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
- 2008-03-11 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 | $2.10 | $2.44 | 469,100 | — | — |
| 2021-12-30 | $2.14 | $2.49 | 378,000 | — | — |
| 2021-12-29 | $2.17 | $2.52 | 377,800 | — | — |
| 2021-12-28 | $2.26 | $2.63 | 216,200 | — | — |
| 2021-12-27 | $2.36 | $2.75 | 317,700 | — | — |
| 2021-12-23 | $2.41 | $2.80 | 380,800 | — | — |
| 2021-12-22 | $2.28 | $2.65 | 370,900 | — | — |
| 2021-12-21 | $2.21 | $2.57 | 347,000 | — | — |
| 2021-12-20 | $2.05 | $2.39 | 188,700 | — | — |
| 2021-12-17 | $2.11 | $2.45 | 257,700 | — | — |
| 2021-12-16 | $1.98 | $2.30 | 222,700 | — | — |
| 2021-12-15 | $2.02 | $2.35 | 426,600 | — | — |
| 2021-12-14 | $2.08 | $2.42 | 242,500 | — | — |
| 2021-12-13 | $2.10 | $2.44 | 421,500 | — | — |
| 2021-12-10 | $2.24 | $2.61 | 139,300 | — | — |
| 2021-12-09 | $2.28 | $2.65 | 280,500 | — | — |
| 2021-12-08 | $2.38 | $2.77 | 259,500 | — | — |
| 2021-12-07 | $2.34 | $2.72 | 392,400 | — | — |
| 2021-12-06 | $2.21 | $2.57 | 431,300 | — | — |
| 2021-12-03 | $2.30 | $2.68 | 324,400 | — | — |
| 2021-12-02 | $2.43 | $2.83 | 318,900 | — | — |
| 2021-12-01 | $2.30 | $2.68 | 1,679,600 | — | — |
| 2021-11-30 | $2.47 | $2.87 | 2,468,400 | — | — |
| 2021-11-29 | $2.51 | $2.92 | 679,800 | — | — |
| 2021-11-26 | $2.58 | $3.00 | 422,700 | — | — |
| 2021-11-24 | $2.65 | $3.08 | 383,200 | — | — |
| 2021-11-23 | $2.54 | $2.96 | 382,300 | — | — |
| 2021-11-22 | $2.59 | $3.01 | 884,100 | — | — |
| 2021-11-19 | $2.49 | $2.90 | 268,500 | — | — |
| 2021-11-18 | $2.51 | $2.92 | 508,000 | — | — |
| 2021-11-17 | $2.54 | $2.96 | 246,100 | — | — |
| 2021-11-16 | $2.61 | $3.04 | 635,500 | — | — |
| 2021-11-15 | $2.72 | $3.16 | 552,700 | — | — |
| 2021-11-12 | $2.81 | $3.27 | 519,800 | — | — |
| 2021-11-11 | $2.85 | $3.32 | 458,400 | — | — |
| 2021-11-10 | $2.87 | $3.34 | 804,400 | — | — |
| 2021-11-09 | $3.00 | $3.49 | 651,300 | — | — |
| 2021-11-08 | $2.98 | $3.47 | 693,100 | — | — |
| 2021-11-05 | $2.89 | $3.36 | 323,100 | — | — |
| 2021-11-04 | $2.91 | $3.39 | 489,100 | — | — |
| 2021-11-03 | $3.03 | $3.53 | 434,900 | — | — |
| 2021-11-02 | $3.04 | $3.54 | 591,600 | — | — |
| 2021-11-01 | $3.02 | $3.51 | 613,700 | — | — |
| 2021-10-29 | $3.03 | $3.53 | 256,300 | — | — |
| 2021-10-28 | $3.05 | $3.55 | 422,600 | — | — |
| 2021-10-27 | $2.97 | $3.46 | 257,900 | — | — |
| 2021-10-26 | $3.00 | $3.49 | 430,100 | — | — |
| 2021-10-25 | $3.11 | $3.62 | 557,800 | — | — |
| 2021-10-22 | $3.01 | $3.50 | 454,400 | — | — |
| 2021-10-21 | $3.11 | $3.62 | 419,500 | — | — |
| 2021-10-20 | $3.20 | $3.72 | 394,700 | — | — |
| 2021-10-19 | $3.30 | $3.84 | 516,300 | — | — |
| 2021-10-18 | $3.23 | $3.76 | 395,100 | — | — |
| 2021-10-15 | $3.29 | $3.83 | 1,440,000 | — | — |
| 2021-10-14 | $3.36 | $3.91 | 1,503,600 | — | — |
| 2021-10-13 | $3.24 | $3.77 | 1,253,300 | — | — |
| 2021-10-12 | $3.11 | $3.62 | 883,100 | — | — |
| 2021-10-11 | $3.03 | $3.53 | 800,500 | — | — |
| 2021-10-08 | $2.95 | $3.43 | 556,400 | — | — |
| 2021-10-07 | $2.94 | $3.42 | 1,093,300 | — | — |
| 2021-10-06 | $2.83 | $3.29 | 171,600 | — | — |
| 2021-10-05 | $2.82 | $3.28 | 416,500 | — | — |
| 2021-10-04 | $2.83 | $3.29 | 741,600 | — | — |
| 2021-10-01 | $2.93 | $3.41 | 282,400 | — | — |
| 2021-09-30 | $2.92 | $3.40 | 313,500 | — | — |
| 2021-09-29 | $2.91 | $3.39 | 641,900 | — | — |
| 2021-09-28 | $2.98 | $3.47 | 1,810,200 | — | — |
| 2021-09-27 | $3.36 | $3.91 | 3,697,000 | — | — |
| 2021-09-24 | $3.14 | $3.65 | 485,000 | — | — |
| 2021-09-23 | $3.11 | $3.62 | 213,500 | — | — |
| 2021-09-22 | $3.07 | $3.57 | 215,700 | — | — |
| 2021-09-21 | $3.05 | $3.55 | 597,100 | — | — |
| 2021-09-20 | $2.84 | $3.30 | 355,300 | — | — |
| 2021-09-17 | $3.02 | $3.51 | 191,200 | — | — |
| 2021-09-16 | $3.07 | $3.57 | 241,000 | — | — |
| 2021-09-15 | $3.11 | $3.62 | 306,100 | — | — |
| 2021-09-14 | $3.08 | $3.58 | 318,200 | — | — |
| 2021-09-13 | $3.19 | $3.71 | 809,000 | — | — |
| 2021-09-10 | $3.16 | $3.68 | 319,400 | — | — |
| 2021-09-09 | $3.16 | $3.68 | 811,900 | — | — |
| 2021-09-08 | $3.12 | $3.63 | 286,200 | — | — |
| 2021-09-07 | $3.21 | $3.73 | 194,000 | — | — |
| 2021-09-03 | $3.18 | $3.70 | 98,300 | — | — |
| 2021-09-02 | $3.18 | $3.70 | 415,600 | — | — |
| 2021-09-01 | $3.11 | $3.62 | 190,000 | — | — |
| 2021-08-31 | $3.16 | $3.68 | 215,000 | — | — |
| 2021-08-30 | $3.08 | $3.58 | 242,800 | — | — |
| 2021-08-27 | $3.10 | $3.61 | 574,600 | — | — |
| 2021-08-26 | $2.94 | $3.42 | 368,200 | — | — |
| 2021-08-25 | $3.00 | $3.49 | 536,400 | — | — |
| 2021-08-24 | $2.98 | $3.47 | 286,600 | — | — |
| 2021-08-23 | $2.90 | $3.37 | 699,200 | — | — |
| 2021-08-20 | $2.59 | $3.01 | 286,800 | — | — |
| 2021-08-19 | $2.64 | $3.07 | 431,200 | — | — |
| 2021-08-18 | $2.73 | $3.18 | 369,200 | — | — |
| 2021-08-17 | $2.68 | $3.12 | 550,000 | — | — |
| 2021-08-16 | $2.73 | $3.18 | 363,000 | — | — |
| 2021-08-13 | $2.83 | $3.29 | 317,500 | — | — |
| 2021-08-12 | $2.84 | $3.30 | 283,500 | — | — |
| 2021-08-11 | $2.90 | $3.37 | 238,800 | — | — |
| 2021-08-10 | $2.90 | $3.37 | 234,800 | — | — |
| 2021-08-09 | $2.88 | $3.35 | 293,000 | — | — |
| 2021-08-06 | $2.90 | $3.37 | 500,500 | — | — |
| 2021-08-05 | $2.97 | $3.46 | 1,569,900 | — | — |
| 2021-08-04 | $2.73 | $3.18 | 364,800 | — | — |
| 2021-08-03 | $2.83 | $3.29 | 318,900 | — | — |
| 2021-08-02 | $2.96 | $3.44 | 396,800 | — | — |
| 2021-07-30 | $2.84 | $3.30 | 464,200 | — | — |
| 2021-07-29 | $2.95 | $3.43 | 884,500 | — | — |
| 2021-07-28 | $2.79 | $3.25 | 482,500 | — | — |
| 2021-07-27 | $2.79 | $3.25 | 332,900 | — | — |
| 2021-07-26 | $2.75 | $3.20 | 307,400 | — | — |
| 2021-07-23 | $2.75 | $3.20 | 428,700 | — | — |
| 2021-07-22 | $2.82 | $3.28 | 789,200 | — | — |
| 2021-07-21 | $3.07 | $3.57 | 343,000 | — | — |
| 2021-07-20 | $2.98 | $3.47 | 414,700 | — | — |
| 2021-07-19 | $2.89 | $3.36 | 868,500 | — | — |
| 2021-07-16 | $2.91 | $3.39 | 1,179,000 | — | — |
| 2021-07-15 | $3.16 | $3.68 | 724,300 | — | — |
| 2021-07-14 | $3.25 | $3.78 | 724,900 | — | — |
| 2021-07-13 | $3.38 | $3.93 | 618,900 | — | — |
| 2021-07-12 | $3.45 | $4.01 | 469,200 | — | — |
| 2021-07-09 | $3.57 | $4.15 | 790,100 | — | — |
| 2021-07-08 | $3.39 | $3.94 | 1,007,300 | — | — |
| 2021-07-07 | $3.49 | $4.06 | 1,333,800 | — | — |
| 2021-07-06 | $3.68 | $4.28 | 888,200 | — | — |
| 2021-07-02 | $3.79 | $4.41 | 996,000 | — | — |
| 2021-07-01 | $3.86 | $4.49 | 1,026,100 | — | — |
| 2021-06-30 | $3.88 | $4.51 | 1,587,000 | — | — |
| 2021-06-29 | $3.84 | $4.47 | 2,750,400 | — | — |
| 2021-06-28 | $3.98 | $4.63 | 2,967,000 | — | — |
| 2021-06-25 | $4.07 | $4.74 | 13,939,300 | — | — |
| 2021-06-24 | $5.54 | $6.45 | 852,200 | — | — |
| 2021-06-23 | $5.25 | $6.11 | 597,400 | — | — |
| 2021-06-22 | $5.20 | $6.05 | 1,553,600 | — | — |
| 2021-06-21 | $5.19 | $6.04 | 4,209,900 | — | — |
| 2021-06-18 | $5.06 | $5.89 | 3,553,500 | — | — |
| 2021-06-17 | $5.02 | $5.84 | 1,163,300 | — | — |
| 2021-06-16 | $5.14 | $5.98 | 338,500 | — | — |
| 2021-06-15 | $4.84 | $5.63 | 432,300 | — | — |
| 2021-06-14 | $5.11 | $5.95 | 282,300 | — | — |
| 2021-06-11 | $5.20 | $6.05 | 370,200 | — | — |
| 2021-06-10 | $4.97 | $5.78 | 382,600 | — | — |
| 2021-06-09 | $5.13 | $5.97 | 632,800 | — | — |
| 2021-06-08 | $4.88 | $5.68 | 500,600 | — | — |
| 2021-06-07 | $4.82 | $5.61 | 760,000 | — | — |
| 2021-06-04 | $4.48 | $5.21 | 155,800 | — | — |
| 2021-06-03 | $4.55 | $5.29 | 540,200 | — | — |
| 2021-06-02 | $4.53 | $5.27 | 777,400 | — | — |
| 2021-06-01 | $4.39 | $5.11 | 341,900 | — | — |
| 2021-05-28 | $4.32 | $5.03 | 215,100 | — | — |
| 2021-05-27 | $4.40 | $5.12 | 144,600 | — | — |
| 2021-05-26 | $4.40 | $5.12 | 178,900 | — | — |
| 2021-05-25 | $4.27 | $4.97 | 164,000 | — | — |
| 2021-05-24 | $4.38 | $5.10 | 131,600 | — | — |
| 2021-05-21 | $4.36 | $5.07 | 185,900 | — | — |
| 2021-05-20 | $4.30 | $5.00 | 206,300 | — | — |
| 2021-05-19 | $4.29 | $4.99 | 199,500 | — | — |
| 2021-05-18 | $4.34 | $5.05 | 270,700 | — | — |
| 2021-05-17 | $4.28 | $4.98 | 239,600 | — | — |
| 2021-05-14 | $4.33 | $5.04 | 216,900 | — | — |
| 2021-05-13 | $4.05 | $4.71 | 414,700 | — | — |
| 2021-05-12 | $4.33 | $5.04 | 185,800 | — | — |
| 2021-05-11 | $4.46 | $5.19 | 189,000 | — | — |
| 2021-05-10 | $4.41 | $5.13 | 238,800 | — | — |
| 2021-05-07 | $4.44 | $5.17 | 321,700 | — | — |
| 2021-05-06 | $4.25 | $4.94 | 845,600 | — | — |
| 2021-05-05 | $4.73 | $5.50 | 475,500 | — | — |
| 2021-05-04 | $4.75 | $5.53 | 860,400 | — | — |
| 2021-05-03 | $5.14 | $5.98 | 4,997,500 | — | — |
| 2021-04-30 | $4.91 | $5.71 | 328,400 | — | — |
| 2021-04-29 | $4.70 | $5.47 | 216,300 | — | — |
| 2021-04-28 | $4.83 | $5.62 | 217,600 | — | — |
| 2021-04-27 | $4.72 | $5.49 | 341,800 | — | — |
| 2021-04-26 | $4.75 | $5.53 | 643,400 | — | — |
| 2021-04-23 | $4.50 | $5.24 | 443,700 | — | — |
| 2021-04-22 | $4.26 | $4.96 | 609,500 | — | — |
| 2021-04-21 | $4.24 | $4.93 | 689,800 | — | — |
| 2021-04-20 | $3.93 | $4.57 | 456,100 | — | — |
| 2021-04-19 | $4.14 | $4.82 | 394,500 | — | — |
| 2021-04-16 | $4.07 | $4.74 | 462,100 | — | — |
| 2021-04-15 | $4.10 | $4.77 | 902,900 | — | — |
| 2021-04-14 | $4.13 | $4.81 | 428,300 | — | — |
| 2021-04-13 | $4.23 | $4.92 | 266,800 | — | — |
| 2021-04-12 | $4.22 | $4.91 | 435,400 | — | — |
| 2021-04-09 | $4.58 | $5.33 | 261,500 | — | — |
| 2021-04-08 | $4.55 | $5.29 | 345,500 | — | — |
| 2021-04-07 | $4.52 | $5.26 | 530,700 | — | — |
| 2021-04-06 | $4.52 | $5.26 | 444,700 | — | — |
| 2021-04-05 | $4.56 | $5.31 | 529,400 | — | — |
| 2021-04-01 | $4.65 | $5.41 | 497,400 | — | — |
| 2021-03-31 | $4.70 | $5.47 | 489,600 | — | — |
| 2021-03-30 | $4.58 | $5.33 | 822,000 | — | — |
| 2021-03-29 | $4.87 | $5.67 | 458,300 | — | — |
| 2021-03-26 | $5.03 | $5.85 | 813,500 | — | — |
| 2021-03-25 | $5.09 | $5.92 | 1,703,700 | — | — |
| 2021-03-24 | $4.77 | $5.55 | 1,216,700 | — | — |
| 2021-03-23 | $4.70 | $5.47 | 727,300 | — | — |
| 2021-03-22 | $5.02 | $5.84 | 351,700 | — | — |
| 2021-03-19 | $4.94 | $5.75 | 560,100 | — | — |
| 2021-03-18 | $5.02 | $5.84 | 932,200 | — | — |
| 2021-03-17 | $5.10 | $5.93 | 537,200 | — | — |
| 2021-03-16 | $5.02 | $5.84 | 397,200 | — | — |
| 2021-03-15 | $5.14 | $5.98 | 497,000 | — | — |
| 2021-03-12 | $5.14 | $5.98 | 768,800 | — | — |
| 2021-03-11 | $5.13 | $5.97 | 792,800 | — | — |
| 2021-03-10 | $5.08 | $5.91 | 782,500 | — | — |
| 2021-03-09 | $4.85 | $5.64 | 835,400 | — | — |
| 2021-03-08 | $4.42 | $5.14 | 671,400 | — | — |
| 2021-03-05 | $4.47 | $5.20 | 1,160,000 | — | — |
| 2021-03-04 | $4.58 | $5.33 | 2,025,300 | — | — |
| 2021-03-03 | $5.14 | $5.98 | 981,200 | — | — |
| 2021-03-02 | $5.25 | $6.11 | 860,800 | — | — |
| 2021-03-01 | $5.26 | $6.12 | 1,587,200 | — | — |
| 2021-02-26 | $5.32 | $6.19 | 2,274,700 | — | — |
| 2021-02-25 | $5.21 | $6.06 | 1,097,800 | — | — |
| 2021-02-24 | $5.67 | $6.60 | 808,100 | — | — |
| 2021-02-23 | $5.45 | $6.34 | 2,516,300 | — | — |
| 2021-02-22 | $5.46 | $6.35 | 1,573,100 | — | — |
| 2021-02-19 | $5.93 | $6.90 | 2,151,700 | — | — |
| 2021-02-18 | $6.08 | $7.07 | 2,184,300 | — | — |
| 2021-02-17 | $6.57 | $7.64 | 4,314,700 | — | — |
| 2021-02-16 | $7.46 | $8.68 | 9,829,700 | — | — |
| 2021-02-12 | $5.95 | $6.92 | 9,930,500 | — | — |
| 2021-02-11 | $6.68 | $7.77 | 2,279,000 | — | — |
| 2021-02-10 | $6.31 | $7.34 | 1,246,300 | — | — |
| 2021-02-09 | $6.45 | $7.50 | 2,189,800 | — | — |
| 2021-02-08 | $6.30 | $7.33 | 1,480,200 | — | — |
| 2021-02-05 | $5.85 | $6.81 | 1,051,200 | — | — |
| 2021-02-04 | $5.80 | $6.75 | 739,500 | — | — |
| 2021-02-03 | $5.70 | $6.63 | 3,051,600 | — | — |
| 2021-02-02 | $5.28 | $6.14 | 1,862,500 | — | — |
| 2021-02-01 | $5.43 | $6.32 | 3,001,900 | — | — |
| 2021-01-29 | $5.34 | $6.21 | 9,568,800 | — | — |
| 2021-01-28 | $5.33 | $6.20 | 1,557,700 | — | — |
| 2021-01-27 | $5.45 | $6.34 | 3,099,400 | — | — |
| 2021-01-26 | $6.95 | $8.09 | 446,500 | — | — |
| 2021-01-25 | $7.36 | $8.56 | 1,564,200 | — | — |
| 2021-01-22 | $7.15 | $8.32 | 374,200 | — | — |
| 2021-01-21 | $7.09 | $8.25 | 487,600 | — | — |
| 2021-01-20 | $6.71 | $7.81 | 174,500 | — | — |
| 2021-01-19 | $6.88 | $8.00 | 221,800 | — | — |
| 2021-01-15 | $6.58 | $7.66 | 254,900 | — | — |
| 2021-01-14 | $6.95 | $8.09 | 198,300 | — | — |
| 2021-01-13 | $6.61 | $7.69 | 258,300 | — | — |
| 2021-01-12 | $6.90 | $8.03 | 711,300 | — | — |
| 2021-01-11 | $7.05 | $8.20 | 662,500 | — | — |
| 2021-01-08 | $6.82 | $7.93 | 376,400 | — | — |
| 2021-01-07 | $6.32 | $7.35 | 338,700 | — | — |
| 2021-01-06 | $6.00 | $6.98 | 324,900 | — | — |
| 2021-01-05 | $6.12 | $7.12 | 337,900 | — | — |
| 2021-01-04 | $5.77 | $6.71 | 116,800 | — | — |