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
- 1993-03-23 to 2026-08-28
- 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 | $2.98 | $5.98 | 51,900 | — | — |
| 2021-12-30 | $2.88 | $5.78 | 72,300 | — | — |
| 2021-12-29 | $2.85 | $5.72 | 105,600 | — | — |
| 2021-12-28 | $2.94 | $5.90 | 169,700 | — | — |
| 2021-12-27 | $2.99 | $6.00 | 114,400 | — | — |
| 2021-12-23 | $2.98 | $5.98 | 54,900 | — | — |
| 2021-12-22 | $2.97 | $5.96 | 29,100 | — | — |
| 2021-12-21 | $2.99 | $6.00 | 86,800 | — | — |
| 2021-12-20 | $2.92 | $5.86 | 52,400 | — | — |
| 2021-12-17 | $2.94 | $5.90 | 57,600 | — | — |
| 2021-12-16 | $2.93 | $5.88 | 85,800 | — | — |
| 2021-12-15 | $3.02 | $6.06 | 46,500 | — | — |
| 2021-12-14 | $3.02 | $6.06 | 44,900 | — | — |
| 2021-12-13 | $3.01 | $6.04 | 45,100 | — | — |
| 2021-12-10 | $3.03 | $6.08 | 41,400 | — | — |
| 2021-12-09 | $3.09 | $6.20 | 50,500 | — | — |
| 2021-12-08 | $3.28 | $6.58 | 33,300 | — | — |
| 2021-12-07 | $3.14 | $6.30 | 70,900 | — | — |
| 2021-12-06 | $3.00 | $6.02 | 186,200 | — | — |
| 2021-12-03 | $3.23 | $6.48 | 77,700 | — | — |
| 2021-12-02 | $3.37 | $6.76 | 63,000 | — | — |
| 2021-12-01 | $3.42 | $6.86 | 47,700 | — | — |
| 2021-11-30 | $3.35 | $6.72 | 79,900 | — | — |
| 2021-11-29 | $3.35 | $6.72 | 97,800 | — | — |
| 2021-11-26 | $3.53 | $7.08 | 15,700 | — | — |
| 2021-11-24 | $3.46 | $6.94 | 134,200 | — | — |
| 2021-11-23 | $3.64 | $7.30 | 38,800 | — | — |
| 2021-11-22 | $3.68 | $7.38 | 94,300 | — | — |
| 2021-11-19 | $3.81 | $7.64 | 64,100 | — | — |
| 2021-11-18 | $3.87 | $7.76 | 77,400 | — | — |
| 2021-11-17 | $3.92 | $7.86 | 29,800 | — | — |
| 2021-11-16 | $3.92 | $7.86 | 52,800 | — | — |
| 2021-11-15 | $4.03 | $8.09 | 37,900 | — | — |
| 2021-11-12 | $4.09 | $8.21 | 26,000 | — | — |
| 2021-11-11 | $4.09 | $8.21 | 48,800 | — | — |
| 2021-11-10 | $4.00 | $8.03 | 107,600 | — | — |
| 2021-11-09 | $3.95 | $7.92 | 50,200 | — | — |
| 2021-11-08 | $3.92 | $7.86 | 39,300 | — | — |
| 2021-11-05 | $4.00 | $8.03 | 36,600 | — | — |
| 2021-11-04 | $4.00 | $8.03 | 84,300 | — | — |
| 2021-11-03 | $4.07 | $8.17 | 53,800 | — | — |
| 2021-11-02 | $4.09 | $8.21 | 43,300 | — | — |
| 2021-11-01 | $4.12 | $8.27 | 42,000 | — | — |
| 2021-10-29 | $4.09 | $8.21 | 39,400 | — | — |
| 2021-10-28 | $3.93 | $7.88 | 25,900 | — | — |
| 2021-10-27 | $3.92 | $7.86 | 69,200 | — | — |
| 2021-10-26 | $4.04 | $8.11 | 56,400 | — | — |
| 2021-10-25 | $4.12 | $8.27 | 37,900 | — | — |
| 2021-10-22 | $4.05 | $8.13 | 47,600 | — | — |
| 2021-10-21 | $4.16 | $8.35 | 74,900 | — | — |
| 2021-10-20 | $4.18 | $8.39 | 105,200 | — | — |
| 2021-10-19 | $4.15 | $8.33 | 137,600 | — | — |
| 2021-10-18 | $4.05 | $8.13 | 118,400 | — | — |
| 2021-10-15 | $3.88 | $7.78 | 48,700 | — | — |
| 2021-10-14 | $3.87 | $7.76 | 64,100 | — | — |
| 2021-10-13 | $3.73 | $7.48 | 62,400 | — | — |
| 2021-10-12 | $3.66 | $7.34 | 31,700 | — | — |
| 2021-10-11 | $3.68 | $7.38 | 118,200 | — | — |
| 2021-10-08 | $3.76 | $7.54 | 62,700 | — | — |
| 2021-10-07 | $3.77 | $7.56 | 60,100 | — | — |
| 2021-10-06 | $3.76 | $7.54 | 45,400 | — | — |
| 2021-10-05 | $3.71 | $7.44 | 72,200 | — | — |
| 2021-10-04 | $3.73 | $7.48 | 103,200 | — | — |
| 2021-10-01 | $3.86 | $7.74 | 116,700 | — | — |
| 2021-09-30 | $3.96 | $7.94 | 42,800 | — | — |
| 2021-09-29 | $3.89 | $7.80 | 152,800 | — | — |
| 2021-09-28 | $4.05 | $8.13 | 208,800 | — | — |
| 2021-09-27 | $4.04 | $8.11 | 218,200 | — | — |
| 2021-09-24 | $4.02 | $8.07 | 167,600 | — | — |
| 2021-09-23 | $4.14 | $8.31 | 732,000 | — | — |
| 2021-09-22 | $5.46 | $7.49 | 354,000 | — | — |
| 2021-09-21 | $5.44 | $7.47 | 201,300 | — | — |
| 2021-09-20 | $5.46 | $7.49 | 205,800 | — | — |
| 2021-09-17 | $5.49 | $7.53 | 160,900 | — | — |
| 2021-09-16 | $5.50 | $7.55 | 145,100 | — | — |
| 2021-09-15 | $5.55 | $7.62 | 205,500 | — | — |
| 2021-09-14 | $5.55 | $7.62 | 115,800 | — | — |
| 2021-09-13 | $5.39 | $7.40 | 147,300 | — | — |
| 2021-09-10 | $5.48 | $7.52 | 132,700 | — | — |
| 2021-09-09 | $5.49 | $7.53 | 68,600 | — | — |
| 2021-09-08 | $5.46 | $7.49 | 230,500 | — | — |
| 2021-09-07 | $5.67 | $7.78 | 316,400 | — | — |
| 2021-09-03 | $5.55 | $7.62 | 146,600 | — | — |
| 2021-09-02 | $5.78 | $7.93 | 101,100 | — | — |
| 2021-09-01 | $5.71 | $7.84 | 341,500 | — | — |
| 2021-08-31 | $5.94 | $8.15 | 219,300 | — | — |
| 2021-08-30 | $5.85 | $8.03 | 217,400 | — | — |
| 2021-08-27 | $5.82 | $7.99 | 428,000 | — | — |
| 2021-08-26 | $5.69 | $7.81 | 275,600 | — | — |
| 2021-08-25 | $5.63 | $7.73 | 320,400 | — | — |
| 2021-08-24 | $5.55 | $7.62 | 794,100 | — | — |
| 2021-08-23 | $5.46 | $7.49 | 357,100 | — | — |
| 2021-08-20 | $5.46 | $7.49 | 201,300 | — | — |
| 2021-08-19 | $5.47 | $7.51 | 677,200 | — | — |
| 2021-08-18 | $5.26 | $7.22 | 483,300 | — | — |
| 2021-08-17 | $5.45 | $7.48 | 1,229,700 | — | — |
| 2021-08-16 | $5.11 | $7.01 | 6,971,200 | — | — |
| 2021-08-13 | $4.59 | $6.30 | 21,700 | — | — |
| 2021-08-12 | $4.63 | $6.35 | 57,400 | — | — |
| 2021-08-11 | $4.30 | $5.90 | 46,200 | — | — |
| 2021-08-10 | $4.38 | $6.01 | 47,800 | — | — |
| 2021-08-09 | $4.48 | $6.15 | 23,900 | — | — |
| 2021-08-06 | $4.49 | $6.16 | 11,400 | — | — |
| 2021-08-05 | $4.50 | $6.18 | 14,400 | — | — |
| 2021-08-04 | $4.53 | $6.22 | 22,300 | — | — |
| 2021-08-03 | $4.52 | $6.20 | 24,700 | — | — |
| 2021-08-02 | $4.54 | $6.23 | 59,800 | — | — |
| 2021-07-30 | $4.54 | $6.23 | 8,900 | — | — |
| 2021-07-29 | $4.50 | $6.18 | 49,000 | — | — |
| 2021-07-28 | $4.59 | $6.30 | 62,200 | — | — |
| 2021-07-27 | $4.55 | $6.24 | 14,300 | — | — |
| 2021-07-26 | $4.57 | $6.27 | 14,100 | — | — |
| 2021-07-23 | $4.61 | $6.33 | 51,200 | — | — |
| 2021-07-22 | $4.61 | $6.33 | 59,500 | — | — |
| 2021-07-21 | $4.55 | $6.24 | 14,500 | — | — |
| 2021-07-20 | $4.52 | $6.20 | 25,400 | — | — |
| 2021-07-19 | $4.55 | $6.24 | 60,400 | — | — |
| 2021-07-16 | $4.57 | $6.27 | 25,300 | — | — |
| 2021-07-15 | $4.51 | $6.19 | 31,900 | — | — |
| 2021-07-14 | $4.49 | $6.16 | 11,800 | — | — |
| 2021-07-13 | $4.51 | $6.19 | 10,100 | — | — |
| 2021-07-12 | $4.46 | $6.12 | 48,900 | — | — |
| 2021-07-09 | $4.46 | $6.12 | 11,800 | — | — |
| 2021-07-08 | $4.40 | $6.04 | 46,600 | — | — |
| 2021-07-07 | $4.54 | $6.23 | 31,900 | — | — |
| 2021-07-06 | $4.62 | $6.34 | 59,600 | — | — |
| 2021-07-02 | $4.72 | $6.48 | 39,400 | — | — |
| 2021-07-01 | $4.69 | $6.44 | 26,900 | — | — |
| 2021-06-30 | $4.73 | $6.49 | 43,900 | — | — |
| 2021-06-29 | $4.84 | $6.64 | 106,500 | — | — |
| 2021-06-28 | $4.74 | $6.51 | 74,100 | — | — |
| 2021-06-25 | $4.89 | $6.71 | 181,500 | — | — |
| 2021-06-24 | $4.58 | $6.29 | 22,400 | — | — |
| 2021-06-23 | $4.53 | $6.22 | 25,500 | — | — |
| 2021-06-22 | $4.38 | $6.01 | 62,300 | — | — |
| 2021-06-21 | $4.46 | $6.12 | 36,000 | — | — |
| 2021-06-18 | $4.51 | $6.19 | 22,500 | — | — |
| 2021-06-17 | $4.51 | $6.19 | 31,800 | — | — |
| 2021-06-16 | $4.50 | $6.18 | 40,100 | — | — |
| 2021-06-15 | $4.58 | $6.29 | 40,800 | — | — |
| 2021-06-14 | $4.63 | $6.35 | 61,300 | — | — |
| 2021-06-11 | $4.66 | $6.40 | 23,100 | — | — |
| 2021-06-10 | $4.67 | $6.41 | 106,700 | — | — |
| 2021-06-09 | $4.49 | $6.16 | 111,000 | — | — |
| 2021-06-08 | $4.44 | $6.09 | 60,200 | — | — |
| 2021-06-07 | $4.55 | $6.24 | 277,400 | — | — |
| 2021-06-04 | $4.35 | $5.97 | 28,600 | — | — |
| 2021-06-03 | $4.32 | $5.93 | 67,000 | — | — |
| 2021-06-02 | $4.35 | $5.97 | 75,900 | — | — |
| 2021-06-01 | $4.31 | $5.92 | 67,300 | — | — |
| 2021-05-28 | $4.37 | $6.00 | 70,700 | — | — |
| 2021-05-27 | $4.28 | $5.87 | 42,200 | — | — |
| 2021-05-26 | $4.29 | $5.89 | 82,400 | — | — |
| 2021-05-25 | $4.29 | $5.89 | 114,300 | — | — |
| 2021-05-24 | $4.51 | $6.19 | 181,400 | — | — |
| 2021-05-21 | $4.98 | $6.83 | 73,400 | — | — |
| 2021-05-20 | $4.99 | $6.85 | 50,900 | — | — |
| 2021-05-19 | $4.99 | $6.85 | 27,600 | — | — |
| 2021-05-18 | $4.92 | $6.75 | 50,600 | — | — |
| 2021-05-17 | $4.95 | $6.79 | 36,500 | — | — |
| 2021-05-14 | $4.78 | $6.56 | 39,700 | — | — |
| 2021-05-13 | $4.69 | $6.44 | 58,800 | — | — |
| 2021-05-12 | $4.74 | $6.51 | 42,700 | — | — |
| 2021-05-11 | $4.84 | $6.64 | 36,000 | — | — |
| 2021-05-10 | $4.90 | $6.72 | 83,100 | — | — |
| 2021-05-07 | $5.08 | $6.97 | 110,200 | — | — |
| 2021-05-06 | $4.92 | $6.75 | 76,400 | — | — |
| 2021-05-05 | $4.94 | $6.78 | 45,500 | — | — |
| 2021-05-04 | $4.89 | $6.71 | 79,300 | — | — |
| 2021-05-03 | $4.96 | $6.81 | 205,100 | — | — |
| 2021-04-30 | $4.65 | $6.38 | 41,700 | — | — |
| 2021-04-29 | $4.62 | $6.34 | 26,300 | — | — |
| 2021-04-28 | $4.58 | $6.29 | 74,900 | — | — |
| 2021-04-27 | $4.66 | $6.40 | 149,300 | — | — |
| 2021-04-26 | $4.61 | $6.33 | 134,700 | — | — |
| 2021-04-23 | $4.27 | $5.86 | 45,000 | — | — |
| 2021-04-22 | $4.10 | $5.63 | 7,800 | — | — |
| 2021-04-21 | $4.05 | $5.56 | 23,800 | — | — |
| 2021-04-20 | $4.06 | $5.57 | 18,600 | — | — |
| 2021-04-19 | $4.01 | $5.50 | 44,100 | — | — |
| 2021-04-16 | $4.11 | $5.64 | 39,400 | — | — |
| 2021-04-15 | $4.17 | $5.72 | 61,400 | — | — |
| 2021-04-14 | $4.13 | $5.67 | 10,900 | — | — |
| 2021-04-13 | $4.08 | $5.60 | 52,700 | — | — |
| 2021-04-12 | $4.16 | $5.71 | 28,500 | — | — |
| 2021-04-09 | $4.01 | $5.50 | 60,400 | — | — |
| 2021-04-08 | $4.13 | $5.67 | 72,200 | — | — |
| 2021-04-07 | $4.40 | $6.04 | 35,500 | — | — |
| 2021-04-06 | $4.50 | $6.18 | 43,700 | — | — |
| 2021-04-05 | $4.53 | $6.22 | 33,000 | — | — |
| 2021-04-01 | $4.47 | $6.13 | 9,700 | — | — |
| 2021-03-31 | $4.48 | $6.15 | 26,600 | — | — |
| 2021-03-30 | $4.45 | $6.11 | 17,700 | — | — |
| 2021-03-29 | $4.39 | $6.02 | 11,800 | — | — |
| 2021-03-26 | $4.40 | $6.04 | 12,300 | — | — |
| 2021-03-25 | $4.40 | $6.04 | 19,400 | — | — |
| 2021-03-24 | $4.33 | $5.94 | 29,200 | — | — |
| 2021-03-23 | $4.52 | $6.20 | 25,900 | — | — |
| 2021-03-22 | $4.74 | $6.51 | 30,600 | — | — |
| 2021-03-19 | $4.62 | $6.34 | 22,800 | — | — |
| 2021-03-18 | $4.56 | $6.26 | 28,900 | — | — |
| 2021-03-17 | $4.51 | $6.19 | 39,700 | — | — |
| 2021-03-16 | $4.61 | $6.33 | 36,300 | — | — |
| 2021-03-15 | $4.82 | $6.62 | 34,600 | — | — |
| 2021-03-12 | $4.69 | $6.44 | 25,400 | — | — |
| 2021-03-11 | $4.65 | $6.38 | 50,500 | — | — |
| 2021-03-10 | $4.56 | $6.26 | 12,000 | — | — |
| 2021-03-09 | $4.46 | $6.12 | 20,500 | — | — |
| 2021-03-08 | $4.43 | $6.08 | 26,900 | — | — |
| 2021-03-05 | $4.48 | $6.15 | 28,600 | — | — |
| 2021-03-04 | $4.58 | $6.29 | 44,700 | — | — |
| 2021-03-03 | $4.73 | $6.49 | 25,900 | — | — |
| 2021-03-02 | $4.79 | $6.57 | 33,200 | — | — |
| 2021-03-01 | $4.79 | $6.57 | 36,200 | — | — |
| 2021-02-26 | $4.76 | $6.53 | 52,300 | — | — |
| 2021-02-25 | $4.78 | $6.56 | 35,200 | — | — |
| 2021-02-24 | $4.97 | $6.82 | 14,400 | — | — |
| 2021-02-23 | $4.88 | $6.70 | 48,500 | — | — |
| 2021-02-22 | $5.03 | $6.90 | 32,400 | — | — |
| 2021-02-19 | $5.02 | $6.89 | 16,500 | — | — |
| 2021-02-18 | $5.10 | $7.00 | 33,000 | — | — |
| 2021-02-17 | $5.06 | $6.94 | 27,400 | — | — |
| 2021-02-16 | $5.18 | $7.11 | 70,500 | — | — |
| 2021-02-12 | $4.93 | $6.77 | 30,600 | — | — |
| 2021-02-11 | $4.96 | $6.81 | 44,700 | — | — |
| 2021-02-10 | $5.00 | $6.86 | 67,500 | — | — |
| 2021-02-09 | $5.16 | $7.08 | 90,800 | — | — |
| 2021-02-08 | $5.23 | $7.18 | 173,100 | — | — |
| 2021-02-05 | $5.25 | $7.21 | 129,200 | — | — |
| 2021-02-04 | $5.09 | $6.99 | 180,000 | — | — |
| 2021-02-03 | $5.00 | $6.86 | 142,800 | — | — |
| 2021-02-02 | $4.81 | $6.60 | 119,500 | — | — |
| 2021-02-01 | $4.83 | $6.63 | 284,700 | — | — |
| 2021-01-29 | $4.30 | $5.90 | 52,300 | — | — |
| 2021-01-28 | $4.40 | $6.04 | 80,600 | — | — |
| 2021-01-27 | $4.24 | $5.82 | 60,900 | — | — |
| 2021-01-26 | $4.20 | $5.76 | 44,100 | — | — |
| 2021-01-25 | $4.31 | $5.92 | 27,600 | — | — |
| 2021-01-22 | $4.37 | $6.00 | 28,300 | — | — |
| 2021-01-21 | $4.38 | $6.01 | 33,900 | — | — |
| 2021-01-20 | $4.45 | $6.11 | 79,800 | — | — |
| 2021-01-19 | $4.40 | $6.04 | 114,600 | — | — |
| 2021-01-15 | $4.25 | $5.83 | 25,200 | — | — |
| 2021-01-14 | $4.25 | $5.83 | 26,600 | — | — |
| 2021-01-13 | $4.23 | $5.81 | 41,100 | — | — |
| 2021-01-12 | $4.13 | $5.67 | 52,200 | — | — |
| 2021-01-11 | $4.09 | $5.61 | 74,500 | — | — |
| 2021-01-08 | $4.15 | $5.70 | 47,900 | — | — |
| 2021-01-07 | $4.19 | $5.75 | 115,100 | — | — |
| 2021-01-06 | $4.39 | $6.02 | 767,900 | — | — |
| 2021-01-05 | $4.06 | $5.57 | 61,700 | — | — |
| 2021-01-04 | $3.98 | $5.46 | 70,100 | — | — |