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
- 2021-01-08 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 | $3.94 | $3.94 | 151,500 | — | — |
| 2021-12-30 | $3.91 | $3.91 | 203,400 | — | — |
| 2021-12-29 | $3.85 | $3.85 | 116,300 | — | — |
| 2021-12-28 | $3.88 | $3.88 | 94,200 | — | — |
| 2021-12-27 | $4.09 | $4.09 | 135,700 | — | — |
| 2021-12-23 | $4.12 | $4.12 | 53,100 | — | — |
| 2021-12-22 | $4.14 | $4.14 | 187,600 | — | — |
| 2021-12-21 | $4.03 | $4.03 | 225,000 | — | — |
| 2021-12-20 | $3.88 | $3.88 | 202,000 | — | — |
| 2021-12-17 | $3.64 | $3.64 | 197,400 | — | — |
| 2021-12-16 | $3.54 | $3.54 | 1,274,500 | — | — |
| 2021-12-15 | $3.53 | $3.53 | 106,900 | — | — |
| 2021-12-14 | $3.53 | $3.53 | 78,700 | — | — |
| 2021-12-13 | $3.47 | $3.47 | 69,600 | — | — |
| 2021-12-10 | $3.60 | $3.60 | 82,900 | — | — |
| 2021-12-09 | $3.59 | $3.59 | 46,600 | — | — |
| 2021-12-08 | $3.77 | $3.77 | 137,500 | — | — |
| 2021-12-07 | $3.56 | $3.56 | 157,700 | — | — |
| 2021-12-06 | $3.34 | $3.34 | 181,600 | — | — |
| 2021-12-03 | $3.40 | $3.40 | 234,200 | — | — |
| 2021-12-02 | $3.40 | $3.40 | 125,100 | — | — |
| 2021-12-01 | $3.46 | $3.46 | 179,500 | — | — |
| 2021-11-30 | $3.66 | $3.66 | 144,100 | — | — |
| 2021-11-29 | $3.73 | $3.73 | 166,400 | — | — |
| 2021-11-26 | $3.52 | $3.52 | 379,600 | — | — |
| 2021-11-24 | $3.68 | $3.68 | 257,600 | — | — |
| 2021-11-23 | $3.68 | $3.68 | 752,000 | — | — |
| 2021-11-22 | $4.14 | $4.14 | 678,000 | — | — |
| 2021-11-19 | $4.50 | $4.50 | 4,685,600 | — | — |
| 2021-11-18 | $4.02 | $4.02 | 1,333,400 | — | — |
| 2021-11-17 | $4.19 | $4.19 | 894,200 | — | — |
| 2021-11-16 | $4.16 | $4.16 | 414,900 | — | — |
| 2021-11-15 | $4.15 | $4.15 | 690,300 | — | — |
| 2021-11-12 | $4.30 | $4.30 | 214,900 | — | — |
| 2021-11-11 | $4.31 | $4.31 | 672,500 | — | — |
| 2021-11-10 | $4.32 | $4.32 | 788,100 | — | — |
| 2021-11-09 | $4.73 | $4.73 | 1,066,500 | — | — |
| 2021-11-08 | $4.56 | $4.56 | 642,200 | — | — |
| 2021-11-05 | $4.48 | $4.48 | 2,839,300 | — | — |
| 2021-11-04 | $5.03 | $5.03 | 2,844,900 | — | — |
| 2021-11-03 | $4.81 | $4.81 | 1,590,100 | — | — |
| 2021-11-02 | $4.00 | $4.00 | 382,100 | — | — |
| 2021-11-01 | $3.92 | $3.92 | 88,800 | — | — |
| 2021-10-29 | $3.81 | $3.80 | 355,700 | — | — |
| 2021-10-28 | $3.46 | $3.46 | 230,700 | — | — |
| 2021-10-27 | $3.51 | $3.51 | 39,700 | — | — |
| 2021-10-26 | $3.60 | $3.60 | 85,700 | — | — |
| 2021-10-25 | $3.62 | $3.62 | 1,123,600 | — | — |
| 2021-10-22 | $3.31 | $3.31 | 86,500 | — | — |
| 2021-10-21 | $3.45 | $3.45 | 28,800 | — | — |
| 2021-10-20 | $3.43 | $3.43 | 23,100 | — | — |
| 2021-10-19 | $3.42 | $3.42 | 32,500 | — | — |
| 2021-10-18 | $3.40 | $3.40 | 44,200 | — | — |
| 2021-10-15 | $3.47 | $3.47 | 42,600 | — | — |
| 2021-10-14 | $3.53 | $3.53 | 47,400 | — | — |
| 2021-10-13 | $3.45 | $3.45 | 47,500 | — | — |
| 2021-10-12 | $3.43 | $3.43 | 43,400 | — | — |
| 2021-10-11 | $3.45 | $3.45 | 36,400 | — | — |
| 2021-10-08 | $3.48 | $3.48 | 77,700 | — | — |
| 2021-10-07 | $3.46 | $3.46 | 81,500 | — | — |
| 2021-10-06 | $3.34 | $3.34 | 131,800 | — | — |
| 2021-10-05 | $3.45 | $3.45 | 344,700 | — | — |
| 2021-10-04 | $3.60 | $3.60 | 2,863,700 | — | — |
| 2021-10-01 | $3.59 | $3.59 | 26,300 | — | — |
| 2021-09-30 | $3.58 | $3.58 | 32,900 | — | — |
| 2021-09-29 | $3.62 | $3.62 | 65,700 | — | — |
| 2021-09-28 | $3.84 | $3.84 | 63,200 | — | — |
| 2021-09-27 | $3.85 | $3.85 | 64,300 | — | — |
| 2021-09-24 | $3.86 | $3.86 | 130,700 | — | — |
| 2021-09-23 | $3.92 | $3.92 | 371,400 | — | — |
| 2021-09-22 | $3.64 | $3.64 | 89,600 | — | — |
| 2021-09-21 | $3.61 | $3.61 | 56,200 | — | — |
| 2021-09-20 | $3.36 | $3.36 | 180,400 | — | — |
| 2021-09-17 | $3.53 | $3.53 | 70,500 | — | — |
| 2021-09-16 | $3.42 | $3.42 | 60,200 | — | — |
| 2021-09-15 | $3.41 | $3.41 | 75,000 | — | — |
| 2021-09-14 | $3.38 | $3.38 | 137,400 | — | — |
| 2021-09-13 | $3.60 | $3.60 | 23,000 | — | — |
| 2021-09-10 | $3.59 | $3.59 | 43,500 | — | — |
| 2021-09-09 | $3.59 | $3.59 | 32,400 | — | — |
| 2021-09-08 | $3.67 | $3.67 | 84,500 | — | — |
| 2021-09-07 | $3.84 | $3.84 | 60,500 | — | — |
| 2021-09-03 | $3.82 | $3.82 | 37,400 | — | — |
| 2021-09-02 | $3.78 | $3.78 | 83,600 | — | — |
| 2021-09-01 | $3.66 | $3.66 | 89,600 | — | — |
| 2021-08-31 | $3.72 | $3.72 | 48,100 | — | — |
| 2021-08-30 | $3.76 | $3.76 | 54,000 | — | — |
| 2021-08-27 | $3.83 | $3.83 | 83,700 | — | — |
| 2021-08-26 | $3.72 | $3.72 | 163,500 | — | — |
| 2021-08-25 | $3.35 | $3.35 | 45,400 | — | — |
| 2021-08-24 | $3.36 | $3.36 | 54,400 | — | — |
| 2021-08-23 | $3.32 | $3.32 | 83,800 | — | — |
| 2021-08-20 | $3.28 | $3.28 | 107,000 | — | — |
| 2021-08-19 | $3.34 | $3.34 | 132,800 | — | — |
| 2021-08-18 | $3.53 | $3.53 | 137,900 | — | — |
| 2021-08-17 | $3.25 | $3.25 | 315,600 | — | — |
| 2021-08-16 | $3.55 | $3.55 | 122,600 | — | — |
| 2021-08-13 | $3.77 | $3.77 | 106,100 | — | — |
| 2021-08-12 | $3.90 | $3.90 | 97,700 | — | — |
| 2021-08-11 | $3.86 | $3.86 | 115,500 | — | — |
| 2021-08-10 | $3.93 | $3.93 | 29,600 | — | — |
| 2021-08-09 | $3.98 | $3.98 | 44,400 | — | — |
| 2021-08-06 | $3.94 | $3.94 | 145,200 | — | — |
| 2021-08-05 | $3.94 | $3.94 | 92,200 | — | — |
| 2021-08-04 | $4.08 | $4.08 | 33,400 | — | — |
| 2021-08-03 | $4.05 | $4.05 | 109,100 | — | — |
| 2021-08-02 | $4.09 | $4.09 | 113,300 | — | — |
| 2021-07-30 | $4.23 | $4.23 | 54,700 | — | — |
| 2021-07-29 | $4.22 | $4.22 | 129,800 | — | — |
| 2021-07-28 | $4.26 | $4.26 | 612,400 | — | — |
| 2021-07-27 | $3.74 | $3.74 | 87,200 | — | — |
| 2021-07-26 | $3.88 | $3.88 | 75,400 | — | — |
| 2021-07-23 | $3.90 | $3.90 | 197,500 | — | — |
| 2021-07-22 | $4.11 | $4.11 | 64,900 | — | — |
| 2021-07-21 | $4.21 | $4.21 | 122,500 | — | — |
| 2021-07-20 | $3.80 | $3.80 | 78,600 | — | — |
| 2021-07-19 | $3.70 | $3.70 | 309,500 | — | — |
| 2021-07-16 | $3.94 | $3.94 | 166,000 | — | — |
| 2021-07-15 | $4.16 | $4.16 | 163,000 | — | — |
| 2021-07-14 | $4.18 | $4.18 | 228,000 | — | — |
| 2021-07-13 | $4.45 | $4.45 | 316,800 | — | — |
| 2021-07-12 | $4.53 | $4.53 | 101,500 | — | — |
| 2021-07-09 | $4.45 | $4.45 | 195,300 | — | — |
| 2021-07-08 | $4.34 | $4.34 | 417,500 | — | — |
| 2021-07-07 | $4.53 | $4.53 | 168,700 | — | — |
| 2021-07-06 | $4.77 | $4.77 | 130,400 | — | — |
| 2021-07-02 | $4.45 | $4.45 | 158,900 | — | — |
| 2021-07-01 | $4.49 | $4.49 | 115,400 | — | — |
| 2021-06-30 | $4.63 | $4.63 | 160,500 | — | — |
| 2021-06-29 | $4.72 | $4.72 | 148,400 | — | — |
| 2021-06-28 | $4.88 | $4.88 | 170,600 | — | — |
| 2021-06-25 | $4.91 | $4.91 | 112,100 | — | — |
| 2021-06-24 | $4.99 | $4.99 | 767,000 | — | — |
| 2021-06-23 | $4.90 | $4.90 | 278,900 | — | — |
| 2021-06-22 | $4.73 | $4.73 | 435,400 | — | — |
| 2021-06-21 | $4.65 | $4.65 | 297,100 | — | — |
| 2021-06-18 | $5.04 | $5.04 | 455,100 | — | — |
| 2021-06-17 | $5.58 | $5.58 | 288,000 | — | — |
| 2021-06-16 | $5.40 | $5.40 | 1,740,100 | — | — |
| 2021-06-15 | $6.03 | $6.03 | 1,025,100 | — | — |
| 2021-06-14 | $5.65 | $5.65 | 243,600 | — | — |
| 2021-06-11 | $5.63 | $5.63 | 332,400 | — | — |
| 2021-06-10 | $5.68 | $5.68 | 720,700 | — | — |
| 2021-06-09 | $5.48 | $5.48 | 372,500 | — | — |
| 2021-06-08 | $5.53 | $5.53 | 556,400 | — | — |
| 2021-06-07 | $5.50 | $5.50 | 1,020,900 | — | — |
| 2021-06-04 | $5.24 | $5.24 | 494,900 | — | — |
| 2021-06-03 | $4.63 | $4.63 | 155,300 | — | — |
| 2021-06-02 | $4.70 | $4.70 | 133,600 | — | — |
| 2021-06-01 | $4.64 | $4.64 | 189,300 | — | — |
| 2021-05-28 | $4.54 | $4.54 | 135,200 | — | — |
| 2021-05-27 | $4.36 | $4.36 | 116,000 | — | — |
| 2021-05-26 | $4.42 | $4.42 | 174,900 | — | — |
| 2021-05-25 | $4.11 | $4.11 | 150,100 | — | — |
| 2021-05-24 | $3.99 | $3.99 | 243,500 | — | — |
| 2021-05-21 | $4.21 | $4.21 | 259,000 | — | — |
| 2021-05-20 | $4.38 | $4.38 | 197,900 | — | — |
| 2021-05-19 | $3.96 | $3.96 | 243,400 | — | — |
| 2021-05-18 | $4.05 | $4.05 | 211,400 | — | — |
| 2021-05-17 | $3.77 | $3.77 | 118,500 | — | — |
| 2021-05-14 | $3.89 | $3.89 | 134,500 | — | — |
| 2021-05-13 | $3.75 | $3.75 | 304,600 | — | — |
| 2021-05-12 | $4.05 | $4.05 | 125,000 | — | — |
| 2021-05-11 | $4.07 | $4.07 | 583,000 | — | — |
| 2021-05-10 | $4.31 | $4.31 | 463,200 | — | — |
| 2021-05-07 | $4.69 | $4.69 | 563,400 | — | — |
| 2021-05-06 | $4.84 | $4.84 | 880,100 | — | — |
| 2021-05-05 | $5.15 | $5.15 | 284,100 | — | — |
| 2021-05-04 | $5.49 | $5.49 | 327,500 | — | — |
| 2021-05-03 | $5.76 | $5.76 | 201,000 | — | — |
| 2021-04-30 | $6.09 | $6.09 | 126,100 | — | — |
| 2021-04-29 | $6.15 | $6.15 | 260,200 | — | — |
| 2021-04-28 | $6.18 | $6.18 | 625,600 | — | — |
| 2021-04-27 | $6.26 | $6.26 | 423,800 | — | — |
| 2021-04-26 | $6.57 | $6.57 | 1,141,500 | — | — |
| 2021-04-23 | $5.56 | $5.56 | 411,700 | — | — |
| 2021-04-22 | $5.50 | $5.50 | 534,400 | — | — |
| 2021-04-21 | $5.42 | $5.42 | 451,300 | — | — |
| 2021-04-20 | $5.29 | $5.29 | 899,100 | — | — |
| 2021-04-19 | $6.01 | $6.01 | 644,400 | — | — |
| 2021-04-16 | $6.60 | $6.60 | 1,055,300 | — | — |
| 2021-04-15 | $6.59 | $6.59 | 3,275,800 | — | — |
| 2021-04-14 | $8.39 | $8.39 | 919,100 | — | — |
| 2021-04-13 | $9.01 | $9.01 | 4,211,100 | — | — |
| 2021-04-12 | $9.00 | $9.00 | 591,400 | — | — |
| 2021-04-09 | $9.34 | $9.34 | 438,900 | — | — |
| 2021-04-08 | $9.58 | $9.58 | 218,200 | — | — |
| 2021-04-07 | $9.54 | $9.54 | 775,800 | — | — |
| 2021-04-06 | $10.25 | $10.25 | 5,557,400 | — | — |
| 2021-04-05 | $12.43 | $12.43 | 580,800 | — | — |
| 2021-04-01 | $11.73 | $11.73 | 873,700 | — | — |
| 2021-03-31 | $10.95 | $10.95 | 490,000 | — | — |
| 2021-03-30 | $11.03 | $11.03 | 350,700 | — | — |
| 2021-03-29 | $11.15 | $11.15 | 3,591,700 | — | — |
| 2021-03-26 | $10.78 | $10.78 | 1,027,400 | — | — |
| 2021-03-25 | $9.80 | $9.80 | 448,700 | — | — |
| 2021-03-24 | $8.96 | $8.96 | 601,800 | — | — |
| 2021-03-23 | $8.50 | $8.50 | 381,000 | — | — |
| 2021-03-22 | $8.34 | $8.34 | 233,900 | — | — |
| 2021-03-19 | $8.62 | $8.62 | 217,400 | — | — |
| 2021-03-18 | $8.53 | $8.53 | 828,200 | — | — |
| 2021-03-17 | $9.31 | $9.31 | 421,300 | — | — |
| 2021-03-16 | $9.47 | $9.47 | 854,000 | — | — |
| 2021-03-15 | $10.04 | $10.04 | 777,300 | — | — |
| 2021-03-12 | $11.03 | $11.03 | 7,758,700 | — | — |
| 2021-03-11 | $10.85 | $10.85 | 585,100 | — | — |
| 2021-03-10 | $10.40 | $10.40 | 666,000 | — | — |
| 2021-03-09 | $10.60 | $10.60 | 879,700 | — | — |
| 2021-03-08 | $11.04 | $11.04 | 2,764,000 | — | — |
| 2021-03-05 | $9.96 | $9.96 | 1,343,300 | — | — |
| 2021-03-04 | $8.40 | $8.40 | 660,300 | — | — |
| 2021-03-03 | $8.28 | $8.28 | 226,300 | — | — |
| 2021-03-02 | $8.39 | $8.39 | 177,700 | — | — |
| 2021-03-01 | $8.75 | $8.75 | 552,800 | — | — |
| 2021-02-26 | $9.00 | $9.00 | 388,200 | — | — |
| 2021-02-25 | $8.52 | $8.52 | 831,500 | — | — |
| 2021-02-24 | $9.25 | $9.25 | 550,200 | — | — |
| 2021-02-23 | $8.78 | $8.78 | 2,560,800 | — | — |
| 2021-02-22 | $8.50 | $8.50 | 342,500 | — | — |
| 2021-02-19 | $8.36 | $8.36 | 366,500 | — | — |
| 2021-02-18 | $7.45 | $7.45 | 790,000 | — | — |
| 2021-02-17 | $6.61 | $6.61 | 690,300 | — | — |
| 2021-02-16 | $18.00 | $18.00 | 114,580 | — | — |
| 2021-02-12 | $12.68 | $12.68 | 22,280 | — | — |
| 2021-02-11 | $13.00 | $13.00 | 24,880 | — | — |
| 2021-02-10 | $12.90 | $12.90 | 11,950 | — | — |
| 2021-02-09 | $13.00 | $13.00 | 7,475 | — | — |
| 2021-02-08 | $13.20 | $13.20 | 26,860 | — | — |
| 2021-02-05 | $14.50 | $14.50 | 17,835 | — | — |
| 2021-02-04 | $14.40 | $14.40 | 20,365 | — | — |
| 2021-02-03 | $12.70 | $12.70 | 4,490 | — | — |
| 2021-02-02 | $13.00 | $13.00 | 7,310 | — | — |
| 2021-02-01 | $13.20 | $13.20 | 15,490 | — | — |
| 2021-01-29 | $13.20 | $13.20 | 16,135 | — | — |
| 2021-01-28 | $13.60 | $13.60 | 15,200 | — | — |
| 2021-01-27 | $14.60 | $14.60 | 39,865 | — | — |
| 2021-01-26 | $12.50 | $12.50 | 24,965 | — | — |
| 2021-01-25 | $12.00 | $12.00 | 60,235 | — | — |
| 2021-01-22 | $9.00 | $9.00 | 14,940 | — | — |
| 2021-01-21 | $8.80 | $8.80 | 10,215 | — | — |
| 2021-01-20 | $9.00 | $9.00 | 7,510 | — | — |
| 2021-01-19 | $9.40 | $9.40 | 41,350 | — | — |
| 2021-01-15 | $8.60 | $8.60 | 28,045 | — | — |
| 2021-01-14 | $9.20 | $9.20 | 13,960 | — | — |
| 2021-01-13 | $9.40 | $9.40 | 12,090 | — | — |
| 2021-01-12 | $9.50 | $9.50 | 24,740 | — | — |
| 2021-01-11 | $9.20 | $9.20 | 12,380 | — | — |
| 2021-01-08 | $8.80 | $8.80 | 25,355 | — | — |