — |
| 2021-10-28 | $4.29 | $4.29 | 15,100 | — | — |
| 2021-10-27 | $4.21 | $4.21 | 27,600 | — | — |
| 2021-10-26 | $4.39 | $4.39 | 33,600 | — | — |
| 2021-10-25 | $4.38 | $4.38 | 28,400 | — | — |
| 2021-10-22 | $4.32 | $4.32 | 53,400 | — | — |
| 2021-10-21 | $4.06 | $4.06 | 33,800 | — | — |
| 2021-10-20 | $4.00 | $4.00 | 23,900 | — | — |
| 2021-10-19 | $3.99 | $3.99 | 85,200 | — | — |
| 2021-10-18 | $4.01 | $4.01 | 111,400 | — | — |
| 2021-10-15 | $4.08 | $4.08 | 16,500 | — | — |
| 2021-10-14 | $4.12 | $4.12 | 26,700 | — | — |
| 2021-10-13 | $4.20 | $4.20 | 169,600 | — | — |
| 2021-10-12 | $4.07 | $4.07 | 10,000 | — | — |
| 2021-10-11 | $4.06 | $4.06 | 18,500 | — | — |
| 2021-10-08 | $4.10 | $4.10 | 3,000 | — | — |
| 2021-10-07 | $4.08 | $4.08 | 7,600 | — | — |
| 2021-10-06 | $4.10 | $4.10 | 23,300 | — | — |
| 2021-10-05 | $4.09 | $4.09 | 20,100 | — | — |
| 2021-10-04 | $4.05 | $4.05 | 5,300 | — | — |
| 2021-10-01 | $4.07 | $4.07 | 11,600 | — | — |
| 2021-09-30 | $4.16 | $4.16 | 22,400 | — | — |
| 2021-09-29 | $3.95 | $3.95 | 24,200 | — | — |
| 2021-09-28 | $4.01 | $4.01 | 25,100 | — | — |
| 2021-09-27 | $4.12 | $4.12 | 13,000 | — | — |
| 2021-09-24 | $4.05 | $4.05 | 40,500 | — | — |
| 2021-09-23 | $4.10 | $4.10 | 43,200 | — | — |
| 2021-09-22 | $4.08 | $4.08 | 13,800 | — | — |
| 2021-09-21 | $4.10 | $4.10 | 16,800 | — | — |
| 2021-09-20 | $4.09 | $4.09 | 29,400 | — | — |
| 2021-09-17 | $4.18 | $4.18 | 24,100 | — | — |
| 2021-09-16 | $4.16 | $4.16 | 14,100 | — | — |
| 2021-09-15 | $4.18 | $4.18 | 8,300 | — | — |
| 2021-09-14 | $4.15 | $4.15 | 11,200 | — | — |
| 2021-09-13 | $4.18 | $4.18 | 48,400 | — | — |
| 2021-09-10 | $4.05 | $4.05 | 37,100 | — | — |
| 2021-09-09 | $4.12 | $4.12 | 76,200 | — | — |
| 2021-09-08 | $4.02 | $4.02 | 150,400 | — | — |
| 2021-09-07 | $4.30 | $4.30 | 12,400 | — | — |
| 2021-09-03 | $4.41 | $4.41 | 19,300 | — | — |
| 2021-09-02 | $4.31 | $4.31 | 14,700 | — | — |
| 2021-09-01 | $4.30 | $4.30 | 4,800 | — | — |
| 2021-08-31 | $4.23 | $4.23 | 23,800 | — | — |
| 2021-08-30 | $4.23 | $4.23 | 17,300 | — | — |
| 2021-08-27 | $4.19 | $4.19 | 20,000 | — | — |
| 2021-08-26 | $4.28 | $4.28 | 28,900 | — | — |
| 2021-08-25 | $4.37 | $4.37 | 30,500 | — | — |
| 2021-08-24 | $4.29 | $4.29 | 9,800 | — | — |
| 2021-08-23 | $4.29 | $4.29 | 14,800 | — | — |
| 2021-08-20 | $4.20 | $4.20 | 9,500 | — | — |
| 2021-08-19 | $4.24 | $4.24 | 16,900 | — | — |
| 2021-08-18 | $4.07 | $4.07 | 15,500 | — | — |
| 2021-08-17 | $4.14 | $4.14 | 42,900 | — | — |
| 2021-08-16 | $4.28 | $4.28 | 26,700 | — | — |
| 2021-08-13 | $4.36 | $4.36 | 11,600 | — | — |
| 2021-08-12 | $4.40 | $4.40 | 14,200 | — | — |
| 2021-08-11 | $4.38 | $4.38 | 48,300 | — | — |
| 2021-08-10 | $4.72 | $4.72 | 18,800 | — | — |
| 2021-08-09 | $4.79 | $4.79 | 44,900 | — | — |
| 2021-08-06 | $4.65 | $4.65 | 27,600 | — | — |
| 2021-08-05 | $4.60 | $4.60 | 111,800 | — | — |
| 2021-08-04 | $5.16 | $5.16 | 153,900 | — | — |
| 2021-08-03 | $4.85 | $4.85 | 55,100 | — | — |
| 2021-08-02 | $4.65 | $4.65 | 61,800 | — | — |
| 2021-07-30 | $4.42 | $4.42 | 44,700 | — | — |
| 2021-07-29 | $4.35 | $4.35 | 65,500 | — | — |
| 2021-07-28 | $4.22 | $4.22 | 109,700 | — | — |
| 2021-07-27 | $3.93 | $3.93 | 50,300 | — | — |
| 2021-07-26 | $3.81 | $3.81 | 194,800 | — | — |
| 2021-07-23 | $4.16 | $4.16 | 54,800 | — | — |
| 2021-07-22 | $4.10 | $4.10 | 246,800 | — | — |
| 2021-07-21 | $3.88 | $3.88 | 28,500 | — | — |
| 2021-07-20 | $3.85 | $3.85 | 66,900 | — | — |
| 2021-07-19 | $3.81 | $3.81 | 28,400 | — | — |
| 2021-07-16 | $3.81 | $3.81 | 33,200 | — | — |
| 2021-07-15 | $3.87 | $3.87 | 28,900 | — | — |
| 2021-07-14 | $3.91 | $3.91 | 36,700 | — | — |
| 2021-07-13 | $3.97 | $3.97 | 43,900 | — | — |
| 2021-07-12 | $4.13 | $4.13 | 20,100 | — | — |
| 2021-07-09 | $4.19 | $4.19 | 24,400 | — | — |
| 2021-07-08 | $4.17 | $4.17 | 20,700 | — | — |
| 2021-07-07 | $4.17 | $4.17 | 55,300 | — | — |
| 2021-07-06 | $4.33 | $4.33 | 30,300 | — | — |
| 2021-07-02 | $4.44 | $4.44 | 27,900 | — | — |
| 2021-07-01 | $4.48 | $4.48 | 320,400 | — | — |
| 2021-06-30 | $4.80 | $4.80 | 83,500 | — | — |
| 2021-06-29 | $4.79 | $4.79 | 54,300 | — | — |
| 2021-06-28 | $5.02 | $5.02 | 66,500 | — | — |
| 2021-06-25 | $4.81 | $4.81 | 1,069,500 | — | — |
| 2021-06-24 | $4.94 | $4.94 | 89,200 | — | — |
| 2021-06-23 | $4.96 | $4.96 | 64,600 | — | — |
| 2021-06-22 | $5.08 | $5.08 | 54,600 | — | — |
| 2021-06-21 | $5.09 | $5.09 | 81,500 | — | — |
| 2021-06-18 | $5.11 | $5.11 | 91,100 | — | — |
| 2021-06-17 | $5.24 | $5.24 | 45,300 | — | — |
| 2021-06-16 | $5.30 | $5.30 | 48,400 | — | — |
| 2021-06-15 | $5.49 | $5.49 | 73,100 | — | — |
| 2021-06-14 | $5.35 | $5.35 | 161,300 | — | — |
| 2021-06-11 | $5.83 | $5.83 | 104,700 | — | — |
| 2021-06-10 | $5.38 | $5.38 | 104,100 | — | — |
| 2021-06-09 | $5.57 | $5.57 | 64,800 | — | — |
| 2021-06-08 | $5.39 | $5.39 | 166,900 | — | — |
| 2021-06-07 | $5.37 | $5.37 | 86,700 | — | — |
| 2021-06-04 | $5.12 | $5.12 | 70,400 | — | — |
| 2021-06-03 | $5.28 | $5.28 | 110,800 | — | — |
| 2021-06-02 | $4.83 | $4.83 | 241,700 | — | — |
| 2021-06-01 | $4.29 | $4.29 | 40,500 | — | — |
| 2021-05-28 | $4.28 | $4.28 | 14,800 | — | — |
| 2021-05-27 | $4.40 | $4.40 | 39,700 | — | — |
| 2021-05-26 | $4.43 | $4.43 | 58,700 | — | — |
| 2021-05-25 | $4.15 | $4.15 | 28,200 | — | — |
| 2021-05-24 | $4.13 | $4.13 | 49,000 | — | — |
| 2021-05-21 | $4.24 | $4.24 | 48,500 | — | — |
| 2021-05-20 | $4.25 | $4.25 | 69,200 | — | — |
| 2021-05-19 | $4.37 | $4.37 | 50,600 | — | — |
| 2021-05-18 | $4.38 | $4.38 | 88,200 | — | — |
| 2021-05-17 | $4.53 | $4.53 | 76,100 | — | — |
| 2021-05-14 | $4.39 | $4.39 | 48,500 | — | — |
| 2021-05-13 | $4.34 | $4.34 | 88,600 | — | — |
| 2021-05-12 | $4.52 | $4.52 | 148,800 | — | — |
| 2021-05-11 | $4.14 | $4.14 | 153,900 | — | — |
| 2021-05-10 | $4.00 | $4.00 | 83,600 | — | — |
| 2021-05-07 | $3.91 | $3.91 | 183,500 | — | — |
| 2021-05-06 | $3.81 | $3.81 | 157,700 | — | — |
| 2021-05-05 | $3.80 | $3.80 | 56,100 | — | — |
| 2021-05-04 | $3.68 | $3.68 | 123,000 | — | — |
| 2021-05-03 | $3.87 | $3.87 | 44,300 | — | — |
| 2021-04-30 | $3.88 | $3.88 | 26,900 | — | — |
| 2021-04-29 | $3.84 | $3.84 | 42,600 | — | — |
| 2021-04-28 | $3.84 | $3.84 | 55,200 | — | — |
| 2021-04-27 | $3.90 | $3.90 | 45,900 | — | — |
| 2021-04-26 | $3.91 | $3.91 | 73,000 | — | — |
| 2021-04-23 | $3.95 | $3.95 | 36,000 | — | — |
| 2021-04-22 | $3.91 | $3.91 | 109,700 | — | — |
| 2021-04-21 | $3.79 | $3.79 | 165,500 | — | — |
| 2021-04-20 | $3.98 | $3.98 | 53,400 | — | — |
| 2021-04-19 | $4.08 | $4.08 | 100,700 | — | — |
| 2021-04-16 | $4.16 | $4.16 | 46,200 | — | — |
| 2021-04-15 | $4.25 | $4.25 | 80,700 | — | — |
| 2021-04-14 | $4.16 | $4.16 | 103,500 | — | — |
| 2021-04-13 | $4.56 | $4.56 | 37,800 | — | — |
| 2021-04-12 | $4.50 | $4.50 | 46,600 | — | — |
| 2021-04-09 | $4.58 | $4.58 | 68,200 | — | — |
| 2021-04-08 | $4.80 | $4.80 | 41,100 | — | — |
| 2021-04-07 | $4.89 | $4.89 | 37,200 | — | — |
| 2021-04-06 | $5.05 | $5.05 | 38,800 | — | — |
| 2021-04-05 | $5.18 | $5.18 | 50,700 | — | — |
| 2021-04-01 | $5.08 | $5.08 | 20,600 | — | — |
| 2021-03-31 | $5.02 | $5.02 | 37,600 | — | — |
| 2021-03-30 | $4.86 | $4.86 | 54,600 | — | — |
| 2021-03-29 | $5.10 | $5.10 | 26,400 | — | — |
| 2021-03-26 | $5.24 | $5.24 | 25,900 | — | — |
| 2021-03-25 | $5.25 | $5.25 | 33,700 | — | — |
| 2021-03-24 | $5.19 | $5.19 | 55,200 | — | — |
| 2021-03-23 | $5.32 | $5.32 | 147,400 | — | — |
| 2021-03-22 | $6.24 | $6.24 | 197,900 | — | — |
| 2021-03-19 | $5.52 | $5.52 | 78,300 | — | — |
| 2021-03-18 | $5.48 | $5.48 | 28,800 | — | — |
| 2021-03-17 | $5.75 | $5.75 | 41,300 | — | — |
| 2021-03-16 | $5.77 | $5.77 | 59,500 | — | — |
| 2021-03-15 | $5.64 | $5.64 | 62,700 | — | — |
| 2021-03-12 | $5.66 | $5.66 | 47,700 | — | — |
| 2021-03-11 | $5.57 | $5.57 | 47,700 | — | — |
| 2021-03-10 | $5.38 | $5.38 | 35,300 | — | — |
| 2021-03-09 | $5.39 | $5.39 | 93,100 | — | — |
| 2021-03-08 | $4.77 | $4.77 | 50,800 | — | — |
| 2021-03-05 | $4.93 | $4.93 | 59,800 | — | — |
| 2021-03-04 | $4.98 | $4.98 | 79,000 | — | — |
| 2021-03-03 | $5.13 | $5.13 | 48,500 | — | — |
| 2021-03-02 | $5.30 | $5.30 | 53,400 | — | — |
| 2021-03-01 | $5.38 | $5.38 | 84,300 | — | — |
| 2021-02-26 | $5.25 | $5.25 | 90,700 | — | — |
| 2021-02-25 | $5.40 | $5.40 | 57,600 | — | — |
| 2021-02-24 | $5.94 | $5.94 | 60,300 | — | — |
| 2021-02-23 | $5.93 | $5.93 | 107,000 | — | — |
| 2021-02-22 | $6.14 | $6.14 | 45,700 | — | — |
| 2021-02-19 | $6.32 | $6.32 | 28,500 | — | — |
| 2021-02-18 | $6.44 | $6.44 | 179,200 | — | — |
| 2021-02-17 | $6.35 | $6.35 | 49,700 | — | — |
| 2021-02-16 | $6.57 | $6.57 | 47,600 | — | — |
| 2021-02-12 | $6.54 | $6.54 | 30,700 | — | — |
| 2021-02-11 | $6.54 | $6.54 | 78,000 | — | — |
| 2021-02-10 | $6.66 | $6.66 | 50,400 | — | — |
| 2021-02-09 | $6.77 | $6.77 | 68,500 | — | — |
| 2021-02-08 | $6.59 | $6.59 | 87,700 | — | — |
| 2021-02-05 | $6.44 | $6.44 | 63,600 | — | — |
| 2021-02-04 | $6.17 | $6.17 | 49,200 | — | — |
| 2021-02-03 | $6.03 | $6.03 | 46,800 | — | — |
| 2021-02-02 | $6.01 | $6.01 | 227,400 | — | — |
| 2021-02-01 | $6.52 | $6.52 | 467,700 | — | — |
| 2021-01-29 | $6.26 | $6.26 | 373,400 | — | — |
| 2021-01-28 | $5.88 | $5.88 | 133,500 | — | — |
| 2021-01-27 | $5.93 | $5.93 | 93,500 | — | — |
| 2021-01-26 | $5.76 | $5.76 | 79,300 | — | — |
| 2021-01-25 | $5.52 | $5.52 | 37,800 | — | — |
| 2021-01-22 | $5.43 | $5.43 | 31,400 | — | — |
| 2021-01-21 | $5.27 | $5.27 | 34,200 | — | — |
| 2021-01-20 | $5.53 | $5.53 | 49,500 | — | — |
| 2021-01-19 | $5.34 | $5.34 | 57,100 | — | — |
| 2021-01-15 | $5.38 | $5.38 | 50,200 | — | — |
| 2021-01-14 | $5.59 | $5.59 | 47,900 | — | — |
| 2021-01-13 | $5.71 | $5.71 | 51,100 | — | — |
| 2021-01-12 | $5.99 | $5.99 | 51,100 | — | — |
| 2021-01-11 | $5.76 | $5.76 | 114,700 | — | — |
| 2021-01-08 | $5.88 | $5.88 | 69,200 | — | — |
| 2021-01-07 | $5.53 | $5.53 | 47,200 | — | — |
| 2021-01-06 | $5.37 | $5.37 | 43,000 | — | — |
| 2021-01-05 | $5.38 | $5.38 | 33,800 | — | — |
| 2021-01-04 | $5.14 | $5.14 | 103,300 | — | — |