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
- 2008-12-03 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 | $2.94 | $2.94 | 266,000 | — | — |
| 2021-12-30 | $2.86 | $2.86 | 363,800 | — | — |
| 2021-12-29 | $2.95 | $2.95 | 220,400 | — | — |
| 2021-12-28 | $3.13 | $3.13 | 176,900 | — | — |
| 2021-12-27 | $3.55 | $3.55 | 178,100 | — | — |
| 2021-12-23 | $3.42 | $3.42 | 268,100 | — | — |
| 2021-12-22 | $2.96 | $2.96 | 291,500 | — | — |
| 2021-12-21 | $2.96 | $2.96 | 218,900 | — | — |
| 2021-12-20 | $3.01 | $3.01 | 302,900 | — | — |
| 2021-12-17 | $2.56 | $2.56 | 201,300 | — | — |
| 2021-12-16 | $2.66 | $2.66 | 236,300 | — | — |
| 2021-12-15 | $2.46 | $2.46 | 366,500 | — | — |
| 2021-12-14 | $2.68 | $2.68 | 211,700 | — | — |
| 2021-12-13 | $2.73 | $2.73 | 210,000 | — | — |
| 2021-12-10 | $2.81 | $2.81 | 165,900 | — | — |
| 2021-12-09 | $2.86 | $2.86 | 181,800 | — | — |
| 2021-12-08 | $3.03 | $3.03 | 141,700 | — | — |
| 2021-12-07 | $3.04 | $3.04 | 94,400 | — | — |
| 2021-12-06 | $2.89 | $2.89 | 144,500 | — | — |
| 2021-12-03 | $2.86 | $2.86 | 157,000 | — | — |
| 2021-12-02 | $2.81 | $2.81 | 212,300 | — | — |
| 2021-12-01 | $2.87 | $2.87 | 295,800 | — | — |
| 2021-11-30 | $3.08 | $3.08 | 126,900 | — | — |
| 2021-11-29 | $3.04 | $3.04 | 127,600 | — | — |
| 2021-11-26 | $3.11 | $3.11 | 101,300 | — | — |
| 2021-11-24 | $3.17 | $3.17 | 161,100 | — | — |
| 2021-11-23 | $3.18 | $3.18 | 264,300 | — | — |
| 2021-11-22 | $3.32 | $3.32 | 153,000 | — | — |
| 2021-11-19 | $3.36 | $3.36 | 72,100 | — | — |
| 2021-11-18 | $3.49 | $3.49 | 146,400 | — | — |
| 2021-11-17 | $3.62 | $3.62 | 143,000 | — | — |
| 2021-11-16 | $3.80 | $3.80 | 65,300 | — | — |
| 2021-11-15 | $3.94 | $3.94 | 140,800 | — | — |
| 2021-11-12 | $4.20 | $4.20 | 146,800 | — | — |
| 2021-11-11 | $3.87 | $3.87 | 129,000 | — | — |
| 2021-11-10 | $3.60 | $3.60 | 202,500 | — | — |
| 2021-11-09 | $3.45 | $3.45 | 142,300 | — | — |
| 2021-11-08 | $3.49 | $3.49 | 92,100 | — | — |
| 2021-11-05 | $3.47 | $3.47 | 164,900 | — | — |
| 2021-11-04 | $3.61 | $3.61 | 77,300 | — | — |
| 2021-11-03 | $3.68 | $3.68 | 142,600 | — | — |
| 2021-11-02 | $3.67 | $3.67 | 87,700 | — | — |
| 2021-11-01 | $3.61 | $3.61 | 84,400 | — | — |
| 2021-10-29 | $3.53 | $3.53 | 92,700 | — | — |
| 2021-10-28 | $3.49 | $3.49 | 207,800 | — | — |
| 2021-10-27 | $3.74 | $3.74 | 111,000 | — | — |
| 2021-10-26 | $3.89 | $3.89 | 108,900 | — | — |
| 2021-10-25 | $3.71 | $3.71 | 160,000 | — | — |
| 2021-10-22 | $3.56 | $3.56 | 197,600 | — | — |
| 2021-10-21 | $3.55 | $3.55 | 119,200 | — | — |
| 2021-10-20 | $3.45 | $3.45 | 141,500 | — | — |
| 2021-10-19 | $3.33 | $3.33 | 141,300 | — | — |
| 2021-10-18 | $3.38 | $3.38 | 138,200 | — | — |
| 2021-10-15 | $3.52 | $3.52 | 59,000 | — | — |
| 2021-10-14 | $3.44 | $3.44 | 125,000 | — | — |
| 2021-10-13 | $3.56 | $3.56 | 101,400 | — | — |
| 2021-10-12 | $3.44 | $3.44 | 53,800 | — | — |
| 2021-10-11 | $3.22 | $3.22 | 52,400 | — | — |
| 2021-10-08 | $3.20 | $3.20 | 171,500 | — | — |
| 2021-10-07 | $2.97 | $2.97 | 115,700 | — | — |
| 2021-10-06 | $2.84 | $2.84 | 146,200 | — | — |
| 2021-10-05 | $2.94 | $2.94 | 138,100 | — | — |
| 2021-10-04 | $2.97 | $2.97 | 187,000 | — | — |
| 2021-10-01 | $3.11 | $3.11 | 115,900 | — | — |
| 2021-09-30 | $3.30 | $3.30 | 193,300 | — | — |
| 2021-09-29 | $3.05 | $3.05 | 192,300 | — | — |
| 2021-09-28 | $3.14 | $3.14 | 160,000 | — | — |
| 2021-09-27 | $2.97 | $2.97 | 83,700 | — | — |
| 2021-09-24 | $3.04 | $3.04 | 143,800 | — | — |
| 2021-09-23 | $3.04 | $3.04 | 121,900 | — | — |
| 2021-09-22 | $3.11 | $3.11 | 135,700 | — | — |
| 2021-09-21 | $3.18 | $3.18 | 114,100 | — | — |
| 2021-09-20 | $3.19 | $3.19 | 146,500 | — | — |
| 2021-09-17 | $3.38 | $3.38 | 144,900 | — | — |
| 2021-09-16 | $3.42 | $3.42 | 180,200 | — | — |
| 2021-09-15 | $3.66 | $3.66 | 107,100 | — | — |
| 2021-09-14 | $3.77 | $3.77 | 107,800 | — | — |
| 2021-09-13 | $3.90 | $3.90 | 132,100 | — | — |
| 2021-09-10 | $3.95 | $3.95 | 91,300 | — | — |
| 2021-09-09 | $3.99 | $3.99 | 70,500 | — | — |
| 2021-09-08 | $3.96 | $3.96 | 35,600 | — | — |
| 2021-09-07 | $4.11 | $4.11 | 60,100 | — | — |
| 2021-09-03 | $3.96 | $3.96 | 65,800 | — | — |
| 2021-09-02 | $3.90 | $3.90 | 78,600 | — | — |
| 2021-09-01 | $3.85 | $3.85 | 87,800 | — | — |
| 2021-08-31 | $3.91 | $3.91 | 83,000 | — | — |
| 2021-08-30 | $3.77 | $3.77 | 148,200 | — | — |
| 2021-08-27 | $3.87 | $3.87 | 212,600 | — | — |
| 2021-08-26 | $3.50 | $3.50 | 73,700 | — | — |
| 2021-08-25 | $3.44 | $3.44 | 139,000 | — | — |
| 2021-08-24 | $3.68 | $3.68 | 292,100 | — | — |
| 2021-08-23 | $3.25 | $3.25 | 209,400 | — | — |
| 2021-08-20 | $2.96 | $2.96 | 213,800 | — | — |
| 2021-08-19 | $3.08 | $3.08 | 144,900 | — | — |
| 2021-08-18 | $3.14 | $3.14 | 179,200 | — | — |
| 2021-08-17 | $3.32 | $3.32 | 162,900 | — | — |
| 2021-08-16 | $3.54 | $3.54 | 82,800 | — | — |
| 2021-08-13 | $3.65 | $3.65 | 151,000 | — | — |
| 2021-08-12 | $3.49 | $3.49 | 185,200 | — | — |
| 2021-08-11 | $3.62 | $3.62 | 158,100 | — | — |
| 2021-08-10 | $3.67 | $3.67 | 91,300 | — | — |
| 2021-08-09 | $3.74 | $3.74 | 143,400 | — | — |
| 2021-08-06 | $3.99 | $3.99 | 124,900 | — | — |
| 2021-08-05 | $4.03 | $4.03 | 63,600 | — | — |
| 2021-08-04 | $4.00 | $4.00 | 45,200 | — | — |
| 2021-08-03 | $4.13 | $4.13 | 93,500 | — | — |
| 2021-08-02 | $4.08 | $4.08 | 50,400 | — | — |
| 2021-07-30 | $4.13 | $4.13 | 67,800 | — | — |
| 2021-07-29 | $4.15 | $4.15 | 234,300 | — | — |
| 2021-07-28 | $4.15 | $4.15 | 143,000 | — | — |
| 2021-07-27 | $3.76 | $3.76 | 156,300 | — | — |
| 2021-07-26 | $3.79 | $3.79 | 403,500 | — | — |
| 2021-07-23 | $3.42 | $3.42 | 153,700 | — | — |
| 2021-07-22 | $3.60 | $3.60 | 86,900 | — | — |
| 2021-07-21 | $3.88 | $3.88 | 156,900 | — | — |
| 2021-07-20 | $3.53 | $3.53 | 106,300 | — | — |
| 2021-07-19 | $3.67 | $3.67 | 331,800 | — | — |
| 2021-07-16 | $3.97 | $3.97 | 190,500 | — | — |
| 2021-07-15 | $3.91 | $3.91 | 124,900 | — | — |
| 2021-07-14 | $4.10 | $4.10 | 170,200 | — | — |
| 2021-07-13 | $4.19 | $4.19 | 115,500 | — | — |
| 2021-07-12 | $4.34 | $4.34 | 73,100 | — | — |
| 2021-07-09 | $4.41 | $4.41 | 94,800 | — | — |
| 2021-07-08 | $4.34 | $4.34 | 238,300 | — | — |
| 2021-07-07 | $4.70 | $4.70 | 75,300 | — | — |
| 2021-07-06 | $4.91 | $4.91 | 93,500 | — | — |
| 2021-07-02 | $4.96 | $4.96 | 105,900 | — | — |
| 2021-07-01 | $4.86 | $4.86 | 76,000 | — | — |
| 2021-06-30 | $4.85 | $4.85 | 67,000 | — | — |
| 2021-06-29 | $4.63 | $4.63 | 108,600 | — | — |
| 2021-06-28 | $4.57 | $4.57 | 100,000 | — | — |
| 2021-06-25 | $4.52 | $4.52 | 112,900 | — | — |
| 2021-06-24 | $4.68 | $4.68 | 76,500 | — | — |
| 2021-06-23 | $4.79 | $4.79 | 113,800 | — | — |
| 2021-06-22 | $4.55 | $4.55 | 99,200 | — | — |
| 2021-06-21 | $4.57 | $4.57 | 203,300 | — | — |
| 2021-06-18 | $4.92 | $4.92 | 134,000 | — | — |
| 2021-06-17 | $5.26 | $5.26 | 208,400 | — | — |
| 2021-06-16 | $5.28 | $5.28 | 83,500 | — | — |
| 2021-06-15 | $5.42 | $5.42 | 51,800 | — | — |
| 2021-06-14 | $5.48 | $5.48 | 57,600 | — | — |
| 2021-06-11 | $5.45 | $5.45 | 60,200 | — | — |
| 2021-06-10 | $5.49 | $5.49 | 97,600 | — | — |
| 2021-06-09 | $5.28 | $5.28 | 111,200 | — | — |
| 2021-06-08 | $5.30 | $5.30 | 49,600 | — | — |
| 2021-06-07 | $5.48 | $5.48 | 59,800 | — | — |
| 2021-06-04 | $5.32 | $5.32 | 150,700 | — | — |
| 2021-06-03 | $5.25 | $5.25 | 215,900 | — | — |
| 2021-06-02 | $5.70 | $5.70 | 102,800 | — | — |
| 2021-06-01 | $5.71 | $5.71 | 233,800 | — | — |
| 2021-05-28 | $5.74 | $5.74 | 190,500 | — | — |
| 2021-05-27 | $5.83 | $5.83 | 232,400 | — | — |
| 2021-05-26 | $6.11 | $6.11 | 289,800 | — | — |
| 2021-05-25 | $6.26 | $6.26 | 522,400 | — | — |
| 2021-05-24 | $5.55 | $5.55 | 70,300 | — | — |
| 2021-05-21 | $5.42 | $5.42 | 56,100 | — | — |
| 2021-05-20 | $5.47 | $5.47 | 102,300 | — | — |
| 2021-05-19 | $5.59 | $5.59 | 78,200 | — | — |
| 2021-05-18 | $5.42 | $5.42 | 69,200 | — | — |
| 2021-05-17 | $5.42 | $5.42 | 96,800 | — | — |
| 2021-05-14 | $5.12 | $5.12 | 124,100 | — | — |
| 2021-05-13 | $4.95 | $4.95 | 54,200 | — | — |
| 2021-05-12 | $4.93 | $4.93 | 111,100 | — | — |
| 2021-05-11 | $5.25 | $5.25 | 37,000 | — | — |
| 2021-05-10 | $5.25 | $5.25 | 213,100 | — | — |
| 2021-05-07 | $5.04 | $5.04 | 43,900 | — | — |
| 2021-05-06 | $4.96 | $4.96 | 109,500 | — | — |
| 2021-05-05 | $4.91 | $4.91 | 66,500 | — | — |
| 2021-05-04 | $5.12 | $5.12 | 65,000 | — | — |
| 2021-05-03 | $5.21 | $5.21 | 89,400 | — | — |
| 2021-04-30 | $5.12 | $5.12 | 64,800 | — | — |
| 2021-04-29 | $5.32 | $5.32 | 126,500 | — | — |
| 2021-04-28 | $5.31 | $5.31 | 124,600 | — | — |
| 2021-04-27 | $5.36 | $5.36 | 269,300 | — | — |
| 2021-04-26 | $4.85 | $4.85 | 45,800 | — | — |
| 2021-04-23 | $4.90 | $4.90 | 73,800 | — | — |
| 2021-04-22 | $4.85 | $4.85 | 69,100 | — | — |
| 2021-04-21 | $4.89 | $4.89 | 92,000 | — | — |
| 2021-04-20 | $4.80 | $4.80 | 111,100 | — | — |
| 2021-04-19 | $4.53 | $4.53 | 55,300 | — | — |
| 2021-04-16 | $4.60 | $4.60 | 130,800 | — | — |
| 2021-04-15 | $4.20 | $4.20 | 107,600 | — | — |
| 2021-04-14 | $3.89 | $3.89 | 93,500 | — | — |
| 2021-04-13 | $4.12 | $4.12 | 71,300 | — | — |
| 2021-04-12 | $3.86 | $3.86 | 78,000 | — | — |
| 2021-04-09 | $3.96 | $3.96 | 79,500 | — | — |
| 2021-04-08 | $4.08 | $4.08 | 102,700 | — | — |
| 2021-04-07 | $3.99 | $3.99 | 87,200 | — | — |
| 2021-04-06 | $4.07 | $4.07 | 72,300 | — | — |
| 2021-04-05 | $4.05 | $4.05 | 73,200 | — | — |
| 2021-04-01 | $4.20 | $4.20 | 102,400 | — | — |
| 2021-03-31 | $4.15 | $4.15 | 148,800 | — | — |
| 2021-03-30 | $4.06 | $4.06 | 245,900 | — | — |
| 2021-03-29 | $4.33 | $4.33 | 72,700 | — | — |
| 2021-03-26 | $4.34 | $4.34 | 56,300 | — | — |
| 2021-03-25 | $4.39 | $4.39 | 135,700 | — | — |
| 2021-03-24 | $4.50 | $4.50 | 146,200 | — | — |
| 2021-03-23 | $4.67 | $4.67 | 182,900 | — | — |
| 2021-03-22 | $4.61 | $4.61 | 93,800 | — | — |
| 2021-03-19 | $4.84 | $4.84 | 94,400 | — | — |
| 2021-03-18 | $4.67 | $4.67 | 86,000 | — | — |
| 2021-03-17 | $4.93 | $4.93 | 89,000 | — | — |
| 2021-03-16 | $4.63 | $4.63 | 87,400 | — | — |
| 2021-03-15 | $4.71 | $4.71 | 110,300 | — | — |
| 2021-03-12 | $4.29 | $4.29 | 119,200 | — | — |
| 2021-03-11 | $4.56 | $4.56 | 96,500 | — | — |
| 2021-03-10 | $4.45 | $4.45 | 65,800 | — | — |
| 2021-03-09 | $4.47 | $4.47 | 194,100 | — | — |
| 2021-03-08 | $4.09 | $4.09 | 133,700 | — | — |
| 2021-03-05 | $4.51 | $4.51 | 263,200 | — | — |
| 2021-03-04 | $4.39 | $4.39 | 302,200 | — | — |
| 2021-03-03 | $4.67 | $4.67 | 155,100 | — | — |
| 2021-03-02 | $5.11 | $5.11 | 119,500 | — | — |
| 2021-03-01 | $4.60 | $4.60 | 239,700 | — | — |
| 2021-02-26 | $4.99 | $4.99 | 210,900 | — | — |
| 2021-02-25 | $5.47 | $5.47 | 148,300 | — | — |
| 2021-02-24 | $5.59 | $5.59 | 209,500 | — | — |
| 2021-02-23 | $5.12 | $5.12 | 241,400 | — | — |
| 2021-02-22 | $4.62 | $4.62 | 247,500 | — | — |
| 2021-02-19 | $4.84 | $4.84 | 276,600 | — | — |
| 2021-02-18 | $4.87 | $4.87 | 143,300 | — | — |
| 2021-02-17 | $5.19 | $5.19 | 148,200 | — | — |
| 2021-02-16 | $5.29 | $5.29 | 162,100 | — | — |
| 2021-02-12 | $5.17 | $5.17 | 108,900 | — | — |
| 2021-02-11 | $5.12 | $5.12 | 192,800 | — | — |
| 2021-02-10 | $5.53 | $5.53 | 124,000 | — | — |
| 2021-02-09 | $5.72 | $5.72 | 142,200 | — | — |
| 2021-02-08 | $5.87 | $5.87 | 114,800 | — | — |
| 2021-02-05 | $5.73 | $5.73 | 102,400 | — | — |
| 2021-02-04 | $5.64 | $5.64 | 193,400 | — | — |
| 2021-02-03 | $6.02 | $6.02 | 149,500 | — | — |
| 2021-02-02 | $5.80 | $5.80 | 424,500 | — | — |
| 2021-02-01 | $6.23 | $6.23 | 640,900 | — | — |
| 2021-01-29 | $6.66 | $6.66 | 377,600 | — | — |
| 2021-01-28 | $6.11 | $6.11 | 212,300 | — | — |
| 2021-01-27 | $6.12 | $6.12 | 145,100 | — | — |
| 2021-01-26 | $6.30 | $6.30 | 261,300 | — | — |
| 2021-01-25 | $5.75 | $5.75 | 87,000 | — | — |
| 2021-01-22 | $5.74 | $5.74 | 96,000 | — | — |
| 2021-01-21 | $6.10 | $6.10 | 106,600 | — | — |
| 2021-01-20 | $6.02 | $6.02 | 84,300 | — | — |
| 2021-01-19 | $5.82 | $5.82 | 218,200 | — | — |
| 2021-01-15 | $5.85 | $5.85 | 185,700 | — | — |
| 2021-01-14 | $6.55 | $6.55 | 85,600 | — | — |
| 2021-01-13 | $6.49 | $6.49 | 86,300 | — | — |
| 2021-01-12 | $6.32 | $6.32 | 101,700 | — | — |
| 2021-01-11 | $6.36 | $6.36 | 167,700 | — | — |
| 2021-01-08 | $6.65 | $6.65 | 250,200 | — | — |
| 2021-01-07 | $6.81 | $6.81 | 185,400 | — | — |
| 2021-01-06 | $6.84 | $6.84 | 242,000 | — | — |
| 2021-01-05 | $6.85 | $6.85 | 479,700 | — | — |
| 2021-01-04 | $6.54 | $6.54 | 289,600 | — | — |