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
- 2018-07-25 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 | $3.89 | $3.89 | 662,300 | — | — |
| 2021-12-30 | $3.94 | $3.94 | 453,900 | — | — |
| 2021-12-29 | $3.84 | $3.84 | 542,800 | — | — |
| 2021-12-28 | $3.92 | $3.92 | 700,100 | — | — |
| 2021-12-27 | $3.96 | $3.96 | 830,900 | — | — |
| 2021-12-23 | $4.03 | $4.03 | 1,912,300 | — | — |
| 2021-12-22 | $4.10 | $4.10 | 1,839,800 | — | — |
| 2021-12-21 | $4.40 | $4.40 | 4,541,800 | — | — |
| 2021-12-20 | $6.22 | $6.22 | 2,155,500 | — | — |
| 2021-12-17 | $5.70 | $5.70 | 1,156,700 | — | — |
| 2021-12-16 | $5.49 | $5.49 | 1,311,200 | — | — |
| 2021-12-15 | $5.25 | $5.25 | 783,500 | — | — |
| 2021-12-14 | $5.05 | $5.05 | 407,500 | — | — |
| 2021-12-13 | $5.01 | $5.01 | 594,900 | — | — |
| 2021-12-10 | $5.01 | $5.01 | 416,400 | — | — |
| 2021-12-09 | $5.19 | $5.19 | 502,300 | — | — |
| 2021-12-08 | $5.45 | $5.45 | 497,300 | — | — |
| 2021-12-07 | $5.23 | $5.23 | 556,300 | — | — |
| 2021-12-06 | $4.80 | $4.80 | 824,300 | — | — |
| 2021-12-03 | $4.84 | $4.84 | 1,155,600 | — | — |
| 2021-12-02 | $5.38 | $5.38 | 795,900 | — | — |
| 2021-12-01 | $5.69 | $5.69 | 764,100 | — | — |
| 2021-11-30 | $5.90 | $5.90 | 456,800 | — | — |
| 2021-11-29 | $6.08 | $6.08 | 579,700 | — | — |
| 2021-11-26 | $6.37 | $6.37 | 387,800 | — | — |
| 2021-11-24 | $6.24 | $6.24 | 597,000 | — | — |
| 2021-11-23 | $5.99 | $5.99 | 374,200 | — | — |
| 2021-11-22 | $6.02 | $6.02 | 573,300 | — | — |
| 2021-11-19 | $5.97 | $5.97 | 722,400 | — | — |
| 2021-11-18 | $5.55 | $5.55 | 1,285,500 | — | — |
| 2021-11-17 | $5.82 | $5.82 | 390,500 | — | — |
| 2021-11-16 | $6.02 | $6.02 | 454,400 | — | — |
| 2021-11-15 | $6.10 | $6.10 | 391,100 | — | — |
| 2021-11-12 | $6.29 | $6.29 | 597,900 | — | — |
| 2021-11-11 | $6.15 | $6.15 | 404,500 | — | — |
| 2021-11-10 | $6.14 | $6.14 | 414,600 | — | — |
| 2021-11-09 | $6.23 | $6.23 | 669,100 | — | — |
| 2021-11-08 | $6.17 | $6.17 | 839,200 | — | — |
| 2021-11-05 | $5.80 | $5.80 | 605,600 | — | — |
| 2021-11-04 | $6.04 | $6.04 | 805,200 | — | — |
| 2021-11-03 | $5.90 | $5.90 | 1,388,800 | — | — |
| 2021-11-02 | $5.36 | $5.36 | 608,400 | — | — |
| 2021-11-01 | $5.24 | $5.24 | 647,100 | — | — |
| 2021-10-29 | $5.14 | $5.14 | 343,500 | — | — |
| 2021-10-28 | $5.05 | $5.05 | 423,300 | — | — |
| 2021-10-27 | $5.02 | $5.02 | 456,700 | — | — |
| 2021-10-26 | $4.95 | $4.95 | 1,331,100 | — | — |
| 2021-10-25 | $4.67 | $4.67 | 1,076,700 | — | — |
| 2021-10-22 | $4.33 | $4.33 | 695,000 | — | — |
| 2021-10-21 | $4.47 | $4.47 | 833,800 | — | — |
| 2021-10-20 | $4.39 | $4.39 | 1,087,900 | — | — |
| 2021-10-19 | $4.24 | $4.24 | 384,300 | — | — |
| 2021-10-18 | $4.07 | $4.07 | 474,600 | — | — |
| 2021-10-15 | $3.87 | $3.87 | 190,400 | — | — |
| 2021-10-14 | $3.84 | $3.84 | 295,300 | — | — |
| 2021-10-13 | $3.94 | $3.94 | 198,700 | — | — |
| 2021-10-12 | $3.77 | $3.77 | 254,000 | — | — |
| 2021-10-11 | $3.76 | $3.76 | 252,900 | — | — |
| 2021-10-08 | $3.69 | $3.69 | 324,300 | — | — |
| 2021-10-07 | $3.84 | $3.84 | 515,600 | — | — |
| 2021-10-06 | $3.96 | $3.96 | 276,700 | — | — |
| 2021-10-05 | $4.09 | $4.09 | 234,700 | — | — |
| 2021-10-04 | $4.06 | $4.06 | 375,500 | — | — |
| 2021-10-01 | $4.27 | $4.27 | 197,700 | — | — |
| 2021-09-30 | $4.36 | $4.36 | 153,800 | — | — |
| 2021-09-29 | $4.41 | $4.41 | 468,800 | — | — |
| 2021-09-28 | $4.53 | $4.53 | 508,800 | — | — |
| 2021-09-27 | $4.52 | $4.52 | 384,600 | — | — |
| 2021-09-24 | $4.33 | $4.33 | 374,900 | — | — |
| 2021-09-23 | $4.49 | $4.49 | 459,800 | — | — |
| 2021-09-22 | $4.43 | $4.43 | 298,900 | — | — |
| 2021-09-21 | $4.22 | $4.22 | 350,200 | — | — |
| 2021-09-20 | $4.04 | $4.04 | 443,000 | — | — |
| 2021-09-17 | $4.17 | $4.17 | 334,200 | — | — |
| 2021-09-16 | $4.15 | $4.15 | 232,700 | — | — |
| 2021-09-15 | $4.16 | $4.16 | 242,000 | — | — |
| 2021-09-14 | $4.20 | $4.20 | 389,100 | — | — |
| 2021-09-13 | $4.34 | $4.34 | 315,200 | — | — |
| 2021-09-10 | $4.43 | $4.43 | 413,100 | — | — |
| 2021-09-09 | $4.50 | $4.50 | 494,600 | — | — |
| 2021-09-08 | $4.26 | $4.26 | 379,900 | — | — |
| 2021-09-07 | $4.50 | $4.50 | 412,600 | — | — |
| 2021-09-03 | $4.53 | $4.53 | 539,500 | — | — |
| 2021-09-02 | $4.62 | $4.62 | 502,300 | — | — |
| 2021-09-01 | $4.63 | $4.63 | 812,200 | — | — |
| 2021-08-31 | $4.58 | $4.58 | 1,255,500 | — | — |
| 2021-08-30 | $4.66 | $4.66 | 2,059,300 | — | — |
| 2021-08-27 | $4.04 | $4.04 | 329,200 | — | — |
| 2021-08-26 | $3.96 | $3.96 | 341,100 | — | — |
| 2021-08-25 | $3.97 | $3.97 | 401,900 | — | — |
| 2021-08-24 | $3.90 | $3.90 | 294,800 | — | — |
| 2021-08-23 | $3.77 | $3.77 | 354,600 | — | — |
| 2021-08-20 | $3.65 | $3.65 | 115,800 | — | — |
| 2021-08-19 | $3.62 | $3.62 | 193,600 | — | — |
| 2021-08-18 | $3.71 | $3.71 | 258,400 | — | — |
| 2021-08-17 | $3.73 | $3.73 | 188,500 | — | — |
| 2021-08-16 | $3.82 | $3.82 | 377,900 | — | — |
| 2021-08-13 | $3.93 | $3.93 | 759,200 | — | — |
| 2021-08-12 | $3.82 | $3.82 | 354,400 | — | — |
| 2021-08-11 | $3.65 | $3.65 | 328,400 | — | — |
| 2021-08-10 | $3.85 | $3.85 | 288,800 | — | — |
| 2021-08-09 | $3.83 | $3.83 | 388,200 | — | — |
| 2021-08-06 | $3.71 | $3.71 | 302,900 | — | — |
| 2021-08-05 | $3.57 | $3.57 | 460,500 | — | — |
| 2021-08-04 | $3.68 | $3.68 | 2,849,400 | — | — |
| 2021-08-03 | $3.25 | $3.25 | 224,200 | — | — |
| 2021-08-02 | $3.31 | $3.31 | 231,100 | — | — |
| 2021-07-30 | $3.25 | $3.25 | 627,800 | — | — |
| 2021-07-29 | $3.45 | $3.45 | 232,400 | — | — |
| 2021-07-28 | $3.51 | $3.51 | 206,300 | — | — |
| 2021-07-27 | $3.38 | $3.38 | 218,200 | — | — |
| 2021-07-26 | $3.50 | $3.50 | 210,600 | — | — |
| 2021-07-23 | $3.58 | $3.58 | 205,000 | — | — |
| 2021-07-22 | $3.76 | $3.76 | 158,100 | — | — |
| 2021-07-21 | $3.77 | $3.77 | 312,300 | — | — |
| 2021-07-20 | $3.68 | $3.68 | 431,800 | — | — |
| 2021-07-19 | $3.58 | $3.58 | 1,528,500 | — | — |
| 2021-07-16 | $3.32 | $3.32 | 290,900 | — | — |
| 2021-07-15 | $3.41 | $3.41 | 331,900 | — | — |
| 2021-07-14 | $3.50 | $3.50 | 506,500 | — | — |
| 2021-07-13 | $3.71 | $3.71 | 334,000 | — | — |
| 2021-07-12 | $3.77 | $3.77 | 252,600 | — | — |
| 2021-07-09 | $3.64 | $3.64 | 227,100 | — | — |
| 2021-07-08 | $3.52 | $3.52 | 287,500 | — | — |
| 2021-07-07 | $3.51 | $3.51 | 475,000 | — | — |
| 2021-07-06 | $3.53 | $3.53 | 873,300 | — | — |
| 2021-07-02 | $3.81 | $3.81 | 390,400 | — | — |
| 2021-07-01 | $3.91 | $3.91 | 561,400 | — | — |
| 2021-06-30 | $3.97 | $3.97 | 544,400 | — | — |
| 2021-06-29 | $4.01 | $4.01 | 590,700 | — | — |
| 2021-06-28 | $4.10 | $4.10 | 669,100 | — | — |
| 2021-06-25 | $4.12 | $4.12 | 3,908,600 | — | — |
| 2021-06-24 | $4.32 | $4.32 | 1,300,700 | — | — |
| 2021-06-23 | $4.44 | $4.44 | 733,600 | — | — |
| 2021-06-22 | $4.15 | $4.15 | 485,500 | — | — |
| 2021-06-21 | $3.99 | $3.99 | 473,000 | — | — |
| 2021-06-18 | $4.07 | $4.07 | 621,700 | — | — |
| 2021-06-17 | $4.06 | $4.06 | 426,300 | — | — |
| 2021-06-16 | $4.10 | $4.10 | 414,500 | — | — |
| 2021-06-15 | $4.04 | $4.04 | 464,500 | — | — |
| 2021-06-14 | $4.16 | $4.16 | 347,400 | — | — |
| 2021-06-11 | $4.23 | $4.23 | 1,461,100 | — | — |
| 2021-06-10 | $4.07 | $4.07 | 404,700 | — | — |
| 2021-06-09 | $4.09 | $4.09 | 622,800 | — | — |
| 2021-06-08 | $3.93 | $3.93 | 391,400 | — | — |
| 2021-06-07 | $3.88 | $3.88 | 645,200 | — | — |
| 2021-06-04 | $3.70 | $3.70 | 475,800 | — | — |
| 2021-06-03 | $3.71 | $3.71 | 470,600 | — | — |
| 2021-06-02 | $3.81 | $3.81 | 495,300 | — | — |
| 2021-06-01 | $3.76 | $3.76 | 652,600 | — | — |
| 2021-05-28 | $3.71 | $3.71 | 492,800 | — | — |
| 2021-05-27 | $3.67 | $3.67 | 608,200 | — | — |
| 2021-05-26 | $3.57 | $3.57 | 596,500 | — | — |
| 2021-05-25 | $3.38 | $3.38 | 368,000 | — | — |
| 2021-05-24 | $3.43 | $3.43 | 431,900 | — | — |
| 2021-05-21 | $3.36 | $3.36 | 338,700 | — | — |
| 2021-05-20 | $3.46 | $3.46 | 286,400 | — | — |
| 2021-05-19 | $3.43 | $3.43 | 360,000 | — | — |
| 2021-05-18 | $3.56 | $3.56 | 604,400 | — | — |
| 2021-05-17 | $3.48 | $3.48 | 378,400 | — | — |
| 2021-05-14 | $3.43 | $3.43 | 459,300 | — | — |
| 2021-05-13 | $3.29 | $3.29 | 378,700 | — | — |
| 2021-05-12 | $3.33 | $3.33 | 401,000 | — | — |
| 2021-05-11 | $3.35 | $3.35 | 852,000 | — | — |
| 2021-05-10 | $3.45 | $3.45 | 697,700 | — | — |
| 2021-05-07 | $3.42 | $3.42 | 519,600 | — | — |
| 2021-05-06 | $3.51 | $3.51 | 798,900 | — | — |
| 2021-05-05 | $3.85 | $3.85 | 587,100 | — | — |
| 2021-05-04 | $3.65 | $3.65 | 1,432,900 | — | — |
| 2021-05-03 | $3.98 | $3.98 | 417,700 | — | — |
| 2021-04-30 | $4.07 | $4.07 | 370,200 | — | — |
| 2021-04-29 | $4.23 | $4.23 | 443,000 | — | — |
| 2021-04-28 | $4.15 | $4.15 | 335,800 | — | — |
| 2021-04-27 | $4.18 | $4.18 | 383,400 | — | — |
| 2021-04-26 | $4.24 | $4.24 | 466,300 | — | — |
| 2021-04-23 | $4.11 | $4.11 | 561,800 | — | — |
| 2021-04-22 | $4.18 | $4.18 | 489,400 | — | — |
| 2021-04-21 | $4.26 | $4.26 | 757,800 | — | — |
| 2021-04-20 | $3.92 | $3.92 | 803,800 | — | — |
| 2021-04-19 | $4.14 | $4.14 | 552,100 | — | — |
| 2021-04-16 | $4.24 | $4.24 | 576,500 | — | — |
| 2021-04-15 | $4.34 | $4.34 | 538,800 | — | — |
| 2021-04-14 | $4.37 | $4.37 | 518,100 | — | — |
| 2021-04-13 | $4.35 | $4.35 | 458,000 | — | — |
| 2021-04-12 | $4.34 | $4.34 | 724,900 | — | — |
| 2021-04-09 | $4.68 | $4.68 | 486,200 | — | — |
| 2021-04-08 | $4.75 | $4.75 | 857,500 | — | — |
| 2021-04-07 | $4.73 | $4.73 | 1,599,200 | — | — |
| 2021-04-06 | $4.96 | $4.96 | 627,700 | — | — |
| 2021-04-05 | $5.21 | $5.21 | 651,300 | — | — |
| 2021-04-01 | $5.14 | $5.14 | 896,900 | — | — |
| 2021-03-31 | $5.20 | $5.20 | 2,901,200 | — | — |
| 2021-03-30 | $4.49 | $4.49 | 1,767,100 | — | — |
| 2021-03-29 | $4.17 | $4.17 | 498,800 | — | — |
| 2021-03-26 | $4.30 | $4.30 | 530,300 | — | — |
| 2021-03-25 | $4.49 | $4.49 | 838,800 | — | — |
| 2021-03-24 | $4.36 | $4.36 | 668,700 | — | — |
| 2021-03-23 | $4.75 | $4.75 | 681,100 | — | — |
| 2021-03-22 | $4.98 | $4.98 | 434,400 | — | — |
| 2021-03-19 | $5.17 | $5.17 | 562,400 | — | — |
| 2021-03-18 | $5.12 | $5.12 | 432,600 | — | — |
| 2021-03-17 | $5.40 | $5.40 | 580,100 | — | — |
| 2021-03-16 | $5.23 | $5.23 | 839,600 | — | — |
| 2021-03-15 | $5.56 | $5.56 | 709,200 | — | — |
| 2021-03-12 | $5.31 | $5.31 | 655,900 | — | — |
| 2021-03-11 | $5.30 | $5.30 | 893,500 | — | — |
| 2021-03-10 | $4.75 | $4.75 | 954,900 | — | — |
| 2021-03-09 | $4.47 | $4.47 | 942,800 | — | — |
| 2021-03-08 | $4.26 | $4.26 | 687,600 | — | — |
| 2021-03-05 | $4.41 | $4.41 | 1,153,100 | — | — |
| 2021-03-04 | $4.22 | $4.22 | 1,347,700 | — | — |
| 2021-03-03 | $4.73 | $4.73 | 1,894,400 | — | — |
| 2021-03-02 | $4.98 | $4.98 | 1,184,500 | — | — |
| 2021-03-01 | $5.29 | $5.29 | 1,291,700 | — | — |
| 2021-02-26 | $4.58 | $4.58 | 1,183,600 | — | — |
| 2021-02-25 | $5.04 | $5.04 | 940,000 | — | — |
| 2021-02-24 | $5.49 | $5.49 | 721,300 | — | — |
| 2021-02-23 | $5.27 | $5.27 | 952,500 | — | — |
| 2021-02-22 | $5.41 | $5.41 | 756,800 | — | — |
| 2021-02-19 | $5.65 | $5.65 | 824,700 | — | — |
| 2021-02-18 | $5.40 | $5.40 | 923,100 | — | — |
| 2021-02-17 | $5.81 | $5.81 | 1,301,500 | — | — |
| 2021-02-16 | $5.87 | $5.87 | 1,238,200 | — | — |
| 2021-02-12 | $6.28 | $6.28 | 1,018,300 | — | — |
| 2021-02-11 | $6.27 | $6.27 | 1,652,100 | — | — |
| 2021-02-10 | $6.73 | $6.73 | 1,369,800 | — | — |
| 2021-02-09 | $6.68 | $6.68 | 1,175,900 | — | — |
| 2021-02-08 | $6.59 | $6.59 | 1,894,300 | — | — |
| 2021-02-05 | $6.06 | $6.06 | 829,400 | — | — |
| 2021-02-04 | $5.94 | $5.94 | 781,700 | — | — |
| 2021-02-03 | $5.65 | $5.65 | 1,840,800 | — | — |
| 2021-02-02 | $5.40 | $5.40 | 763,000 | — | — |
| 2021-02-01 | $5.29 | $5.29 | 682,100 | — | — |
| 2021-01-29 | $5.29 | $5.29 | 1,098,200 | — | — |
| 2021-01-28 | $5.14 | $5.14 | 1,118,200 | — | — |
| 2021-01-27 | $5.51 | $5.51 | 914,400 | — | — |
| 2021-01-26 | $5.53 | $5.53 | 671,000 | — | — |
| 2021-01-25 | $5.65 | $5.65 | 879,800 | — | — |
| 2021-01-22 | $5.67 | $5.67 | 607,700 | — | — |
| 2021-01-21 | $5.62 | $5.62 | 1,151,500 | — | — |
| 2021-01-20 | $5.48 | $5.48 | 895,500 | — | — |
| 2021-01-19 | $5.44 | $5.44 | 688,600 | — | — |
| 2021-01-15 | $5.33 | $5.33 | 626,100 | — | — |
| 2021-01-14 | $5.52 | $5.52 | 1,471,300 | — | — |
| 2021-01-13 | $5.29 | $5.29 | 529,600 | — | — |
| 2021-01-12 | $5.27 | $5.27 | 574,500 | — | — |
| 2021-01-11 | $5.34 | $5.34 | 799,300 | — | — |
| 2021-01-08 | $5.35 | $5.35 | 993,400 | — | — |
| 2021-01-07 | $5.72 | $5.72 | 1,047,800 | — | — |
| 2021-01-06 | $5.54 | $5.54 | 692,300 | — | — |
| 2021-01-05 | $5.93 | $5.93 | 830,000 | — | — |
| 2021-01-04 | $5.54 | $5.54 | 1,005,600 | — | — |