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
- 1998-09-25 to 2026-09-02
- 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 | $3.96 | $3.96 | 15,400 | — | — |
| 2021-12-30 | $3.97 | $3.97 | 11,000 | — | — |
| 2021-12-29 | $3.97 | $3.97 | 17,000 | — | — |
| 2021-12-28 | $3.96 | $3.96 | 8,000 | — | — |
| 2021-12-27 | $3.98 | $3.98 | 7,400 | — | — |
| 2021-12-23 | $4.05 | $4.05 | 6,200 | — | — |
| 2021-12-22 | $4.06 | $4.06 | 11,500 | — | — |
| 2021-12-21 | $4.08 | $4.08 | 18,100 | — | — |
| 2021-12-20 | $4.11 | $4.11 | 4,400 | — | — |
| 2021-12-17 | $4.10 | $4.10 | 19,300 | — | — |
| 2021-12-16 | $4.01 | $4.01 | 31,800 | — | — |
| 2021-12-15 | $3.89 | $3.89 | 34,900 | — | — |
| 2021-12-14 | $4.00 | $4.00 | 11,000 | — | — |
| 2021-12-13 | $3.86 | $3.86 | 35,000 | — | — |
| 2021-12-10 | $4.09 | $4.09 | 4,200 | — | — |
| 2021-12-09 | $4.09 | $4.09 | 7,700 | — | — |
| 2021-12-08 | $4.20 | $4.20 | 8,900 | — | — |
| 2021-12-07 | $4.14 | $4.14 | 26,600 | — | — |
| 2021-12-06 | $4.15 | $4.15 | 6,300 | — | — |
| 2021-12-03 | $4.12 | $4.12 | 19,800 | — | — |
| 2021-12-02 | $4.26 | $4.26 | 50,600 | — | — |
| 2021-12-01 | $4.02 | $4.02 | 53,100 | — | — |
| 2021-11-30 | $4.01 | $4.01 | 17,700 | — | — |
| 2021-11-29 | $4.10 | $4.10 | 54,100 | — | — |
| 2021-11-26 | $4.17 | $4.17 | 25,700 | — | — |
| 2021-11-24 | $4.34 | $4.34 | 23,000 | — | — |
| 2021-11-23 | $4.20 | $4.20 | 53,000 | — | — |
| 2021-11-22 | $4.42 | $4.42 | 69,700 | — | — |
| 2021-11-19 | $4.70 | $4.70 | 9,500 | — | — |
| 2021-11-18 | $4.71 | $4.71 | 17,800 | — | — |
| 2021-11-17 | $4.97 | $4.97 | 18,800 | — | — |
| 2021-11-16 | $4.90 | $4.90 | 84,300 | — | — |
| 2021-11-15 | $4.98 | $4.98 | 53,500 | — | — |
| 2021-11-12 | $4.79 | $4.79 | 128,100 | — | — |
| 2021-11-11 | $5.52 | $5.52 | 15,800 | — | — |
| 2021-11-10 | $5.41 | $5.41 | 16,900 | — | — |
| 2021-11-09 | $5.60 | $5.60 | 6,100 | — | — |
| 2021-11-08 | $5.64 | $5.64 | 110,700 | — | — |
| 2021-11-05 | $5.18 | $5.18 | 89,400 | — | — |
| 2021-11-04 | $5.15 | $5.15 | 26,800 | — | — |
| 2021-11-03 | $4.95 | $4.95 | 99,100 | — | — |
| 2021-11-02 | $4.71 | $4.71 | 142,600 | — | — |
| 2021-11-01 | $4.70 | $4.70 | 118,500 | — | — |
| 2021-10-29 | $4.52 | $4.52 | 7,500 | — | — |
| 2021-10-28 | $4.51 | $4.51 | 12,000 | — | — |
| 2021-10-27 | $4.51 | $4.51 | 10,000 | — | — |
| 2021-10-26 | $4.58 | $4.58 | 5,900 | — | — |
| 2021-10-25 | $4.57 | $4.57 | 5,800 | — | — |
| 2021-10-22 | $4.65 | $4.65 | 56,400 | — | — |
| 2021-10-21 | $4.65 | $4.65 | 12,800 | — | — |
| 2021-10-20 | $4.56 | $4.56 | 34,200 | — | — |
| 2021-10-19 | $4.58 | $4.58 | 13,400 | — | — |
| 2021-10-18 | $4.64 | $4.64 | 15,800 | — | — |
| 2021-10-15 | $4.58 | $4.58 | 28,600 | — | — |
| 2021-10-14 | $4.70 | $4.70 | 30,700 | — | — |
| 2021-10-13 | $4.70 | $4.70 | 60,100 | — | — |
| 2021-10-12 | $4.70 | $4.70 | 89,500 | — | — |
| 2021-10-11 | $4.61 | $4.61 | 27,100 | — | — |
| 2021-10-08 | $4.56 | $4.56 | 7,400 | — | — |
| 2021-10-07 | $4.65 | $4.65 | 56,700 | — | — |
| 2021-10-06 | $4.55 | $4.55 | 25,500 | — | — |
| 2021-10-05 | $4.66 | $4.66 | 20,400 | — | — |
| 2021-10-04 | $4.57 | $4.57 | 51,400 | — | — |
| 2021-10-01 | $4.67 | $4.67 | 59,400 | — | — |
| 2021-09-30 | $4.58 | $4.58 | 24,400 | — | — |
| 2021-09-29 | $4.60 | $4.60 | 104,700 | — | — |
| 2021-09-28 | $4.10 | $4.10 | 25,600 | — | — |
| 2021-09-27 | $3.88 | $3.88 | 18,400 | — | — |
| 2021-09-24 | $3.90 | $3.90 | 10,200 | — | — |
| 2021-09-23 | $3.91 | $3.91 | 20,300 | — | — |
| 2021-09-22 | $3.86 | $3.86 | 7,000 | — | — |
| 2021-09-21 | $3.73 | $3.73 | 32,700 | — | — |
| 2021-09-20 | $3.78 | $3.78 | 21,200 | — | — |
| 2021-09-17 | $3.95 | $3.95 | 19,600 | — | — |
| 2021-09-16 | $3.90 | $3.90 | 3,100 | — | — |
| 2021-09-15 | $3.91 | $3.91 | 15,500 | — | — |
| 2021-09-14 | $3.89 | $3.89 | 6,600 | — | — |
| 2021-09-13 | $3.96 | $3.96 | 7,200 | — | — |
| 2021-09-10 | $3.90 | $3.90 | 13,200 | — | — |
| 2021-09-09 | $3.96 | $3.96 | 4,100 | — | — |
| 2021-09-08 | $3.96 | $3.96 | 15,800 | — | — |
| 2021-09-07 | $3.93 | $3.93 | 15,300 | — | — |
| 2021-09-03 | $4.21 | $4.21 | 10,700 | — | — |
| 2021-09-02 | $4.25 | $4.25 | 8,300 | — | — |
| 2021-09-01 | $4.23 | $4.23 | 8,100 | — | — |
| 2021-08-31 | $4.32 | $4.32 | 14,100 | — | — |
| 2021-08-30 | $4.20 | $4.20 | 4,500 | — | — |
| 2021-08-27 | $4.26 | $4.26 | 9,000 | — | — |
| 2021-08-26 | $4.30 | $4.30 | 4,100 | — | — |
| 2021-08-25 | $4.27 | $4.27 | 4,600 | — | — |
| 2021-08-24 | $4.30 | $4.30 | 11,100 | — | — |
| 2021-08-23 | $4.39 | $4.39 | 14,500 | — | — |
| 2021-08-20 | $4.26 | $4.26 | 5,500 | — | — |
| 2021-08-19 | $4.32 | $4.32 | 6,300 | — | — |
| 2021-08-18 | $4.22 | $4.22 | 20,800 | — | — |
| 2021-08-17 | $4.24 | $4.24 | 5,700 | — | — |
| 2021-08-16 | $4.42 | $4.42 | 35,500 | — | — |
| 2021-08-13 | $4.40 | $4.40 | 9,800 | — | — |
| 2021-08-12 | $4.48 | $4.48 | 14,400 | — | — |
| 2021-08-11 | $4.70 | $4.70 | 8,600 | — | — |
| 2021-08-10 | $4.46 | $4.46 | 7,900 | — | — |
| 2021-08-09 | $4.60 | $4.60 | 12,500 | — | — |
| 2021-08-06 | $4.75 | $4.75 | 7,100 | — | — |
| 2021-08-05 | $4.71 | $4.71 | 10,400 | — | — |
| 2021-08-04 | $4.61 | $4.61 | 15,900 | — | — |
| 2021-08-03 | $4.66 | $4.66 | 21,500 | — | — |
| 2021-08-02 | $4.56 | $4.56 | 12,100 | — | — |
| 2021-07-30 | $4.65 | $4.65 | 12,300 | — | — |
| 2021-07-29 | $4.39 | $4.39 | 13,100 | — | — |
| 2021-07-28 | $4.45 | $4.45 | 16,000 | — | — |
| 2021-07-27 | $4.29 | $4.29 | 17,700 | — | — |
| 2021-07-26 | $4.36 | $4.36 | 13,600 | — | — |
| 2021-07-23 | $4.21 | $4.21 | 9,700 | — | — |
| 2021-07-22 | $4.23 | $4.23 | 4,500 | — | — |
| 2021-07-21 | $4.16 | $4.16 | 10,100 | — | — |
| 2021-07-20 | $4.14 | $4.14 | 21,800 | — | — |
| 2021-07-19 | $4.16 | $4.16 | 21,800 | — | — |
| 2021-07-16 | $4.16 | $4.16 | 18,300 | — | — |
| 2021-07-15 | $4.27 | $4.27 | 17,400 | — | — |
| 2021-07-14 | $4.43 | $4.43 | 35,400 | — | — |
| 2021-07-13 | $4.53 | $4.53 | 28,600 | — | — |
| 2021-07-12 | $4.58 | $4.58 | 10,500 | — | — |
| 2021-07-09 | $4.56 | $4.56 | 5,900 | — | — |
| 2021-07-08 | $4.50 | $4.50 | 8,800 | — | — |
| 2021-07-07 | $4.57 | $4.57 | 7,100 | — | — |
| 2021-07-06 | $4.71 | $4.71 | 9,400 | — | — |
| 2021-07-02 | $4.62 | $4.62 | 12,200 | — | — |
| 2021-07-01 | $4.73 | $4.73 | 8,000 | — | — |
| 2021-06-30 | $4.71 | $4.71 | 39,500 | — | — |
| 2021-06-29 | $4.99 | $4.99 | 85,100 | — | — |
| 2021-06-28 | $4.84 | $4.84 | 25,800 | — | — |
| 2021-06-25 | $4.87 | $4.87 | 60,200 | — | — |
| 2021-06-24 | $4.75 | $4.75 | 10,800 | — | — |
| 2021-06-23 | $4.80 | $4.80 | 9,100 | — | — |
| 2021-06-22 | $4.77 | $4.77 | 5,400 | — | — |
| 2021-06-21 | $4.87 | $4.87 | 15,500 | — | — |
| 2021-06-18 | $4.88 | $4.88 | 17,700 | — | — |
| 2021-06-17 | $4.78 | $4.78 | 25,000 | — | — |
| 2021-06-16 | $4.69 | $4.69 | 13,000 | — | — |
| 2021-06-15 | $4.77 | $4.77 | 21,700 | — | — |
| 2021-06-14 | $4.89 | $4.89 | 20,800 | — | — |
| 2021-06-11 | $4.94 | $4.94 | 24,400 | — | — |
| 2021-06-10 | $4.68 | $4.68 | 9,600 | — | — |
| 2021-06-09 | $4.89 | $4.89 | 27,700 | — | — |
| 2021-06-08 | $4.91 | $4.91 | 52,500 | — | — |
| 2021-06-07 | $4.94 | $4.94 | 97,200 | — | — |
| 2021-06-04 | $4.58 | $4.58 | 15,600 | — | — |
| 2021-06-03 | $4.51 | $4.51 | 12,500 | — | — |
| 2021-06-02 | $4.61 | $4.61 | 15,000 | — | — |
| 2021-06-01 | $4.64 | $4.64 | 30,300 | — | — |
| 2021-05-28 | $4.63 | $4.63 | 23,500 | — | — |
| 2021-05-27 | $4.70 | $4.70 | 32,800 | — | — |
| 2021-05-26 | $4.56 | $4.56 | 19,200 | — | — |
| 2021-05-25 | $4.43 | $4.43 | 56,700 | — | — |
| 2021-05-24 | $4.54 | $4.54 | 85,400 | — | — |
| 2021-05-21 | $4.83 | $4.83 | 105,700 | — | — |
| 2021-05-20 | $4.16 | $4.16 | 44,100 | — | — |
| 2021-05-19 | $4.11 | $4.11 | 35,600 | — | — |
| 2021-05-18 | $4.05 | $4.05 | 46,300 | — | — |
| 2021-05-17 | $4.18 | $4.18 | 72,100 | — | — |
| 2021-05-14 | $3.78 | $3.78 | 12,300 | — | — |
| 2021-05-13 | $3.84 | $3.84 | 42,200 | — | — |
| 2021-05-12 | $3.87 | $3.87 | 39,500 | — | — |
| 2021-05-11 | $4.11 | $4.11 | 27,100 | — | — |
| 2021-05-10 | $4.08 | $4.08 | 83,600 | — | — |
| 2021-05-07 | $4.25 | $4.25 | 15,400 | — | — |
| 2021-05-06 | $4.24 | $4.24 | 64,200 | — | — |
| 2021-05-05 | $4.39 | $4.39 | 45,100 | — | — |
| 2021-05-04 | $4.38 | $4.38 | 112,000 | — | — |
| 2021-05-03 | $4.49 | $4.49 | 64,600 | — | — |
| 2021-04-30 | $4.35 | $4.35 | 174,500 | — | — |
| 2021-04-29 | $4.70 | $4.70 | 98,900 | — | — |
| 2021-04-28 | $4.99 | $4.99 | 979,200 | — | — |
| 2021-04-27 | $5.40 | $5.40 | 20,740,500 | — | — |
| 2021-04-26 | $4.31 | $4.31 | 7,300 | — | — |
| 2021-04-23 | $4.34 | $4.34 | 14,100 | — | — |
| 2021-04-22 | $4.43 | $4.43 | 10,400 | — | — |
| 2021-04-21 | $4.42 | $4.42 | 5,900 | — | — |
| 2021-04-20 | $4.33 | $4.33 | 9,300 | — | — |
| 2021-04-19 | $4.34 | $4.34 | 17,000 | — | — |
| 2021-04-16 | $4.50 | $4.50 | 16,500 | — | — |
| 2021-04-15 | $4.58 | $4.58 | 12,600 | — | — |
| 2021-04-14 | $4.72 | $4.72 | 24,800 | — | — |
| 2021-04-13 | $4.84 | $4.84 | 46,000 | — | — |
| 2021-04-12 | $4.70 | $4.70 | 44,800 | — | — |
| 2021-04-09 | $4.31 | $4.31 | 16,500 | — | — |
| 2021-04-08 | $4.40 | $4.40 | 31,100 | — | — |
| 2021-04-07 | $4.41 | $4.41 | 7,800 | — | — |
| 2021-04-06 | $4.59 | $4.59 | 32,000 | — | — |
| 2021-04-05 | $4.58 | $4.58 | 42,000 | — | — |
| 2021-04-01 | $4.22 | $4.22 | 33,600 | — | — |
| 2021-03-31 | $3.93 | $3.93 | 54,700 | — | — |
| 2021-03-30 | $3.88 | $3.88 | 20,700 | — | — |
| 2021-03-29 | $3.86 | $3.86 | 51,800 | — | — |
| 2021-03-26 | $3.95 | $3.95 | 76,300 | — | — |
| 2021-03-25 | $4.34 | $4.34 | 31,000 | — | — |
| 2021-03-24 | $4.14 | $4.14 | 40,300 | — | — |
| 2021-03-23 | $4.41 | $4.41 | 61,800 | — | — |
| 2021-03-22 | $4.70 | $4.70 | 16,800 | — | — |
| 2021-03-19 | $4.79 | $4.79 | 27,100 | — | — |
| 2021-03-18 | $4.80 | $4.80 | 33,200 | — | — |
| 2021-03-17 | $4.75 | $4.75 | 124,900 | — | — |
| 2021-03-16 | $4.55 | $4.55 | 10,900 | — | — |
| 2021-03-15 | $4.70 | $4.70 | 35,700 | — | — |
| 2021-03-12 | $4.64 | $4.64 | 10,800 | — | — |
| 2021-03-11 | $4.62 | $4.62 | 42,100 | — | — |
| 2021-03-10 | $4.73 | $4.73 | 24,300 | — | — |
| 2021-03-09 | $4.44 | $4.44 | 21,200 | — | — |
| 2021-03-08 | $4.36 | $4.36 | 73,300 | — | — |
| 2021-03-05 | $4.60 | $4.60 | 55,000 | — | — |
| 2021-03-04 | $4.41 | $4.41 | 59,700 | — | — |
| 2021-03-03 | $4.71 | $4.71 | 21,700 | — | — |
| 2021-03-02 | $4.86 | $4.86 | 48,800 | — | — |
| 2021-03-01 | $4.62 | $4.62 | 68,300 | — | — |
| 2021-02-26 | $4.55 | $4.55 | 38,000 | — | — |
| 2021-02-25 | $4.41 | $4.41 | 45,800 | — | — |
| 2021-02-24 | $4.67 | $4.67 | 38,700 | — | — |
| 2021-02-23 | $4.61 | $4.61 | 63,500 | — | — |
| 2021-02-22 | $4.80 | $4.80 | 39,300 | — | — |
| 2021-02-19 | $4.84 | $4.84 | 64,800 | — | — |
| 2021-02-18 | $4.77 | $4.77 | 128,300 | — | — |
| 2021-02-17 | $5.14 | $5.14 | 53,900 | — | — |
| 2021-02-16 | $5.21 | $5.21 | 268,000 | — | — |
| 2021-02-12 | $5.25 | $5.25 | 177,300 | — | — |
| 2021-02-11 | $4.60 | $4.60 | 36,500 | — | — |
| 2021-02-10 | $4.68 | $4.68 | 70,300 | — | — |
| 2021-02-09 | $4.57 | $4.57 | 78,200 | — | — |
| 2021-02-08 | $4.50 | $4.50 | 57,700 | — | — |
| 2021-02-05 | $4.45 | $4.45 | 26,500 | — | — |
| 2021-02-04 | $4.33 | $4.33 | 27,200 | — | — |
| 2021-02-03 | $4.47 | $4.47 | 44,200 | — | — |
| 2021-02-02 | $4.28 | $4.28 | 23,600 | — | — |
| 2021-02-01 | $4.25 | $4.25 | 29,400 | — | — |
| 2021-01-29 | $4.12 | $4.12 | 36,500 | — | — |
| 2021-01-28 | $4.15 | $4.15 | 63,200 | — | — |
| 2021-01-27 | $4.37 | $4.37 | 45,900 | — | — |
| 2021-01-26 | $4.62 | $4.62 | 108,800 | — | — |
| 2021-01-25 | $4.81 | $4.81 | 409,900 | — | — |
| 2021-01-22 | $4.07 | $4.07 | 72,000 | — | — |
| 2021-01-21 | $4.22 | $4.22 | 36,400 | — | — |
| 2021-01-20 | $4.41 | $4.41 | 28,000 | — | — |
| 2021-01-19 | $4.52 | $4.52 | 53,200 | — | — |
| 2021-01-15 | $4.37 | $4.37 | 38,300 | — | — |
| 2021-01-14 | $4.39 | $4.39 | 63,300 | — | — |
| 2021-01-13 | $4.42 | $4.42 | 32,000 | — | — |
| 2021-01-12 | $4.36 | $4.36 | 78,900 | — | — |
| 2021-01-11 | $4.20 | $4.20 | 36,400 | — | — |
| 2021-01-08 | $4.12 | $4.12 | 59,100 | — | — |
| 2021-01-07 | $4.23 | $4.23 | 144,700 | — | — |
| 2021-01-06 | $3.99 | $3.99 | 47,200 | — | — |
| 2021-01-05 | $3.95 | $3.95 | 42,400 | — | — |
| 2021-01-04 | $3.85 | $3.85 | 45,200 | — | — |