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
- 2008-05-30 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 | $3.77 | $6.25 | 980,500 | — | — |
| 2021-12-30 | $3.63 | $6.02 | 657,800 | — | — |
| 2021-12-29 | $3.68 | $6.10 | 881,100 | — | — |
| 2021-12-28 | $3.57 | $5.92 | 925,800 | — | — |
| 2021-12-27 | $3.67 | $6.08 | 804,800 | — | — |
| 2021-12-23 | $3.69 | $6.12 | 876,800 | — | — |
| 2021-12-22 | $3.69 | $6.12 | 880,000 | — | — |
| 2021-12-21 | $3.62 | $6.00 | 759,900 | — | — |
| 2021-12-20 | $3.55 | $5.88 | 1,174,100 | — | — |
| 2021-12-17 | $3.61 | $5.98 | 840,700 | — | — |
| 2021-12-16 | $3.58 | $5.93 | 1,135,200 | — | — |
| 2021-12-15 | $3.61 | $5.98 | 1,333,700 | — | — |
| 2021-12-14 | $3.45 | $5.72 | 1,298,500 | — | — |
| 2021-12-13 | $3.56 | $5.90 | 922,600 | — | — |
| 2021-12-10 | $3.79 | $6.28 | 786,900 | — | — |
| 2021-12-09 | $3.87 | $6.41 | 886,500 | — | — |
| 2021-12-08 | $4.06 | $6.73 | 1,242,000 | — | — |
| 2021-12-07 | $4.09 | $6.78 | 1,827,900 | — | — |
| 2021-12-06 | $4.07 | $6.74 | 4,225,100 | — | — |
| 2021-12-03 | $3.59 | $5.95 | 794,800 | — | — |
| 2021-12-02 | $3.64 | $6.03 | 1,246,900 | — | — |
| 2021-12-01 | $3.40 | $5.63 | 1,718,400 | — | — |
| 2021-11-30 | $3.62 | $6.00 | 1,578,000 | — | — |
| 2021-11-29 | $3.79 | $6.28 | 2,384,200 | — | — |
| 2021-11-26 | $3.53 | $5.85 | 706,900 | — | — |
| 2021-11-24 | $3.59 | $5.95 | 972,200 | — | — |
| 2021-11-23 | $3.47 | $5.75 | 1,128,100 | — | — |
| 2021-11-22 | $3.46 | $5.73 | 941,600 | — | — |
| 2021-11-19 | $3.44 | $5.70 | 1,492,300 | — | — |
| 2021-11-18 | $3.52 | $5.83 | 1,022,900 | — | — |
| 2021-11-17 | $3.47 | $5.75 | 871,300 | — | — |
| 2021-11-16 | $3.48 | $5.77 | 2,191,800 | — | — |
| 2021-11-15 | $3.65 | $6.05 | 1,550,400 | — | — |
| 2021-11-12 | $3.75 | $6.21 | 791,800 | — | — |
| 2021-11-11 | $3.73 | $6.18 | 1,047,200 | — | — |
| 2021-11-10 | $3.73 | $6.18 | 1,677,800 | — | — |
| 2021-11-09 | $3.93 | $6.51 | 1,745,400 | — | — |
| 2021-11-08 | $3.83 | $6.35 | 2,132,900 | — | — |
| 2021-11-05 | $3.80 | $6.30 | 4,467,100 | — | — |
| 2021-11-04 | $4.16 | $6.89 | 2,131,600 | — | — |
| 2021-11-03 | $4.39 | $7.28 | 1,004,100 | — | — |
| 2021-11-02 | $4.31 | $7.14 | 2,295,500 | — | — |
| 2021-11-01 | $4.57 | $7.57 | 1,424,200 | — | — |
| 2021-10-29 | $4.46 | $7.39 | 811,200 | — | — |
| 2021-10-28 | $4.47 | $7.41 | 1,037,900 | — | — |
| 2021-10-27 | $4.40 | $7.29 | 1,690,600 | — | — |
| 2021-10-26 | $4.55 | $7.54 | 1,860,900 | — | — |
| 2021-10-25 | $4.80 | $7.95 | 1,387,200 | — | — |
| 2021-10-22 | $4.67 | $7.74 | 947,800 | — | — |
| 2021-10-21 | $4.71 | $7.81 | 1,443,100 | — | — |
| 2021-10-20 | $4.76 | $7.89 | 1,093,200 | — | — |
| 2021-10-19 | $4.75 | $7.87 | 1,696,000 | — | — |
| 2021-10-18 | $4.69 | $7.77 | 1,946,000 | — | — |
| 2021-10-15 | $4.61 | $7.64 | 1,188,100 | — | — |
| 2021-10-14 | $4.60 | $7.62 | 1,676,100 | — | — |
| 2021-10-13 | $4.76 | $7.89 | 2,499,900 | — | — |
| 2021-10-12 | $4.94 | $8.19 | 1,280,500 | — | — |
| 2021-10-11 | $5.01 | $8.30 | 1,309,100 | — | — |
| 2021-10-08 | $4.91 | $8.14 | 1,619,100 | — | — |
| 2021-10-07 | $5.03 | $8.34 | 2,134,300 | — | — |
| 2021-10-06 | $5.08 | $8.42 | 1,187,600 | — | — |
| 2021-10-05 | $5.15 | $8.53 | 1,607,900 | — | — |
| 2021-10-04 | $4.84 | $8.02 | 2,961,000 | — | — |
| 2021-10-01 | $5.28 | $8.75 | 2,540,100 | — | — |
| 2021-09-30 | $5.17 | $8.57 | 2,188,100 | — | — |
| 2021-09-29 | $4.81 | $7.97 | 2,014,300 | — | — |
| 2021-09-28 | $5.13 | $8.50 | 2,435,900 | — | — |
| 2021-09-27 | $4.94 | $8.19 | 2,169,700 | — | — |
| 2021-09-24 | $4.87 | $8.07 | 1,719,900 | — | — |
| 2021-09-23 | $4.80 | $7.95 | 1,921,500 | — | — |
| 2021-09-22 | $4.77 | $7.91 | 2,093,400 | — | — |
| 2021-09-21 | $4.40 | $7.29 | 1,929,200 | — | — |
| 2021-09-20 | $4.26 | $7.06 | 3,462,000 | — | — |
| 2021-09-17 | $4.87 | $8.07 | 3,214,900 | — | — |
| 2021-09-16 | $5.01 | $8.30 | 3,469,000 | — | — |
| 2021-09-15 | $5.20 | $8.62 | 4,995,500 | — | — |
| 2021-09-14 | $4.90 | $8.12 | 3,437,300 | — | — |
| 2021-09-13 | $4.82 | $7.99 | 7,884,900 | — | — |
| 2021-09-10 | $4.13 | $6.84 | 3,301,900 | — | — |
| 2021-09-09 | $4.06 | $6.73 | 849,800 | — | — |
| 2021-09-08 | $4.02 | $6.66 | 1,031,700 | — | — |
| 2021-09-07 | $4.06 | $6.73 | 1,089,200 | — | — |
| 2021-09-03 | $4.18 | $6.93 | 839,300 | — | — |
| 2021-09-02 | $4.05 | $6.71 | 1,070,500 | — | — |
| 2021-09-01 | $4.02 | $6.66 | 961,900 | — | — |
| 2021-08-31 | $4.04 | $6.70 | 1,463,300 | — | — |
| 2021-08-30 | $4.17 | $6.91 | 1,691,100 | — | — |
| 2021-08-27 | $4.19 | $6.94 | 1,485,700 | — | — |
| 2021-08-26 | $3.92 | $6.50 | 973,700 | — | — |
| 2021-08-25 | $3.91 | $6.48 | 1,333,000 | — | — |
| 2021-08-24 | $3.81 | $6.31 | 1,068,800 | — | — |
| 2021-08-23 | $3.70 | $6.13 | 791,100 | — | — |
| 2021-08-20 | $3.56 | $5.90 | 781,000 | — | — |
| 2021-08-19 | $3.44 | $5.70 | 1,712,400 | — | — |
| 2021-08-18 | $3.62 | $6.00 | 1,948,400 | — | — |
| 2021-08-17 | $3.41 | $5.65 | 883,700 | — | — |
| 2021-08-16 | $3.48 | $5.77 | 645,800 | — | — |
| 2021-08-13 | $3.45 | $5.72 | 1,201,800 | — | — |
| 2021-08-12 | $3.43 | $5.68 | 419,700 | — | — |
| 2021-08-11 | $3.48 | $5.77 | 715,900 | — | — |
| 2021-08-10 | $3.34 | $5.54 | 623,400 | — | — |
| 2021-08-09 | $3.23 | $5.35 | 737,100 | — | — |
| 2021-08-06 | $3.37 | $5.58 | 635,500 | — | — |
| 2021-08-05 | $3.42 | $5.67 | 912,300 | — | — |
| 2021-08-04 | $3.27 | $5.42 | 607,100 | — | — |
| 2021-08-03 | $3.41 | $5.65 | 796,000 | — | — |
| 2021-08-02 | $3.44 | $5.70 | 1,147,500 | — | — |
| 2021-07-30 | $3.34 | $5.54 | 711,100 | — | — |
| 2021-07-29 | $3.39 | $5.62 | 1,149,900 | — | — |
| 2021-07-28 | $3.26 | $5.40 | 824,900 | — | — |
| 2021-07-27 | $3.17 | $5.25 | 1,153,400 | — | — |
| 2021-07-26 | $3.38 | $5.60 | 611,200 | — | — |
| 2021-07-23 | $3.32 | $5.50 | 611,300 | — | — |
| 2021-07-22 | $3.32 | $5.50 | 983,500 | — | — |
| 2021-07-21 | $3.40 | $5.63 | 937,900 | — | — |
| 2021-07-20 | $3.19 | $5.29 | 1,068,000 | — | — |
| 2021-07-19 | $3.17 | $5.25 | 1,597,900 | — | — |
| 2021-07-16 | $3.10 | $5.14 | 1,669,000 | — | — |
| 2021-07-15 | $3.34 | $5.54 | 711,300 | — | — |
| 2021-07-14 | $3.28 | $5.44 | 1,508,800 | — | — |
| 2021-07-13 | $3.28 | $5.44 | 1,556,800 | — | — |
| 2021-07-12 | $3.54 | $5.87 | 1,424,700 | — | — |
| 2021-07-09 | $3.58 | $5.93 | 1,240,100 | — | — |
| 2021-07-08 | $3.46 | $5.73 | 1,827,900 | — | — |
| 2021-07-07 | $3.68 | $6.10 | 1,370,000 | — | — |
| 2021-07-06 | $3.67 | $6.08 | 1,162,200 | — | — |
| 2021-07-02 | $3.74 | $6.20 | 1,467,200 | — | — |
| 2021-07-01 | $3.83 | $6.35 | 1,431,500 | — | — |
| 2021-06-30 | $4.01 | $6.65 | 714,300 | — | — |
| 2021-06-29 | $3.97 | $6.58 | 757,600 | — | — |
| 2021-06-28 | $3.97 | $6.58 | 1,359,700 | — | — |
| 2021-06-25 | $4.13 | $6.84 | 2,675,500 | — | — |
| 2021-06-24 | $4.12 | $6.83 | 2,018,800 | — | — |
| 2021-06-23 | $3.84 | $6.36 | 1,835,800 | — | — |
| 2021-06-22 | $3.90 | $6.46 | 2,262,500 | — | — |
| 2021-06-21 | $3.88 | $6.43 | 1,988,500 | — | — |
| 2021-06-18 | $3.87 | $6.41 | 2,103,300 | — | — |
| 2021-06-17 | $3.90 | $6.46 | 2,282,300 | — | — |
| 2021-06-16 | $4.02 | $6.66 | 2,800,200 | — | — |
| 2021-06-15 | $3.88 | $6.43 | 2,672,600 | — | — |
| 2021-06-14 | $3.88 | $6.43 | 5,115,500 | — | — |
| 2021-06-11 | $4.35 | $7.21 | 2,266,600 | — | — |
| 2021-06-10 | $4.18 | $6.93 | 2,174,400 | — | — |
| 2021-06-09 | $3.96 | $6.56 | 2,746,500 | — | — |
| 2021-06-08 | $3.74 | $6.20 | 1,076,400 | — | — |
| 2021-06-07 | $3.68 | $6.10 | 1,922,500 | — | — |
| 2021-06-04 | $3.68 | $6.10 | 2,359,600 | — | — |
| 2021-06-03 | $3.67 | $6.08 | 2,067,200 | — | — |
| 2021-06-02 | $3.87 | $6.41 | 4,350,300 | — | — |
| 2021-06-01 | $3.70 | $6.13 | 1,759,800 | — | — |
| 2021-05-28 | $3.69 | $6.12 | 2,238,200 | — | — |
| 2021-05-27 | $3.70 | $6.13 | 2,938,600 | — | — |
| 2021-05-26 | $3.85 | $6.38 | 1,912,800 | — | — |
| 2021-05-25 | $3.87 | $6.41 | 2,918,800 | — | — |
| 2021-05-24 | $4.41 | $7.31 | 3,107,300 | — | — |
| 2021-05-21 | $4.10 | $6.79 | 2,758,500 | — | — |
| 2021-05-20 | $3.92 | $6.50 | 2,296,200 | — | — |
| 2021-05-19 | $3.93 | $6.51 | 2,688,500 | — | — |
| 2021-05-18 | $3.91 | $6.48 | 1,661,400 | — | — |
| 2021-05-17 | $3.86 | $6.40 | 1,715,000 | — | — |
| 2021-05-14 | $4.00 | $6.63 | 1,420,700 | — | — |
| 2021-05-13 | $3.89 | $6.45 | 1,872,800 | — | — |
| 2021-05-12 | $3.85 | $6.38 | 2,426,600 | — | — |
| 2021-05-11 | $4.19 | $6.94 | 2,577,000 | — | — |
| 2021-05-10 | $4.42 | $7.33 | 3,750,900 | — | — |
| 2021-05-07 | $4.00 | $6.63 | 2,035,900 | — | — |
| 2021-05-06 | $3.95 | $6.55 | 2,632,500 | — | — |
| 2021-05-05 | $4.02 | $6.66 | 2,421,100 | — | — |
| 2021-05-04 | $4.21 | $6.98 | 3,744,400 | — | — |
| 2021-05-03 | $3.95 | $6.55 | 4,745,900 | — | — |
| 2021-04-30 | $3.59 | $5.95 | 4,379,000 | — | — |
| 2021-04-29 | $3.32 | $5.50 | 1,175,800 | — | — |
| 2021-04-28 | $3.20 | $5.30 | 1,225,500 | — | — |
| 2021-04-27 | $3.09 | $5.12 | 1,180,900 | — | — |
| 2021-04-26 | $2.99 | $4.96 | 1,595,900 | — | — |
| 2021-04-23 | $2.80 | $4.64 | 615,700 | — | — |
| 2021-04-22 | $2.75 | $4.56 | 1,366,200 | — | — |
| 2021-04-21 | $2.76 | $4.57 | 1,565,600 | — | — |
| 2021-04-20 | $2.41 | $3.99 | 825,900 | — | — |
| 2021-04-19 | $2.50 | $4.14 | 775,600 | — | — |
| 2021-04-16 | $2.35 | $3.89 | 676,100 | — | — |
| 2021-04-15 | $2.37 | $3.93 | 722,400 | — | — |
| 2021-04-14 | $2.27 | $3.76 | 812,200 | — | — |
| 2021-04-13 | $2.12 | $3.51 | 496,900 | — | — |
| 2021-04-12 | $2.19 | $3.63 | 734,000 | — | — |
| 2021-04-09 | $2.24 | $3.71 | 375,200 | — | — |
| 2021-04-08 | $2.26 | $3.75 | 719,600 | — | — |
| 2021-04-07 | $2.35 | $3.89 | 821,700 | — | — |
| 2021-04-06 | $2.35 | $3.89 | 490,200 | — | — |
| 2021-04-05 | $2.37 | $3.93 | 607,500 | — | — |
| 2021-04-01 | $2.45 | $4.06 | 512,500 | — | — |
| 2021-03-31 | $2.45 | $4.06 | 519,000 | — | — |
| 2021-03-30 | $2.48 | $4.11 | 604,400 | — | — |
| 2021-03-29 | $2.46 | $4.08 | 766,300 | — | — |
| 2021-03-26 | $2.64 | $4.38 | 598,400 | — | — |
| 2021-03-25 | $2.69 | $4.46 | 952,100 | — | — |
| 2021-03-24 | $2.57 | $4.26 | 906,000 | — | — |
| 2021-03-23 | $2.63 | $4.36 | 1,251,400 | — | — |
| 2021-03-22 | $2.85 | $4.72 | 903,500 | — | — |
| 2021-03-19 | $2.88 | $4.77 | 1,741,900 | — | — |
| 2021-03-18 | $2.86 | $4.74 | 2,530,100 | — | — |
| 2021-03-17 | $2.83 | $4.69 | 901,100 | — | — |
| 2021-03-16 | $2.69 | $4.46 | 992,900 | — | — |
| 2021-03-15 | $2.89 | $4.79 | 586,300 | — | — |
| 2021-03-12 | $2.86 | $4.74 | 687,500 | — | — |
| 2021-03-11 | $2.90 | $4.81 | 1,124,700 | — | — |
| 2021-03-10 | $2.82 | $4.67 | 1,366,600 | — | — |
| 2021-03-09 | $2.71 | $4.49 | 555,700 | — | — |
| 2021-03-08 | $2.71 | $4.49 | 521,700 | — | — |
| 2021-03-05 | $2.75 | $4.56 | 620,400 | — | — |
| 2021-03-04 | $2.73 | $4.52 | 860,600 | — | — |
| 2021-03-03 | $2.85 | $4.72 | 565,600 | — | — |
| 2021-03-02 | $2.86 | $4.74 | 692,800 | — | — |
| 2021-03-01 | $2.84 | $4.71 | 472,900 | — | — |
| 2021-02-26 | $2.75 | $4.56 | 677,600 | — | — |
| 2021-02-25 | $2.88 | $4.77 | 1,014,100 | — | — |
| 2021-02-24 | $2.83 | $4.69 | 485,200 | — | — |
| 2021-02-23 | $2.78 | $4.61 | 1,231,600 | — | — |
| 2021-02-22 | $2.90 | $4.81 | 907,500 | — | — |
| 2021-02-19 | $2.79 | $4.62 | 899,900 | — | — |
| 2021-02-18 | $2.78 | $4.61 | 1,353,700 | — | — |
| 2021-02-17 | $3.00 | $4.97 | 1,517,800 | — | — |
| 2021-02-16 | $3.12 | $5.17 | 2,170,600 | — | — |
| 2021-02-12 | $2.82 | $4.67 | 1,954,200 | — | — |
| 2021-02-11 | $2.49 | $4.13 | 964,300 | — | — |
| 2021-02-10 | $2.27 | $3.76 | 769,400 | — | — |
| 2021-02-09 | $2.25 | $3.73 | 812,100 | — | — |
| 2021-02-08 | $2.27 | $3.76 | 821,500 | — | — |
| 2021-02-05 | $2.37 | $3.93 | 801,700 | — | — |
| 2021-02-04 | $2.20 | $3.65 | 601,700 | — | — |
| 2021-02-03 | $2.08 | $3.45 | 1,314,800 | — | — |
| 2021-02-02 | $2.01 | $3.33 | 918,100 | — | — |
| 2021-02-01 | $1.94 | $3.22 | 1,114,800 | — | — |
| 2021-01-29 | $1.74 | $2.88 | 1,904,600 | — | — |
| 2021-01-28 | $1.66 | $2.75 | 194,400 | — | — |
| 2021-01-27 | $1.64 | $2.72 | 603,800 | — | — |
| 2021-01-26 | $1.72 | $2.85 | 222,000 | — | — |
| 2021-01-25 | $1.73 | $2.87 | 313,800 | — | — |
| 2021-01-22 | $1.83 | $3.03 | 425,700 | — | — |
| 2021-01-21 | $1.83 | $3.03 | 268,400 | — | — |
| 2021-01-20 | $1.83 | $3.03 | 263,800 | — | — |
| 2021-01-19 | $1.85 | $3.07 | 345,500 | — | — |
| 2021-01-15 | $1.82 | $3.02 | 651,000 | — | — |
| 2021-01-14 | $1.92 | $3.18 | 860,100 | — | — |
| 2021-01-13 | $1.75 | $2.90 | 387,700 | — | — |
| 2021-01-12 | $1.80 | $2.98 | 869,600 | — | — |
| 2021-01-11 | $1.68 | $2.78 | 872,000 | — | — |
| 2021-01-08 | $1.74 | $2.88 | 803,100 | — | — |
| 2021-01-07 | $1.51 | $2.50 | 794,100 | — | — |
| 2021-01-06 | $1.38 | $2.29 | 367,900 | — | — |
| 2021-01-05 | $1.36 | $2.25 | 502,600 | — | — |
| 2021-01-04 | $1.35 | $2.24 | 356,500 | — | — |