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
- 2003-06-23 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 | $3.93 | $3.93 | 5,500 | — | — |
| 2021-12-30 | $3.91 | $3.91 | 40,900 | — | — |
| 2021-12-29 | $4.00 | $4.00 | 8,500 | — | — |
| 2021-12-28 | $4.20 | $4.20 | 2,300 | — | — |
| 2021-12-27 | $4.25 | $4.25 | 7,500 | — | — |
| 2021-12-23 | $4.42 | $4.42 | 4,100 | — | — |
| 2021-12-22 | $4.39 | $4.39 | 2,900 | — | — |
| 2021-12-21 | $4.24 | $4.24 | 9,000 | — | — |
| 2021-12-20 | $4.31 | $4.31 | 5,700 | — | — |
| 2021-12-17 | $4.47 | $4.47 | 40,800 | — | — |
| 2021-12-16 | $4.41 | $4.41 | 36,100 | — | — |
| 2021-12-15 | $4.43 | $4.43 | 64,900 | — | — |
| 2021-12-14 | $4.16 | $4.16 | 9,100 | — | — |
| 2021-12-13 | $4.17 | $4.17 | 2,900 | — | — |
| 2021-12-10 | $4.27 | $4.27 | 9,300 | — | — |
| 2021-12-09 | $4.19 | $4.19 | 14,200 | — | — |
| 2021-12-08 | $4.34 | $4.34 | 10,400 | — | — |
| 2021-12-07 | $4.28 | $4.28 | 23,400 | — | — |
| 2021-12-06 | $4.20 | $4.20 | 10,600 | — | — |
| 2021-12-03 | $4.02 | $4.02 | 47,400 | — | — |
| 2021-12-02 | $4.37 | $4.37 | 13,000 | — | — |
| 2021-12-01 | $4.12 | $4.12 | 7,500 | — | — |
| 2021-11-30 | $4.20 | $4.20 | 43,600 | — | — |
| 2021-11-29 | $4.26 | $4.26 | 28,600 | — | — |
| 2021-11-26 | $4.06 | $4.06 | 87,500 | — | — |
| 2021-11-24 | $4.49 | $4.49 | 31,800 | — | — |
| 2021-11-23 | $4.67 | $4.67 | 12,100 | — | — |
| 2021-11-22 | $4.74 | $4.74 | 24,200 | — | — |
| 2021-11-19 | $4.93 | $4.93 | 16,400 | — | — |
| 2021-11-18 | $4.95 | $4.95 | 35,400 | — | — |
| 2021-11-17 | $5.26 | $5.26 | 10,800 | — | — |
| 2021-11-16 | $5.29 | $5.29 | 6,300 | — | — |
| 2021-11-15 | $5.52 | $5.52 | 21,500 | — | — |
| 2021-11-12 | $5.21 | $5.21 | 11,600 | — | — |
| 2021-11-11 | $5.32 | $5.32 | 7,000 | — | — |
| 2021-11-10 | $5.46 | $5.46 | 15,700 | — | — |
| 2021-11-09 | $5.48 | $5.48 | 306,100 | — | — |
| 2021-11-08 | $5.49 | $5.49 | 14,100 | — | — |
| 2021-11-05 | $5.63 | $5.63 | 13,500 | — | — |
| 2021-11-04 | $5.40 | $5.40 | 18,400 | — | — |
| 2021-11-03 | $5.39 | $5.39 | 14,700 | — | — |
| 2021-11-02 | $5.22 | $5.22 | 7,100 | — | — |
| 2021-11-01 | $5.19 | $5.19 | 2,000 | — | — |
| 2021-10-29 | $5.25 | $5.25 | 12,900 | — | — |
| 2021-10-28 | $5.27 | $5.27 | 4,200 | — | — |
| 2021-10-27 | $5.33 | $5.33 | 11,000 | — | — |
| 2021-10-26 | $5.26 | $5.26 | 10,200 | — | — |
| 2021-10-25 | $5.37 | $5.37 | 52,400 | — | — |
| 2021-10-22 | $5.44 | $5.44 | 70,400 | — | — |
| 2021-10-21 | $5.48 | $5.48 | 113,200 | — | — |
| 2021-10-20 | $5.70 | $5.70 | 14,600 | — | — |
| 2021-10-19 | $5.47 | $5.47 | 20,300 | — | — |
| 2021-10-18 | $5.68 | $5.68 | 32,200 | — | — |
| 2021-10-15 | $5.86 | $5.86 | 61,400 | — | — |
| 2021-10-14 | $5.26 | $5.26 | 32,300 | — | — |
| 2021-10-13 | $5.06 | $5.06 | 12,900 | — | — |
| 2021-10-12 | $5.27 | $5.27 | 19,300 | — | — |
| 2021-10-11 | $5.13 | $5.13 | 20,800 | — | — |
| 2021-10-08 | $5.20 | $5.20 | 24,500 | — | — |
| 2021-10-07 | $5.16 | $5.16 | 18,600 | — | — |
| 2021-10-06 | $5.10 | $5.10 | 9,900 | — | — |
| 2021-10-05 | $5.02 | $5.02 | 64,000 | — | — |
| 2021-10-04 | $5.12 | $5.12 | 6,300 | — | — |
| 2021-10-01 | $5.17 | $5.17 | 100,800 | — | — |
| 2021-09-30 | $5.18 | $5.18 | 10,200 | — | — |
| 2021-09-29 | $5.19 | $5.19 | 37,500 | — | — |
| 2021-09-28 | $5.01 | $5.01 | 20,300 | — | — |
| 2021-09-27 | $5.06 | $5.06 | 9,400 | — | — |
| 2021-09-24 | $5.00 | $5.00 | 34,100 | — | — |
| 2021-09-23 | $5.04 | $5.04 | 32,500 | — | — |
| 2021-09-22 | $5.12 | $5.12 | 32,000 | — | — |
| 2021-09-21 | $4.84 | $4.84 | 36,000 | — | — |
| 2021-09-20 | $4.80 | $4.80 | 69,600 | — | — |
| 2021-09-17 | $4.51 | $4.51 | 31,800 | — | — |
| 2021-09-16 | $4.63 | $4.63 | 24,800 | — | — |
| 2021-09-15 | $4.71 | $4.71 | 13,600 | — | — |
| 2021-09-14 | $4.73 | $4.73 | 3,100 | — | — |
| 2021-09-13 | $4.72 | $4.72 | 5,000 | — | — |
| 2021-09-10 | $4.67 | $4.67 | 6,900 | — | — |
| 2021-09-09 | $4.60 | $4.60 | 26,000 | — | — |
| 2021-09-08 | $4.55 | $4.55 | 21,900 | — | — |
| 2021-09-07 | $4.78 | $4.78 | 12,400 | — | — |
| 2021-09-03 | $4.79 | $4.79 | 27,700 | — | — |
| 2021-09-02 | $4.88 | $4.88 | 13,000 | — | — |
| 2021-09-01 | $4.88 | $4.88 | 5,900 | — | — |
| 2021-08-31 | $5.01 | $5.01 | 56,600 | — | — |
| 2021-08-30 | $4.74 | $4.74 | 18,500 | — | — |
| 2021-08-27 | $4.85 | $4.85 | 45,900 | — | — |
| 2021-08-26 | $4.90 | $4.90 | 19,200 | — | — |
| 2021-08-25 | $4.82 | $4.82 | 28,700 | — | — |
| 2021-08-24 | $4.93 | $4.93 | 20,700 | — | — |
| 2021-08-23 | $4.92 | $4.92 | 34,800 | — | — |
| 2021-08-20 | $4.85 | $4.85 | 24,200 | — | — |
| 2021-08-19 | $4.92 | $4.92 | 87,200 | — | — |
| 2021-08-18 | $5.12 | $5.12 | 9,700 | — | — |
| 2021-08-17 | $5.29 | $5.29 | 16,100 | — | — |
| 2021-08-16 | $5.30 | $5.30 | 89,700 | — | — |
| 2021-08-13 | $5.27 | $5.27 | 39,600 | — | — |
| 2021-08-12 | $5.45 | $5.45 | 37,000 | — | — |
| 2021-08-11 | $5.64 | $5.64 | 80,700 | — | — |
| 2021-08-10 | $5.44 | $5.44 | 31,400 | — | — |
| 2021-08-09 | $5.40 | $5.40 | 52,100 | — | — |
| 2021-08-06 | $5.24 | $5.24 | 66,100 | — | — |
| 2021-08-05 | $5.33 | $5.33 | 110,900 | — | — |
| 2021-08-04 | $5.05 | $5.05 | 82,300 | — | — |
| 2021-08-03 | $5.13 | $5.13 | 133,100 | — | — |
| 2021-08-02 | $5.31 | $5.31 | 576,900 | — | — |
| 2021-07-30 | $6.91 | $6.91 | 123,200 | — | — |
| 2021-07-29 | $6.89 | $6.89 | 138,900 | — | — |
| 2021-07-28 | $6.76 | $6.76 | 225,700 | — | — |
| 2021-07-27 | $6.10 | $6.10 | 17,700 | — | — |
| 2021-07-26 | $6.12 | $6.12 | 56,700 | — | — |
| 2021-07-23 | $6.25 | $6.25 | 294,400 | — | — |
| 2021-07-22 | $6.80 | $6.80 | 339,900 | — | — |
| 2021-07-21 | $5.93 | $5.93 | 168,900 | — | — |
| 2021-07-20 | $5.89 | $5.89 | 197,700 | — | — |
| 2021-07-19 | $5.41 | $5.41 | 137,800 | — | — |
| 2021-07-16 | $5.13 | $5.13 | 101,600 | — | — |
| 2021-07-15 | $5.10 | $5.10 | 170,900 | — | — |
| 2021-07-14 | $5.27 | $5.27 | 264,400 | — | — |
| 2021-07-13 | $5.17 | $5.17 | 374,700 | — | — |
| 2021-07-12 | $5.11 | $5.11 | 88,400 | — | — |
| 2021-07-09 | $5.05 | $5.05 | 324,800 | — | — |
| 2021-07-08 | $5.40 | $5.40 | 1,869,700 | — | — |
| 2021-07-07 | $4.85 | $4.85 | 54,600 | — | — |
| 2021-07-06 | $4.91 | $4.91 | 110,600 | — | — |
| 2021-07-02 | $4.93 | $4.93 | 19,200 | — | — |
| 2021-07-01 | $4.75 | $4.75 | 22,600 | — | — |
| 2021-06-30 | $4.82 | $4.82 | 8,300 | — | — |
| 2021-06-29 | $4.85 | $4.85 | 7,800 | — | — |
| 2021-06-28 | $4.87 | $4.87 | 84,100 | — | — |
| 2021-06-25 | $4.95 | $4.95 | 45,100 | — | — |
| 2021-06-24 | $5.04 | $5.04 | 52,700 | — | — |
| 2021-06-23 | $4.99 | $4.99 | 16,900 | — | — |
| 2021-06-22 | $4.94 | $4.94 | 27,700 | — | — |
| 2021-06-21 | $4.83 | $4.83 | 15,500 | — | — |
| 2021-06-18 | $4.78 | $4.78 | 38,900 | — | — |
| 2021-06-17 | $5.00 | $5.00 | 26,700 | — | — |
| 2021-06-16 | $5.10 | $5.10 | 71,400 | — | — |
| 2021-06-15 | $5.00 | $5.00 | 77,300 | — | — |
| 2021-06-14 | $5.10 | $5.10 | 99,600 | — | — |
| 2021-06-11 | $5.11 | $5.11 | 506,000 | — | — |
| 2021-06-10 | $5.02 | $5.02 | 844,900 | — | — |
| 2021-06-09 | $4.50 | $4.50 | 208,700 | — | — |
| 2021-06-08 | $4.06 | $4.06 | 100,600 | — | — |
| 2021-06-07 | $4.09 | $4.09 | 151,200 | — | — |
| 2021-06-04 | $3.95 | $3.95 | 22,000 | — | — |
| 2021-06-03 | $3.94 | $3.94 | 230,600 | — | — |
| 2021-06-02 | $3.86 | $3.86 | 330,500 | — | — |
| 2021-06-01 | $3.91 | $3.91 | 15,100 | — | — |
| 2021-05-28 | $3.72 | $3.72 | 9,500 | — | — |
| 2021-05-27 | $3.75 | $3.75 | 10,300 | — | — |
| 2021-05-26 | $3.80 | $3.80 | 24,300 | — | — |
| 2021-05-25 | $3.73 | $3.73 | 63,600 | — | — |
| 2021-05-24 | $3.81 | $3.81 | 21,600 | — | — |
| 2021-05-21 | $3.79 | $3.79 | 168,100 | — | — |
| 2021-05-20 | $3.67 | $3.67 | 262,400 | — | — |
| 2021-05-19 | $3.51 | $3.51 | 10,600 | — | — |
| 2021-05-18 | $3.56 | $3.56 | 21,000 | — | — |
| 2021-05-17 | $3.43 | $3.43 | 5,700 | — | — |
| 2021-05-14 | $3.49 | $3.49 | 3,500 | — | — |
| 2021-05-13 | $3.44 | $3.44 | 9,100 | — | — |
| 2021-05-12 | $3.44 | $3.44 | 33,100 | — | — |
| 2021-05-11 | $3.70 | $3.70 | 14,500 | — | — |
| 2021-05-10 | $3.68 | $3.68 | 19,100 | — | — |
| 2021-05-07 | $3.62 | $3.62 | 10,000 | — | — |
| 2021-05-06 | $3.54 | $3.54 | 4,500 | — | — |
| 2021-05-05 | $3.49 | $3.49 | 8,800 | — | — |
| 2021-05-04 | $3.51 | $3.51 | 46,500 | — | — |
| 2021-05-03 | $3.77 | $3.77 | 33,000 | — | — |
| 2021-04-30 | $3.71 | $3.71 | 15,600 | — | — |
| 2021-04-29 | $3.76 | $3.76 | 23,800 | — | — |
| 2021-04-28 | $3.70 | $3.70 | 5,100 | — | — |
| 2021-04-27 | $3.70 | $3.70 | 113,500 | — | — |
| 2021-04-26 | $3.74 | $3.74 | 4,900 | — | — |
| 2021-04-23 | $3.60 | $3.60 | 28,000 | — | — |
| 2021-04-22 | $3.61 | $3.61 | 16,800 | — | — |
| 2021-04-21 | $3.56 | $3.56 | 37,800 | — | — |
| 2021-04-20 | $3.68 | $3.68 | 5,500 | — | — |
| 2021-04-19 | $3.69 | $3.69 | 17,500 | — | — |
| 2021-04-16 | $3.81 | $3.81 | 7,800 | — | — |
| 2021-04-15 | $3.85 | $3.85 | 29,100 | — | — |
| 2021-04-14 | $3.81 | $3.81 | 26,000 | — | — |
| 2021-04-13 | $3.80 | $3.80 | 3,700 | — | — |
| 2021-04-12 | $3.88 | $3.88 | 40,400 | — | — |
| 2021-04-09 | $3.85 | $3.85 | 24,900 | — | — |
| 2021-04-08 | $3.82 | $3.82 | 21,100 | — | — |
| 2021-04-07 | $3.94 | $3.94 | 181,700 | — | — |
| 2021-04-06 | $3.90 | $3.90 | 12,900 | — | — |
| 2021-04-05 | $3.98 | $3.98 | 66,000 | — | — |
| 2021-04-01 | $3.93 | $3.93 | 91,200 | — | — |
| 2021-03-31 | $3.87 | $3.87 | 7,900 | — | — |
| 2021-03-30 | $3.85 | $3.85 | 8,400 | — | — |
| 2021-03-29 | $3.73 | $3.73 | 21,800 | — | — |
| 2021-03-26 | $3.73 | $3.73 | 5,700 | — | — |
| 2021-03-25 | $3.81 | $3.81 | 11,600 | — | — |
| 2021-03-24 | $3.74 | $3.74 | 25,700 | — | — |
| 2021-03-23 | $3.94 | $3.94 | 55,500 | — | — |
| 2021-03-22 | $4.12 | $4.12 | 79,100 | — | — |
| 2021-03-19 | $3.97 | $3.97 | 17,700 | — | — |
| 2021-03-18 | $3.99 | $3.99 | 400,000 | — | — |
| 2021-03-17 | $3.84 | $3.84 | 24,600 | — | — |
| 2021-03-16 | $3.90 | $3.90 | 66,600 | — | — |
| 2021-03-15 | $3.91 | $3.91 | 100,800 | — | — |
| 2021-03-12 | $3.79 | $3.79 | 38,600 | — | — |
| 2021-03-11 | $3.85 | $3.85 | 91,000 | — | — |
| 2021-03-10 | $3.72 | $3.72 | 31,500 | — | — |
| 2021-03-09 | $3.76 | $3.76 | 110,800 | — | — |
| 2021-03-08 | $3.70 | $3.70 | 466,300 | — | — |
| 2021-03-05 | $3.48 | $3.48 | 267,100 | — | — |
| 2021-03-04 | $3.50 | $3.50 | 249,100 | — | — |
| 2021-03-03 | $3.96 | $3.96 | 1,153,000 | — | — |
| 2021-03-02 | $4.12 | $4.12 | 713,700 | — | — |
| 2021-03-01 | $4.03 | $4.03 | 608,000 | — | — |
| 2021-02-26 | $3.75 | $3.75 | 156,200 | — | — |
| 2021-02-25 | $3.85 | $3.85 | 77,000 | — | — |
| 2021-02-24 | $4.26 | $4.26 | 221,800 | — | — |
| 2021-02-23 | $4.08 | $4.08 | 453,800 | — | — |
| 2021-02-22 | $4.51 | $4.51 | 229,800 | — | — |
| 2021-02-19 | $4.32 | $4.32 | 191,200 | — | — |
| 2021-02-18 | $4.46 | $4.46 | 579,900 | — | — |
| 2021-02-17 | $4.16 | $4.16 | 246,100 | — | — |
| 2021-02-16 | $3.99 | $3.99 | 58,000 | — | — |
| 2021-02-12 | $3.90 | $3.90 | 43,100 | — | — |
| 2021-02-11 | $3.90 | $3.90 | 237,700 | — | — |
| 2021-02-10 | $4.07 | $4.07 | 337,000 | — | — |
| 2021-02-09 | $3.90 | $3.90 | 40,000 | — | — |
| 2021-02-08 | $3.92 | $3.92 | 184,700 | — | — |
| 2021-02-05 | $3.71 | $3.71 | 112,200 | — | — |
| 2021-02-04 | $3.87 | $3.87 | 39,100 | — | — |
| 2021-02-03 | $3.77 | $3.77 | 12,900 | — | — |
| 2021-02-02 | $3.68 | $3.68 | 114,400 | — | — |
| 2021-02-01 | $3.71 | $3.71 | 45,400 | — | — |
| 2021-01-29 | $3.66 | $3.66 | 292,900 | — | — |
| 2021-01-28 | $3.33 | $3.33 | 38,000 | — | — |
| 2021-01-27 | $3.59 | $3.59 | 211,500 | — | — |
| 2021-01-26 | $3.72 | $3.72 | 560,600 | — | — |
| 2021-01-25 | $3.57 | $3.57 | 34,100 | — | — |
| 2021-01-22 | $3.70 | $3.70 | 12,100 | — | — |
| 2021-01-21 | $3.56 | $3.56 | 35,600 | — | — |
| 2021-01-20 | $3.66 | $3.66 | 12,400 | — | — |
| 2021-01-19 | $3.70 | $3.70 | 35,100 | — | — |
| 2021-01-15 | $3.73 | $3.73 | 32,900 | — | — |
| 2021-01-14 | $3.85 | $3.85 | 38,800 | — | — |
| 2021-01-13 | $3.72 | $3.72 | 20,000 | — | — |
| 2021-01-12 | $3.89 | $3.89 | 114,100 | — | — |
| 2021-01-11 | $3.74 | $3.74 | 25,100 | — | — |
| 2021-01-08 | $3.55 | $3.55 | 64,500 | — | — |
| 2021-01-07 | $3.53 | $3.53 | 12,600 | — | — |
| 2021-01-06 | $3.54 | $3.54 | 39,600 | — | — |
| 2021-01-05 | $3.38 | $3.38 | 22,800 | — | — |
| 2021-01-04 | $3.42 | $3.42 | 37,000 | — | — |