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
- 2013-03-22 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 | $3.84 | $14.12 | 18,300 | — | — |
| 2021-12-30 | $3.86 | $14.19 | 48,700 | — | — |
| 2021-12-29 | $3.97 | $14.27 | 85,600 | — | — |
| 2021-12-28 | $3.98 | $14.30 | 31,200 | — | — |
| 2021-12-27 | $3.95 | $14.20 | 34,900 | — | — |
| 2021-12-23 | $3.97 | $14.27 | 93,700 | — | — |
| 2021-12-22 | $3.75 | $13.48 | 103,800 | — | — |
| 2021-12-21 | $3.74 | $13.44 | 63,500 | — | — |
| 2021-12-20 | $3.72 | $13.37 | 88,000 | — | — |
| 2021-12-17 | $3.81 | $13.69 | 72,500 | — | — |
| 2021-12-16 | $3.73 | $13.40 | 51,100 | — | — |
| 2021-12-15 | $3.67 | $13.19 | 30,000 | — | — |
| 2021-12-14 | $3.71 | $13.33 | 28,700 | — | — |
| 2021-12-13 | $3.78 | $13.58 | 27,500 | — | — |
| 2021-12-10 | $3.78 | $13.58 | 17,700 | — | — |
| 2021-12-09 | $3.69 | $13.26 | 67,500 | — | — |
| 2021-12-08 | $3.70 | $13.30 | 58,800 | — | — |
| 2021-12-07 | $3.75 | $13.48 | 77,900 | — | — |
| 2021-12-06 | $3.79 | $13.62 | 24,600 | — | — |
| 2021-12-03 | $3.75 | $13.48 | 54,000 | — | — |
| 2021-12-02 | $3.79 | $13.62 | 60,100 | — | — |
| 2021-12-01 | $3.80 | $13.66 | 49,100 | — | — |
| 2021-11-30 | $3.83 | $13.76 | 61,200 | — | — |
| 2021-11-29 | $3.84 | $13.80 | 30,000 | — | — |
| 2021-11-26 | $3.85 | $13.84 | 38,200 | — | — |
| 2021-11-24 | $3.91 | $14.05 | 25,600 | — | — |
| 2021-11-23 | $3.96 | $14.23 | 60,200 | — | — |
| 2021-11-22 | $3.84 | $13.80 | 26,200 | — | — |
| 2021-11-19 | $3.83 | $13.76 | 46,100 | — | — |
| 2021-11-18 | $3.80 | $13.66 | 78,100 | — | — |
| 2021-11-17 | $3.85 | $13.84 | 100,100 | — | — |
| 2021-11-16 | $3.85 | $13.84 | 121,100 | — | — |
| 2021-11-15 | $3.93 | $14.12 | 35,200 | — | — |
| 2021-11-12 | $3.95 | $14.20 | 63,800 | — | — |
| 2021-11-11 | $4.01 | $14.41 | 19,900 | — | — |
| 2021-11-10 | $3.95 | $14.20 | 98,200 | — | — |
| 2021-11-09 | $4.02 | $14.45 | 53,100 | — | — |
| 2021-11-08 | $3.94 | $14.16 | 85,400 | — | — |
| 2021-11-05 | $3.95 | $14.20 | 87,900 | — | — |
| 2021-11-04 | $3.91 | $14.05 | 124,000 | — | — |
| 2021-11-03 | $4.00 | $14.38 | 28,800 | — | — |
| 2021-11-02 | $4.02 | $14.45 | 60,500 | — | — |
| 2021-11-01 | $3.99 | $14.34 | 66,100 | — | — |
| 2021-10-29 | $4.00 | $14.38 | 121,500 | — | — |
| 2021-10-28 | $4.02 | $14.45 | 42,500 | — | — |
| 2021-10-27 | $4.01 | $14.41 | 28,700 | — | — |
| 2021-10-26 | $4.00 | $14.38 | 93,200 | — | — |
| 2021-10-25 | $4.04 | $14.52 | 23,600 | — | — |
| 2021-10-22 | $4.05 | $14.55 | 26,400 | — | — |
| 2021-10-21 | $4.04 | $14.52 | 29,900 | — | — |
| 2021-10-20 | $4.00 | $14.38 | 56,700 | — | — |
| 2021-10-19 | $4.00 | $14.38 | 57,900 | — | — |
| 2021-10-18 | $4.01 | $14.41 | 76,100 | — | — |
| 2021-10-15 | $4.02 | $14.45 | 38,500 | — | — |
| 2021-10-14 | $3.97 | $14.27 | 38,700 | — | — |
| 2021-10-13 | $3.97 | $14.27 | 78,800 | — | — |
| 2021-10-12 | $4.00 | $14.38 | 23,300 | — | — |
| 2021-10-11 | $4.01 | $14.41 | 32,100 | — | — |
| 2021-10-08 | $4.00 | $14.38 | 21,400 | — | — |
| 2021-10-07 | $4.02 | $14.45 | 45,600 | — | — |
| 2021-10-06 | $4.05 | $14.55 | 29,600 | — | — |
| 2021-10-05 | $4.03 | $14.48 | 30,300 | — | — |
| 2021-10-04 | $3.98 | $14.30 | 36,500 | — | — |
| 2021-10-01 | $3.97 | $14.27 | 24,700 | — | — |
| 2021-09-30 | $3.96 | $14.23 | 36,600 | — | — |
| 2021-09-29 | $3.99 | $14.34 | 72,400 | — | — |
| 2021-09-28 | $4.10 | $14.41 | 35,200 | — | — |
| 2021-09-27 | $4.12 | $14.48 | 100,100 | — | — |
| 2021-09-24 | $4.12 | $14.48 | 58,400 | — | — |
| 2021-09-23 | $4.09 | $14.38 | 35,000 | — | — |
| 2021-09-22 | $4.05 | $14.24 | 35,300 | — | — |
| 2021-09-21 | $4.03 | $14.17 | 59,100 | — | — |
| 2021-09-20 | $4.09 | $14.38 | 105,700 | — | — |
| 2021-09-17 | $4.14 | $14.55 | 107,700 | — | — |
| 2021-09-16 | $4.02 | $14.13 | 86,100 | — | — |
| 2021-09-15 | $4.01 | $14.09 | 58,800 | — | — |
| 2021-09-14 | $4.01 | $14.09 | 36,400 | — | — |
| 2021-09-13 | $4.01 | $14.09 | 44,900 | — | — |
| 2021-09-10 | $3.96 | $13.92 | 64,400 | — | — |
| 2021-09-09 | $3.96 | $13.92 | 67,900 | — | — |
| 2021-09-08 | $4.05 | $14.24 | 27,300 | — | — |
| 2021-09-07 | $4.04 | $14.20 | 40,400 | — | — |
| 2021-09-03 | $4.12 | $14.48 | 25,800 | — | — |
| 2021-09-02 | $4.07 | $14.31 | 46,600 | — | — |
| 2021-09-01 | $4.14 | $14.55 | 43,100 | — | — |
| 2021-08-31 | $4.11 | $14.45 | 76,400 | — | — |
| 2021-08-30 | $4.13 | $14.52 | 92,100 | — | — |
| 2021-08-27 | $4.10 | $14.41 | 46,000 | — | — |
| 2021-08-26 | $4.04 | $14.20 | 44,100 | — | — |
| 2021-08-25 | $4.06 | $14.27 | 51,500 | — | — |
| 2021-08-24 | $4.01 | $14.09 | 21,300 | — | — |
| 2021-08-23 | $3.98 | $13.99 | 60,700 | — | — |
| 2021-08-20 | $3.95 | $13.88 | 45,500 | — | — |
| 2021-08-19 | $3.91 | $13.74 | 96,000 | — | — |
| 2021-08-18 | $4.04 | $14.20 | 46,400 | — | — |
| 2021-08-17 | $4.04 | $14.20 | 81,100 | — | — |
| 2021-08-16 | $4.09 | $14.38 | 77,200 | — | — |
| 2021-08-13 | $4.09 | $14.38 | 44,200 | — | — |
| 2021-08-12 | $4.07 | $14.31 | 64,200 | — | — |
| 2021-08-11 | $4.04 | $14.20 | 61,600 | — | — |
| 2021-08-10 | $4.03 | $14.17 | 123,400 | — | — |
| 2021-08-09 | $4.15 | $14.59 | 34,800 | — | — |
| 2021-08-06 | $4.07 | $14.31 | 13,100 | — | — |
| 2021-08-05 | $4.06 | $14.27 | 36,000 | — | — |
| 2021-08-04 | $4.04 | $14.20 | 30,800 | — | — |
| 2021-08-03 | $4.07 | $14.31 | 92,100 | — | — |
| 2021-08-02 | $4.10 | $14.41 | 61,000 | — | — |
| 2021-07-30 | $4.11 | $14.45 | 40,800 | — | — |
| 2021-07-29 | $4.09 | $14.38 | 33,300 | — | — |
| 2021-07-28 | $4.13 | $14.52 | 35,400 | — | — |
| 2021-07-27 | $4.12 | $14.48 | 32,600 | — | — |
| 2021-07-26 | $4.08 | $14.34 | 66,200 | — | — |
| 2021-07-23 | $4.08 | $14.34 | 51,700 | — | — |
| 2021-07-22 | $4.08 | $14.34 | 25,500 | — | — |
| 2021-07-21 | $4.12 | $14.48 | 82,300 | — | — |
| 2021-07-20 | $3.97 | $13.95 | 72,400 | — | — |
| 2021-07-19 | $4.01 | $14.09 | 145,900 | — | — |
| 2021-07-16 | $4.00 | $14.06 | 48,100 | — | — |
| 2021-07-15 | $4.00 | $14.06 | 58,300 | — | — |
| 2021-07-14 | $3.90 | $13.71 | 179,100 | — | — |
| 2021-07-13 | $4.04 | $14.20 | 90,200 | — | — |
| 2021-07-12 | $4.03 | $14.17 | 73,000 | — | — |
| 2021-07-09 | $3.94 | $13.85 | 70,300 | — | — |
| 2021-07-08 | $3.84 | $13.50 | 145,600 | — | — |
| 2021-07-07 | $3.92 | $13.78 | 297,500 | — | — |
| 2021-07-06 | $4.02 | $14.13 | 147,600 | — | — |
| 2021-07-02 | $4.09 | $14.38 | 162,400 | — | — |
| 2021-07-01 | $4.19 | $14.73 | 84,500 | — | — |
| 2021-06-30 | $4.21 | $14.80 | 70,600 | — | — |
| 2021-06-29 | $4.20 | $14.76 | 96,100 | — | — |
| 2021-06-28 | $4.34 | $14.94 | 180,000 | — | — |
| 2021-06-25 | $4.34 | $14.94 | 300,500 | — | — |
| 2021-06-24 | $4.41 | $15.18 | 249,600 | — | — |
| 2021-06-23 | $4.33 | $14.90 | 188,200 | — | — |
| 2021-06-22 | $4.31 | $14.84 | 188,100 | — | — |
| 2021-06-21 | $4.35 | $14.97 | 278,000 | — | — |
| 2021-06-18 | $4.24 | $14.59 | 190,500 | — | — |
| 2021-06-17 | $4.29 | $14.77 | 305,200 | — | — |
| 2021-06-16 | $4.18 | $14.39 | 183,700 | — | — |
| 2021-06-15 | $4.24 | $14.59 | 412,900 | — | — |
| 2021-06-14 | $4.22 | $14.53 | 673,900 | — | — |
| 2021-06-11 | $4.06 | $13.97 | 292,500 | — | — |
| 2021-06-10 | $4.00 | $13.77 | 143,600 | — | — |
| 2021-06-09 | $3.85 | $13.25 | 126,900 | — | — |
| 2021-06-08 | $3.98 | $13.70 | 99,400 | — | — |
| 2021-06-07 | $3.88 | $13.36 | 49,000 | — | — |
| 2021-06-04 | $3.85 | $13.25 | 83,200 | — | — |
| 2021-06-03 | $3.88 | $13.36 | 106,400 | — | — |
| 2021-06-02 | $3.86 | $13.29 | 77,500 | — | — |
| 2021-06-01 | $3.84 | $13.22 | 161,600 | — | — |
| 2021-05-28 | $3.78 | $13.01 | 57,200 | — | — |
| 2021-05-27 | $3.77 | $12.98 | 58,300 | — | — |
| 2021-05-26 | $3.68 | $12.67 | 85,700 | — | — |
| 2021-05-25 | $3.70 | $12.74 | 59,500 | — | — |
| 2021-05-24 | $3.78 | $13.01 | 62,600 | — | — |
| 2021-05-21 | $3.77 | $12.98 | 36,500 | — | — |
| 2021-05-20 | $3.77 | $12.98 | 20,500 | — | — |
| 2021-05-19 | $3.77 | $12.98 | 116,300 | — | — |
| 2021-05-18 | $3.78 | $13.01 | 93,400 | — | — |
| 2021-05-17 | $3.76 | $12.94 | 85,300 | — | — |
| 2021-05-14 | $3.76 | $12.94 | 76,200 | — | — |
| 2021-05-13 | $3.59 | $12.36 | 71,900 | — | — |
| 2021-05-12 | $3.65 | $12.56 | 70,800 | — | — |
| 2021-05-11 | $3.74 | $12.87 | 76,000 | — | — |
| 2021-05-10 | $3.69 | $12.70 | 92,700 | — | — |
| 2021-05-07 | $3.71 | $12.77 | 73,600 | — | — |
| 2021-05-06 | $3.67 | $12.63 | 76,900 | — | — |
| 2021-05-05 | $3.75 | $12.91 | 49,600 | — | — |
| 2021-05-04 | $3.75 | $12.91 | 34,700 | — | — |
| 2021-05-03 | $3.78 | $13.01 | 63,200 | — | — |
| 2021-04-30 | $3.72 | $12.80 | 34,800 | — | — |
| 2021-04-29 | $3.77 | $12.98 | 53,600 | — | — |
| 2021-04-28 | $3.77 | $12.98 | 64,100 | — | — |
| 2021-04-27 | $3.77 | $12.98 | 40,800 | — | — |
| 2021-04-26 | $3.78 | $13.01 | 178,200 | — | — |
| 2021-04-23 | $3.77 | $12.98 | 55,300 | — | — |
| 2021-04-22 | $3.74 | $12.87 | 52,300 | — | — |
| 2021-04-21 | $3.79 | $13.05 | 46,300 | — | — |
| 2021-04-20 | $3.78 | $13.01 | 64,000 | — | — |
| 2021-04-19 | $3.77 | $12.98 | 71,300 | — | — |
| 2021-04-16 | $3.76 | $12.94 | 82,000 | — | — |
| 2021-04-15 | $3.73 | $12.84 | 65,300 | — | — |
| 2021-04-14 | $3.74 | $12.87 | 109,000 | — | — |
| 2021-04-13 | $3.75 | $12.91 | 115,500 | — | — |
| 2021-04-12 | $3.62 | $12.46 | 101,000 | — | — |
| 2021-04-09 | $3.62 | $12.46 | 52,100 | — | — |
| 2021-04-08 | $3.58 | $12.32 | 35,000 | — | — |
| 2021-04-07 | $3.61 | $12.43 | 56,100 | — | — |
| 2021-04-06 | $3.56 | $12.25 | 61,400 | — | — |
| 2021-04-05 | $3.55 | $12.22 | 57,000 | — | — |
| 2021-04-01 | $3.52 | $12.12 | 33,400 | — | — |
| 2021-03-31 | $3.53 | $12.15 | 48,900 | — | — |
| 2021-03-30 | $3.48 | $11.98 | 143,800 | — | — |
| 2021-03-29 | $3.65 | $12.25 | 141,300 | — | — |
| 2021-03-26 | $3.67 | $12.32 | 85,000 | — | — |
| 2021-03-25 | $3.63 | $12.19 | 92,800 | — | — |
| 2021-03-24 | $3.59 | $12.05 | 157,300 | — | — |
| 2021-03-23 | $3.56 | $11.95 | 95,000 | — | — |
| 2021-03-22 | $3.54 | $11.88 | 58,400 | — | — |
| 2021-03-19 | $3.57 | $11.99 | 100,900 | — | — |
| 2021-03-18 | $3.55 | $11.92 | 64,000 | — | — |
| 2021-03-17 | $3.60 | $12.09 | 155,900 | — | — |
| 2021-03-16 | $3.59 | $12.05 | 247,000 | — | — |
| 2021-03-15 | $3.53 | $11.85 | 137,900 | — | — |
| 2021-03-12 | $3.44 | $11.55 | 79,200 | — | — |
| 2021-03-11 | $3.39 | $11.38 | 35,700 | — | — |
| 2021-03-10 | $3.38 | $11.35 | 51,700 | — | — |
| 2021-03-09 | $3.36 | $11.28 | 57,900 | — | — |
| 2021-03-08 | $3.38 | $11.35 | 110,400 | — | — |
| 2021-03-05 | $3.29 | $11.05 | 60,000 | — | — |
| 2021-03-04 | $3.29 | $11.05 | 30,200 | — | — |
| 2021-03-03 | $3.33 | $11.18 | 78,300 | — | — |
| 2021-03-02 | $3.32 | $11.15 | 30,700 | — | — |
| 2021-03-01 | $3.28 | $11.01 | 92,700 | — | — |
| 2021-02-26 | $3.27 | $10.98 | 58,600 | — | — |
| 2021-02-25 | $3.26 | $10.94 | 61,300 | — | — |
| 2021-02-24 | $3.30 | $11.08 | 47,900 | — | — |
| 2021-02-23 | $3.25 | $10.91 | 50,800 | — | — |
| 2021-02-22 | $3.30 | $11.08 | 45,800 | — | — |
| 2021-02-19 | $3.32 | $11.15 | 63,200 | — | — |
| 2021-02-18 | $3.28 | $11.01 | 37,900 | — | — |
| 2021-02-17 | $3.31 | $11.11 | 53,900 | — | — |
| 2021-02-16 | $3.32 | $11.15 | 145,300 | — | — |
| 2021-02-12 | $3.27 | $10.98 | 37,200 | — | — |
| 2021-02-11 | $3.27 | $10.98 | 64,500 | — | — |
| 2021-02-10 | $3.30 | $11.08 | 69,700 | — | — |
| 2021-02-09 | $3.27 | $10.98 | 56,400 | — | — |
| 2021-02-08 | $3.27 | $10.98 | 37,800 | — | — |
| 2021-02-05 | $3.24 | $10.88 | 95,500 | — | — |
| 2021-02-04 | $3.19 | $10.71 | 49,000 | — | — |
| 2021-02-03 | $3.14 | $10.54 | 30,300 | — | — |
| 2021-02-02 | $3.13 | $10.51 | 62,700 | — | — |
| 2021-02-01 | $3.15 | $10.58 | 39,800 | — | — |
| 2021-01-29 | $3.16 | $10.61 | 18,500 | — | — |
| 2021-01-28 | $3.19 | $10.71 | 34,300 | — | — |
| 2021-01-27 | $3.21 | $10.78 | 125,700 | — | — |
| 2021-01-26 | $3.25 | $10.91 | 52,400 | — | — |
| 2021-01-25 | $3.22 | $10.81 | 16,700 | — | — |
| 2021-01-22 | $3.25 | $10.91 | 21,400 | — | — |
| 2021-01-21 | $3.29 | $11.05 | 9,600 | — | — |
| 2021-01-20 | $3.26 | $10.94 | 287,200 | — | — |
| 2021-01-19 | $3.33 | $11.18 | 61,200 | — | — |
| 2021-01-15 | $3.32 | $11.15 | 68,800 | — | — |
| 2021-01-14 | $3.28 | $11.01 | 28,100 | — | — |
| 2021-01-13 | $3.27 | $10.98 | 42,400 | — | — |
| 2021-01-12 | $3.19 | $10.71 | 41,900 | — | — |
| 2021-01-11 | $3.25 | $10.91 | 29,400 | — | — |
| 2021-01-08 | $3.25 | $10.91 | 15,200 | — | — |
| 2021-01-07 | $3.27 | $10.98 | 56,500 | — | — |
| 2021-01-06 | $3.27 | $10.98 | 72,400 | — | — |
| 2021-01-05 | $3.30 | $11.08 | 52,800 | — | — |
| 2021-01-04 | $3.02 | $10.14 | 172,800 | — | — |