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
- 2003-10-27 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 | $2.03 | $2.03 | 575,080 | — | — |
| 2021-12-30 | $2.03 | $2.03 | 353,960 | — | — |
| 2021-12-29 | $1.95 | $1.95 | 256,320 | — | — |
| 2021-12-28 | $2.03 | $2.03 | 257,080 | — | — |
| 2021-12-27 | $2.03 | $2.03 | 216,880 | — | — |
| 2021-12-23 | $2.10 | $2.10 | 192,600 | — | — |
| 2021-12-22 | $2.10 | $2.10 | 175,520 | — | — |
| 2021-12-21 | $2.10 | $2.10 | 142,200 | — | — |
| 2021-12-20 | $2.15 | $2.15 | 247,440 | — | — |
| 2021-12-17 | $2.20 | $2.20 | 364,440 | — | — |
| 2021-12-16 | $2.13 | $2.13 | 359,680 | — | — |
| 2021-12-15 | $1.98 | $1.98 | 252,360 | — | — |
| 2021-12-14 | $2.05 | $2.05 | 279,920 | — | — |
| 2021-12-13 | $1.93 | $1.93 | 250,640 | — | — |
| 2021-12-10 | $1.90 | $1.90 | 87,320 | — | — |
| 2021-12-09 | $1.98 | $1.98 | 125,360 | — | — |
| 2021-12-08 | $2.00 | $2.00 | 148,840 | — | — |
| 2021-12-07 | $1.95 | $1.95 | 337,760 | — | — |
| 2021-12-06 | $1.95 | $1.95 | 117,680 | — | — |
| 2021-12-03 | $1.90 | $1.90 | 320,800 | — | — |
| 2021-12-02 | $1.90 | $1.90 | 246,000 | — | — |
| 2021-12-01 | $1.95 | $1.95 | 324,840 | — | — |
| 2021-11-30 | $2.03 | $2.03 | 229,360 | — | — |
| 2021-11-29 | $2.08 | $2.08 | 367,160 | — | — |
| 2021-11-26 | $2.13 | $2.13 | 317,880 | — | — |
| 2021-11-24 | $2.33 | $2.33 | 95,520 | — | — |
| 2021-11-23 | $2.20 | $2.20 | 191,440 | — | — |
| 2021-11-22 | $2.28 | $2.28 | 367,280 | — | — |
| 2021-11-19 | $2.35 | $2.35 | 406,560 | — | — |
| 2021-11-18 | $2.48 | $2.48 | 256,480 | — | — |
| 2021-11-17 | $2.48 | $2.48 | 144,840 | — | — |
| 2021-11-16 | $2.43 | $2.43 | 287,320 | — | — |
| 2021-11-15 | $2.60 | $2.60 | 302,320 | — | — |
| 2021-11-12 | $2.73 | $2.73 | 243,160 | — | — |
| 2021-11-11 | $2.75 | $2.75 | 578,000 | — | — |
| 2021-11-10 | $2.63 | $2.63 | 586,080 | — | — |
| 2021-11-09 | $2.45 | $2.45 | 301,160 | — | — |
| 2021-11-08 | $2.45 | $2.45 | 634,760 | — | — |
| 2021-11-05 | $2.30 | $2.30 | 1,141,960 | — | — |
| 2021-11-04 | $2.23 | $2.23 | 194,600 | — | — |
| 2021-11-03 | $2.18 | $2.18 | 254,040 | — | — |
| 2021-11-02 | $2.15 | $2.15 | 294,200 | — | — |
| 2021-11-01 | $2.30 | $2.30 | 339,720 | — | — |
| 2021-10-29 | $2.33 | $2.33 | 511,880 | — | — |
| 2021-10-28 | $2.30 | $2.30 | 313,080 | — | — |
| 2021-10-27 | $2.33 | $2.33 | 427,080 | — | — |
| 2021-10-26 | $2.33 | $2.33 | 384,120 | — | — |
| 2021-10-25 | $2.28 | $2.28 | 519,000 | — | — |
| 2021-10-22 | $2.28 | $2.28 | 600,880 | — | — |
| 2021-10-21 | $2.23 | $2.23 | 368,760 | — | — |
| 2021-10-20 | $2.25 | $2.25 | 603,200 | — | — |
| 2021-10-19 | $2.23 | $2.23 | 425,240 | — | — |
| 2021-10-18 | $2.13 | $2.13 | 211,240 | — | — |
| 2021-10-15 | $2.05 | $2.05 | 297,160 | — | — |
| 2021-10-14 | $2.10 | $2.10 | 546,640 | — | — |
| 2021-10-13 | $2.00 | $2.00 | 377,040 | — | — |
| 2021-10-12 | $1.98 | $1.98 | 327,720 | — | — |
| 2021-10-11 | $1.93 | $1.93 | 119,080 | — | — |
| 2021-10-08 | $1.90 | $1.90 | 370,440 | — | — |
| 2021-10-07 | $1.85 | $1.85 | 496,760 | — | — |
| 2021-10-06 | $1.73 | $1.73 | 513,480 | — | — |
| 2021-10-05 | $1.78 | $1.78 | 530,000 | — | — |
| 2021-10-04 | $1.90 | $1.90 | 513,600 | — | — |
| 2021-10-01 | $1.90 | $1.90 | 544,080 | — | — |
| 2021-09-30 | $2.00 | $2.00 | 1,163,440 | — | — |
| 2021-09-29 | $1.90 | $1.90 | 425,240 | — | — |
| 2021-09-28 | $1.98 | $1.98 | 313,400 | — | — |
| 2021-09-27 | $2.00 | $2.00 | 393,840 | — | — |
| 2021-09-24 | $2.00 | $2.00 | 934,360 | — | — |
| 2021-09-23 | $2.15 | $2.15 | 360,080 | — | — |
| 2021-09-22 | $2.20 | $2.20 | 331,600 | — | — |
| 2021-09-21 | $2.23 | $2.23 | 387,960 | — | — |
| 2021-09-20 | $2.20 | $2.20 | 566,280 | — | — |
| 2021-09-17 | $2.38 | $2.38 | 1,352,720 | — | — |
| 2021-09-16 | $2.53 | $2.53 | 559,880 | — | — |
| 2021-09-15 | $2.73 | $2.73 | 811,480 | — | — |
| 2021-09-14 | $2.75 | $2.75 | 446,120 | — | — |
| 2021-09-13 | $2.60 | $2.60 | 601,640 | — | — |
| 2021-09-10 | $2.43 | $2.43 | 353,120 | — | — |
| 2021-09-09 | $2.53 | $2.53 | 114,400 | — | — |
| 2021-09-08 | $2.53 | $2.53 | 120,000 | — | — |
| 2021-09-07 | $2.55 | $2.55 | 281,560 | — | — |
| 2021-09-03 | $2.68 | $2.68 | 270,280 | — | — |
| 2021-09-02 | $2.60 | $2.60 | 166,000 | — | — |
| 2021-09-01 | $2.65 | $2.65 | 362,320 | — | — |
| 2021-08-31 | $2.60 | $2.60 | 234,200 | — | — |
| 2021-08-30 | $2.58 | $2.58 | 404,360 | — | — |
| 2021-08-27 | $2.50 | $2.50 | 482,280 | — | — |
| 2021-08-26 | $2.45 | $2.45 | 197,280 | — | — |
| 2021-08-25 | $2.48 | $2.48 | 206,280 | — | — |
| 2021-08-24 | $2.53 | $2.53 | 332,840 | — | — |
| 2021-08-23 | $2.55 | $2.55 | 683,880 | — | — |
| 2021-08-20 | $2.43 | $2.43 | 889,880 | — | — |
| 2021-08-19 | $2.40 | $2.40 | 1,044,880 | — | — |
| 2021-08-18 | $2.53 | $2.53 | 941,880 | — | — |
| 2021-08-17 | $2.73 | $2.73 | 369,040 | — | — |
| 2021-08-16 | $2.83 | $2.83 | 294,400 | — | — |
| 2021-08-13 | $3.00 | $3.00 | 353,280 | — | — |
| 2021-08-12 | $3.05 | $3.05 | 470,320 | — | — |
| 2021-08-11 | $3.20 | $3.20 | 458,320 | — | — |
| 2021-08-10 | $3.10 | $3.10 | 421,080 | — | — |
| 2021-08-09 | $3.23 | $3.23 | 641,000 | — | — |
| 2021-08-06 | $3.30 | $3.30 | 333,320 | — | — |
| 2021-08-05 | $3.35 | $3.35 | 374,040 | — | — |
| 2021-08-04 | $3.25 | $3.25 | 351,320 | — | — |
| 2021-08-03 | $3.35 | $3.35 | 246,880 | — | — |
| 2021-08-02 | $3.30 | $3.30 | 287,840 | — | — |
| 2021-07-30 | $3.40 | $3.40 | 166,760 | — | — |
| 2021-07-29 | $3.48 | $3.48 | 624,360 | — | — |
| 2021-07-28 | $3.28 | $3.28 | 326,360 | — | — |
| 2021-07-27 | $3.28 | $3.28 | 293,080 | — | — |
| 2021-07-26 | $3.40 | $3.40 | 377,400 | — | — |
| 2021-07-23 | $3.33 | $3.33 | 293,080 | — | — |
| 2021-07-22 | $3.43 | $3.43 | 449,040 | — | — |
| 2021-07-21 | $3.48 | $3.48 | 387,760 | — | — |
| 2021-07-20 | $3.33 | $3.33 | 193,360 | — | — |
| 2021-07-19 | $3.35 | $3.35 | 571,080 | — | — |
| 2021-07-16 | $3.63 | $3.63 | 282,840 | — | — |
| 2021-07-15 | $3.78 | $3.77 | 203,600 | — | — |
| 2021-07-14 | $3.88 | $3.88 | 244,000 | — | — |
| 2021-07-13 | $3.98 | $3.98 | 158,440 | — | — |
| 2021-07-12 | $4.05 | $4.05 | 309,680 | — | — |
| 2021-07-09 | $4.00 | $4.00 | 278,760 | — | — |
| 2021-07-08 | $3.80 | $3.80 | 337,640 | — | — |
| 2021-07-07 | $3.95 | $3.95 | 534,600 | — | — |
| 2021-07-06 | $3.95 | $3.95 | 429,040 | — | — |
| 2021-07-02 | $3.90 | $3.90 | 457,520 | — | — |
| 2021-07-01 | $3.80 | $3.80 | 328,200 | — | — |
| 2021-06-30 | $3.80 | $3.80 | 1,566,720 | — | — |
| 2021-06-29 | $3.60 | $3.60 | 581,280 | — | — |
| 2021-06-28 | $3.78 | $3.77 | 277,680 | — | — |
| 2021-06-25 | $3.85 | $3.85 | 357,160 | — | — |
| 2021-06-24 | $3.80 | $3.80 | 276,520 | — | — |
| 2021-06-23 | $3.83 | $3.83 | 423,600 | — | — |
| 2021-06-22 | $3.80 | $3.80 | 381,880 | — | — |
| 2021-06-21 | $3.75 | $3.75 | 639,880 | — | — |
| 2021-06-18 | $3.93 | $3.93 | 740,240 | — | — |
| 2021-06-17 | $4.03 | $4.03 | 837,640 | — | — |
| 2021-06-16 | $4.20 | $4.20 | 411,360 | — | — |
| 2021-06-15 | $4.20 | $4.20 | 251,280 | — | — |
| 2021-06-14 | $4.33 | $4.33 | 300,480 | — | — |
| 2021-06-11 | $4.33 | $4.33 | 428,760 | — | — |
| 2021-06-10 | $4.33 | $4.33 | 539,200 | — | — |
| 2021-06-09 | $4.30 | $4.30 | 350,200 | — | — |
| 2021-06-08 | $4.25 | $4.25 | 389,440 | — | — |
| 2021-06-07 | $4.35 | $4.35 | 304,520 | — | — |
| 2021-06-04 | $4.35 | $4.35 | 423,880 | — | — |
| 2021-06-03 | $4.28 | $4.28 | 559,600 | — | — |
| 2021-06-02 | $4.33 | $4.33 | 342,360 | — | — |
| 2021-06-01 | $4.38 | $4.38 | 562,440 | — | — |
| 2021-05-28 | $4.35 | $4.35 | 977,320 | — | — |
| 2021-05-27 | $4.20 | $4.20 | 368,000 | — | — |
| 2021-05-26 | $4.20 | $4.20 | 421,520 | — | — |
| 2021-05-25 | $4.25 | $4.25 | 426,080 | — | — |
| 2021-05-24 | $4.23 | $4.23 | 937,880 | — | — |
| 2021-05-21 | $4.30 | $4.30 | 1,254,360 | — | — |
| 2021-05-20 | $4.08 | $4.08 | 732,920 | — | — |
| 2021-05-19 | $4.10 | $4.10 | 956,920 | — | — |
| 2021-05-18 | $4.20 | $4.20 | 2,092,880 | — | — |
| 2021-05-17 | $4.13 | $4.13 | 5,648,600 | — | — |
| 2021-05-14 | $5.65 | $5.65 | 304,080 | — | — |
| 2021-05-13 | $5.30 | $5.30 | 868,000 | — | — |
| 2021-05-12 | $5.63 | $5.63 | 228,800 | — | — |
| 2021-05-11 | $6.00 | $6.00 | 250,360 | — | — |
| 2021-05-10 | $5.80 | $5.80 | 513,680 | — | — |
| 2021-05-07 | $5.88 | $5.88 | 431,240 | — | — |
| 2021-05-06 | $5.65 | $5.65 | 731,160 | — | — |
| 2021-05-05 | $5.75 | $5.75 | 294,280 | — | — |
| 2021-05-04 | $5.85 | $5.85 | 350,200 | — | — |
| 2021-05-03 | $5.98 | $5.98 | 542,600 | — | — |
| 2021-04-30 | $5.38 | $5.38 | 142,000 | — | — |
| 2021-04-29 | $5.43 | $5.43 | 240,160 | — | — |
| 2021-04-28 | $5.58 | $5.58 | 143,320 | — | — |
| 2021-04-27 | $5.60 | $5.60 | 193,720 | — | — |
| 2021-04-26 | $5.70 | $5.70 | 126,400 | — | — |
| 2021-04-23 | $5.68 | $5.68 | 229,400 | — | — |
| 2021-04-22 | $5.68 | $5.68 | 263,160 | — | — |
| 2021-04-21 | $5.80 | $5.80 | 382,560 | — | — |
| 2021-04-20 | $5.50 | $5.50 | 215,880 | — | — |
| 2021-04-19 | $5.58 | $5.58 | 227,440 | — | — |
| 2021-04-16 | $5.70 | $5.70 | 234,920 | — | — |
| 2021-04-15 | $5.70 | $5.70 | 399,320 | — | — |
| 2021-04-14 | $5.35 | $5.35 | 343,640 | — | — |
| 2021-04-13 | $5.50 | $5.50 | 174,840 | — | — |
| 2021-04-12 | $5.43 | $5.43 | 238,240 | — | — |
| 2021-04-09 | $5.65 | $5.65 | 227,880 | — | — |
| 2021-04-08 | $5.78 | $5.78 | 248,480 | — | — |
| 2021-04-07 | $5.63 | $5.63 | 126,040 | — | — |
| 2021-04-06 | $5.78 | $5.78 | 212,600 | — | — |
| 2021-04-05 | $5.70 | $5.70 | 230,240 | — | — |
| 2021-04-01 | $5.70 | $5.70 | 218,560 | — | — |
| 2021-03-31 | $5.63 | $5.63 | 299,320 | — | — |
| 2021-03-30 | $5.43 | $5.43 | 325,400 | — | — |
| 2021-03-29 | $5.28 | $5.28 | 544,080 | — | — |
| 2021-03-26 | $5.25 | $5.25 | 770,880 | — | — |
| 2021-03-25 | $5.38 | $5.38 | 777,000 | — | — |
| 2021-03-24 | $5.68 | $5.68 | 425,000 | — | — |
| 2021-03-23 | $5.80 | $5.80 | 581,120 | — | — |
| 2021-03-22 | $6.15 | $6.15 | 423,240 | — | — |
| 2021-03-19 | $6.43 | $6.43 | 1,167,120 | — | — |
| 2021-03-18 | $6.35 | $6.35 | 339,960 | — | — |
| 2021-03-17 | $6.68 | $6.68 | 416,640 | — | — |
| 2021-03-16 | $6.43 | $6.43 | 327,440 | — | — |
| 2021-03-15 | $6.65 | $6.65 | 382,920 | — | — |
| 2021-03-12 | $6.53 | $6.52 | 229,120 | — | — |
| 2021-03-11 | $6.43 | $6.43 | 389,320 | — | — |
| 2021-03-10 | $6.23 | $6.23 | 323,680 | — | — |
| 2021-03-09 | $6.03 | $6.03 | 347,760 | — | — |
| 2021-03-08 | $5.90 | $5.90 | 277,360 | — | — |
| 2021-03-05 | $5.93 | $5.93 | 469,440 | — | — |
| 2021-03-04 | $5.98 | $5.98 | 686,920 | — | — |
| 2021-03-03 | $6.10 | $6.10 | 519,320 | — | — |
| 2021-03-02 | $6.40 | $6.40 | 332,080 | — | — |
| 2021-03-01 | $6.25 | $6.25 | 540,440 | — | — |
| 2021-02-26 | $6.53 | $6.52 | 805,400 | — | — |
| 2021-02-25 | $6.90 | $6.90 | 543,200 | — | — |
| 2021-02-24 | $7.23 | $7.23 | 818,320 | — | — |
| 2021-02-23 | $6.98 | $6.97 | 798,920 | — | — |
| 2021-02-22 | $6.85 | $6.85 | 657,920 | — | — |
| 2021-02-19 | $6.53 | $6.52 | 318,880 | — | — |
| 2021-02-18 | $6.43 | $6.43 | 301,840 | — | — |
| 2021-02-17 | $6.65 | $6.65 | 393,440 | — | — |
| 2021-02-16 | $6.78 | $6.78 | 460,040 | — | — |
| 2021-02-12 | $6.85 | $6.85 | 499,400 | — | — |
| 2021-02-11 | $6.78 | $6.78 | 462,160 | — | — |
| 2021-02-10 | $6.73 | $6.73 | 509,240 | — | — |
| 2021-02-09 | $6.73 | $6.73 | 459,800 | — | — |
| 2021-02-08 | $6.85 | $6.85 | 603,440 | — | — |
| 2021-02-05 | $6.68 | $6.68 | 519,720 | — | — |
| 2021-02-04 | $6.53 | $6.52 | 654,480 | — | — |
| 2021-02-03 | $6.75 | $6.75 | 316,120 | — | — |
| 2021-02-02 | $6.85 | $6.85 | 675,480 | — | — |
| 2021-02-01 | $7.48 | $7.48 | 2,099,640 | — | — |
| 2021-01-29 | $6.78 | $6.78 | 695,600 | — | — |
| 2021-01-28 | $6.63 | $6.63 | 822,440 | — | — |
| 2021-01-27 | $6.05 | $6.05 | 592,360 | — | — |
| 2021-01-26 | $6.35 | $6.35 | 347,480 | — | — |
| 2021-01-25 | $6.33 | $6.33 | 553,680 | — | — |
| 2021-01-22 | $6.53 | $6.52 | 264,880 | — | — |
| 2021-01-21 | $6.70 | $6.70 | 470,400 | — | — |
| 2021-01-20 | $6.85 | $6.85 | 577,720 | — | — |
| 2021-01-19 | $6.63 | $6.63 | 331,320 | — | — |
| 2021-01-15 | $6.53 | $6.52 | 1,079,720 | — | — |
| 2021-01-14 | $7.08 | $7.08 | 332,400 | — | — |
| 2021-01-13 | $7.00 | $7.00 | 357,560 | — | — |
| 2021-01-12 | $7.20 | $7.20 | 829,200 | — | — |
| 2021-01-11 | $7.38 | $7.38 | 322,600 | — | — |
| 2021-01-08 | $7.55 | $7.55 | 951,040 | — | — |
| 2021-01-07 | $8.48 | $8.48 | 390,360 | — | — |
| 2021-01-06 | $8.50 | $8.50 | 517,640 | — | — |
| 2021-01-05 | $8.50 | $8.50 | 593,080 | — | — |
| 2021-01-04 | $8.43 | $8.43 | 728,760 | — | — |