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
- 1992-07-09 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 | $4.34 | $4.34 | 27,200 | — | — |
| 2021-12-30 | $4.42 | $4.42 | 33,000 | — | — |
| 2021-12-29 | $4.33 | $4.33 | 30,100 | — | — |
| 2021-12-28 | $4.40 | $4.40 | 21,500 | — | — |
| 2021-12-27 | $4.34 | $4.34 | 27,200 | — | — |
| 2021-12-23 | $4.38 | $4.38 | 50,200 | — | — |
| 2021-12-22 | $4.39 | $4.39 | 11,400 | — | — |
| 2021-12-21 | $4.34 | $4.34 | 35,000 | — | — |
| 2021-12-20 | $4.28 | $4.28 | 30,600 | — | — |
| 2021-12-17 | $4.40 | $4.40 | 61,300 | — | — |
| 2021-12-16 | $4.40 | $4.40 | 45,000 | — | — |
| 2021-12-15 | $4.31 | $4.31 | 20,500 | — | — |
| 2021-12-14 | $4.32 | $4.32 | 37,000 | — | — |
| 2021-12-13 | $4.32 | $4.32 | 32,300 | — | — |
| 2021-12-10 | $4.32 | $4.32 | 19,100 | — | — |
| 2021-12-09 | $4.47 | $4.47 | 8,300 | — | — |
| 2021-12-08 | $4.51 | $4.51 | 11,500 | — | — |
| 2021-12-07 | $4.36 | $4.36 | 15,400 | — | — |
| 2021-12-06 | $4.30 | $4.30 | 30,900 | — | — |
| 2021-12-03 | $4.33 | $4.33 | 34,900 | — | — |
| 2021-12-02 | $4.35 | $4.35 | 32,500 | — | — |
| 2021-12-01 | $4.35 | $4.35 | 28,000 | — | — |
| 2021-11-30 | $4.51 | $4.51 | 37,800 | — | — |
| 2021-11-29 | $4.59 | $4.59 | 15,400 | — | — |
| 2021-11-26 | $4.72 | $4.72 | 22,600 | — | — |
| 2021-11-24 | $4.76 | $4.76 | 7,500 | — | — |
| 2021-11-23 | $4.76 | $4.76 | 9,000 | — | — |
| 2021-11-22 | $4.74 | $4.74 | 21,700 | — | — |
| 2021-11-19 | $4.84 | $4.84 | 23,400 | — | — |
| 2021-11-18 | $4.80 | $4.80 | 26,700 | — | — |
| 2021-11-17 | $4.89 | $4.89 | 44,100 | — | — |
| 2021-11-16 | $4.93 | $4.93 | 31,500 | — | — |
| 2021-11-15 | $4.91 | $4.91 | 31,900 | — | — |
| 2021-11-12 | $5.07 | $5.07 | 12,300 | — | — |
| 2021-11-11 | $5.10 | $5.10 | 10,200 | — | — |
| 2021-11-10 | $5.02 | $5.02 | 47,300 | — | — |
| 2021-11-09 | $5.08 | $5.08 | 33,500 | — | — |
| 2021-11-08 | $5.02 | $5.02 | 34,500 | — | — |
| 2021-11-05 | $4.91 | $4.91 | 37,300 | — | — |
| 2021-11-04 | $4.86 | $4.86 | 12,300 | — | — |
| 2021-11-03 | $4.94 | $4.94 | 16,200 | — | — |
| 2021-11-02 | $4.90 | $4.90 | 24,100 | — | — |
| 2021-11-01 | $4.87 | $4.87 | 18,400 | — | — |
| 2021-10-29 | $4.82 | $4.82 | 27,300 | — | — |
| 2021-10-28 | $4.83 | $4.83 | 25,600 | — | — |
| 2021-10-27 | $4.82 | $4.82 | 15,500 | — | — |
| 2021-10-26 | $4.75 | $4.75 | 58,900 | — | — |
| 2021-10-25 | $4.70 | $4.70 | 45,600 | — | — |
| 2021-10-22 | $4.87 | $4.87 | 7,800 | — | — |
| 2021-10-21 | $4.90 | $4.90 | 33,900 | — | — |
| 2021-10-20 | $4.98 | $4.98 | 57,000 | — | — |
| 2021-10-19 | $4.98 | $4.98 | 10,500 | — | — |
| 2021-10-18 | $5.06 | $5.06 | 24,100 | — | — |
| 2021-10-15 | $5.05 | $5.05 | 20,300 | — | — |
| 2021-10-14 | $5.11 | $5.11 | 23,600 | — | — |
| 2021-10-13 | $5.10 | $5.10 | 26,300 | — | — |
| 2021-10-12 | $5.09 | $5.09 | 15,100 | — | — |
| 2021-10-11 | $5.04 | $5.04 | 55,500 | — | — |
| 2021-10-08 | $5.28 | $5.28 | 30,500 | — | — |
| 2021-10-07 | $5.34 | $5.34 | 33,600 | — | — |
| 2021-10-06 | $5.53 | $5.53 | 25,900 | — | — |
| 2021-10-05 | $5.64 | $5.64 | 127,100 | — | — |
| 2021-10-04 | $5.41 | $5.41 | 63,100 | — | — |
| 2021-10-01 | $5.39 | $5.39 | 64,700 | — | — |
| 2021-09-30 | $5.12 | $5.12 | 28,400 | — | — |
| 2021-09-29 | $5.30 | $5.30 | 42,400 | — | — |
| 2021-09-28 | $5.15 | $5.15 | 47,000 | — | — |
| 2021-09-27 | $5.31 | $5.31 | 46,400 | — | — |
| 2021-09-24 | $5.35 | $5.35 | 98,100 | — | — |
| 2021-09-23 | $5.25 | $5.25 | 46,000 | — | — |
| 2021-09-22 | $5.01 | $5.01 | 14,700 | — | — |
| 2021-09-21 | $4.96 | $4.96 | 11,200 | — | — |
| 2021-09-20 | $4.99 | $4.99 | 88,500 | — | — |
| 2021-09-17 | $5.07 | $5.07 | 39,600 | — | — |
| 2021-09-16 | $5.05 | $5.05 | 24,900 | — | — |
| 2021-09-15 | $5.07 | $5.07 | 47,600 | — | — |
| 2021-09-14 | $4.92 | $4.92 | 64,600 | — | — |
| 2021-09-13 | $4.94 | $4.94 | 59,300 | — | — |
| 2021-09-10 | $5.18 | $5.18 | 61,900 | — | — |
| 2021-09-09 | $5.14 | $5.14 | 63,400 | — | — |
| 2021-09-08 | $5.15 | $5.15 | 128,100 | — | — |
| 2021-09-07 | $5.25 | $5.25 | 84,800 | — | — |
| 2021-09-03 | $5.32 | $5.32 | 116,100 | — | — |
| 2021-09-02 | $5.37 | $5.37 | 81,200 | — | — |
| 2021-09-01 | $5.34 | $5.34 | 92,200 | — | — |
| 2021-08-31 | $5.37 | $5.37 | 196,300 | — | — |
| 2021-08-30 | $5.25 | $5.25 | 236,500 | — | — |
| 2021-08-27 | $5.00 | $5.00 | 211,400 | — | — |
| 2021-08-26 | $4.74 | $4.74 | 194,600 | — | — |
| 2021-08-25 | $4.59 | $4.59 | 110,500 | — | — |
| 2021-08-24 | $4.52 | $4.52 | 120,400 | — | — |
| 2021-08-23 | $4.52 | $4.52 | 116,200 | — | — |
| 2021-08-20 | $4.48 | $4.48 | 87,900 | — | — |
| 2021-08-19 | $4.55 | $4.55 | 100,100 | — | — |
| 2021-08-18 | $4.44 | $4.44 | 132,400 | — | — |
| 2021-08-17 | $4.39 | $4.39 | 284,400 | — | — |
| 2021-08-16 | $4.37 | $4.37 | 364,400 | — | — |
| 2021-08-13 | $4.39 | $4.39 | 113,200 | — | — |
| 2021-08-12 | $4.47 | $4.47 | 673,500 | — | — |
| 2021-08-11 | $4.88 | $4.88 | 8,942,600 | — | — |
| 2021-08-10 | $4.50 | $4.50 | 651,100 | — | — |
| 2021-08-09 | $4.10 | $4.10 | 126,600 | — | — |
| 2021-08-06 | $4.05 | $4.05 | 6,900 | — | — |
| 2021-08-05 | $4.05 | $4.05 | 39,800 | — | — |
| 2021-08-04 | $4.04 | $4.04 | 59,100 | — | — |
| 2021-08-03 | $4.20 | $4.20 | 15,500 | — | — |
| 2021-08-02 | $4.24 | $4.24 | 39,500 | — | — |
| 2021-07-30 | $4.16 | $4.16 | 44,100 | — | — |
| 2021-07-29 | $4.42 | $4.42 | 31,000 | — | — |
| 2021-07-28 | $4.62 | $4.62 | 32,100 | — | — |
| 2021-07-27 | $4.61 | $4.61 | 56,400 | — | — |
| 2021-07-26 | $4.54 | $4.54 | 138,800 | — | — |
| 2021-07-23 | $4.25 | $4.25 | 129,300 | — | — |
| 2021-07-22 | $4.00 | $4.00 | 26,400 | — | — |
| 2021-07-21 | $3.89 | $3.89 | 22,300 | — | — |
| 2021-07-20 | $4.03 | $4.03 | 25,700 | — | — |
| 2021-07-19 | $3.80 | $3.80 | 72,500 | — | — |
| 2021-07-16 | $3.91 | $3.91 | 18,200 | — | — |
| 2021-07-15 | $3.92 | $3.92 | 15,800 | — | — |
| 2021-07-14 | $3.91 | $3.91 | 13,400 | — | — |
| 2021-07-13 | $3.97 | $3.97 | 42,400 | — | — |
| 2021-07-12 | $4.00 | $4.00 | 17,700 | — | — |
| 2021-07-09 | $3.98 | $3.98 | 17,800 | — | — |
| 2021-07-08 | $4.12 | $4.12 | 82,100 | — | — |
| 2021-07-07 | $3.95 | $3.95 | 17,600 | — | — |
| 2021-07-06 | $4.06 | $4.06 | 21,700 | — | — |
| 2021-07-02 | $3.99 | $3.99 | 17,600 | — | — |
| 2021-07-01 | $3.98 | $3.98 | 21,600 | — | — |
| 2021-06-30 | $4.09 | $4.09 | 21,700 | — | — |
| 2021-06-29 | $4.03 | $4.03 | 14,600 | — | — |
| 2021-06-28 | $4.06 | $4.06 | 43,200 | — | — |
| 2021-06-25 | $4.15 | $4.15 | 55,200 | — | — |
| 2021-06-24 | $4.12 | $4.12 | 35,400 | — | — |
| 2021-06-23 | $4.10 | $4.10 | 24,600 | — | — |
| 2021-06-22 | $4.03 | $4.03 | 18,600 | — | — |
| 2021-06-21 | $3.98 | $3.98 | 22,900 | — | — |
| 2021-06-18 | $3.96 | $3.96 | 27,300 | — | — |
| 2021-06-17 | $4.11 | $4.11 | 21,800 | — | — |
| 2021-06-16 | $4.00 | $4.00 | 37,100 | — | — |
| 2021-06-15 | $4.14 | $4.14 | 18,700 | — | — |
| 2021-06-14 | $4.11 | $4.11 | 26,800 | — | — |
| 2021-06-11 | $4.17 | $4.17 | 19,300 | — | — |
| 2021-06-10 | $4.12 | $4.12 | 14,200 | — | — |
| 2021-06-09 | $4.08 | $4.08 | 51,100 | — | — |
| 2021-06-08 | $3.95 | $3.95 | 58,000 | — | — |
| 2021-06-07 | $3.97 | $3.97 | 31,500 | — | — |
| 2021-06-04 | $4.09 | $4.09 | 41,600 | — | — |
| 2021-06-03 | $4.03 | $4.03 | 26,100 | — | — |
| 2021-06-02 | $4.14 | $4.14 | 36,000 | — | — |
| 2021-06-01 | $4.15 | $4.15 | 30,800 | — | — |
| 2021-05-28 | $4.23 | $4.23 | 19,700 | — | — |
| 2021-05-27 | $4.23 | $4.23 | 17,000 | — | — |
| 2021-05-26 | $4.30 | $4.30 | 37,300 | — | — |
| 2021-05-25 | $4.17 | $4.17 | 45,300 | — | — |
| 2021-05-24 | $4.43 | $4.43 | 95,400 | — | — |
| 2021-05-21 | $4.09 | $4.09 | 21,600 | — | — |
| 2021-05-20 | $4.19 | $4.19 | 22,500 | — | — |
| 2021-05-19 | $4.23 | $4.23 | 18,500 | — | — |
| 2021-05-18 | $4.25 | $4.25 | 65,300 | — | — |
| 2021-05-17 | $4.18 | $4.18 | 104,500 | — | — |
| 2021-05-14 | $4.13 | $4.13 | 38,200 | — | — |
| 2021-05-13 | $3.86 | $3.86 | 65,600 | — | — |
| 2021-05-12 | $3.72 | $3.72 | 101,900 | — | — |
| 2021-05-11 | $4.08 | $4.08 | 179,000 | — | — |
| 2021-05-10 | $4.43 | $4.43 | 117,700 | — | — |
| 2021-05-07 | $4.84 | $4.84 | 65,800 | — | — |
| 2021-05-06 | $4.53 | $4.53 | 27,300 | — | — |
| 2021-05-05 | $4.65 | $4.65 | 23,700 | — | — |
| 2021-05-04 | $4.62 | $4.62 | 39,300 | — | — |
| 2021-05-03 | $4.59 | $4.59 | 39,900 | — | — |
| 2021-04-30 | $4.51 | $4.51 | 16,600 | — | — |
| 2021-04-29 | $4.51 | $4.51 | 41,100 | — | — |
| 2021-04-28 | $4.46 | $4.46 | 46,800 | — | — |
| 2021-04-27 | $4.67 | $4.67 | 21,500 | — | — |
| 2021-04-26 | $4.84 | $4.84 | 37,700 | — | — |
| 2021-04-23 | $4.95 | $4.95 | 53,000 | — | — |
| 2021-04-22 | $4.68 | $4.68 | 36,000 | — | — |
| 2021-04-21 | $4.72 | $4.72 | 27,500 | — | — |
| 2021-04-20 | $4.51 | $4.51 | 83,800 | — | — |
| 2021-04-19 | $4.55 | $4.55 | 78,700 | — | — |
| 2021-04-16 | $4.43 | $4.43 | 94,700 | — | — |
| 2021-04-15 | $4.43 | $4.43 | 51,100 | — | — |
| 2021-04-14 | $4.56 | $4.56 | 43,900 | — | — |
| 2021-04-13 | $4.52 | $4.52 | 105,300 | — | — |
| 2021-04-12 | $4.95 | $4.95 | 91,800 | — | — |
| 2021-04-09 | $4.88 | $4.88 | 261,100 | — | — |
| 2021-04-08 | $4.55 | $4.55 | 171,000 | — | — |
| 2021-04-07 | $4.86 | $4.86 | 103,100 | — | — |
| 2021-04-06 | $4.85 | $4.85 | 500,400 | — | — |
| 2021-04-05 | $5.06 | $5.06 | 1,032,600 | — | — |
| 2021-04-01 | $4.52 | $4.52 | 188,200 | — | — |
| 2021-03-31 | $4.00 | $4.00 | 37,300 | — | — |
| 2021-03-30 | $3.91 | $3.91 | 168,400 | — | — |
| 2021-03-29 | $4.03 | $4.03 | 318,500 | — | — |
| 2021-03-26 | $4.05 | $4.05 | 23,200 | — | — |
| 2021-03-25 | $4.05 | $4.05 | 79,400 | — | — |
| 2021-03-24 | $4.02 | $4.02 | 58,400 | — | — |
| 2021-03-23 | $4.02 | $4.02 | 82,200 | — | — |
| 2021-03-22 | $4.10 | $4.10 | 52,000 | — | — |
| 2021-03-19 | $4.19 | $4.19 | 81,100 | — | — |
| 2021-03-18 | $4.06 | $4.06 | 50,000 | — | — |
| 2021-03-17 | $4.24 | $4.24 | 47,200 | — | — |
| 2021-03-16 | $4.13 | $4.13 | 65,100 | — | — |
| 2021-03-15 | $4.30 | $4.30 | 127,000 | — | — |
| 2021-03-12 | $4.00 | $4.00 | 89,500 | — | — |
| 2021-03-11 | $4.08 | $4.08 | 212,500 | — | — |
| 2021-03-10 | $3.73 | $3.73 | 33,200 | — | — |
| 2021-03-09 | $3.69 | $3.69 | 94,200 | — | — |
| 2021-03-08 | $3.53 | $3.53 | 24,800 | — | — |
| 2021-03-05 | $3.43 | $3.43 | 40,100 | — | — |
| 2021-03-04 | $3.51 | $3.51 | 28,600 | — | — |
| 2021-03-03 | $3.68 | $3.68 | 34,100 | — | — |
| 2021-03-02 | $3.59 | $3.59 | 42,800 | — | — |
| 2021-03-01 | $3.59 | $3.59 | 37,700 | — | — |
| 2021-02-26 | $3.46 | $3.46 | 86,200 | — | — |
| 2021-02-25 | $3.71 | $3.71 | 89,300 | — | — |
| 2021-02-24 | $3.94 | $3.94 | 707,800 | — | — |
| 2021-02-23 | $3.45 | $3.45 | 49,400 | — | — |
| 2021-02-22 | $3.90 | $3.90 | 89,400 | — | — |
| 2021-02-19 | $3.66 | $3.66 | 68,100 | — | — |
| 2021-02-18 | $3.61 | $3.61 | 105,800 | — | — |
| 2021-02-17 | $3.42 | $3.42 | 34,700 | — | — |
| 2021-02-16 | $3.33 | $3.33 | 90,300 | — | — |
| 2021-02-12 | $3.46 | $3.46 | 509,200 | — | — |
| 2021-02-11 | $3.52 | $3.52 | 83,700 | — | — |
| 2021-02-10 | $3.44 | $3.44 | 55,700 | — | — |
| 2021-02-09 | $3.49 | $3.49 | 124,300 | — | — |
| 2021-02-08 | $3.77 | $3.77 | 77,000 | — | — |
| 2021-02-05 | $3.55 | $3.55 | 202,900 | — | — |
| 2021-02-04 | $3.11 | $3.11 | 86,200 | — | — |
| 2021-02-03 | $3.35 | $3.35 | 125,700 | — | — |
| 2021-02-02 | $3.00 | $3.00 | 100,000 | — | — |
| 2021-02-01 | $2.88 | $2.88 | 22,300 | — | — |
| 2021-01-29 | $2.80 | $2.80 | 50,900 | — | — |
| 2021-01-28 | $2.86 | $2.86 | 25,400 | — | — |
| 2021-01-27 | $2.78 | $2.78 | 57,800 | — | — |
| 2021-01-26 | $2.92 | $2.92 | 21,600 | — | — |
| 2021-01-25 | $2.94 | $2.94 | 78,800 | — | — |
| 2021-01-22 | $2.90 | $2.90 | 26,300 | — | — |
| 2021-01-21 | $2.96 | $2.96 | 37,700 | — | — |
| 2021-01-20 | $2.96 | $2.96 | 44,700 | — | — |
| 2021-01-19 | $3.06 | $3.06 | 61,200 | — | — |
| 2021-01-15 | $2.89 | $2.89 | 111,300 | — | — |
| 2021-01-14 | $3.06 | $3.06 | 324,300 | — | — |
| 2021-01-13 | $2.83 | $2.83 | 11,600 | — | — |
| 2021-01-12 | $2.82 | $2.82 | 60,200 | — | — |
| 2021-01-11 | $2.77 | $2.77 | 57,300 | — | — |
| 2021-01-08 | $2.78 | $2.78 | 49,600 | — | — |
| 2021-01-07 | $2.82 | $2.82 | 36,800 | — | — |
| 2021-01-06 | $2.90 | $2.90 | 79,000 | — | — |
| 2021-01-05 | $3.03 | $3.03 | 70,700 | — | — |
| 2021-01-04 | $2.95 | $2.95 | 104,900 | — | — |