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
- 1996-12-11 to 2026-09-03
- 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 | $4.10 | $11.46 | 23,200 | — | — |
| 2021-12-30 | $3.83 | $10.71 | 8,600 | — | — |
| 2021-12-29 | $3.83 | $10.71 | 11,700 | — | — |
| 2021-12-28 | $4.03 | $11.27 | 7,100 | — | — |
| 2021-12-27 | $4.07 | $11.38 | 60,300 | — | — |
| 2021-12-23 | $4.19 | $11.71 | 9,800 | — | — |
| 2021-12-22 | $4.06 | $11.35 | 1,200 | — | — |
| 2021-12-21 | $4.04 | $11.29 | 3,500 | — | — |
| 2021-12-20 | $4.01 | $11.21 | 23,900 | — | — |
| 2021-12-17 | $4.05 | $11.32 | 3,200 | — | — |
| 2021-12-16 | $4.06 | $11.35 | 3,700 | — | — |
| 2021-12-15 | $3.94 | $11.01 | 10,900 | — | — |
| 2021-12-14 | $4.04 | $11.29 | 15,500 | — | — |
| 2021-12-13 | $4.05 | $11.32 | 20,500 | — | — |
| 2021-12-10 | $3.95 | $11.04 | 74,300 | — | — |
| 2021-12-09 | $3.87 | $10.82 | 1,300 | — | — |
| 2021-12-08 | $3.82 | $10.68 | 10,300 | — | — |
| 2021-12-07 | $3.93 | $10.99 | 14,900 | — | — |
| 2021-12-06 | $3.91 | $10.93 | 6,800 | — | — |
| 2021-12-03 | $3.98 | $11.13 | 2,800 | — | — |
| 2021-12-02 | $3.86 | $10.79 | 18,900 | — | — |
| 2021-12-01 | $4.11 | $11.49 | 3,700 | — | — |
| 2021-11-30 | $4.11 | $11.49 | 4,800 | — | — |
| 2021-11-29 | $4.24 | $11.85 | 3,300 | — | — |
| 2021-11-26 | $4.40 | $12.30 | 5,000 | — | — |
| 2021-11-24 | $4.25 | $11.88 | 8,800 | — | — |
| 2021-11-23 | $4.19 | $11.71 | 5,100 | — | — |
| 2021-11-22 | $4.19 | $11.71 | 9,700 | — | — |
| 2021-11-19 | $4.27 | $11.94 | 16,400 | — | — |
| 2021-11-18 | $4.32 | $12.08 | 17,700 | — | — |
| 2021-11-17 | $4.40 | $12.30 | 9,000 | — | — |
| 2021-11-16 | $4.39 | $12.27 | 29,800 | — | — |
| 2021-11-15 | $4.17 | $11.66 | 9,200 | — | — |
| 2021-11-12 | $4.11 | $11.49 | 12,200 | — | — |
| 2021-11-11 | $4.06 | $11.35 | 10,500 | — | — |
| 2021-11-10 | $4.12 | $11.52 | 7,500 | — | — |
| 2021-11-09 | $4.25 | $11.88 | 13,700 | — | — |
| 2021-11-08 | $4.24 | $11.85 | 34,100 | — | — |
| 2021-11-05 | $4.10 | $11.46 | 46,900 | — | — |
| 2021-11-04 | $4.03 | $11.27 | 36,800 | — | — |
| 2021-11-03 | $3.86 | $10.79 | 11,100 | — | — |
| 2021-11-02 | $3.91 | $10.93 | 36,100 | — | — |
| 2021-11-01 | $3.87 | $10.82 | 16,400 | — | — |
| 2021-10-29 | $3.90 | $10.73 | 37,200 | — | — |
| 2021-10-28 | $4.13 | $11.37 | 28,200 | — | — |
| 2021-10-27 | $4.06 | $11.18 | 32,300 | — | — |
| 2021-10-26 | $4.61 | $12.69 | 93,700 | — | — |
| 2021-10-25 | $4.30 | $11.84 | 30,300 | — | — |
| 2021-10-22 | $4.19 | $11.53 | 8,600 | — | — |
| 2021-10-21 | $4.30 | $11.84 | 85,200 | — | — |
| 2021-10-20 | $4.16 | $11.45 | 91,800 | — | — |
| 2021-10-19 | $4.06 | $11.18 | 10,300 | — | — |
| 2021-10-18 | $4.02 | $11.07 | 8,900 | — | — |
| 2021-10-15 | $3.91 | $10.76 | 33,700 | — | — |
| 2021-10-14 | $3.92 | $10.79 | 8,700 | — | — |
| 2021-10-13 | $3.83 | $10.54 | 20,200 | — | — |
| 2021-10-12 | $3.83 | $10.54 | 9,900 | — | — |
| 2021-10-11 | $3.78 | $10.40 | 14,700 | — | — |
| 2021-10-08 | $3.87 | $10.65 | 1,100 | — | — |
| 2021-10-07 | $3.89 | $10.71 | 6,700 | — | — |
| 2021-10-06 | $3.77 | $10.38 | 2,800 | — | — |
| 2021-10-05 | $3.76 | $10.35 | 16,100 | — | — |
| 2021-10-04 | $3.77 | $10.38 | 9,700 | — | — |
| 2021-10-01 | $3.90 | $10.73 | 22,000 | — | — |
| 2021-09-30 | $3.72 | $10.24 | 28,600 | — | — |
| 2021-09-29 | $3.68 | $10.13 | 100,600 | — | — |
| 2021-09-28 | $3.69 | $10.16 | 10,900 | — | — |
| 2021-09-27 | $3.75 | $10.32 | 18,100 | — | — |
| 2021-09-24 | $3.86 | $10.62 | 26,700 | — | — |
| 2021-09-23 | $3.94 | $10.85 | 17,500 | — | — |
| 2021-09-22 | $3.93 | $10.82 | 48,000 | — | — |
| 2021-09-21 | $3.76 | $10.35 | 31,900 | — | — |
| 2021-09-20 | $3.74 | $10.29 | 14,600 | — | — |
| 2021-09-17 | $3.95 | $10.87 | 5,300 | — | — |
| 2021-09-16 | $4.00 | $11.01 | 102,900 | — | — |
| 2021-09-15 | $3.99 | $10.98 | 96,500 | — | — |
| 2021-09-14 | $3.94 | $10.85 | 45,600 | — | — |
| 2021-09-13 | $3.96 | $10.90 | 10,400 | — | — |
| 2021-09-10 | $3.90 | $10.73 | 11,600 | — | — |
| 2021-09-09 | $3.97 | $10.93 | 20,600 | — | — |
| 2021-09-08 | $4.05 | $11.15 | 18,400 | — | — |
| 2021-09-07 | $4.13 | $11.37 | 18,700 | — | — |
| 2021-09-03 | $4.03 | $11.09 | 36,600 | — | — |
| 2021-09-02 | $4.09 | $11.09 | 61,100 | — | — |
| 2021-09-01 | $4.06 | $11.01 | 43,500 | — | — |
| 2021-08-31 | $4.05 | $10.98 | 36,400 | — | — |
| 2021-08-30 | $3.98 | $10.79 | 12,800 | — | — |
| 2021-08-27 | $4.05 | $10.98 | 65,700 | — | — |
| 2021-08-26 | $3.83 | $10.39 | 65,900 | — | — |
| 2021-08-25 | $3.85 | $10.44 | 80,800 | — | — |
| 2021-08-24 | $3.83 | $10.39 | 187,900 | — | — |
| 2021-08-23 | $3.80 | $10.31 | 1,397,700 | — | — |
| 2021-08-20 | $4.15 | $11.26 | 2,023,700 | — | — |
| 2021-08-19 | $3.91 | $10.60 | 15,100 | — | — |
| 2021-08-18 | $4.06 | $11.01 | 103,700 | — | — |
| 2021-08-17 | $3.88 | $10.52 | 4,100 | — | — |
| 2021-08-16 | $3.97 | $10.77 | 17,600 | — | — |
| 2021-08-13 | $4.10 | $11.12 | 41,500 | — | — |
| 2021-08-12 | $3.88 | $10.52 | 19,500 | — | — |
| 2021-08-11 | $3.93 | $10.66 | 15,500 | — | — |
| 2021-08-10 | $3.84 | $10.41 | 24,700 | — | — |
| 2021-08-09 | $3.81 | $10.33 | 106,300 | — | — |
| 2021-08-06 | $3.69 | $10.01 | 157,900 | — | — |
| 2021-08-05 | $3.40 | $9.22 | 24,300 | — | — |
| 2021-08-04 | $3.56 | $9.66 | 22,800 | — | — |
| 2021-08-03 | $3.48 | $9.44 | 13,800 | — | — |
| 2021-08-02 | $3.46 | $9.38 | 28,400 | — | — |
| 2021-07-30 | $3.40 | $9.22 | 18,300 | — | — |
| 2021-07-29 | $3.48 | $9.44 | 50,400 | — | — |
| 2021-07-28 | $3.55 | $9.63 | 123,900 | — | — |
| 2021-07-27 | $3.44 | $9.33 | 104,500 | — | — |
| 2021-07-26 | $3.58 | $9.71 | 49,400 | — | — |
| 2021-07-23 | $3.49 | $9.47 | 70,500 | — | — |
| 2021-07-22 | $3.65 | $9.90 | 68,800 | — | — |
| 2021-07-21 | $3.66 | $9.93 | 148,200 | — | — |
| 2021-07-20 | $3.49 | $9.47 | 59,600 | — | — |
| 2021-07-19 | $3.56 | $9.66 | 58,900 | — | — |
| 2021-07-16 | $3.92 | $10.63 | 165,000 | — | — |
| 2021-07-15 | $3.99 | $10.82 | 85,200 | — | — |
| 2021-07-14 | $4.22 | $11.45 | 135,100 | — | — |
| 2021-07-13 | $4.31 | $11.69 | 175,700 | — | — |
| 2021-07-12 | $4.12 | $11.17 | 1,076,400 | — | — |
| 2021-07-09 | $4.16 | $11.28 | 408,500 | — | — |
| 2021-07-08 | $3.85 | $10.44 | 62,500 | — | — |
| 2021-07-07 | $3.63 | $9.85 | 57,500 | — | — |
| 2021-07-06 | $4.10 | $11.12 | 499,500 | — | — |
| 2021-07-02 | $3.83 | $10.39 | 35,300 | — | — |
| 2021-07-01 | $3.91 | $10.60 | 6,800 | — | — |
| 2021-06-30 | $3.96 | $10.74 | 64,700 | — | — |
| 2021-06-29 | $4.03 | $10.93 | 146,800 | — | — |
| 2021-06-28 | $3.92 | $10.63 | 74,500 | — | — |
| 2021-06-25 | $4.04 | $10.96 | 39,700 | — | — |
| 2021-06-24 | $3.95 | $10.71 | 15,700 | — | — |
| 2021-06-23 | $3.75 | $10.17 | 51,300 | — | — |
| 2021-06-22 | $3.46 | $9.38 | 4,200 | — | — |
| 2021-06-21 | $3.49 | $9.47 | 9,800 | — | — |
| 2021-06-18 | $3.51 | $9.52 | 14,600 | — | — |
| 2021-06-17 | $3.63 | $9.85 | 12,900 | — | — |
| 2021-06-16 | $3.61 | $9.79 | 7,500 | — | — |
| 2021-06-15 | $3.65 | $9.90 | 62,200 | — | — |
| 2021-06-14 | $4.08 | $11.07 | 87,700 | — | — |
| 2021-06-11 | $3.57 | $9.68 | 4,500 | — | — |
| 2021-06-10 | $3.63 | $9.85 | 2,700 | — | — |
| 2021-06-09 | $3.65 | $9.90 | 51,600 | — | — |
| 2021-06-08 | $3.63 | $9.85 | 9,500 | — | — |
| 2021-06-07 | $3.50 | $9.49 | 10,300 | — | — |
| 2021-06-04 | $3.52 | $9.55 | 6,500 | — | — |
| 2021-06-03 | $3.46 | $9.38 | 27,500 | — | — |
| 2021-06-02 | $3.50 | $9.49 | 42,700 | — | — |
| 2021-06-01 | $3.49 | $9.47 | 94,700 | — | — |
| 2021-05-28 | $3.49 | $9.47 | 65,000 | — | — |
| 2021-05-27 | $3.30 | $8.95 | 16,200 | — | — |
| 2021-05-26 | $3.41 | $9.25 | 10,900 | — | — |
| 2021-05-25 | $3.46 | $9.38 | 4,400 | — | — |
| 2021-05-24 | $3.50 | $9.49 | 12,800 | — | — |
| 2021-05-21 | $3.47 | $9.41 | 83,100 | — | — |
| 2021-05-20 | $3.61 | $9.79 | 22,400 | — | — |
| 2021-05-19 | $3.74 | $10.14 | 172,900 | — | — |
| 2021-05-18 | $3.32 | $9.00 | 9,300 | — | — |
| 2021-05-17 | $3.39 | $9.19 | 24,600 | — | — |
| 2021-05-14 | $3.15 | $8.54 | 4,000 | — | — |
| 2021-05-13 | $3.17 | $8.60 | 22,600 | — | — |
| 2021-05-12 | $3.16 | $8.57 | 1,500 | — | — |
| 2021-05-11 | $3.18 | $8.62 | 7,600 | — | — |
| 2021-05-10 | $3.33 | $9.03 | 7,900 | — | — |
| 2021-05-07 | $3.34 | $9.06 | 33,400 | — | — |
| 2021-05-06 | $3.19 | $8.65 | 5,800 | — | — |
| 2021-05-05 | $3.16 | $8.57 | 28,500 | — | — |
| 2021-05-04 | $3.07 | $8.33 | 51,400 | — | — |
| 2021-05-03 | $3.30 | $8.95 | 3,900 | — | — |
| 2021-04-30 | $3.37 | $9.14 | 30,200 | — | — |
| 2021-04-29 | $3.52 | $9.55 | 7,200 | — | — |
| 2021-04-28 | $3.64 | $9.87 | 25,800 | — | — |
| 2021-04-27 | $3.53 | $9.57 | 12,000 | — | — |
| 2021-04-26 | $3.52 | $9.55 | 16,200 | — | — |
| 2021-04-23 | $3.40 | $9.22 | 4,500 | — | — |
| 2021-04-22 | $3.43 | $9.30 | 8,300 | — | — |
| 2021-04-21 | $3.35 | $9.09 | 10,500 | — | — |
| 2021-04-20 | $3.31 | $8.98 | 29,100 | — | — |
| 2021-04-19 | $3.45 | $9.36 | 45,000 | — | — |
| 2021-04-16 | $3.27 | $8.87 | 9,400 | — | — |
| 2021-04-15 | $3.37 | $9.14 | 13,400 | — | — |
| 2021-04-14 | $3.54 | $9.60 | 15,200 | — | — |
| 2021-04-13 | $3.40 | $9.22 | 12,100 | — | — |
| 2021-04-12 | $3.50 | $9.49 | 10,300 | — | — |
| 2021-04-09 | $3.61 | $9.79 | 15,900 | — | — |
| 2021-04-08 | $3.75 | $10.17 | 23,300 | — | — |
| 2021-04-07 | $3.65 | $9.90 | 122,900 | — | — |
| 2021-04-06 | $3.54 | $9.60 | 48,300 | — | — |
| 2021-04-05 | $3.90 | $10.58 | 148,900 | — | — |
| 2021-04-01 | $3.69 | $10.01 | 39,300 | — | — |
| 2021-03-31 | $3.73 | $10.12 | 61,300 | — | — |
| 2021-03-30 | $3.57 | $9.68 | 63,600 | — | — |
| 2021-03-29 | $3.50 | $9.49 | 58,100 | — | — |
| 2021-03-26 | $3.34 | $9.06 | 32,000 | — | — |
| 2021-03-25 | $3.25 | $8.81 | 55,800 | — | — |
| 2021-03-24 | $3.16 | $8.57 | 21,900 | — | — |
| 2021-03-23 | $3.28 | $8.90 | 39,400 | — | — |
| 2021-03-22 | $3.55 | $9.63 | 16,400 | — | — |
| 2021-03-19 | $3.64 | $9.87 | 72,100 | — | — |
| 2021-03-18 | $3.59 | $9.74 | 21,300 | — | — |
| 2021-03-17 | $3.72 | $10.09 | 17,100 | — | — |
| 2021-03-16 | $3.68 | $9.98 | 47,900 | — | — |
| 2021-03-15 | $3.75 | $10.17 | 93,200 | — | — |
| 2021-03-12 | $3.67 | $9.95 | 81,000 | — | — |
| 2021-03-11 | $3.67 | $9.95 | 122,700 | — | — |
| 2021-03-10 | $3.41 | $9.25 | 29,700 | — | — |
| 2021-03-09 | $3.39 | $9.19 | 195,100 | — | — |
| 2021-03-08 | $3.30 | $8.95 | 54,300 | — | — |
| 2021-03-05 | $3.21 | $8.71 | 81,300 | — | — |
| 2021-03-04 | $3.10 | $8.41 | 365,000 | — | — |
| 2021-03-03 | $3.71 | $10.06 | 737,900 | — | — |
| 2021-03-02 | $4.49 | $12.18 | 24,000 | — | — |
| 2021-03-01 | $4.57 | $12.39 | 26,900 | — | — |
| 2021-02-26 | $4.57 | $12.39 | 52,900 | — | — |
| 2021-02-25 | $4.69 | $12.67 | 37,200 | — | — |
| 2021-02-24 | $4.81 | $12.99 | 62,100 | — | — |
| 2021-02-23 | $4.65 | $12.56 | 101,000 | — | — |
| 2021-02-22 | $4.92 | $13.29 | 107,300 | — | — |
| 2021-02-19 | $4.92 | $13.29 | 59,700 | — | — |
| 2021-02-18 | $4.92 | $13.29 | 108,900 | — | — |
| 2021-02-17 | $5.55 | $14.99 | 1,287,600 | — | — |
| 2021-02-16 | $4.64 | $12.53 | 141,800 | — | — |
| 2021-02-12 | $4.75 | $12.83 | 125,700 | — | — |
| 2021-02-11 | $4.85 | $13.10 | 181,000 | — | — |
| 2021-02-10 | $4.79 | $12.94 | 80,700 | — | — |
| 2021-02-09 | $4.70 | $12.69 | 78,400 | — | — |
| 2021-02-08 | $4.62 | $12.48 | 71,100 | — | — |
| 2021-02-05 | $4.61 | $12.45 | 434,200 | — | — |
| 2021-02-04 | $4.43 | $11.96 | 60,900 | — | — |
| 2021-02-03 | $4.28 | $11.56 | 68,500 | — | — |
| 2021-02-02 | $4.47 | $12.07 | 25,100 | — | — |
| 2021-02-01 | $4.46 | $12.04 | 91,500 | — | — |
| 2021-01-29 | $4.80 | $12.96 | 120,100 | — | — |
| 2021-01-28 | $4.28 | $11.56 | 70,000 | — | — |
| 2021-01-27 | $4.59 | $12.40 | 243,900 | — | — |
| 2021-01-26 | $5.50 | $14.85 | 975,300 | — | — |
| 2021-01-25 | $4.30 | $11.61 | 11,100 | — | — |
| 2021-01-22 | $4.30 | $11.61 | 37,600 | — | — |
| 2021-01-21 | $4.22 | $11.40 | 5,500 | — | — |
| 2021-01-20 | $4.23 | $11.42 | 20,000 | — | — |
| 2021-01-19 | $4.30 | $11.61 | 8,000 | — | — |
| 2021-01-15 | $4.29 | $11.59 | 12,100 | — | — |
| 2021-01-14 | $4.32 | $11.67 | 15,700 | — | — |
| 2021-01-13 | $4.36 | $11.77 | 8,700 | — | — |
| 2021-01-12 | $4.38 | $11.83 | 27,700 | — | — |
| 2021-01-11 | $4.34 | $11.72 | 14,100 | — | — |
| 2021-01-08 | $4.34 | $11.72 | 26,800 | — | — |
| 2021-01-07 | $4.25 | $11.48 | 40,100 | — | — |
| 2021-01-06 | $4.11 | $11.10 | 43,100 | — | — |
| 2021-01-05 | $4.02 | $10.86 | 7,400 | — | — |
| 2021-01-04 | $4.12 | $11.13 | 15,100 | — | — |