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
- 2005-11-15 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 | $4.12 | $10.12 | 355,700 | — | — |
| 2021-12-30 | $3.93 | $9.65 | 141,900 | — | — |
| 2021-12-29 | $3.87 | $9.51 | 130,200 | — | — |
| 2021-12-28 | $3.65 | $8.96 | 125,600 | — | — |
| 2021-12-27 | $3.66 | $8.99 | 91,900 | — | — |
| 2021-12-23 | $3.52 | $8.65 | 61,900 | — | — |
| 2021-12-22 | $3.47 | $8.52 | 38,200 | — | — |
| 2021-12-21 | $3.36 | $8.25 | 75,200 | — | — |
| 2021-12-20 | $3.23 | $7.93 | 138,800 | — | — |
| 2021-12-17 | $3.33 | $8.18 | 93,600 | — | — |
| 2021-12-16 | $3.45 | $8.47 | 75,300 | — | — |
| 2021-12-15 | $3.41 | $8.38 | 228,800 | — | — |
| 2021-12-14 | $3.38 | $8.30 | 62,200 | — | — |
| 2021-12-13 | $3.46 | $8.50 | 104,800 | — | — |
| 2021-12-10 | $3.63 | $8.92 | 104,900 | — | — |
| 2021-12-09 | $3.67 | $9.01 | 36,700 | — | — |
| 2021-12-08 | $3.74 | $9.19 | 47,400 | — | — |
| 2021-12-07 | $3.73 | $9.16 | 85,100 | — | — |
| 2021-12-06 | $3.55 | $8.72 | 122,500 | — | — |
| 2021-12-03 | $3.39 | $8.33 | 93,000 | — | — |
| 2021-12-02 | $3.39 | $8.33 | 93,700 | — | — |
| 2021-12-01 | $3.36 | $8.25 | 212,900 | — | — |
| 2021-11-30 | $3.53 | $8.67 | 147,200 | — | — |
| 2021-11-29 | $3.77 | $9.26 | 77,400 | — | — |
| 2021-11-26 | $3.54 | $8.69 | 172,100 | — | — |
| 2021-11-24 | $3.70 | $9.09 | 88,000 | — | — |
| 2021-11-23 | $3.70 | $9.09 | 86,800 | — | — |
| 2021-11-22 | $3.55 | $8.72 | 371,300 | — | — |
| 2021-11-19 | $3.54 | $8.69 | 299,800 | — | — |
| 2021-11-18 | $3.68 | $9.04 | 154,900 | — | — |
| 2021-11-17 | $3.70 | $9.09 | 95,500 | — | — |
| 2021-11-16 | $3.78 | $9.28 | 119,900 | — | — |
| 2021-11-15 | $3.77 | $9.26 | 153,300 | — | — |
| 2021-11-12 | $3.74 | $9.19 | 99,900 | — | — |
| 2021-11-11 | $3.83 | $9.41 | 93,600 | — | — |
| 2021-11-10 | $3.93 | $9.65 | 142,800 | — | — |
| 2021-11-09 | $4.13 | $10.14 | 151,100 | — | — |
| 2021-11-08 | $4.11 | $10.09 | 192,200 | — | — |
| 2021-11-05 | $3.98 | $9.78 | 154,700 | — | — |
| 2021-11-04 | $3.74 | $9.19 | 259,800 | — | — |
| 2021-11-03 | $3.79 | $9.31 | 545,600 | — | — |
| 2021-11-02 | $4.22 | $10.36 | 69,200 | — | — |
| 2021-11-01 | $4.20 | $10.32 | 381,400 | — | — |
| 2021-10-29 | $3.89 | $9.55 | 107,800 | — | — |
| 2021-10-28 | $3.90 | $9.58 | 73,900 | — | — |
| 2021-10-27 | $3.83 | $9.41 | 50,300 | — | — |
| 2021-10-26 | $3.99 | $9.80 | 129,600 | — | — |
| 2021-10-25 | $3.94 | $9.68 | 69,500 | — | — |
| 2021-10-22 | $3.85 | $9.46 | 41,400 | — | — |
| 2021-10-21 | $3.79 | $9.31 | 123,900 | — | — |
| 2021-10-20 | $3.90 | $9.58 | 87,500 | — | — |
| 2021-10-19 | $3.79 | $9.31 | 74,000 | — | — |
| 2021-10-18 | $3.75 | $9.21 | 114,900 | — | — |
| 2021-10-15 | $3.88 | $9.53 | 51,200 | — | — |
| 2021-10-14 | $3.89 | $9.55 | 110,800 | — | — |
| 2021-10-13 | $3.80 | $9.33 | 99,800 | — | — |
| 2021-10-12 | $3.90 | $9.58 | 87,500 | — | — |
| 2021-10-11 | $3.99 | $9.80 | 90,100 | — | — |
| 2021-10-08 | $3.89 | $9.55 | 147,400 | — | — |
| 2021-10-07 | $3.88 | $9.53 | 81,300 | — | — |
| 2021-10-06 | $3.77 | $9.26 | 129,200 | — | — |
| 2021-10-05 | $3.87 | $9.51 | 91,400 | — | — |
| 2021-10-04 | $3.76 | $9.24 | 137,300 | — | — |
| 2021-10-01 | $3.74 | $9.19 | 149,700 | — | — |
| 2021-09-30 | $3.57 | $8.77 | 136,100 | — | — |
| 2021-09-29 | $3.48 | $8.55 | 175,600 | — | — |
| 2021-09-28 | $3.55 | $8.72 | 198,400 | — | — |
| 2021-09-27 | $3.54 | $8.69 | 301,700 | — | — |
| 2021-09-24 | $3.33 | $8.18 | 211,300 | — | — |
| 2021-09-23 | $3.31 | $8.13 | 98,900 | — | — |
| 2021-09-22 | $3.16 | $7.76 | 130,000 | — | — |
| 2021-09-21 | $2.99 | $7.34 | 48,600 | — | — |
| 2021-09-20 | $2.86 | $7.02 | 127,000 | — | — |
| 2021-09-17 | $3.08 | $7.56 | 64,700 | — | — |
| 2021-09-16 | $3.10 | $7.61 | 160,600 | — | — |
| 2021-09-15 | $3.16 | $7.76 | 299,600 | — | — |
| 2021-09-14 | $2.75 | $6.75 | 56,300 | — | — |
| 2021-09-13 | $2.79 | $6.85 | 312,500 | — | — |
| 2021-09-10 | $2.54 | $6.24 | 116,400 | — | — |
| 2021-09-09 | $2.56 | $6.29 | 82,400 | — | — |
| 2021-09-08 | $2.59 | $6.36 | 103,800 | — | — |
| 2021-09-07 | $2.58 | $6.34 | 169,600 | — | — |
| 2021-09-03 | $2.76 | $6.78 | 53,400 | — | — |
| 2021-09-02 | $2.82 | $6.93 | 151,100 | — | — |
| 2021-09-01 | $2.61 | $6.41 | 42,700 | — | — |
| 2021-08-31 | $2.65 | $6.51 | 26,500 | — | — |
| 2021-08-30 | $2.69 | $6.61 | 87,900 | — | — |
| 2021-08-27 | $2.65 | $6.51 | 91,300 | — | — |
| 2021-08-26 | $2.52 | $6.19 | 44,900 | — | — |
| 2021-08-25 | $2.56 | $6.29 | 62,900 | — | — |
| 2021-08-24 | $2.64 | $6.48 | 142,600 | — | — |
| 2021-08-23 | $2.45 | $6.02 | 179,200 | — | — |
| 2021-08-20 | $2.21 | $5.43 | 294,600 | — | — |
| 2021-08-19 | $2.31 | $5.67 | 298,000 | — | — |
| 2021-08-18 | $2.40 | $5.89 | 250,500 | — | — |
| 2021-08-17 | $2.57 | $6.31 | 124,200 | — | — |
| 2021-08-16 | $2.63 | $6.46 | 111,800 | — | — |
| 2021-08-13 | $2.77 | $6.80 | 157,100 | — | — |
| 2021-08-12 | $2.91 | $7.15 | 60,400 | — | — |
| 2021-08-11 | $2.93 | $7.20 | 51,600 | — | — |
| 2021-08-10 | $3.00 | $7.37 | 31,500 | — | — |
| 2021-08-09 | $2.89 | $7.10 | 222,500 | — | — |
| 2021-08-06 | $2.96 | $7.27 | 59,700 | — | — |
| 2021-08-05 | $2.96 | $7.27 | 18,900 | — | — |
| 2021-08-04 | $2.90 | $7.12 | 49,700 | — | — |
| 2021-08-03 | $3.11 | $7.64 | 178,800 | — | — |
| 2021-08-02 | $3.13 | $7.69 | 96,800 | — | — |
| 2021-07-30 | $3.00 | $7.37 | 156,300 | — | — |
| 2021-07-29 | $3.10 | $7.61 | 34,500 | — | — |
| 2021-07-28 | $3.04 | $7.47 | 57,600 | — | — |
| 2021-07-27 | $3.06 | $7.52 | 139,400 | — | — |
| 2021-07-26 | $3.15 | $7.74 | 172,600 | — | — |
| 2021-07-23 | $3.15 | $7.74 | 103,100 | — | — |
| 2021-07-22 | $3.19 | $7.84 | 81,100 | — | — |
| 2021-07-21 | $3.29 | $8.08 | 172,000 | — | — |
| 2021-07-20 | $2.80 | $6.88 | 106,100 | — | — |
| 2021-07-19 | $2.53 | $6.21 | 560,900 | — | — |
| 2021-07-16 | $3.01 | $7.39 | 264,800 | — | — |
| 2021-07-15 | $3.16 | $7.76 | 322,600 | — | — |
| 2021-07-14 | $3.29 | $8.08 | 406,000 | — | — |
| 2021-07-13 | $3.63 | $8.92 | 195,300 | — | — |
| 2021-07-12 | $3.55 | $8.72 | 63,400 | — | — |
| 2021-07-09 | $3.61 | $8.87 | 60,400 | — | — |
| 2021-07-08 | $3.67 | $9.01 | 130,800 | — | — |
| 2021-07-07 | $3.59 | $8.82 | 249,100 | — | — |
| 2021-07-06 | $3.87 | $9.51 | 570,600 | — | — |
| 2021-07-02 | $3.69 | $9.06 | 301,200 | — | — |
| 2021-07-01 | $3.45 | $8.47 | 73,800 | — | — |
| 2021-06-30 | $3.42 | $8.40 | 67,800 | — | — |
| 2021-06-29 | $3.46 | $8.50 | 80,000 | — | — |
| 2021-06-28 | $3.31 | $8.13 | 135,500 | — | — |
| 2021-06-25 | $3.45 | $8.47 | 129,400 | — | — |
| 2021-06-24 | $3.49 | $8.57 | 113,700 | — | — |
| 2021-06-23 | $3.56 | $8.74 | 216,200 | — | — |
| 2021-06-22 | $3.54 | $8.69 | 189,300 | — | — |
| 2021-06-21 | $3.54 | $8.69 | 705,300 | — | — |
| 2021-06-18 | $3.14 | $7.71 | 387,600 | — | — |
| 2021-06-17 | $2.96 | $7.27 | 448,300 | — | — |
| 2021-06-16 | $3.24 | $7.96 | 345,100 | — | — |
| 2021-06-15 | $3.16 | $7.76 | 592,400 | — | — |
| 2021-06-14 | $2.94 | $7.22 | 187,300 | — | — |
| 2021-06-11 | $2.70 | $6.63 | 131,500 | — | — |
| 2021-06-10 | $2.67 | $6.56 | 134,900 | — | — |
| 2021-06-09 | $2.58 | $6.34 | 508,400 | — | — |
| 2021-06-08 | $2.83 | $6.95 | 584,400 | — | — |
| 2021-06-07 | $2.53 | $6.21 | 575,900 | — | — |
| 2021-06-04 | $2.25 | $5.53 | 306,000 | — | — |
| 2021-06-03 | $2.14 | $5.26 | 272,400 | — | — |
| 2021-06-02 | $2.05 | $5.04 | 396,900 | — | — |
| 2021-06-01 | $1.91 | $4.69 | 558,200 | — | — |
| 2021-05-28 | $1.69 | $4.15 | 170,100 | — | — |
| 2021-05-27 | $1.66 | $4.08 | 193,400 | — | — |
| 2021-05-26 | $1.65 | $4.05 | 63,000 | — | — |
| 2021-05-25 | $1.66 | $4.08 | 47,500 | — | — |
| 2021-05-24 | $1.68 | $4.13 | 70,400 | — | — |
| 2021-05-21 | $1.64 | $4.03 | 55,300 | — | — |
| 2021-05-20 | $1.60 | $3.93 | 142,600 | — | — |
| 2021-05-19 | $1.63 | $4.00 | 90,700 | — | — |
| 2021-05-18 | $1.69 | $4.15 | 111,800 | — | — |
| 2021-05-17 | $1.67 | $4.10 | 169,400 | — | — |
| 2021-05-14 | $1.63 | $4.00 | 87,600 | — | — |
| 2021-05-13 | $1.58 | $3.88 | 85,000 | — | — |
| 2021-05-12 | $1.66 | $4.08 | 138,800 | — | — |
| 2021-05-11 | $1.63 | $4.00 | 59,600 | — | — |
| 2021-05-10 | $1.64 | $4.03 | 37,600 | — | — |
| 2021-05-07 | $1.67 | $4.10 | 300,700 | — | — |
| 2021-05-06 | $1.69 | $4.15 | 43,300 | — | — |
| 2021-05-05 | $1.59 | $3.91 | 82,200 | — | — |
| 2021-05-04 | $1.47 | $3.61 | 80,300 | — | — |
| 2021-05-03 | $1.46 | $3.59 | 33,200 | — | — |
| 2021-04-30 | $1.36 | $3.34 | 16,600 | — | — |
| 2021-04-29 | $1.38 | $3.39 | 75,500 | — | — |
| 2021-04-28 | $1.37 | $3.36 | 76,700 | — | — |
| 2021-04-27 | $1.25 | $3.07 | 28,300 | — | — |
| 2021-04-26 | $1.28 | $3.14 | 82,600 | — | — |
| 2021-04-23 | $1.30 | $3.19 | 44,600 | — | — |
| 2021-04-22 | $1.27 | $3.12 | 78,600 | — | — |
| 2021-04-21 | $1.24 | $3.05 | 123,400 | — | — |
| 2021-04-20 | $1.24 | $3.05 | 33,200 | — | — |
| 2021-04-19 | $1.30 | $3.19 | 65,200 | — | — |
| 2021-04-16 | $1.21 | $2.97 | 224,300 | — | — |
| 2021-04-15 | $1.21 | $2.97 | 31,600 | — | — |
| 2021-04-14 | $1.23 | $3.02 | 136,000 | — | — |
| 2021-04-13 | $1.20 | $2.95 | 178,100 | — | — |
| 2021-04-12 | $1.24 | $3.05 | 307,600 | — | — |
| 2021-04-09 | $1.38 | $3.39 | 53,400 | — | — |
| 2021-04-08 | $1.42 | $3.49 | 41,100 | — | — |
| 2021-04-07 | $1.45 | $3.56 | 54,200 | — | — |
| 2021-04-06 | $1.42 | $3.49 | 94,300 | — | — |
| 2021-04-05 | $1.44 | $3.54 | 233,500 | — | — |
| 2021-04-01 | $1.54 | $3.78 | 392,300 | — | — |
| 2021-03-31 | $1.45 | $3.56 | 197,900 | — | — |
| 2021-03-30 | $1.49 | $3.66 | 394,900 | — | — |
| 2021-03-29 | $1.65 | $4.05 | 85,500 | — | — |
| 2021-03-26 | $1.61 | $3.95 | 120,400 | — | — |
| 2021-03-25 | $1.48 | $3.64 | 254,100 | — | — |
| 2021-03-24 | $1.53 | $3.76 | 364,100 | — | — |
| 2021-03-23 | $1.57 | $3.86 | 359,200 | — | — |
| 2021-03-22 | $1.68 | $4.13 | 345,700 | — | — |
| 2021-03-19 | $1.73 | $4.25 | 203,700 | — | — |
| 2021-03-18 | $1.67 | $4.10 | 359,400 | — | — |
| 2021-03-17 | $1.90 | $4.67 | 410,400 | — | — |
| 2021-03-16 | $1.78 | $4.37 | 198,400 | — | — |
| 2021-03-15 | $1.64 | $4.03 | 267,700 | — | — |
| 2021-03-12 | $1.54 | $3.78 | 174,600 | — | — |
| 2021-03-11 | $1.53 | $3.76 | 201,700 | — | — |
| 2021-03-10 | $1.53 | $3.76 | 80,400 | — | — |
| 2021-03-09 | $1.49 | $3.66 | 168,000 | — | — |
| 2021-03-08 | $1.53 | $3.76 | 165,800 | — | — |
| 2021-03-05 | $1.50 | $3.68 | 372,500 | — | — |
| 2021-03-04 | $1.43 | $3.51 | 187,600 | — | — |
| 2021-03-03 | $1.43 | $3.51 | 298,000 | — | — |
| 2021-03-02 | $1.33 | $3.27 | 206,700 | — | — |
| 2021-03-01 | $1.36 | $3.34 | 175,300 | — | — |
| 2021-02-26 | $1.39 | $3.41 | 160,000 | — | — |
| 2021-02-25 | $1.37 | $3.36 | 367,100 | — | — |
| 2021-02-24 | $1.50 | $3.68 | 241,000 | — | — |
| 2021-02-23 | $1.23 | $3.02 | 406,100 | — | — |
| 2021-02-22 | $1.19 | $2.92 | 470,100 | — | — |
| 2021-02-19 | $1.13 | $2.78 | 106,300 | — | — |
| 2021-02-18 | $1.09 | $2.68 | 226,300 | — | — |
| 2021-02-17 | $1.08 | $2.65 | 248,900 | — | — |
| 2021-02-16 | $1.07 | $2.63 | 204,800 | — | — |
| 2021-02-12 | $1.02 | $2.51 | 469,400 | — | — |
| 2021-02-11 | $0.99 | $2.43 | 94,000 | — | — |
| 2021-02-10 | $0.99 | $2.43 | 93,600 | — | — |
| 2021-02-09 | $1.02 | $2.51 | 101,900 | — | — |
| 2021-02-08 | $1.02 | $2.51 | 220,300 | — | — |
| 2021-02-05 | $0.97 | $2.38 | 57,000 | — | — |
| 2021-02-04 | $0.95 | $2.33 | 257,600 | — | — |
| 2021-02-03 | $0.94 | $2.31 | 140,000 | — | — |
| 2021-02-02 | $0.87 | $2.14 | 171,600 | — | — |
| 2021-02-01 | $0.87 | $2.14 | 102,900 | — | — |
| 2021-01-29 | $0.83 | $2.04 | 101,400 | — | — |
| 2021-01-28 | $0.85 | $2.09 | 79,000 | — | — |
| 2021-01-27 | $0.87 | $2.14 | 61,200 | — | — |
| 2021-01-26 | $0.90 | $2.21 | 202,400 | — | — |
| 2021-01-25 | $0.90 | $2.21 | 57,100 | — | — |
| 2021-01-22 | $0.86 | $2.11 | 125,100 | — | — |
| 2021-01-21 | $0.88 | $2.16 | 70,200 | — | — |
| 2021-01-20 | $0.92 | $2.26 | 66,900 | — | — |
| 2021-01-19 | $0.95 | $2.33 | 514,700 | — | — |
| 2021-01-15 | $1.01 | $2.48 | 91,600 | — | — |
| 2021-01-14 | $1.05 | $2.58 | 134,000 | — | — |
| 2021-01-13 | $0.94 | $2.31 | 184,100 | — | — |
| 2021-01-12 | $0.97 | $2.38 | 95,900 | — | — |
| 2021-01-11 | $0.94 | $2.31 | 252,200 | — | — |
| 2021-01-08 | $1.06 | $2.60 | 161,700 | — | — |
| 2021-01-07 | $0.93 | $2.28 | 459,100 | — | — |
| 2021-01-06 | $0.86 | $2.11 | 166,600 | — | — |
| 2021-01-05 | $0.81 | $1.99 | 153,600 | — | — |
| 2021-01-04 | $0.70 | $1.72 | 35,600 | — | — |