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
- 2013-08-14 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 | $4.37 | $4.37 | 1,904,900 | — | — |
| 2021-12-30 | $4.25 | $4.25 | 1,422,700 | — | — |
| 2021-12-29 | $4.34 | $4.34 | 1,414,900 | — | — |
| 2021-12-28 | $4.31 | $4.31 | 1,617,200 | — | — |
| 2021-12-27 | $4.53 | $4.53 | 1,700,200 | — | — |
| 2021-12-23 | $4.48 | $4.48 | 749,800 | — | — |
| 2021-12-22 | $4.36 | $4.36 | 895,500 | — | — |
| 2021-12-21 | $4.36 | $4.36 | 1,253,400 | — | — |
| 2021-12-20 | $4.06 | $4.06 | 3,099,500 | — | — |
| 2021-12-17 | $4.16 | $4.16 | 1,493,000 | — | — |
| 2021-12-16 | $4.26 | $4.26 | 1,425,200 | — | — |
| 2021-12-15 | $4.39 | $4.39 | 1,962,000 | — | — |
| 2021-12-14 | $4.14 | $4.14 | 2,096,100 | — | — |
| 2021-12-13 | $4.23 | $4.23 | 1,620,700 | — | — |
| 2021-12-10 | $4.33 | $4.33 | 3,427,700 | — | — |
| 2021-12-09 | $4.46 | $4.46 | 1,765,500 | — | — |
| 2021-12-08 | $4.67 | $4.67 | 1,390,100 | — | — |
| 2021-12-07 | $4.66 | $4.66 | 1,808,100 | — | — |
| 2021-12-06 | $4.45 | $4.45 | 3,015,500 | — | — |
| 2021-12-03 | $4.34 | $4.34 | 2,684,400 | — | — |
| 2021-12-02 | $4.61 | $4.61 | 1,425,000 | — | — |
| 2021-12-01 | $4.45 | $4.45 | 1,561,800 | — | — |
| 2021-11-30 | $4.68 | $4.68 | 3,402,900 | — | — |
| 2021-11-29 | $4.95 | $4.95 | 2,043,700 | — | — |
| 2021-11-26 | $4.76 | $4.76 | 2,213,500 | — | — |
| 2021-11-24 | $4.95 | $4.95 | 2,053,900 | — | — |
| 2021-11-23 | $4.99 | $4.99 | 2,849,200 | — | — |
| 2021-11-22 | $4.77 | $4.77 | 3,827,200 | — | — |
| 2021-11-19 | $5.02 | $5.02 | 2,854,300 | — | — |
| 2021-11-18 | $5.28 | $5.28 | 2,090,700 | — | — |
| 2021-11-17 | $5.22 | $5.22 | 2,153,200 | — | — |
| 2021-11-16 | $5.27 | $5.27 | 3,121,800 | — | — |
| 2021-11-15 | $5.58 | $5.58 | 2,261,900 | — | — |
| 2021-11-12 | $5.79 | $5.79 | 2,273,500 | — | — |
| 2021-11-11 | $5.91 | $5.91 | 4,147,900 | — | — |
| 2021-11-10 | $5.90 | $5.90 | 4,603,800 | — | — |
| 2021-11-09 | $6.44 | $6.44 | 2,474,200 | — | — |
| 2021-11-08 | $6.41 | $6.41 | 4,286,100 | — | — |
| 2021-11-05 | $5.92 | $5.92 | 1,504,100 | — | — |
| 2021-11-04 | $5.95 | $5.95 | 2,326,500 | — | — |
| 2021-11-03 | $5.99 | $5.99 | 2,802,400 | — | — |
| 2021-11-02 | $5.60 | $5.60 | 1,715,900 | — | — |
| 2021-11-01 | $5.71 | $5.71 | 1,594,300 | — | — |
| 2021-10-29 | $5.51 | $5.51 | 3,446,100 | — | — |
| 2021-10-28 | $5.60 | $5.60 | 2,551,900 | — | — |
| 2021-10-27 | $5.71 | $5.71 | 1,851,400 | — | — |
| 2021-10-26 | $6.05 | $6.05 | 1,910,700 | — | — |
| 2021-10-25 | $6.03 | $6.03 | 1,627,700 | — | — |
| 2021-10-22 | $5.91 | $5.91 | 1,917,800 | — | — |
| 2021-10-21 | $6.02 | $6.02 | 3,296,500 | — | — |
| 2021-10-20 | $6.34 | $6.34 | 2,569,100 | — | — |
| 2021-10-19 | $6.23 | $6.23 | 3,569,800 | — | — |
| 2021-10-18 | $6.26 | $6.26 | 5,516,900 | — | — |
| 2021-10-15 | $5.99 | $5.99 | 2,819,700 | — | — |
| 2021-10-14 | $6.14 | $6.14 | 4,138,400 | — | — |
| 2021-10-13 | $6.11 | $6.11 | 7,353,100 | — | — |
| 2021-10-12 | $5.66 | $5.66 | 5,451,700 | — | — |
| 2021-10-11 | $4.94 | $4.94 | 995,300 | — | — |
| 2021-10-08 | $4.81 | $4.81 | 1,199,900 | — | — |
| 2021-10-07 | $5.02 | $5.02 | 1,223,400 | — | — |
| 2021-10-06 | $4.76 | $4.76 | 2,003,900 | — | — |
| 2021-10-05 | $5.00 | $5.00 | 2,099,900 | — | — |
| 2021-10-04 | $4.87 | $4.87 | 3,103,300 | — | — |
| 2021-10-01 | $4.92 | $4.92 | 2,169,300 | — | — |
| 2021-09-30 | $4.73 | $4.73 | 3,613,600 | — | — |
| 2021-09-29 | $4.52 | $4.52 | 1,248,900 | — | — |
| 2021-09-28 | $4.67 | $4.67 | 1,962,300 | — | — |
| 2021-09-27 | $4.82 | $4.82 | 2,609,400 | — | — |
| 2021-09-24 | $4.55 | $4.55 | 3,054,200 | — | — |
| 2021-09-23 | $4.84 | $4.84 | 2,792,100 | — | — |
| 2021-09-22 | $4.80 | $4.80 | 3,712,200 | — | — |
| 2021-09-21 | $4.67 | $4.67 | 2,913,900 | — | — |
| 2021-09-20 | $4.59 | $4.59 | 5,270,400 | — | — |
| 2021-09-17 | $5.19 | $5.19 | 5,273,700 | — | — |
| 2021-09-16 | $5.77 | $5.77 | 2,584,800 | — | — |
| 2021-09-15 | $5.90 | $5.90 | 5,253,500 | — | — |
| 2021-09-14 | $5.65 | $5.65 | 5,389,800 | — | — |
| 2021-09-13 | $5.80 | $5.80 | 6,225,800 | — | — |
| 2021-09-10 | $5.84 | $5.84 | 6,462,700 | — | — |
| 2021-09-09 | $5.56 | $5.56 | 2,383,900 | — | — |
| 2021-09-08 | $5.74 | $5.74 | 3,031,300 | — | — |
| 2021-09-07 | $5.79 | $5.79 | 4,040,100 | — | — |
| 2021-09-03 | $5.69 | $5.69 | 5,051,000 | — | — |
| 2021-09-02 | $5.44 | $5.44 | 3,815,400 | — | — |
| 2021-09-01 | $4.93 | $4.93 | 2,190,800 | — | — |
| 2021-08-31 | $4.71 | $4.71 | 1,435,000 | — | — |
| 2021-08-30 | $4.57 | $4.57 | 978,100 | — | — |
| 2021-08-27 | $4.43 | $4.43 | 1,559,500 | — | — |
| 2021-08-26 | $4.20 | $4.20 | 640,000 | — | — |
| 2021-08-25 | $4.18 | $4.18 | 602,700 | — | — |
| 2021-08-24 | $4.11 | $4.11 | 578,200 | — | — |
| 2021-08-23 | $4.00 | $4.00 | 1,148,900 | — | — |
| 2021-08-20 | $3.72 | $3.72 | 829,400 | — | — |
| 2021-08-19 | $3.60 | $3.60 | 1,650,000 | — | — |
| 2021-08-18 | $3.80 | $3.80 | 924,600 | — | — |
| 2021-08-17 | $3.81 | $3.81 | 1,431,000 | — | — |
| 2021-08-16 | $3.88 | $3.88 | 961,600 | — | — |
| 2021-08-13 | $4.07 | $4.07 | 812,400 | — | — |
| 2021-08-12 | $4.03 | $4.03 | 681,900 | — | — |
| 2021-08-11 | $4.09 | $4.09 | 805,700 | — | — |
| 2021-08-10 | $4.08 | $4.08 | 925,100 | — | — |
| 2021-08-09 | $3.95 | $3.95 | 530,700 | — | — |
| 2021-08-06 | $4.03 | $4.03 | 388,400 | — | — |
| 2021-08-05 | $4.00 | $4.00 | 878,100 | — | — |
| 2021-08-04 | $3.98 | $3.98 | 1,317,800 | — | — |
| 2021-08-03 | $4.18 | $4.18 | 694,600 | — | — |
| 2021-08-02 | $4.15 | $4.15 | 433,600 | — | — |
| 2021-07-30 | $4.24 | $4.24 | 1,244,400 | — | — |
| 2021-07-29 | $4.26 | $4.26 | 1,509,000 | — | — |
| 2021-07-28 | $4.16 | $4.16 | 1,944,500 | — | — |
| 2021-07-27 | $3.87 | $3.87 | 2,669,600 | — | — |
| 2021-07-26 | $3.95 | $3.95 | 1,740,500 | — | — |
| 2021-07-23 | $3.87 | $3.87 | 962,000 | — | — |
| 2021-07-22 | $3.88 | $3.88 | 1,538,200 | — | — |
| 2021-07-21 | $3.86 | $3.86 | 1,589,400 | — | — |
| 2021-07-20 | $3.73 | $3.73 | 1,418,500 | — | — |
| 2021-07-19 | $3.53 | $3.53 | 6,446,700 | — | — |
| 2021-07-16 | $3.69 | $3.69 | 2,998,000 | — | — |
| 2021-07-15 | $3.78 | $3.78 | 2,341,400 | — | — |
| 2021-07-14 | $3.92 | $3.92 | 2,365,900 | — | — |
| 2021-07-13 | $3.96 | $3.96 | 1,714,800 | — | — |
| 2021-07-12 | $4.06 | $4.06 | 2,779,300 | — | — |
| 2021-07-09 | $4.07 | $4.07 | 906,400 | — | — |
| 2021-07-08 | $3.99 | $3.99 | 1,534,800 | — | — |
| 2021-07-07 | $4.17 | $4.17 | 1,504,700 | — | — |
| 2021-07-06 | $4.21 | $4.21 | 977,700 | — | — |
| 2021-07-02 | $4.30 | $4.30 | 1,771,000 | — | — |
| 2021-07-01 | $4.26 | $4.26 | 1,242,800 | — | — |
| 2021-06-30 | $4.10 | $4.10 | 2,018,900 | — | — |
| 2021-06-29 | $4.04 | $4.04 | 1,243,900 | — | — |
| 2021-06-28 | $4.10 | $4.10 | 1,308,600 | — | — |
| 2021-06-25 | $4.29 | $4.29 | 777,300 | — | — |
| 2021-06-24 | $4.33 | $4.33 | 855,400 | — | — |
| 2021-06-23 | $4.26 | $4.26 | 2,065,000 | — | — |
| 2021-06-22 | $4.26 | $4.26 | 1,000,900 | — | — |
| 2021-06-21 | $4.24 | $4.24 | 3,311,600 | — | — |
| 2021-06-18 | $4.16 | $4.16 | 1,416,100 | — | — |
| 2021-06-17 | $4.19 | $4.19 | 2,884,300 | — | — |
| 2021-06-16 | $4.51 | $4.51 | 1,681,300 | — | — |
| 2021-06-15 | $4.50 | $4.50 | 1,687,800 | — | — |
| 2021-06-14 | $4.45 | $4.45 | 7,000,400 | — | — |
| 2021-06-11 | $4.87 | $4.87 | 926,600 | — | — |
| 2021-06-10 | $4.83 | $4.83 | 891,800 | — | — |
| 2021-06-09 | $4.85 | $4.85 | 1,123,400 | — | — |
| 2021-06-08 | $4.85 | $4.85 | 1,229,100 | — | — |
| 2021-06-07 | $4.84 | $4.84 | 1,602,900 | — | — |
| 2021-06-04 | $4.83 | $4.83 | 2,160,600 | — | — |
| 2021-06-03 | $4.60 | $4.60 | 1,529,200 | — | — |
| 2021-06-02 | $4.84 | $4.84 | 1,789,800 | — | — |
| 2021-06-01 | $4.98 | $4.98 | 1,975,600 | — | — |
| 2021-05-28 | $4.64 | $4.64 | 1,665,100 | — | — |
| 2021-05-27 | $4.71 | $4.71 | 1,668,800 | — | — |
| 2021-05-26 | $4.48 | $4.48 | 1,218,500 | — | — |
| 2021-05-25 | $4.34 | $4.34 | 671,000 | — | — |
| 2021-05-24 | $4.50 | $4.50 | 656,600 | — | — |
| 2021-05-21 | $4.58 | $4.58 | 812,200 | — | — |
| 2021-05-20 | $4.56 | $4.56 | 966,400 | — | — |
| 2021-05-19 | $4.48 | $4.48 | 2,250,900 | — | — |
| 2021-05-18 | $4.65 | $4.65 | 3,037,300 | — | — |
| 2021-05-17 | $4.62 | $4.62 | 1,753,200 | — | — |
| 2021-05-14 | $4.22 | $4.22 | 2,615,900 | — | — |
| 2021-05-13 | $4.15 | $4.15 | 1,949,700 | — | — |
| 2021-05-12 | $4.30 | $4.30 | 1,943,400 | — | — |
| 2021-05-11 | $4.44 | $4.44 | 2,056,000 | — | — |
| 2021-05-10 | $4.50 | $4.50 | 2,229,500 | — | — |
| 2021-05-07 | $4.80 | $4.80 | 2,477,100 | — | — |
| 2021-05-06 | $4.60 | $4.60 | 2,316,600 | — | — |
| 2021-05-05 | $4.61 | $4.61 | 3,982,400 | — | — |
| 2021-05-04 | $4.07 | $4.07 | 2,677,300 | — | — |
| 2021-05-03 | $4.29 | $4.29 | 4,110,900 | — | — |
| 2021-04-30 | $3.80 | $3.80 | 1,560,200 | — | — |
| 2021-04-29 | $3.70 | $3.70 | 1,689,600 | — | — |
| 2021-04-28 | $3.75 | $3.75 | 1,305,500 | — | — |
| 2021-04-27 | $3.52 | $3.52 | 598,500 | — | — |
| 2021-04-26 | $3.51 | $3.51 | 1,103,200 | — | — |
| 2021-04-23 | $3.59 | $3.59 | 635,300 | — | — |
| 2021-04-22 | $3.60 | $3.60 | 1,171,400 | — | — |
| 2021-04-21 | $3.67 | $3.67 | 1,430,700 | — | — |
| 2021-04-20 | $3.65 | $3.65 | 1,259,300 | — | — |
| 2021-04-19 | $3.60 | $3.60 | 2,198,700 | — | — |
| 2021-04-16 | $3.70 | $3.70 | 780,400 | — | — |
| 2021-04-15 | $3.74 | $3.74 | 1,383,200 | — | — |
| 2021-04-14 | $3.75 | $3.75 | 1,147,400 | — | — |
| 2021-04-13 | $3.76 | $3.76 | 1,001,600 | — | — |
| 2021-04-12 | $3.81 | $3.81 | 2,302,900 | — | — |
| 2021-04-09 | $3.99 | $3.99 | 1,203,700 | — | — |
| 2021-04-08 | $4.20 | $4.20 | 1,150,800 | — | — |
| 2021-04-07 | $4.07 | $4.07 | 1,622,100 | — | — |
| 2021-04-06 | $4.28 | $4.28 | 2,579,700 | — | — |
| 2021-04-05 | $4.23 | $4.23 | 4,372,500 | — | — |
| 2021-04-01 | $3.80 | $3.80 | 1,223,800 | — | — |
| 2021-03-31 | $3.63 | $3.63 | 2,070,500 | — | — |
| 2021-03-30 | $3.51 | $3.51 | 2,558,900 | — | — |
| 2021-03-29 | $3.49 | $3.49 | 1,378,100 | — | — |
| 2021-03-26 | $3.52 | $3.52 | 1,625,700 | — | — |
| 2021-03-25 | $3.38 | $3.38 | 1,541,100 | — | — |
| 2021-03-24 | $3.42 | $3.42 | 1,656,400 | — | — |
| 2021-03-23 | $3.50 | $3.50 | 2,676,500 | — | — |
| 2021-03-22 | $3.79 | $3.79 | 1,539,900 | — | — |
| 2021-03-19 | $3.77 | $3.77 | 2,188,400 | — | — |
| 2021-03-18 | $3.99 | $3.99 | 3,037,100 | — | — |
| 2021-03-17 | $4.12 | $4.12 | 2,377,400 | — | — |
| 2021-03-16 | $3.96 | $3.96 | 4,022,800 | — | — |
| 2021-03-15 | $3.79 | $3.79 | 3,376,900 | — | — |
| 2021-03-12 | $3.64 | $3.64 | 1,914,900 | — | — |
| 2021-03-11 | $3.51 | $3.51 | 1,542,400 | — | — |
| 2021-03-10 | $3.23 | $3.23 | 1,879,200 | — | — |
| 2021-03-09 | $3.27 | $3.27 | 1,884,600 | — | — |
| 2021-03-08 | $3.12 | $3.12 | 2,683,100 | — | — |
| 2021-03-05 | $3.43 | $3.43 | 2,771,600 | — | — |
| 2021-03-04 | $3.48 | $3.48 | 3,869,900 | — | — |
| 2021-03-03 | $3.93 | $3.93 | 2,958,600 | — | — |
| 2021-03-02 | $3.89 | $3.89 | 2,358,300 | — | — |
| 2021-03-01 | $3.57 | $3.57 | 2,153,000 | — | — |
| 2021-02-26 | $3.50 | $3.50 | 4,194,300 | — | — |
| 2021-02-25 | $3.97 | $3.97 | 2,080,000 | — | — |
| 2021-02-24 | $3.87 | $3.87 | 1,434,300 | — | — |
| 2021-02-23 | $3.88 | $3.88 | 3,555,700 | — | — |
| 2021-02-22 | $4.01 | $4.01 | 3,358,200 | — | — |
| 2021-02-19 | $3.88 | $3.88 | 2,507,000 | — | — |
| 2021-02-18 | $3.72 | $3.72 | 1,815,000 | — | — |
| 2021-02-17 | $3.74 | $3.74 | 2,894,800 | — | — |
| 2021-02-16 | $4.07 | $4.07 | 3,378,900 | — | — |
| 2021-02-12 | $4.00 | $4.00 | 1,419,200 | — | — |
| 2021-02-11 | $3.87 | $3.87 | 2,291,700 | — | — |
| 2021-02-10 | $3.96 | $3.96 | 3,136,200 | — | — |
| 2021-02-09 | $4.00 | $4.00 | 2,873,600 | — | — |
| 2021-02-08 | $3.91 | $3.91 | 3,043,200 | — | — |
| 2021-02-05 | $3.69 | $3.69 | 3,269,300 | — | — |
| 2021-02-04 | $3.20 | $3.20 | 1,233,300 | — | — |
| 2021-02-03 | $3.25 | $3.25 | 1,058,000 | — | — |
| 2021-02-02 | $3.18 | $3.18 | 2,205,200 | — | — |
| 2021-02-01 | $3.18 | $3.18 | 4,853,200 | — | — |
| 2021-01-29 | $2.81 | $2.81 | 926,200 | — | — |
| 2021-01-28 | $2.83 | $2.83 | 884,500 | — | — |
| 2021-01-27 | $2.80 | $2.80 | 1,226,700 | — | — |
| 2021-01-26 | $2.96 | $2.96 | 1,266,400 | — | — |
| 2021-01-25 | $2.84 | $2.84 | 852,000 | — | — |
| 2021-01-22 | $2.80 | $2.80 | 824,000 | — | — |
| 2021-01-21 | $2.84 | $2.84 | 817,400 | — | — |
| 2021-01-20 | $2.79 | $2.79 | 573,500 | — | — |
| 2021-01-19 | $2.60 | $2.60 | 1,001,200 | — | — |
| 2021-01-15 | $2.64 | $2.64 | 1,114,200 | — | — |
| 2021-01-14 | $2.73 | $2.73 | 1,244,100 | — | — |
| 2021-01-13 | $2.65 | $2.65 | 1,037,000 | — | — |
| 2021-01-12 | $2.72 | $2.72 | 1,126,600 | — | — |
| 2021-01-11 | $2.84 | $2.84 | 855,400 | — | — |
| 2021-01-08 | $2.93 | $2.93 | 1,371,500 | — | — |
| 2021-01-07 | $3.00 | $3.00 | 1,148,900 | — | — |
| 2021-01-06 | $2.93 | $2.93 | 1,488,800 | — | — |
| 2021-01-05 | $3.00 | $3.00 | 2,102,100 | — | — |
| 2021-01-04 | $2.66 | $2.66 | 1,643,600 | — | — |