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
- 2012-04-19 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 | $3.28 | $3.28 | 160,200 | — | — |
| 2021-12-30 | $3.53 | $3.53 | 61,000 | — | — |
| 2021-12-29 | $3.43 | $3.43 | 180,900 | — | — |
| 2021-12-28 | $3.44 | $3.44 | 215,300 | — | — |
| 2021-12-27 | $3.41 | $3.41 | 87,700 | — | — |
| 2021-12-23 | $3.46 | $3.46 | 193,900 | — | — |
| 2021-12-22 | $3.40 | $3.40 | 175,700 | — | — |
| 2021-12-21 | $3.39 | $3.39 | 106,900 | — | — |
| 2021-12-20 | $3.36 | $3.36 | 171,500 | — | — |
| 2021-12-17 | $3.41 | $3.41 | 644,600 | — | — |
| 2021-12-16 | $3.30 | $3.30 | 184,000 | — | — |
| 2021-12-15 | $3.36 | $3.36 | 148,600 | — | — |
| 2021-12-14 | $3.31 | $3.31 | 203,500 | — | — |
| 2021-12-13 | $3.27 | $3.27 | 216,700 | — | — |
| 2021-12-10 | $3.34 | $3.34 | 150,800 | — | — |
| 2021-12-09 | $3.45 | $3.45 | 356,900 | — | — |
| 2021-12-08 | $3.34 | $3.34 | 383,600 | — | — |
| 2021-12-07 | $3.30 | $3.30 | 274,000 | — | — |
| 2021-12-06 | $3.10 | $3.10 | 210,600 | — | — |
| 2021-12-03 | $3.09 | $3.09 | 364,800 | — | — |
| 2021-12-02 | $3.36 | $3.36 | 246,800 | — | — |
| 2021-12-01 | $3.23 | $3.23 | 299,700 | — | — |
| 2021-11-30 | $3.43 | $3.43 | 235,000 | — | — |
| 2021-11-29 | $3.28 | $3.28 | 217,000 | — | — |
| 2021-11-26 | $3.40 | $3.40 | 161,500 | — | — |
| 2021-11-24 | $3.55 | $3.55 | 290,500 | — | — |
| 2021-11-23 | $3.61 | $3.61 | 212,300 | — | — |
| 2021-11-22 | $3.55 | $3.55 | 239,000 | — | — |
| 2021-11-19 | $3.81 | $3.81 | 203,700 | — | — |
| 2021-11-18 | $3.89 | $3.89 | 359,700 | — | — |
| 2021-11-17 | $3.84 | $3.84 | 441,900 | — | — |
| 2021-11-16 | $4.07 | $4.07 | 168,200 | — | — |
| 2021-11-15 | $4.26 | $4.26 | 273,300 | — | — |
| 2021-11-12 | $4.28 | $4.28 | 636,700 | — | — |
| 2021-11-11 | $3.98 | $3.98 | 1,247,400 | — | — |
| 2021-11-10 | $4.14 | $4.14 | 1,830,800 | — | — |
| 2021-11-09 | $3.72 | $3.72 | 3,650,400 | — | — |
| 2021-11-08 | $4.75 | $4.75 | 313,300 | — | — |
| 2021-11-05 | $4.81 | $4.81 | 275,300 | — | — |
| 2021-11-04 | $4.80 | $4.80 | 339,400 | — | — |
| 2021-11-03 | $4.65 | $4.65 | 223,200 | — | — |
| 2021-11-02 | $4.50 | $4.50 | 219,900 | — | — |
| 2021-11-01 | $4.35 | $4.35 | 133,900 | — | — |
| 2021-10-29 | $4.28 | $4.28 | 181,300 | — | — |
| 2021-10-28 | $4.21 | $4.21 | 465,900 | — | — |
| 2021-10-27 | $4.40 | $4.40 | 268,700 | — | — |
| 2021-10-26 | $4.66 | $4.66 | 313,400 | — | — |
| 2021-10-25 | $4.57 | $4.57 | 346,800 | — | — |
| 2021-10-22 | $4.31 | $4.31 | 382,600 | — | — |
| 2021-10-21 | $4.36 | $4.36 | 208,200 | — | — |
| 2021-10-20 | $4.30 | $4.30 | 272,900 | — | — |
| 2021-10-19 | $4.31 | $4.31 | 394,200 | — | — |
| 2021-10-18 | $4.15 | $4.15 | 425,600 | — | — |
| 2021-10-15 | $3.95 | $3.95 | 177,200 | — | — |
| 2021-10-14 | $4.01 | $4.01 | 340,000 | — | — |
| 2021-10-13 | $3.91 | $3.91 | 83,700 | — | — |
| 2021-10-12 | $3.88 | $3.88 | 164,300 | — | — |
| 2021-10-11 | $3.94 | $3.94 | 324,700 | — | — |
| 2021-10-08 | $3.82 | $3.82 | 127,600 | — | — |
| 2021-10-07 | $3.82 | $3.82 | 137,500 | — | — |
| 2021-10-06 | $3.64 | $3.64 | 171,400 | — | — |
| 2021-10-05 | $3.83 | $3.83 | 121,800 | — | — |
| 2021-10-04 | $3.79 | $3.79 | 106,500 | — | — |
| 2021-10-01 | $3.87 | $3.87 | 201,400 | — | — |
| 2021-09-30 | $3.87 | $3.87 | 189,100 | — | — |
| 2021-09-29 | $3.99 | $3.99 | 260,000 | — | — |
| 2021-09-28 | $4.13 | $4.13 | 355,200 | — | — |
| 2021-09-27 | $4.04 | $4.04 | 398,200 | — | — |
| 2021-09-24 | $3.89 | $3.89 | 63,000 | — | — |
| 2021-09-23 | $3.96 | $3.96 | 161,900 | — | — |
| 2021-09-22 | $3.81 | $3.81 | 163,000 | — | — |
| 2021-09-21 | $3.69 | $3.69 | 192,100 | — | — |
| 2021-09-20 | $3.64 | $3.64 | 374,400 | — | — |
| 2021-09-17 | $3.92 | $3.92 | 324,800 | — | — |
| 2021-09-16 | $3.86 | $3.86 | 100,800 | — | — |
| 2021-09-15 | $3.84 | $3.84 | 252,900 | — | — |
| 2021-09-14 | $3.77 | $3.77 | 351,900 | — | — |
| 2021-09-13 | $3.91 | $3.91 | 334,900 | — | — |
| 2021-09-10 | $4.10 | $4.10 | 123,900 | — | — |
| 2021-09-09 | $4.16 | $4.16 | 262,500 | — | — |
| 2021-09-08 | $4.14 | $4.14 | 217,300 | — | — |
| 2021-09-07 | $4.19 | $4.19 | 376,000 | — | — |
| 2021-09-03 | $4.39 | $4.39 | 435,200 | — | — |
| 2021-09-02 | $4.21 | $4.21 | 223,100 | — | — |
| 2021-09-01 | $4.07 | $4.07 | 616,500 | — | — |
| 2021-08-31 | $4.24 | $4.24 | 1,077,200 | — | — |
| 2021-08-30 | $3.70 | $3.70 | 133,200 | — | — |
| 2021-08-27 | $3.75 | $3.75 | 379,800 | — | — |
| 2021-08-26 | $3.61 | $3.61 | 384,100 | — | — |
| 2021-08-25 | $3.64 | $3.64 | 283,000 | — | — |
| 2021-08-24 | $3.47 | $3.47 | 216,400 | — | — |
| 2021-08-23 | $3.31 | $3.31 | 258,200 | — | — |
| 2021-08-20 | $3.33 | $3.33 | 216,800 | — | — |
| 2021-08-19 | $3.17 | $3.17 | 349,900 | — | — |
| 2021-08-18 | $3.22 | $3.22 | 218,900 | — | — |
| 2021-08-17 | $3.28 | $3.28 | 306,500 | — | — |
| 2021-08-16 | $3.41 | $3.41 | 190,000 | — | — |
| 2021-08-13 | $3.56 | $3.56 | 302,900 | — | — |
| 2021-08-12 | $3.66 | $3.66 | 106,500 | — | — |
| 2021-08-11 | $3.69 | $3.69 | 78,600 | — | — |
| 2021-08-10 | $3.80 | $3.80 | 184,100 | — | — |
| 2021-08-09 | $3.75 | $3.75 | 320,400 | — | — |
| 2021-08-06 | $3.67 | $3.67 | 169,600 | — | — |
| 2021-08-05 | $3.74 | $3.74 | 226,700 | — | — |
| 2021-08-04 | $3.59 | $3.59 | 231,300 | — | — |
| 2021-08-03 | $3.58 | $3.58 | 843,600 | — | — |
| 2021-08-02 | $3.46 | $3.46 | 84,000 | — | — |
| 2021-07-30 | $3.42 | $3.42 | 214,100 | — | — |
| 2021-07-29 | $3.43 | $3.43 | 189,100 | — | — |
| 2021-07-28 | $3.37 | $3.37 | 311,000 | — | — |
| 2021-07-27 | $3.40 | $3.40 | 156,500 | — | — |
| 2021-07-26 | $3.48 | $3.48 | 153,900 | — | — |
| 2021-07-23 | $3.53 | $3.53 | 302,200 | — | — |
| 2021-07-22 | $3.59 | $3.59 | 211,700 | — | — |
| 2021-07-21 | $3.61 | $3.61 | 237,500 | — | — |
| 2021-07-20 | $3.52 | $3.52 | 379,600 | — | — |
| 2021-07-19 | $3.60 | $3.60 | 307,100 | — | — |
| 2021-07-16 | $3.63 | $3.63 | 630,200 | — | — |
| 2021-07-15 | $3.53 | $3.53 | 840,900 | — | — |
| 2021-07-14 | $3.74 | $3.74 | 643,300 | — | — |
| 2021-07-13 | $3.89 | $3.89 | 400,400 | — | — |
| 2021-07-12 | $3.91 | $3.91 | 381,100 | — | — |
| 2021-07-09 | $3.90 | $3.90 | 419,000 | — | — |
| 2021-07-08 | $3.73 | $3.73 | 386,400 | — | — |
| 2021-07-07 | $3.75 | $3.75 | 522,300 | — | — |
| 2021-07-06 | $3.95 | $3.95 | 1,190,000 | — | — |
| 2021-07-02 | $3.90 | $3.90 | 338,300 | — | — |
| 2021-07-01 | $3.90 | $3.90 | 300,100 | — | — |
| 2021-06-30 | $3.87 | $3.87 | 263,200 | — | — |
| 2021-06-29 | $3.91 | $3.91 | 197,100 | — | — |
| 2021-06-28 | $3.99 | $3.99 | 210,800 | — | — |
| 2021-06-25 | $4.08 | $4.08 | 261,500 | — | — |
| 2021-06-24 | $4.08 | $4.08 | 686,800 | — | — |
| 2021-06-23 | $4.28 | $4.28 | 242,400 | — | — |
| 2021-06-22 | $4.30 | $4.30 | 457,300 | — | — |
| 2021-06-21 | $4.50 | $4.50 | 1,177,000 | — | — |
| 2021-06-18 | $4.69 | $4.69 | 0 | — | — |
| 2021-06-17 | $4.69 | $4.69 | 0 | — | — |
| 2021-06-16 | $4.69 | $4.69 | 166,000 | — | — |
| 2021-06-15 | $4.60 | $4.60 | 470,600 | — | — |
| 2021-06-14 | $4.89 | $4.89 | 214,600 | — | — |
| 2021-06-11 | $4.91 | $4.91 | 273,300 | — | — |
| 2021-06-10 | $4.87 | $4.87 | 258,600 | — | — |
| 2021-06-09 | $4.84 | $4.84 | 345,600 | — | — |
| 2021-06-08 | $4.80 | $4.80 | 722,700 | — | — |
| 2021-06-07 | $4.99 | $4.99 | 460,100 | — | — |
| 2021-06-04 | $4.97 | $4.97 | 2,618,000 | — | — |
| 2021-06-03 | $5.07 | $5.07 | 632,500 | — | — |
| 2021-06-02 | $5.14 | $5.14 | 983,100 | — | — |
| 2021-06-01 | $5.21 | $5.21 | 1,275,300 | — | — |
| 2021-05-28 | $5.04 | $5.04 | 704,100 | — | — |
| 2021-05-27 | $4.82 | $4.82 | 702,100 | — | — |
| 2021-05-26 | $4.81 | $4.81 | 1,261,200 | — | — |
| 2021-05-25 | $4.45 | $4.45 | 396,500 | — | — |
| 2021-05-24 | $4.36 | $4.36 | 524,200 | — | — |
| 2021-05-21 | $4.50 | $4.50 | 1,040,900 | — | — |
| 2021-05-20 | $4.77 | $4.77 | 7,796,900 | — | — |
| 2021-05-19 | $4.12 | $4.12 | 1,578,800 | — | — |
| 2021-05-18 | $4.04 | $4.04 | 1,698,800 | — | — |
| 2021-05-17 | $3.43 | $3.43 | 596,400 | — | — |
| 2021-05-14 | $3.54 | $3.54 | 269,700 | — | — |
| 2021-05-13 | $3.45 | $3.45 | 344,900 | — | — |
| 2021-05-12 | $3.61 | $3.61 | 425,900 | — | — |
| 2021-05-11 | $3.79 | $3.79 | 646,000 | — | — |
| 2021-05-10 | $3.88 | $3.88 | 1,291,200 | — | — |
| 2021-05-07 | $3.52 | $3.52 | 545,200 | — | — |
| 2021-05-06 | $3.20 | $3.20 | 295,600 | — | — |
| 2021-05-05 | $3.26 | $3.26 | 668,600 | — | — |
| 2021-05-04 | $3.28 | $3.28 | 517,200 | — | — |
| 2021-05-03 | $3.46 | $3.46 | 277,600 | — | — |
| 2021-04-30 | $3.44 | $3.44 | 270,800 | — | — |
| 2021-04-29 | $3.46 | $3.46 | 625,800 | — | — |
| 2021-04-28 | $3.37 | $3.37 | 543,700 | — | — |
| 2021-04-27 | $3.34 | $3.34 | 343,500 | — | — |
| 2021-04-26 | $3.43 | $3.43 | 560,100 | — | — |
| 2021-04-23 | $3.31 | $3.31 | 456,300 | — | — |
| 2021-04-22 | $3.23 | $3.23 | 322,100 | — | — |
| 2021-04-21 | $3.21 | $3.21 | 179,300 | — | — |
| 2021-04-20 | $3.18 | $3.18 | 298,200 | — | — |
| 2021-04-19 | $3.29 | $3.29 | 543,500 | — | — |
| 2021-04-16 | $3.29 | $3.29 | 950,400 | — | — |
| 2021-04-15 | $3.37 | $3.37 | 614,800 | — | — |
| 2021-04-14 | $3.48 | $3.48 | 588,300 | — | — |
| 2021-04-13 | $3.57 | $3.57 | 949,600 | — | — |
| 2021-04-12 | $3.50 | $3.50 | 1,310,400 | — | — |
| 2021-04-09 | $3.53 | $3.53 | 1,611,600 | — | — |
| 2021-04-08 | $3.54 | $3.54 | 14,117,000 | — | — |
| 2021-04-07 | $3.18 | $3.18 | 2,673,000 | — | — |
| 2021-04-06 | $3.02 | $3.02 | 846,200 | — | — |
| 2021-04-05 | $3.13 | $3.13 | 249,300 | — | — |
| 2021-04-01 | $3.13 | $3.13 | 303,100 | — | — |
| 2021-03-31 | $3.07 | $3.07 | 552,900 | — | — |
| 2021-03-30 | $2.88 | $2.88 | 621,300 | — | — |
| 2021-03-29 | $2.95 | $2.95 | 849,400 | — | — |
| 2021-03-26 | $3.11 | $3.11 | 7,253,700 | — | — |
| 2021-03-25 | $3.68 | $3.68 | 107,572,500 | — | — |
| 2021-03-24 | $2.63 | $2.63 | 346,200 | — | — |
| 2021-03-23 | $2.79 | $2.79 | 187,300 | — | — |
| 2021-03-22 | $2.97 | $2.97 | 274,700 | — | — |
| 2021-03-19 | $2.98 | $2.98 | 180,800 | — | — |
| 2021-03-18 | $2.97 | $2.97 | 306,100 | — | — |
| 2021-03-17 | $2.91 | $2.91 | 390,100 | — | — |
| 2021-03-16 | $2.87 | $2.87 | 832,700 | — | — |
| 2021-03-15 | $2.74 | $2.74 | 403,900 | — | — |
| 2021-03-12 | $2.70 | $2.70 | 209,500 | — | — |
| 2021-03-11 | $2.77 | $2.77 | 395,800 | — | — |
| 2021-03-10 | $2.70 | $2.70 | 281,400 | — | — |
| 2021-03-09 | $2.56 | $2.56 | 345,700 | — | — |
| 2021-03-08 | $2.46 | $2.46 | 2,401,600 | — | — |
| 2021-03-05 | $2.37 | $2.37 | 382,400 | — | — |
| 2021-03-04 | $2.41 | $2.41 | 516,600 | — | — |
| 2021-03-03 | $2.61 | $2.61 | 152,300 | — | — |
| 2021-03-02 | $2.71 | $2.71 | 271,400 | — | — |
| 2021-03-01 | $2.75 | $2.75 | 172,200 | — | — |
| 2021-02-26 | $2.68 | $2.68 | 555,100 | — | — |
| 2021-02-25 | $2.69 | $2.69 | 335,200 | — | — |
| 2021-02-24 | $2.82 | $2.82 | 285,300 | — | — |
| 2021-02-23 | $2.68 | $2.68 | 941,700 | — | — |
| 2021-02-22 | $2.93 | $2.93 | 1,440,200 | — | — |
| 2021-02-19 | $3.15 | $3.15 | 711,100 | — | — |
| 2021-02-18 | $3.25 | $3.25 | 844,700 | — | — |
| 2021-02-17 | $3.19 | $3.19 | 695,700 | — | — |
| 2021-02-16 | $3.22 | $3.22 | 1,033,600 | — | — |
| 2021-02-12 | $3.33 | $3.33 | 404,900 | — | — |
| 2021-02-11 | $3.37 | $3.37 | 664,100 | — | — |
| 2021-02-10 | $3.45 | $3.45 | 1,367,900 | — | — |
| 2021-02-09 | $3.55 | $3.55 | 1,701,800 | — | — |
| 2021-02-08 | $3.25 | $3.25 | 759,500 | — | — |
| 2021-02-05 | $3.18 | $3.18 | 1,001,100 | — | — |
| 2021-02-04 | $3.27 | $3.27 | 665,500 | — | — |
| 2021-02-03 | $3.11 | $3.11 | 913,100 | — | — |
| 2021-02-02 | $2.96 | $2.96 | 455,200 | — | — |
| 2021-02-01 | $2.96 | $2.96 | 743,400 | — | — |
| 2021-01-29 | $3.04 | $3.04 | 402,900 | — | — |
| 2021-01-28 | $3.10 | $3.10 | 562,400 | — | — |
| 2021-01-27 | $3.06 | $3.06 | 1,425,300 | — | — |
| 2021-01-26 | $3.15 | $3.15 | 1,474,200 | — | — |
| 2021-01-25 | $3.20 | $3.20 | 1,116,300 | — | — |
| 2021-01-22 | $3.20 | $3.20 | 714,900 | — | — |
| 2021-01-21 | $3.32 | $3.32 | 579,200 | — | — |
| 2021-01-20 | $3.31 | $3.31 | 826,400 | — | — |
| 2021-01-19 | $3.35 | $3.35 | 642,900 | — | — |
| 2021-01-15 | $3.46 | $3.46 | 497,800 | — | — |
| 2021-01-14 | $3.50 | $3.50 | 700,500 | — | — |
| 2021-01-13 | $3.56 | $3.56 | 632,200 | — | — |
| 2021-01-12 | $3.54 | $3.54 | 1,071,800 | — | — |
| 2021-01-11 | $3.36 | $3.36 | 1,049,800 | — | — |
| 2021-01-08 | $3.30 | $3.30 | 861,100 | — | — |
| 2021-01-07 | $3.25 | $3.25 | 1,350,300 | — | — |
| 2021-01-06 | $3.12 | $3.12 | 1,107,000 | — | — |
| 2021-01-05 | $3.12 | $3.12 | 749,100 | — | — |
| 2021-01-04 | $3.08 | $3.08 | 1,135,700 | — | — |