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
- 2005-03-29 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 | $3.75 | $23.29 | 446,600 | — | — |
| 2021-12-30 | $3.76 | $23.35 | 365,600 | — | — |
| 2021-12-29 | $3.74 | $23.23 | 560,600 | — | — |
| 2021-12-28 | $3.77 | $23.42 | 523,500 | — | — |
| 2021-12-27 | $3.77 | $23.42 | 581,300 | — | — |
| 2021-12-23 | $3.75 | $23.29 | 397,500 | — | — |
| 2021-12-22 | $3.74 | $23.23 | 506,100 | — | — |
| 2021-12-21 | $3.73 | $23.17 | 477,600 | — | — |
| 2021-12-20 | $3.66 | $22.73 | 796,100 | — | — |
| 2021-12-17 | $3.71 | $23.04 | 633,300 | — | — |
| 2021-12-16 | $3.73 | $23.17 | 640,700 | — | — |
| 2021-12-15 | $3.65 | $22.67 | 573,800 | — | — |
| 2021-12-14 | $3.66 | $22.73 | 642,700 | — | — |
| 2021-12-13 | $3.68 | $22.86 | 560,600 | — | — |
| 2021-12-10 | $3.72 | $23.11 | 767,900 | — | — |
| 2021-12-09 | $3.75 | $23.29 | 401,200 | — | — |
| 2021-12-08 | $3.78 | $23.29 | 531,200 | — | — |
| 2021-12-07 | $3.80 | $23.42 | 645,400 | — | — |
| 2021-12-06 | $3.79 | $23.35 | 538,400 | — | — |
| 2021-12-03 | $3.76 | $23.17 | 648,400 | — | — |
| 2021-12-02 | $3.83 | $23.60 | 872,900 | — | — |
| 2021-12-01 | $3.79 | $23.35 | 564,700 | — | — |
| 2021-11-30 | $3.81 | $23.48 | 481,700 | — | — |
| 2021-11-29 | $3.84 | $23.66 | 380,500 | — | — |
| 2021-11-26 | $3.78 | $23.29 | 618,100 | — | — |
| 2021-11-24 | $3.85 | $23.72 | 406,900 | — | — |
| 2021-11-23 | $3.84 | $23.66 | 529,300 | — | — |
| 2021-11-22 | $3.84 | $23.66 | 797,300 | — | — |
| 2021-11-19 | $3.81 | $23.48 | 1,506,500 | — | — |
| 2021-11-18 | $3.93 | $24.22 | 569,500 | — | — |
| 2021-11-17 | $3.92 | $24.15 | 524,300 | — | — |
| 2021-11-16 | $3.97 | $24.46 | 503,100 | — | — |
| 2021-11-15 | $4.02 | $24.77 | 659,700 | — | — |
| 2021-11-12 | $3.98 | $24.52 | 372,100 | — | — |
| 2021-11-11 | $3.99 | $24.40 | 673,800 | — | — |
| 2021-11-10 | $3.99 | $24.40 | 605,700 | — | — |
| 2021-11-09 | $3.96 | $24.22 | 387,100 | — | — |
| 2021-11-08 | $3.93 | $24.03 | 537,400 | — | — |
| 2021-11-05 | $3.92 | $23.97 | 350,100 | — | — |
| 2021-11-04 | $3.89 | $23.79 | 465,600 | — | — |
| 2021-11-03 | $3.88 | $23.73 | 479,600 | — | — |
| 2021-11-02 | $3.86 | $23.61 | 332,300 | — | — |
| 2021-11-01 | $3.88 | $23.73 | 650,500 | — | — |
| 2021-10-29 | $3.88 | $23.73 | 383,800 | — | — |
| 2021-10-28 | $3.89 | $23.79 | 400,300 | — | — |
| 2021-10-27 | $3.92 | $23.97 | 298,300 | — | — |
| 2021-10-26 | $3.93 | $24.03 | 464,200 | — | — |
| 2021-10-25 | $3.96 | $24.22 | 759,700 | — | — |
| 2021-10-22 | $3.93 | $24.03 | 647,100 | — | — |
| 2021-10-21 | $3.90 | $23.85 | 394,000 | — | — |
| 2021-10-20 | $3.92 | $23.97 | 630,900 | — | — |
| 2021-10-19 | $3.88 | $23.73 | 326,600 | — | — |
| 2021-10-18 | $3.86 | $23.61 | 568,900 | — | — |
| 2021-10-15 | $3.90 | $23.85 | 690,600 | — | — |
| 2021-10-14 | $3.92 | $23.97 | 714,800 | — | — |
| 2021-10-13 | $3.91 | $23.73 | 759,000 | — | — |
| 2021-10-12 | $3.89 | $23.61 | 555,500 | — | — |
| 2021-10-11 | $3.90 | $23.67 | 827,000 | — | — |
| 2021-10-08 | $3.84 | $23.30 | 453,200 | — | — |
| 2021-10-07 | $3.83 | $23.24 | 626,500 | — | — |
| 2021-10-06 | $3.78 | $22.94 | 375,200 | — | — |
| 2021-10-05 | $3.77 | $22.88 | 478,500 | — | — |
| 2021-10-04 | $3.79 | $23.00 | 722,900 | — | — |
| 2021-10-01 | $3.71 | $22.51 | 520,600 | — | — |
| 2021-09-30 | $3.73 | $22.64 | 435,900 | — | — |
| 2021-09-29 | $3.71 | $22.51 | 491,700 | — | — |
| 2021-09-28 | $3.72 | $22.58 | 704,700 | — | — |
| 2021-09-27 | $3.74 | $22.70 | 573,300 | — | — |
| 2021-09-24 | $3.72 | $22.58 | 659,100 | — | — |
| 2021-09-23 | $3.73 | $22.64 | 640,100 | — | — |
| 2021-09-22 | $3.76 | $22.82 | 618,400 | — | — |
| 2021-09-21 | $3.72 | $22.58 | 621,000 | — | — |
| 2021-09-20 | $3.67 | $22.27 | 1,105,100 | — | — |
| 2021-09-17 | $3.78 | $22.94 | 1,184,100 | — | — |
| 2021-09-16 | $3.84 | $23.30 | 700,400 | — | — |
| 2021-09-15 | $3.93 | $23.85 | 596,400 | — | — |
| 2021-09-14 | $3.89 | $23.43 | 554,500 | — | — |
| 2021-09-13 | $3.90 | $23.49 | 555,800 | — | — |
| 2021-09-10 | $3.84 | $23.12 | 216,100 | — | — |
| 2021-09-09 | $3.87 | $23.30 | 376,300 | — | — |
| 2021-09-08 | $3.88 | $23.36 | 317,700 | — | — |
| 2021-09-07 | $3.86 | $23.24 | 722,000 | — | — |
| 2021-09-03 | $3.92 | $23.61 | 595,900 | — | — |
| 2021-09-02 | $3.87 | $23.30 | 735,700 | — | — |
| 2021-09-01 | $3.88 | $23.36 | 373,300 | — | — |
| 2021-08-31 | $3.88 | $23.36 | 345,300 | — | — |
| 2021-08-30 | $3.87 | $23.30 | 347,100 | — | — |
| 2021-08-27 | $3.85 | $23.18 | 373,300 | — | — |
| 2021-08-26 | $3.82 | $23.00 | 374,300 | — | — |
| 2021-08-25 | $3.82 | $23.00 | 406,400 | — | — |
| 2021-08-24 | $3.86 | $23.24 | 402,900 | — | — |
| 2021-08-23 | $3.81 | $22.94 | 793,000 | — | — |
| 2021-08-20 | $3.72 | $22.40 | 626,500 | — | — |
| 2021-08-19 | $3.74 | $22.52 | 954,400 | — | — |
| 2021-08-18 | $3.80 | $22.88 | 432,400 | — | — |
| 2021-08-17 | $3.85 | $23.18 | 436,500 | — | — |
| 2021-08-16 | $3.86 | $23.24 | 810,700 | — | — |
| 2021-08-13 | $3.92 | $23.43 | 450,600 | — | — |
| 2021-08-12 | $3.90 | $23.31 | 386,200 | — | — |
| 2021-08-11 | $3.87 | $23.13 | 625,000 | — | — |
| 2021-08-10 | $3.86 | $23.07 | 588,800 | — | — |
| 2021-08-09 | $3.85 | $23.01 | 1,326,800 | — | — |
| 2021-08-06 | $3.93 | $23.48 | 717,900 | — | — |
| 2021-08-05 | $3.98 | $23.78 | 308,200 | — | — |
| 2021-08-04 | $3.96 | $23.66 | 275,700 | — | — |
| 2021-08-03 | $3.97 | $23.72 | 326,400 | — | — |
| 2021-08-02 | $3.95 | $23.60 | 348,700 | — | — |
| 2021-07-30 | $3.97 | $23.72 | 396,000 | — | — |
| 2021-07-29 | $4.00 | $23.90 | 683,900 | — | — |
| 2021-07-28 | $3.92 | $23.43 | 408,700 | — | — |
| 2021-07-27 | $3.86 | $23.07 | 414,100 | — | — |
| 2021-07-26 | $3.88 | $23.19 | 450,600 | — | — |
| 2021-07-23 | $3.87 | $23.13 | 411,000 | — | — |
| 2021-07-22 | $3.86 | $23.07 | 387,500 | — | — |
| 2021-07-21 | $3.87 | $23.13 | 474,700 | — | — |
| 2021-07-20 | $3.82 | $22.83 | 794,900 | — | — |
| 2021-07-19 | $3.73 | $22.29 | 1,752,100 | — | — |
| 2021-07-16 | $3.88 | $23.19 | 984,400 | — | — |
| 2021-07-15 | $3.95 | $23.60 | 458,800 | — | — |
| 2021-07-14 | $4.04 | $23.96 | 536,700 | — | — |
| 2021-07-13 | $4.00 | $23.73 | 532,700 | — | — |
| 2021-07-12 | $4.02 | $23.84 | 570,900 | — | — |
| 2021-07-09 | $4.04 | $23.96 | 553,700 | — | — |
| 2021-07-08 | $3.97 | $23.55 | 929,400 | — | — |
| 2021-07-07 | $4.08 | $24.20 | 411,400 | — | — |
| 2021-07-06 | $4.03 | $23.90 | 421,900 | — | — |
| 2021-07-02 | $4.03 | $23.90 | 424,100 | — | — |
| 2021-07-01 | $3.98 | $23.61 | 490,500 | — | — |
| 2021-06-30 | $4.00 | $23.73 | 576,300 | — | — |
| 2021-06-29 | $4.02 | $23.84 | 406,200 | — | — |
| 2021-06-28 | $4.01 | $23.79 | 569,900 | — | — |
| 2021-06-25 | $4.06 | $24.08 | 692,600 | — | — |
| 2021-06-24 | $4.03 | $23.90 | 362,300 | — | — |
| 2021-06-23 | $3.98 | $23.61 | 639,400 | — | — |
| 2021-06-22 | $4.03 | $23.90 | 747,400 | — | — |
| 2021-06-21 | $3.95 | $23.43 | 1,108,800 | — | — |
| 2021-06-18 | $3.76 | $22.30 | 1,376,300 | — | — |
| 2021-06-17 | $3.92 | $23.25 | 4,039,900 | — | — |
| 2021-06-16 | $4.10 | $24.32 | 1,152,100 | — | — |
| 2021-06-15 | $4.27 | $25.33 | 988,100 | — | — |
| 2021-06-14 | $4.29 | $25.27 | 1,374,800 | — | — |
| 2021-06-11 | $4.16 | $24.50 | 1,984,500 | — | — |
| 2021-06-10 | $4.22 | $24.86 | 1,658,800 | — | — |
| 2021-06-09 | $4.23 | $24.91 | 1,078,700 | — | — |
| 2021-06-08 | $4.26 | $25.09 | 1,376,700 | — | — |
| 2021-06-07 | $4.16 | $24.50 | 800,700 | — | — |
| 2021-06-04 | $4.16 | $24.50 | 706,000 | — | — |
| 2021-06-03 | $4.16 | $24.50 | 717,900 | — | — |
| 2021-06-02 | $4.20 | $24.74 | 1,463,900 | — | — |
| 2021-06-01 | $4.11 | $24.21 | 750,200 | — | — |
| 2021-05-28 | $4.04 | $23.80 | 422,200 | — | — |
| 2021-05-27 | $4.04 | $23.80 | 577,200 | — | — |
| 2021-05-26 | $4.04 | $23.80 | 565,900 | — | — |
| 2021-05-25 | $4.03 | $23.74 | 556,500 | — | — |
| 2021-05-24 | $4.04 | $23.80 | 991,200 | — | — |
| 2021-05-21 | $4.00 | $23.56 | 995,800 | — | — |
| 2021-05-20 | $3.99 | $23.50 | 1,191,400 | — | — |
| 2021-05-19 | $3.98 | $23.44 | 1,204,000 | — | — |
| 2021-05-18 | $3.98 | $23.44 | 710,700 | — | — |
| 2021-05-17 | $3.96 | $23.32 | 883,600 | — | — |
| 2021-05-14 | $3.89 | $22.91 | 937,300 | — | — |
| 2021-05-13 | $3.84 | $22.62 | 1,034,900 | — | — |
| 2021-05-12 | $3.92 | $22.91 | 1,441,600 | — | — |
| 2021-05-11 | $3.91 | $22.85 | 1,254,200 | — | — |
| 2021-05-10 | $3.88 | $22.68 | 1,398,200 | — | — |
| 2021-05-07 | $3.84 | $22.44 | 1,040,300 | — | — |
| 2021-05-06 | $3.81 | $22.27 | 1,244,800 | — | — |
| 2021-05-05 | $3.75 | $21.92 | 555,000 | — | — |
| 2021-05-04 | $3.75 | $21.92 | 644,000 | — | — |
| 2021-05-03 | $3.74 | $21.86 | 1,041,600 | — | — |
| 2021-04-30 | $3.68 | $21.51 | 643,700 | — | — |
| 2021-04-29 | $3.71 | $21.68 | 559,800 | — | — |
| 2021-04-28 | $3.69 | $21.57 | 550,800 | — | — |
| 2021-04-27 | $3.67 | $21.45 | 704,200 | — | — |
| 2021-04-26 | $3.69 | $21.57 | 1,227,200 | — | — |
| 2021-04-23 | $3.64 | $21.28 | 1,012,900 | — | — |
| 2021-04-22 | $3.62 | $21.16 | 568,600 | — | — |
| 2021-04-21 | $3.65 | $21.33 | 1,288,700 | — | — |
| 2021-04-20 | $3.63 | $21.22 | 1,347,000 | — | — |
| 2021-04-19 | $3.65 | $21.33 | 730,600 | — | — |
| 2021-04-16 | $3.69 | $21.57 | 641,200 | — | — |
| 2021-04-15 | $3.70 | $21.63 | 1,257,600 | — | — |
| 2021-04-14 | $3.69 | $21.39 | 1,018,000 | — | — |
| 2021-04-13 | $3.64 | $21.10 | 523,900 | — | — |
| 2021-04-12 | $3.62 | $20.99 | 983,500 | — | — |
| 2021-04-09 | $3.60 | $20.87 | 359,500 | — | — |
| 2021-04-08 | $3.59 | $20.81 | 516,200 | — | — |
| 2021-04-07 | $3.57 | $20.70 | 543,600 | — | — |
| 2021-04-06 | $3.59 | $20.81 | 626,300 | — | — |
| 2021-04-05 | $3.56 | $20.64 | 727,900 | — | — |
| 2021-04-01 | $3.52 | $20.41 | 636,300 | — | — |
| 2021-03-31 | $3.47 | $20.12 | 354,500 | — | — |
| 2021-03-30 | $3.45 | $20.00 | 528,400 | — | — |
| 2021-03-29 | $3.50 | $20.29 | 547,500 | — | — |
| 2021-03-26 | $3.49 | $20.23 | 844,400 | — | — |
| 2021-03-25 | $3.46 | $20.06 | 775,300 | — | — |
| 2021-03-24 | $3.48 | $20.17 | 667,300 | — | — |
| 2021-03-23 | $3.44 | $19.94 | 870,800 | — | — |
| 2021-03-22 | $3.48 | $20.17 | 587,500 | — | — |
| 2021-03-19 | $3.51 | $20.35 | 866,000 | — | — |
| 2021-03-18 | $3.47 | $20.12 | 651,800 | — | — |
| 2021-03-17 | $3.54 | $20.52 | 902,100 | — | — |
| 2021-03-16 | $3.47 | $20.12 | 795,100 | — | — |
| 2021-03-15 | $3.53 | $20.29 | 1,821,700 | — | — |
| 2021-03-12 | $3.48 | $20.00 | 984,400 | — | — |
| 2021-03-11 | $3.46 | $19.89 | 711,400 | — | — |
| 2021-03-10 | $3.42 | $19.66 | 923,700 | — | — |
| 2021-03-09 | $3.40 | $19.54 | 1,247,000 | — | — |
| 2021-03-08 | $3.40 | $19.54 | 1,799,900 | — | — |
| 2021-03-05 | $3.43 | $19.72 | 911,000 | — | — |
| 2021-03-04 | $3.38 | $19.43 | 1,240,400 | — | — |
| 2021-03-03 | $3.40 | $19.54 | 708,600 | — | — |
| 2021-03-02 | $3.43 | $19.72 | 885,000 | — | — |
| 2021-03-01 | $3.41 | $19.60 | 944,500 | — | — |
| 2021-02-26 | $3.37 | $19.37 | 2,178,100 | — | — |
| 2021-02-25 | $3.42 | $19.66 | 2,007,700 | — | — |
| 2021-02-24 | $3.52 | $20.23 | 593,400 | — | — |
| 2021-02-23 | $3.48 | $20.00 | 887,800 | — | — |
| 2021-02-22 | $3.49 | $20.06 | 1,466,700 | — | — |
| 2021-02-19 | $3.46 | $19.89 | 645,100 | — | — |
| 2021-02-18 | $3.46 | $19.89 | 941,700 | — | — |
| 2021-02-17 | $3.48 | $20.00 | 997,400 | — | — |
| 2021-02-16 | $3.50 | $20.12 | 1,096,400 | — | — |
| 2021-02-12 | $3.55 | $20.41 | 948,200 | — | — |
| 2021-02-11 | $3.51 | $20.18 | 640,900 | — | — |
| 2021-02-10 | $3.53 | $20.29 | 864,800 | — | — |
| 2021-02-09 | $3.57 | $20.35 | 916,800 | — | — |
| 2021-02-08 | $3.55 | $20.23 | 1,276,600 | — | — |
| 2021-02-05 | $3.53 | $20.12 | 762,300 | — | — |
| 2021-02-04 | $3.47 | $19.78 | 833,500 | — | — |
| 2021-02-03 | $3.49 | $19.89 | 769,000 | — | — |
| 2021-02-02 | $3.52 | $20.06 | 1,005,700 | — | — |
| 2021-02-01 | $3.52 | $20.06 | 1,401,400 | — | — |
| 2021-01-29 | $3.45 | $19.66 | 585,400 | — | — |
| 2021-01-28 | $3.47 | $19.78 | 916,800 | — | — |
| 2021-01-27 | $3.46 | $19.72 | 1,268,700 | — | — |
| 2021-01-26 | $3.54 | $20.18 | 583,900 | — | — |
| 2021-01-25 | $3.54 | $20.18 | 1,067,600 | — | — |
| 2021-01-22 | $3.53 | $20.12 | 688,700 | — | — |
| 2021-01-21 | $3.55 | $20.23 | 897,100 | — | — |
| 2021-01-20 | $3.57 | $20.35 | 820,200 | — | — |
| 2021-01-19 | $3.52 | $20.06 | 931,400 | — | — |
| 2021-01-15 | $3.48 | $19.84 | 1,274,200 | — | — |
| 2021-01-14 | $3.52 | $20.06 | 674,800 | — | — |
| 2021-01-13 | $3.51 | $20.01 | 1,170,300 | — | — |
| 2021-01-12 | $3.57 | $20.18 | 3,138,000 | — | — |
| 2021-01-11 | $3.61 | $20.40 | 767,200 | — | — |
| 2021-01-08 | $3.61 | $20.40 | 1,675,400 | — | — |
| 2021-01-07 | $3.73 | $21.08 | 1,069,800 | — | — |
| 2021-01-06 | $3.69 | $20.86 | 1,107,600 | — | — |
| 2021-01-05 | $3.67 | $20.74 | 945,900 | — | — |
| 2021-01-04 | $3.60 | $20.35 | 1,636,700 | — | — |