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
- 1995-11-02 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 | $4.81 | $4.81 | 2,119,500 | — | — |
| 2021-12-30 | $4.84 | $4.84 | 2,929,800 | — | — |
| 2021-12-29 | $4.98 | $4.98 | 4,133,200 | — | — |
| 2021-12-28 | $4.85 | $4.85 | 8,077,500 | — | — |
| 2021-12-27 | $5.15 | $5.15 | 11,403,000 | — | — |
| 2021-12-23 | $4.77 | $4.77 | 8,596,000 | — | — |
| 2021-12-22 | $4.61 | $4.61 | 4,251,400 | — | — |
| 2021-12-21 | $4.46 | $4.46 | 4,014,800 | — | — |
| 2021-12-20 | $4.43 | $4.43 | 8,040,200 | — | — |
| 2021-12-17 | $4.41 | $4.41 | 33,442,600 | — | — |
| 2021-12-16 | $3.99 | $3.99 | 3,777,600 | — | — |
| 2021-12-15 | $4.08 | $4.08 | 5,112,200 | — | — |
| 2021-12-14 | $3.80 | $3.80 | 3,587,900 | — | — |
| 2021-12-13 | $3.89 | $3.89 | 3,844,000 | — | — |
| 2021-12-10 | $3.87 | $3.87 | 3,424,000 | — | — |
| 2021-12-09 | $3.87 | $3.87 | 3,487,600 | — | — |
| 2021-12-08 | $4.02 | $4.02 | 4,318,800 | — | — |
| 2021-12-07 | $3.90 | $3.90 | 4,314,200 | — | — |
| 2021-12-06 | $3.81 | $3.81 | 2,622,600 | — | — |
| 2021-12-03 | $3.86 | $3.86 | 5,190,700 | — | — |
| 2021-12-02 | $3.97 | $3.97 | 4,481,700 | — | — |
| 2021-12-01 | $3.86 | $3.86 | 4,912,500 | — | — |
| 2021-11-30 | $3.93 | $3.93 | 8,296,300 | — | — |
| 2021-11-29 | $4.09 | $4.09 | 4,684,700 | — | — |
| 2021-11-26 | $4.13 | $4.13 | 3,457,700 | — | — |
| 2021-11-24 | $4.31 | $4.31 | 2,916,300 | — | — |
| 2021-11-23 | $4.25 | $4.25 | 4,532,800 | — | — |
| 2021-11-22 | $4.27 | $4.27 | 3,202,500 | — | — |
| 2021-11-19 | $4.35 | $4.35 | 2,595,500 | — | — |
| 2021-11-18 | $4.31 | $4.31 | 4,391,500 | — | — |
| 2021-11-17 | $4.44 | $4.44 | 6,176,000 | — | — |
| 2021-11-16 | $4.14 | $4.14 | 2,865,000 | — | — |
| 2021-11-15 | $4.04 | $4.04 | 2,281,500 | — | — |
| 2021-11-12 | $4.12 | $4.12 | 1,701,800 | — | — |
| 2021-11-11 | $4.09 | $4.09 | 2,278,400 | — | — |
| 2021-11-10 | $4.07 | $4.07 | 2,976,300 | — | — |
| 2021-11-09 | $4.13 | $4.13 | 3,143,400 | — | — |
| 2021-11-08 | $4.17 | $4.17 | 2,828,700 | — | — |
| 2021-11-05 | $4.07 | $4.07 | 5,050,800 | — | — |
| 2021-11-04 | $4.14 | $4.14 | 4,404,500 | — | — |
| 2021-11-03 | $4.43 | $4.43 | 6,388,600 | — | — |
| 2021-11-02 | $4.16 | $4.16 | 6,922,300 | — | — |
| 2021-11-01 | $3.84 | $3.84 | 4,294,800 | — | — |
| 2021-10-29 | $3.79 | $3.79 | 5,266,100 | — | — |
| 2021-10-28 | $3.67 | $3.67 | 2,987,000 | — | — |
| 2021-10-27 | $3.58 | $3.58 | 2,161,000 | — | — |
| 2021-10-26 | $3.60 | $3.60 | 2,348,600 | — | — |
| 2021-10-25 | $3.60 | $3.60 | 3,826,600 | — | — |
| 2021-10-22 | $3.69 | $3.69 | 1,809,500 | — | — |
| 2021-10-21 | $3.70 | $3.70 | 1,507,800 | — | — |
| 2021-10-20 | $3.72 | $3.72 | 1,442,400 | — | — |
| 2021-10-19 | $3.75 | $3.75 | 2,635,800 | — | — |
| 2021-10-18 | $3.70 | $3.70 | 2,049,400 | — | — |
| 2021-10-15 | $3.72 | $3.72 | 2,026,900 | — | — |
| 2021-10-14 | $3.76 | $3.76 | 1,884,300 | — | — |
| 2021-10-13 | $3.73 | $3.73 | 1,336,800 | — | — |
| 2021-10-12 | $3.71 | $3.71 | 1,705,800 | — | — |
| 2021-10-11 | $3.75 | $3.75 | 1,711,200 | — | — |
| 2021-10-08 | $3.69 | $3.69 | 1,429,000 | — | — |
| 2021-10-07 | $3.74 | $3.74 | 2,475,900 | — | — |
| 2021-10-06 | $3.69 | $3.69 | 2,339,700 | — | — |
| 2021-10-05 | $3.62 | $3.62 | 1,811,000 | — | — |
| 2021-10-04 | $3.52 | $3.52 | 2,192,800 | — | — |
| 2021-10-01 | $3.58 | $3.58 | 2,605,600 | — | — |
| 2021-09-30 | $3.65 | $3.65 | 1,542,200 | — | — |
| 2021-09-29 | $3.64 | $3.64 | 1,436,700 | — | — |
| 2021-09-28 | $3.67 | $3.67 | 2,929,600 | — | — |
| 2021-09-27 | $3.72 | $3.72 | 2,433,200 | — | — |
| 2021-09-24 | $3.75 | $3.75 | 2,381,100 | — | — |
| 2021-09-23 | $3.88 | $3.88 | 2,008,100 | — | — |
| 2021-09-22 | $3.80 | $3.80 | 2,184,300 | — | — |
| 2021-09-21 | $3.82 | $3.82 | 2,067,300 | — | — |
| 2021-09-20 | $3.79 | $3.79 | 3,746,900 | — | — |
| 2021-09-17 | $3.94 | $3.94 | 9,740,800 | — | — |
| 2021-09-16 | $3.82 | $3.82 | 2,591,800 | — | — |
| 2021-09-15 | $3.74 | $3.74 | 5,445,700 | — | — |
| 2021-09-14 | $3.48 | $3.48 | 3,073,700 | — | — |
| 2021-09-13 | $3.58 | $3.58 | 3,440,600 | — | — |
| 2021-09-10 | $3.56 | $3.56 | 3,171,300 | — | — |
| 2021-09-09 | $3.66 | $3.66 | 6,714,300 | — | — |
| 2021-09-08 | $3.56 | $3.56 | 2,741,400 | — | — |
| 2021-09-07 | $3.58 | $3.58 | 3,238,000 | — | — |
| 2021-09-03 | $3.67 | $3.67 | 3,714,100 | — | — |
| 2021-09-02 | $3.90 | $3.90 | 1,719,100 | — | — |
| 2021-09-01 | $3.85 | $3.85 | 2,334,100 | — | — |
| 2021-08-31 | $3.86 | $3.86 | 2,650,700 | — | — |
| 2021-08-30 | $3.84 | $3.84 | 2,376,600 | — | — |
| 2021-08-27 | $3.86 | $3.86 | 3,613,500 | — | — |
| 2021-08-26 | $3.78 | $3.78 | 2,442,400 | — | — |
| 2021-08-25 | $3.82 | $3.82 | 2,386,000 | — | — |
| 2021-08-24 | $3.78 | $3.78 | 2,397,800 | — | — |
| 2021-08-23 | $3.86 | $3.86 | 4,965,700 | — | — |
| 2021-08-20 | $3.67 | $3.67 | 4,212,700 | — | — |
| 2021-08-19 | $3.45 | $3.45 | 3,475,900 | — | — |
| 2021-08-18 | $3.55 | $3.55 | 3,078,200 | — | — |
| 2021-08-17 | $3.72 | $3.72 | 2,781,900 | — | — |
| 2021-08-16 | $3.64 | $3.64 | 3,356,900 | — | — |
| 2021-08-13 | $3.68 | $3.68 | 2,188,800 | — | — |
| 2021-08-12 | $3.75 | $3.75 | 1,652,700 | — | — |
| 2021-08-11 | $3.73 | $3.73 | 2,231,800 | — | — |
| 2021-08-10 | $3.70 | $3.70 | 1,683,700 | — | — |
| 2021-08-09 | $3.74 | $3.74 | 2,687,900 | — | — |
| 2021-08-06 | $3.81 | $3.81 | 3,645,400 | — | — |
| 2021-08-05 | $3.76 | $3.76 | 3,580,500 | — | — |
| 2021-08-04 | $3.62 | $3.62 | 2,842,000 | — | — |
| 2021-08-03 | $3.61 | $3.61 | 3,784,400 | — | — |
| 2021-08-02 | $3.55 | $3.55 | 5,454,500 | — | — |
| 2021-07-30 | $3.44 | $3.44 | 11,390,900 | — | — |
| 2021-07-29 | $3.73 | $3.73 | 4,682,800 | — | — |
| 2021-07-28 | $3.89 | $3.89 | 5,141,800 | — | — |
| 2021-07-27 | $3.62 | $3.62 | 5,017,000 | — | — |
| 2021-07-26 | $3.57 | $3.57 | 2,653,600 | — | — |
| 2021-07-23 | $3.64 | $3.64 | 2,315,200 | — | — |
| 2021-07-22 | $3.68 | $3.68 | 3,087,700 | — | — |
| 2021-07-21 | $3.72 | $3.72 | 3,253,600 | — | — |
| 2021-07-20 | $3.61 | $3.61 | 4,533,100 | — | — |
| 2021-07-19 | $3.53 | $3.53 | 3,864,400 | — | — |
| 2021-07-16 | $3.50 | $3.50 | 4,324,000 | — | — |
| 2021-07-15 | $3.54 | $3.54 | 3,525,800 | — | — |
| 2021-07-14 | $3.52 | $3.52 | 4,512,000 | — | — |
| 2021-07-13 | $3.66 | $3.66 | 4,897,600 | — | — |
| 2021-07-12 | $3.80 | $3.80 | 6,333,300 | — | — |
| 2021-07-09 | $4.01 | $4.01 | 3,136,500 | — | — |
| 2021-07-08 | $3.89 | $3.89 | 4,778,400 | — | — |
| 2021-07-07 | $3.85 | $3.85 | 5,877,700 | — | — |
| 2021-07-06 | $3.93 | $3.93 | 3,215,200 | — | — |
| 2021-07-02 | $4.01 | $4.01 | 6,038,400 | — | — |
| 2021-07-01 | $4.24 | $4.24 | 5,167,400 | — | — |
| 2021-06-30 | $4.05 | $4.05 | 4,334,500 | — | — |
| 2021-06-29 | $4.08 | $4.08 | 7,685,700 | — | — |
| 2021-06-28 | $3.97 | $3.97 | 4,044,300 | — | — |
| 2021-06-25 | $3.86 | $3.86 | 7,925,400 | — | — |
| 2021-06-24 | $3.77 | $3.77 | 3,895,300 | — | — |
| 2021-06-23 | $3.70 | $3.70 | 3,963,200 | — | — |
| 2021-06-22 | $3.84 | $3.84 | 3,711,800 | — | — |
| 2021-06-21 | $3.78 | $3.78 | 3,955,100 | — | — |
| 2021-06-18 | $3.70 | $3.70 | 10,433,300 | — | — |
| 2021-06-17 | $3.84 | $3.84 | 3,326,900 | — | — |
| 2021-06-16 | $3.77 | $3.77 | 4,245,500 | — | — |
| 2021-06-15 | $3.69 | $3.69 | 4,804,500 | — | — |
| 2021-06-14 | $3.63 | $3.63 | 4,749,100 | — | — |
| 2021-06-11 | $3.72 | $3.72 | 2,374,400 | — | — |
| 2021-06-10 | $3.78 | $3.78 | 3,428,000 | — | — |
| 2021-06-09 | $3.79 | $3.79 | 3,580,700 | — | — |
| 2021-06-08 | $3.80 | $3.80 | 3,448,300 | — | — |
| 2021-06-07 | $3.83 | $3.83 | 5,787,800 | — | — |
| 2021-06-04 | $3.61 | $3.61 | 2,848,600 | — | — |
| 2021-06-03 | $3.67 | $3.67 | 3,437,000 | — | — |
| 2021-06-02 | $3.77 | $3.77 | 5,979,500 | — | — |
| 2021-06-01 | $3.61 | $3.61 | 8,229,800 | — | — |
| 2021-05-28 | $3.82 | $3.82 | 2,595,600 | — | — |
| 2021-05-27 | $3.88 | $3.88 | 3,187,000 | — | — |
| 2021-05-26 | $3.86 | $3.86 | 3,131,200 | — | — |
| 2021-05-25 | $3.64 | $3.64 | 4,551,000 | — | — |
| 2021-05-24 | $3.76 | $3.76 | 3,475,700 | — | — |
| 2021-05-21 | $3.65 | $3.65 | 2,088,900 | — | — |
| 2021-05-20 | $3.69 | $3.69 | 2,271,500 | — | — |
| 2021-05-19 | $3.60 | $3.60 | 2,628,500 | — | — |
| 2021-05-18 | $3.61 | $3.61 | 3,100,000 | — | — |
| 2021-05-17 | $3.61 | $3.61 | 2,888,600 | — | — |
| 2021-05-14 | $3.70 | $3.70 | 4,948,300 | — | — |
| 2021-05-13 | $3.41 | $3.41 | 5,064,400 | — | — |
| 2021-05-12 | $3.33 | $3.33 | 9,067,000 | — | — |
| 2021-05-11 | $3.42 | $3.42 | 7,136,400 | — | — |
| 2021-05-10 | $3.54 | $3.54 | 9,011,800 | — | — |
| 2021-05-07 | $3.80 | $3.80 | 9,207,100 | — | — |
| 2021-05-06 | $4.00 | $4.00 | 4,507,000 | — | — |
| 2021-05-05 | $4.08 | $4.08 | 3,918,400 | — | — |
| 2021-05-04 | $3.96 | $3.96 | 6,533,400 | — | — |
| 2021-05-03 | $4.09 | $4.09 | 4,604,900 | — | — |
| 2021-04-30 | $4.10 | $4.10 | 4,552,700 | — | — |
| 2021-04-29 | $4.11 | $4.11 | 5,832,500 | — | — |
| 2021-04-28 | $4.16 | $4.16 | 3,350,400 | — | — |
| 2021-04-27 | $4.27 | $4.27 | 2,803,100 | — | — |
| 2021-04-26 | $4.32 | $4.32 | 3,349,700 | — | — |
| 2021-04-23 | $4.27 | $4.27 | 3,670,400 | — | — |
| 2021-04-22 | $4.37 | $4.37 | 4,519,100 | — | — |
| 2021-04-21 | $4.34 | $4.34 | 3,471,100 | — | — |
| 2021-04-20 | $4.13 | $4.13 | 4,605,400 | — | — |
| 2021-04-19 | $4.20 | $4.20 | 3,850,000 | — | — |
| 2021-04-16 | $4.34 | $4.34 | 3,576,500 | — | — |
| 2021-04-15 | $4.32 | $4.32 | 4,119,600 | — | — |
| 2021-04-14 | $4.21 | $4.21 | 2,755,100 | — | — |
| 2021-04-13 | $4.13 | $4.13 | 3,315,400 | — | — |
| 2021-04-12 | $4.06 | $4.06 | 5,807,500 | — | — |
| 2021-04-09 | $4.18 | $4.18 | 3,568,600 | — | — |
| 2021-04-08 | $4.27 | $4.27 | 3,535,900 | — | — |
| 2021-04-07 | $4.27 | $4.27 | 3,938,700 | — | — |
| 2021-04-06 | $4.37 | $4.37 | 3,652,400 | — | — |
| 2021-04-05 | $4.55 | $4.55 | 5,573,100 | — | — |
| 2021-04-01 | $4.38 | $4.38 | 3,995,100 | — | — |
| 2021-03-31 | $4.29 | $4.29 | 7,842,200 | — | — |
| 2021-03-30 | $4.22 | $4.22 | 3,851,500 | — | — |
| 2021-03-29 | $4.25 | $4.25 | 5,150,600 | — | — |
| 2021-03-26 | $4.46 | $4.46 | 3,417,100 | — | — |
| 2021-03-25 | $4.53 | $4.53 | 4,519,100 | — | — |
| 2021-03-24 | $4.38 | $4.38 | 4,913,100 | — | — |
| 2021-03-23 | $4.65 | $4.65 | 4,184,200 | — | — |
| 2021-03-22 | $4.94 | $4.94 | 3,865,400 | — | — |
| 2021-03-19 | $4.85 | $4.85 | 15,048,800 | — | — |
| 2021-03-18 | $4.63 | $4.63 | 5,128,100 | — | — |
| 2021-03-17 | $4.90 | $4.90 | 5,665,000 | — | — |
| 2021-03-16 | $4.64 | $4.64 | 4,982,700 | — | — |
| 2021-03-15 | $4.72 | $4.72 | 9,297,900 | — | — |
| 2021-03-12 | $4.44 | $4.44 | 3,729,500 | — | — |
| 2021-03-11 | $4.44 | $4.44 | 5,807,100 | — | — |
| 2021-03-10 | $4.31 | $4.31 | 6,218,400 | — | — |
| 2021-03-09 | $4.52 | $4.52 | 4,698,400 | — | — |
| 2021-03-08 | $4.35 | $4.35 | 6,182,300 | — | — |
| 2021-03-05 | $4.22 | $4.22 | 10,492,700 | — | — |
| 2021-03-04 | $4.19 | $4.19 | 12,690,600 | — | — |
| 2021-03-03 | $4.32 | $4.32 | 7,703,500 | — | — |
| 2021-03-02 | $4.62 | $4.62 | 6,191,900 | — | — |
| 2021-03-01 | $4.70 | $4.70 | 6,354,300 | — | — |
| 2021-02-26 | $4.50 | $4.50 | 6,665,700 | — | — |
| 2021-02-25 | $4.42 | $4.42 | 8,274,100 | — | — |
| 2021-02-24 | $4.58 | $4.58 | 7,103,000 | — | — |
| 2021-02-23 | $4.57 | $4.57 | 11,548,400 | — | — |
| 2021-02-22 | $4.73 | $4.73 | 12,538,700 | — | — |
| 2021-02-19 | $4.81 | $4.81 | 16,875,000 | — | — |
| 2021-02-18 | $5.36 | $5.36 | 7,181,300 | — | — |
| 2021-02-17 | $5.57 | $5.57 | 6,244,500 | — | — |
| 2021-02-16 | $5.66 | $5.66 | 6,263,600 | — | — |
| 2021-02-12 | $5.61 | $5.61 | 3,860,400 | — | — |
| 2021-02-11 | $5.52 | $5.52 | 5,156,000 | — | — |
| 2021-02-10 | $5.68 | $5.68 | 5,702,700 | — | — |
| 2021-02-09 | $5.70 | $5.70 | 5,562,600 | — | — |
| 2021-02-08 | $5.59 | $5.59 | 6,557,700 | — | — |
| 2021-02-05 | $5.30 | $5.30 | 4,499,400 | — | — |
| 2021-02-04 | $5.16 | $5.16 | 7,104,500 | — | — |
| 2021-02-03 | $5.32 | $5.32 | 7,549,900 | — | — |
| 2021-02-02 | $5.27 | $5.27 | 16,516,900 | — | — |
| 2021-02-01 | $5.99 | $5.99 | 15,675,400 | — | — |
| 2021-01-29 | $5.41 | $5.41 | 8,736,800 | — | — |
| 2021-01-28 | $5.38 | $5.38 | 18,328,000 | — | — |
| 2021-01-27 | $5.56 | $5.56 | 26,873,900 | — | — |
| 2021-01-26 | $5.26 | $5.26 | 16,902,100 | — | — |
| 2021-01-25 | $5.02 | $5.02 | 17,011,600 | — | — |
| 2021-01-22 | $4.41 | $4.41 | 4,713,500 | — | — |
| 2021-01-21 | $4.38 | $4.38 | 4,495,800 | — | — |
| 2021-01-20 | $4.46 | $4.46 | 7,005,300 | — | — |
| 2021-01-19 | $4.54 | $4.54 | 5,073,700 | — | — |
| 2021-01-15 | $4.55 | $4.55 | 6,313,400 | — | — |
| 2021-01-14 | $4.52 | $4.52 | 4,502,300 | — | — |
| 2021-01-13 | $4.44 | $4.44 | 6,172,300 | — | — |
| 2021-01-12 | $4.47 | $4.47 | 3,903,400 | — | — |
| 2021-01-11 | $4.36 | $4.36 | 3,877,100 | — | — |
| 2021-01-08 | $4.40 | $4.40 | 5,880,900 | — | — |
| 2021-01-07 | $4.48 | $4.48 | 6,487,200 | — | — |
| 2021-01-06 | $4.40 | $4.40 | 8,555,900 | — | — |
| 2021-01-05 | $4.25 | $4.25 | 5,361,500 | — | — |
| 2021-01-04 | $4.20 | $4.20 | 9,087,400 | — | — |