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
- 2007-03-29 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 | $4.40 | $4.40 | 925,000 | — | — |
| 2021-12-30 | $4.47 | $4.47 | 1,363,000 | — | — |
| 2021-12-29 | $4.56 | $4.56 | 2,500,000 | — | — |
| 2021-12-28 | $4.42 | $4.42 | 1,408,000 | — | — |
| 2021-12-27 | $4.48 | $4.48 | 3,247,000 | — | — |
| 2021-12-23 | $4.27 | $4.27 | 1,260,000 | — | — |
| 2021-12-22 | $4.26 | $4.26 | 1,888,000 | — | — |
| 2021-12-21 | $4.26 | $4.26 | 1,731,000 | — | — |
| 2021-12-20 | $4.13 | $4.13 | 3,541,000 | — | — |
| 2021-12-17 | $4.09 | $4.09 | 4,024,000 | — | — |
| 2021-12-16 | $4.16 | $4.16 | 2,796,000 | — | — |
| 2021-12-15 | $4.24 | $4.24 | 2,239,000 | — | — |
| 2021-12-14 | $4.16 | $4.16 | 1,409,000 | — | — |
| 2021-12-13 | $4.19 | $4.19 | 1,459,000 | — | — |
| 2021-12-10 | $4.29 | $4.29 | 2,192,000 | — | — |
| 2021-12-09 | $4.24 | $4.24 | 1,490,000 | — | — |
| 2021-12-08 | $4.37 | $4.37 | 1,529,000 | — | — |
| 2021-12-07 | $4.39 | $4.39 | 1,663,000 | — | — |
| 2021-12-06 | $4.27 | $4.27 | 2,012,000 | — | — |
| 2021-12-03 | $4.32 | $4.32 | 1,889,000 | — | — |
| 2021-12-02 | $4.28 | $4.28 | 1,762,000 | — | — |
| 2021-12-01 | $4.24 | $4.24 | 3,351,000 | — | — |
| 2021-11-30 | $4.14 | $4.14 | 3,548,000 | — | — |
| 2021-11-29 | $4.06 | $4.06 | 2,072,000 | — | — |
| 2021-11-26 | $4.04 | $4.04 | 1,884,000 | — | — |
| 2021-11-24 | $4.20 | $4.20 | 1,079,000 | — | — |
| 2021-11-23 | $4.18 | $4.18 | 1,326,000 | — | — |
| 2021-11-22 | $4.22 | $4.22 | 1,682,000 | — | — |
| 2021-11-19 | $4.22 | $4.22 | 1,850,000 | — | — |
| 2021-11-18 | $4.29 | $4.29 | 1,600,000 | — | — |
| 2021-11-17 | $4.25 | $4.25 | 1,447,000 | — | — |
| 2021-11-16 | $4.40 | $4.40 | 2,560,000 | — | — |
| 2021-11-15 | $4.31 | $4.31 | 1,584,000 | — | — |
| 2021-11-12 | $4.37 | $4.37 | 938,000 | — | — |
| 2021-11-11 | $4.43 | $4.43 | 1,178,000 | — | — |
| 2021-11-10 | $4.38 | $4.38 | 2,333,000 | — | — |
| 2021-11-09 | $4.48 | $4.48 | 1,802,000 | — | — |
| 2021-11-08 | $4.50 | $4.50 | 2,578,000 | — | — |
| 2021-11-05 | $4.66 | $4.66 | 7,256,000 | — | — |
| 2021-11-04 | $4.70 | $4.70 | 11,788,000 | — | — |
| 2021-11-03 | $4.19 | $4.19 | 8,587,000 | — | — |
| 2021-11-02 | $3.71 | $3.71 | 1,735,000 | — | — |
| 2021-11-01 | $3.67 | $3.67 | 1,541,000 | — | — |
| 2021-10-29 | $3.54 | $3.54 | 3,371,000 | — | — |
| 2021-10-28 | $3.54 | $3.54 | 1,832,000 | — | — |
| 2021-10-27 | $3.53 | $3.53 | 1,073,000 | — | — |
| 2021-10-26 | $3.55 | $3.55 | 3,700,000 | — | — |
| 2021-10-25 | $3.53 | $3.53 | 1,135,000 | — | — |
| 2021-10-22 | $3.53 | $3.53 | 1,024,000 | — | — |
| 2021-10-21 | $3.54 | $3.54 | 1,203,000 | — | — |
| 2021-10-20 | $3.54 | $3.54 | 1,296,000 | — | — |
| 2021-10-19 | $3.52 | $3.52 | 1,291,000 | — | — |
| 2021-10-18 | $3.50 | $3.50 | 1,287,000 | — | — |
| 2021-10-15 | $3.54 | $3.54 | 3,294,000 | — | — |
| 2021-10-14 | $3.60 | $3.60 | 1,636,000 | — | — |
| 2021-10-13 | $3.58 | $3.58 | 1,111,000 | — | — |
| 2021-10-12 | $3.59 | $3.59 | 1,017,000 | — | — |
| 2021-10-11 | $3.70 | $3.70 | 595,000 | — | — |
| 2021-10-08 | $3.69 | $3.69 | 512,000 | — | — |
| 2021-10-07 | $3.73 | $3.73 | 1,413,000 | — | — |
| 2021-10-06 | $3.65 | $3.65 | 1,431,000 | — | — |
| 2021-10-05 | $3.73 | $3.73 | 759,000 | — | — |
| 2021-10-04 | $3.69 | $3.69 | 788,000 | — | — |
| 2021-10-01 | $3.74 | $3.74 | 891,000 | — | — |
| 2021-09-30 | $3.66 | $3.66 | 1,269,000 | — | — |
| 2021-09-29 | $3.67 | $3.67 | 900,000 | — | — |
| 2021-09-28 | $3.73 | $3.73 | 1,269,000 | — | — |
| 2021-09-27 | $3.79 | $3.79 | 1,399,000 | — | — |
| 2021-09-24 | $3.73 | $3.73 | 1,068,000 | — | — |
| 2021-09-23 | $3.75 | $3.75 | 1,540,000 | — | — |
| 2021-09-22 | $3.77 | $3.77 | 1,637,000 | — | — |
| 2021-09-21 | $3.67 | $3.67 | 2,585,000 | — | — |
| 2021-09-20 | $3.63 | $3.63 | 2,115,000 | — | — |
| 2021-09-17 | $3.73 | $3.73 | 4,647,000 | — | — |
| 2021-09-16 | $3.64 | $3.64 | 977,000 | — | — |
| 2021-09-15 | $3.64 | $3.64 | 1,210,000 | — | — |
| 2021-09-14 | $3.61 | $3.61 | 1,272,000 | — | — |
| 2021-09-13 | $3.71 | $3.71 | 1,109,000 | — | — |
| 2021-09-10 | $3.66 | $3.66 | 1,411,000 | — | — |
| 2021-09-09 | $3.65 | $3.65 | 1,109,000 | — | — |
| 2021-09-08 | $3.63 | $3.63 | 1,187,000 | — | — |
| 2021-09-07 | $3.67 | $3.67 | 1,130,000 | — | — |
| 2021-09-03 | $3.80 | $3.80 | 1,512,000 | — | — |
| 2021-09-02 | $3.78 | $3.78 | 1,498,000 | — | — |
| 2021-09-01 | $3.75 | $3.75 | 1,768,000 | — | — |
| 2021-08-31 | $3.65 | $3.65 | 5,254,000 | — | — |
| 2021-08-30 | $3.55 | $3.55 | 2,546,000 | — | — |
| 2021-08-27 | $3.57 | $3.57 | 3,027,000 | — | — |
| 2021-08-26 | $3.50 | $3.50 | 2,488,000 | — | — |
| 2021-08-25 | $3.56 | $3.56 | 1,474,000 | — | — |
| 2021-08-24 | $3.55 | $3.55 | 1,442,000 | — | — |
| 2021-08-23 | $3.59 | $3.59 | 1,226,000 | — | — |
| 2021-08-20 | $3.56 | $3.56 | 1,556,000 | — | — |
| 2021-08-19 | $3.48 | $3.48 | 1,614,000 | — | — |
| 2021-08-18 | $3.56 | $3.56 | 1,186,000 | — | — |
| 2021-08-17 | $3.66 | $3.66 | 2,037,000 | — | — |
| 2021-08-16 | $3.71 | $3.71 | 2,510,000 | — | — |
| 2021-08-13 | $3.63 | $3.63 | 3,036,000 | — | — |
| 2021-08-12 | $3.83 | $3.83 | 3,219,000 | — | — |
| 2021-08-11 | $3.88 | $3.88 | 3,618,000 | — | — |
| 2021-08-10 | $3.86 | $3.86 | 2,374,000 | — | — |
| 2021-08-09 | $3.89 | $3.89 | 2,981,000 | — | — |
| 2021-08-06 | $3.90 | $3.90 | 1,963,000 | — | — |
| 2021-08-05 | $3.86 | $3.86 | 1,951,000 | — | — |
| 2021-08-04 | $3.78 | $3.78 | 1,934,000 | — | — |
| 2021-08-03 | $3.79 | $3.79 | 1,363,000 | — | — |
| 2021-08-02 | $3.75 | $3.75 | 1,775,000 | — | — |
| 2021-07-30 | $3.80 | $3.80 | 1,868,000 | — | — |
| 2021-07-29 | $3.74 | $3.74 | 1,888,000 | — | — |
| 2021-07-28 | $3.57 | $3.57 | 1,182,000 | — | — |
| 2021-07-27 | $3.50 | $3.50 | 1,161,000 | — | — |
| 2021-07-26 | $3.53 | $3.53 | 992,000 | — | — |
| 2021-07-23 | $3.51 | $3.51 | 695,000 | — | — |
| 2021-07-22 | $3.44 | $3.44 | 945,000 | — | — |
| 2021-07-21 | $3.51 | $3.51 | 1,311,000 | — | — |
| 2021-07-20 | $3.48 | $3.48 | 2,483,000 | — | — |
| 2021-07-19 | $3.49 | $3.49 | 2,979,000 | — | — |
| 2021-07-16 | $3.41 | $3.41 | 2,676,000 | — | — |
| 2021-07-15 | $3.46 | $3.46 | 2,657,000 | — | — |
| 2021-07-14 | $3.45 | $3.45 | 2,560,000 | — | — |
| 2021-07-13 | $3.30 | $3.30 | 2,295,000 | — | — |
| 2021-07-12 | $3.36 | $3.36 | 1,658,000 | — | — |
| 2021-07-09 | $3.46 | $3.46 | 3,849,000 | — | — |
| 2021-07-08 | $3.38 | $3.38 | 1,406,000 | — | — |
| 2021-07-07 | $3.43 | $3.43 | 1,466,000 | — | — |
| 2021-07-06 | $3.46 | $3.46 | 1,422,000 | — | — |
| 2021-07-02 | $3.54 | $3.54 | 1,439,000 | — | — |
| 2021-07-01 | $3.55 | $3.55 | 1,229,000 | — | — |
| 2021-06-30 | $3.52 | $3.52 | 2,181,000 | — | — |
| 2021-06-29 | $3.54 | $3.54 | 937,000 | — | — |
| 2021-06-28 | $3.55 | $3.55 | 1,188,000 | — | — |
| 2021-06-25 | $3.60 | $3.60 | 7,820,000 | — | — |
| 2021-06-24 | $3.54 | $3.54 | 1,268,000 | — | — |
| 2021-06-23 | $3.43 | $3.43 | 1,786,000 | — | — |
| 2021-06-22 | $3.40 | $3.40 | 1,970,000 | — | — |
| 2021-06-21 | $3.49 | $3.49 | 2,228,000 | — | — |
| 2021-06-18 | $3.43 | $3.43 | 3,222,000 | — | — |
| 2021-06-17 | $3.54 | $3.54 | 1,746,000 | — | — |
| 2021-06-16 | $3.58 | $3.58 | 1,261,000 | — | — |
| 2021-06-15 | $3.62 | $3.62 | 1,962,000 | — | — |
| 2021-06-14 | $3.62 | $3.62 | 1,262,000 | — | — |
| 2021-06-11 | $3.67 | $3.67 | 831,000 | — | — |
| 2021-06-10 | $3.64 | $3.64 | 905,000 | — | — |
| 2021-06-09 | $3.63 | $3.63 | 1,571,000 | — | — |
| 2021-06-08 | $3.69 | $3.69 | 1,299,000 | — | — |
| 2021-06-07 | $3.70 | $3.70 | 1,671,000 | — | — |
| 2021-06-04 | $3.67 | $3.67 | 973,000 | — | — |
| 2021-06-03 | $3.64 | $3.64 | 1,080,000 | — | — |
| 2021-06-02 | $3.63 | $3.63 | 4,564,000 | — | — |
| 2021-06-01 | $3.52 | $3.52 | 1,952,000 | — | — |
| 2021-05-28 | $3.47 | $3.47 | 1,745,000 | — | — |
| 2021-05-27 | $3.60 | $3.60 | 3,718,000 | — | — |
| 2021-05-26 | $3.57 | $3.57 | 1,229,000 | — | — |
| 2021-05-25 | $3.55 | $3.55 | 1,942,000 | — | — |
| 2021-05-24 | $3.59 | $3.59 | 1,484,000 | — | — |
| 2021-05-21 | $3.57 | $3.57 | 1,699,000 | — | — |
| 2021-05-20 | $3.59 | $3.59 | 1,236,000 | — | — |
| 2021-05-19 | $3.58 | $3.58 | 1,589,000 | — | — |
| 2021-05-18 | $3.60 | $3.60 | 1,812,000 | — | — |
| 2021-05-17 | $3.61 | $3.61 | 1,092,000 | — | — |
| 2021-05-14 | $3.63 | $3.63 | 2,226,000 | — | — |
| 2021-05-13 | $3.46 | $3.46 | 2,064,000 | — | — |
| 2021-05-12 | $3.37 | $3.37 | 1,941,000 | — | — |
| 2021-05-11 | $3.42 | $3.42 | 1,679,000 | — | — |
| 2021-05-10 | $3.52 | $3.52 | 2,056,000 | — | — |
| 2021-05-07 | $3.64 | $3.64 | 1,639,000 | — | — |
| 2021-05-06 | $3.62 | $3.62 | 2,279,000 | — | — |
| 2021-05-05 | $3.63 | $3.63 | 2,728,000 | — | — |
| 2021-05-04 | $3.66 | $3.66 | 2,466,000 | — | — |
| 2021-05-03 | $3.73 | $3.73 | 1,919,000 | — | — |
| 2021-04-30 | $3.70 | $3.70 | 2,398,000 | — | — |
| 2021-04-29 | $3.81 | $3.81 | 1,063,000 | — | — |
| 2021-04-28 | $3.81 | $3.81 | 1,379,000 | — | — |
| 2021-04-27 | $3.85 | $3.85 | 1,539,000 | — | — |
| 2021-04-26 | $3.87 | $3.87 | 1,804,000 | — | — |
| 2021-04-23 | $3.83 | $3.83 | 2,118,000 | — | — |
| 2021-04-22 | $3.78 | $3.78 | 2,399,000 | — | — |
| 2021-04-21 | $3.85 | $3.85 | 1,642,000 | — | — |
| 2021-04-20 | $3.78 | $3.78 | 2,317,000 | — | — |
| 2021-04-19 | $3.86 | $3.86 | 2,172,000 | — | — |
| 2021-04-16 | $3.92 | $3.92 | 1,570,000 | — | — |
| 2021-04-15 | $3.93 | $3.93 | 1,841,000 | — | — |
| 2021-04-14 | $3.93 | $3.93 | 1,635,000 | — | — |
| 2021-04-13 | $3.95 | $3.95 | 1,483,000 | — | — |
| 2021-04-12 | $4.00 | $4.00 | 8,111,000 | — | — |
| 2021-04-09 | $3.97 | $3.97 | 2,759,000 | — | — |
| 2021-04-08 | $3.96 | $3.96 | 4,883,000 | — | — |
| 2021-04-07 | $3.93 | $3.93 | 2,019,000 | — | — |
| 2021-04-06 | $3.94 | $3.94 | 1,776,000 | — | — |
| 2021-04-05 | $4.00 | $4.00 | 3,522,000 | — | — |
| 2021-04-01 | $3.96 | $3.96 | 2,893,000 | — | — |
| 2021-03-31 | $3.91 | $3.91 | 3,131,000 | — | — |
| 2021-03-30 | $3.79 | $3.79 | 2,912,000 | — | — |
| 2021-03-29 | $3.75 | $3.75 | 4,901,000 | — | — |
| 2021-03-26 | $3.82 | $3.82 | 3,403,000 | — | — |
| 2021-03-25 | $3.71 | $3.71 | 3,254,000 | — | — |
| 2021-03-24 | $3.74 | $3.74 | 3,098,000 | — | — |
| 2021-03-23 | $3.77 | $3.77 | 4,155,000 | — | — |
| 2021-03-22 | $3.89 | $3.89 | 3,834,000 | — | — |
| 2021-03-19 | $3.86 | $3.86 | 11,351,000 | — | — |
| 2021-03-18 | $3.82 | $3.82 | 4,225,000 | — | — |
| 2021-03-17 | $3.83 | $3.83 | 3,811,000 | — | — |
| 2021-03-16 | $3.71 | $3.71 | 2,520,000 | — | — |
| 2021-03-15 | $3.71 | $3.71 | 2,706,000 | — | — |
| 2021-03-12 | $3.65 | $3.65 | 2,376,000 | — | — |
| 2021-03-11 | $3.58 | $3.58 | 2,684,000 | — | — |
| 2021-03-10 | $3.57 | $3.57 | 2,794,000 | — | — |
| 2021-03-09 | $3.43 | $3.43 | 3,133,000 | — | — |
| 2021-03-08 | $3.46 | $3.46 | 3,371,000 | — | — |
| 2021-03-05 | $3.39 | $3.39 | 3,309,000 | — | — |
| 2021-03-04 | $3.26 | $3.26 | 2,857,000 | — | — |
| 2021-03-03 | $3.36 | $3.36 | 2,916,000 | — | — |
| 2021-03-02 | $3.41 | $3.41 | 2,531,000 | — | — |
| 2021-03-01 | $3.43 | $3.43 | 2,218,000 | — | — |
| 2021-02-26 | $3.26 | $3.26 | 3,533,000 | — | — |
| 2021-02-25 | $3.25 | $3.25 | 2,807,000 | — | — |
| 2021-02-24 | $3.37 | $3.37 | 3,126,000 | — | — |
| 2021-02-23 | $3.26 | $3.26 | 6,735,000 | — | — |
| 2021-02-22 | $3.18 | $3.18 | 2,730,000 | — | — |
| 2021-02-19 | $3.17 | $3.17 | 2,102,000 | — | — |
| 2021-02-18 | $3.16 | $3.16 | 1,886,000 | — | — |
| 2021-02-17 | $3.15 | $3.15 | 1,796,000 | — | — |
| 2021-02-16 | $3.19 | $3.19 | 2,847,000 | — | — |
| 2021-02-12 | $3.20 | $3.19 | 6,508,000 | — | — |
| 2021-02-11 | $3.42 | $3.42 | 2,203,000 | — | — |
| 2021-02-10 | $3.37 | $3.37 | 1,591,000 | — | — |
| 2021-02-09 | $3.39 | $3.39 | 1,929,000 | — | — |
| 2021-02-08 | $3.38 | $3.38 | 4,206,000 | — | — |
| 2021-02-05 | $3.20 | $3.19 | 3,648,000 | — | — |
| 2021-02-04 | $3.29 | $3.29 | 2,096,000 | — | — |
| 2021-02-03 | $3.30 | $3.30 | 4,554,000 | — | — |
| 2021-02-02 | $3.18 | $3.18 | 3,097,000 | — | — |
| 2021-02-01 | $3.15 | $3.15 | 2,279,000 | — | — |
| 2021-01-29 | $3.10 | $3.10 | 3,096,000 | — | — |
| 2021-01-28 | $3.18 | $3.18 | 1,796,000 | — | — |
| 2021-01-27 | $3.22 | $3.22 | 2,374,000 | — | — |
| 2021-01-26 | $3.38 | $3.38 | 2,037,000 | — | — |
| 2021-01-25 | $3.47 | $3.47 | 3,044,000 | — | — |
| 2021-01-22 | $3.42 | $3.42 | 3,456,000 | — | — |
| 2021-01-21 | $3.38 | $3.38 | 2,628,000 | — | — |
| 2021-01-20 | $3.37 | $3.37 | 3,077,000 | — | — |
| 2021-01-19 | $3.25 | $3.25 | 1,771,000 | — | — |
| 2021-01-15 | $3.24 | $3.24 | 2,499,000 | — | — |
| 2021-01-14 | $3.27 | $3.27 | 1,847,000 | — | — |
| 2021-01-13 | $3.25 | $3.25 | 2,683,000 | — | — |
| 2021-01-12 | $3.24 | $3.24 | 2,702,000 | — | — |
| 2021-01-11 | $3.21 | $3.21 | 1,859,000 | — | — |
| 2021-01-08 | $3.19 | $3.19 | 2,618,000 | — | — |
| 2021-01-07 | $3.22 | $3.22 | 6,209,000 | — | — |
| 2021-01-06 | $3.19 | $3.19 | 3,347,000 | — | — |
| 2021-01-05 | $3.12 | $3.12 | 2,156,000 | — | — |
| 2021-01-04 | $3.11 | $3.11 | 2,425,000 | — | — |