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
- 2019-04-17 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 | $3.85 | $3.85 | 8,800 | — | — |
| 2021-12-30 | $3.88 | $3.88 | 20,800 | — | — |
| 2021-12-29 | $3.84 | $3.84 | 45,600 | — | — |
| 2021-12-28 | $3.89 | $3.89 | 53,200 | — | — |
| 2021-12-27 | $3.90 | $3.90 | 38,000 | — | — |
| 2021-12-23 | $3.76 | $3.76 | 36,600 | — | — |
| 2021-12-22 | $3.84 | $3.84 | 27,200 | — | — |
| 2021-12-21 | $3.76 | $3.76 | 26,600 | — | — |
| 2021-12-20 | $3.75 | $3.75 | 29,200 | — | — |
| 2021-12-17 | $3.85 | $3.85 | 427,400 | — | — |
| 2021-12-16 | $3.91 | $3.91 | 125,400 | — | — |
| 2021-12-15 | $4.25 | $4.25 | 114,800 | — | — |
| 2021-12-14 | $3.92 | $3.92 | 72,000 | — | — |
| 2021-12-13 | $3.95 | $3.95 | 218,400 | — | — |
| 2021-12-10 | $3.90 | $3.90 | 118,400 | — | — |
| 2021-12-09 | $4.00 | $4.00 | 42,400 | — | — |
| 2021-12-08 | $3.82 | $3.82 | 29,200 | — | — |
| 2021-12-07 | $3.98 | $3.97 | 77,600 | — | — |
| 2021-12-06 | $3.73 | $3.73 | 39,600 | — | — |
| 2021-12-03 | $3.55 | $3.55 | 86,600 | — | — |
| 2021-12-02 | $3.94 | $3.94 | 123,000 | — | — |
| 2021-12-01 | $3.80 | $3.79 | 28,000 | — | — |
| 2021-11-30 | $3.89 | $3.89 | 28,200 | — | — |
| 2021-11-29 | $3.79 | $3.79 | 83,200 | — | — |
| 2021-11-26 | $3.68 | $3.68 | 13,800 | — | — |
| 2021-11-24 | $3.87 | $3.87 | 6,600 | — | — |
| 2021-11-23 | $3.95 | $3.94 | 44,600 | — | — |
| 2021-11-22 | $3.92 | $3.92 | 68,200 | — | — |
| 2021-11-19 | $3.97 | $3.97 | 119,600 | — | — |
| 2021-11-18 | $4.00 | $4.00 | 35,400 | — | — |
| 2021-11-17 | $4.13 | $4.13 | 104,400 | — | — |
| 2021-11-16 | $4.28 | $4.28 | 18,000 | — | — |
| 2021-11-15 | $4.35 | $4.35 | 169,600 | — | — |
| 2021-11-12 | $3.97 | $3.97 | 13,800 | — | — |
| 2021-11-11 | $4.00 | $4.00 | 19,200 | — | — |
| 2021-11-10 | $4.13 | $4.13 | 54,200 | — | — |
| 2021-11-09 | $4.11 | $4.11 | 19,400 | — | — |
| 2021-11-08 | $4.13 | $4.13 | 22,000 | — | — |
| 2021-11-05 | $4.25 | $4.25 | 29,000 | — | — |
| 2021-11-04 | $4.11 | $4.11 | 12,800 | — | — |
| 2021-11-03 | $4.35 | $4.35 | 42,200 | — | — |
| 2021-11-02 | $4.31 | $4.31 | 4,000 | — | — |
| 2021-11-01 | $4.28 | $4.28 | 34,200 | — | — |
| 2021-10-29 | $4.09 | $4.09 | 435,000 | — | — |
| 2021-10-28 | $3.88 | $3.88 | 138,200 | — | — |
| 2021-10-27 | $3.92 | $3.92 | 11,400 | — | — |
| 2021-10-26 | $3.98 | $3.98 | 66,200 | — | — |
| 2021-10-25 | $4.03 | $4.03 | 16,200 | — | — |
| 2021-10-22 | $4.04 | $4.04 | 7,400 | — | — |
| 2021-10-21 | $4.10 | $4.10 | 21,800 | — | — |
| 2021-10-20 | $4.08 | $4.08 | 32,800 | — | — |
| 2021-10-19 | $3.92 | $3.92 | 24,800 | — | — |
| 2021-10-18 | $3.94 | $3.94 | 28,800 | — | — |
| 2021-10-15 | $3.91 | $3.91 | 10,400 | — | — |
| 2021-10-14 | $3.96 | $3.96 | 8,000 | — | — |
| 2021-10-13 | $3.90 | $3.90 | 36,200 | — | — |
| 2021-10-12 | $3.89 | $3.89 | 10,400 | — | — |
| 2021-10-11 | $3.94 | $3.94 | 38,800 | — | — |
| 2021-10-08 | $4.10 | $4.10 | 17,400 | — | — |
| 2021-10-07 | $4.09 | $4.09 | 19,000 | — | — |
| 2021-10-06 | $3.97 | $3.97 | 27,800 | — | — |
| 2021-10-05 | $4.15 | $4.15 | 15,000 | — | — |
| 2021-10-04 | $3.99 | $3.99 | 21,800 | — | — |
| 2021-10-01 | $4.12 | $4.12 | 21,600 | — | — |
| 2021-09-30 | $4.03 | $4.03 | 28,200 | — | — |
| 2021-09-29 | $4.10 | $4.10 | 97,800 | — | — |
| 2021-09-28 | $4.28 | $4.28 | 75,600 | — | — |
| 2021-09-27 | $4.40 | $4.40 | 74,600 | — | — |
| 2021-09-24 | $4.47 | $4.47 | 169,000 | — | — |
| 2021-09-23 | $4.20 | $4.20 | 188,800 | — | — |
| 2021-09-22 | $3.92 | $3.92 | 45,200 | — | — |
| 2021-09-21 | $3.92 | $3.92 | 15,400 | — | — |
| 2021-09-20 | $3.91 | $3.91 | 27,800 | — | — |
| 2021-09-17 | $4.00 | $4.00 | 49,600 | — | — |
| 2021-09-16 | $3.89 | $3.89 | 22,200 | — | — |
| 2021-09-15 | $3.83 | $3.82 | 47,200 | — | — |
| 2021-09-14 | $3.99 | $3.99 | 95,000 | — | — |
| 2021-09-13 | $4.05 | $4.05 | 78,800 | — | — |
| 2021-09-10 | $4.03 | $4.03 | 71,200 | — | — |
| 2021-09-09 | $4.01 | $4.01 | 87,400 | — | — |
| 2021-09-08 | $4.00 | $4.00 | 78,000 | — | — |
| 2021-09-07 | $4.03 | $4.03 | 67,200 | — | — |
| 2021-09-03 | $4.00 | $4.00 | 53,200 | — | — |
| 2021-09-02 | $3.95 | $3.95 | 46,800 | — | — |
| 2021-09-01 | $3.99 | $3.99 | 112,200 | — | — |
| 2021-08-31 | $3.97 | $3.97 | 111,000 | — | — |
| 2021-08-30 | $3.98 | $3.97 | 211,000 | — | — |
| 2021-08-27 | $3.80 | $3.80 | 149,000 | — | — |
| 2021-08-26 | $3.70 | $3.70 | 132,000 | — | — |
| 2021-08-25 | $3.79 | $3.79 | 119,200 | — | — |
| 2021-08-24 | $3.87 | $3.87 | 212,800 | — | — |
| 2021-08-23 | $3.97 | $3.97 | 429,400 | — | — |
| 2021-08-20 | $3.75 | $3.75 | 752,000 | — | — |
| 2021-08-19 | $4.07 | $4.07 | 1,522,800 | — | — |
| 2021-08-18 | $4.20 | $4.20 | 36,583,000 | — | — |
| 2021-08-17 | $3.80 | $3.80 | 95,800 | — | — |
| 2021-08-16 | $3.92 | $3.92 | 80,000 | — | — |
| 2021-08-13 | $4.07 | $4.07 | 68,000 | — | — |
| 2021-08-12 | $4.05 | $4.05 | 96,200 | — | — |
| 2021-08-11 | $4.12 | $4.12 | 184,600 | — | — |
| 2021-08-10 | $3.95 | $3.95 | 66,600 | — | — |
| 2021-08-09 | $4.00 | $4.00 | 94,600 | — | — |
| 2021-08-06 | $4.00 | $4.00 | 129,000 | — | — |
| 2021-08-05 | $3.98 | $3.97 | 80,200 | — | — |
| 2021-08-04 | $4.19 | $4.19 | 101,800 | — | — |
| 2021-08-03 | $4.30 | $4.30 | 132,400 | — | — |
| 2021-08-02 | $4.50 | $4.50 | 33,000 | — | — |
| 2021-07-30 | $4.48 | $4.48 | 27,000 | — | — |
| 2021-07-29 | $4.49 | $4.49 | 36,400 | — | — |
| 2021-07-28 | $4.38 | $4.38 | 64,600 | — | — |
| 2021-07-27 | $4.38 | $4.38 | 75,400 | — | — |
| 2021-07-26 | $4.50 | $4.50 | 102,200 | — | — |
| 2021-07-23 | $4.52 | $4.52 | 13,600 | — | — |
| 2021-07-22 | $4.55 | $4.55 | 9,600 | — | — |
| 2021-07-21 | $4.60 | $4.60 | 27,000 | — | — |
| 2021-07-20 | $4.45 | $4.45 | 79,600 | — | — |
| 2021-07-19 | $4.39 | $4.39 | 74,200 | — | — |
| 2021-07-16 | $4.50 | $4.50 | 68,400 | — | — |
| 2021-07-15 | $4.60 | $4.60 | 30,200 | — | — |
| 2021-07-14 | $4.67 | $4.67 | 70,800 | — | — |
| 2021-07-13 | $4.75 | $4.75 | 55,200 | — | — |
| 2021-07-12 | $4.80 | $4.80 | 16,200 | — | — |
| 2021-07-09 | $4.81 | $4.81 | 225,000 | — | — |
| 2021-07-08 | $4.88 | $4.88 | 37,800 | — | — |
| 2021-07-07 | $5.00 | $5.00 | 83,600 | — | — |
| 2021-07-06 | $5.04 | $5.04 | 73,000 | — | — |
| 2021-07-02 | $5.07 | $5.07 | 49,200 | — | — |
| 2021-07-01 | $5.10 | $5.10 | 17,000 | — | — |
| 2021-06-30 | $5.10 | $5.10 | 43,800 | — | — |
| 2021-06-29 | $5.06 | $5.06 | 28,800 | — | — |
| 2021-06-28 | $5.06 | $5.06 | 20,200 | — | — |
| 2021-06-25 | $5.11 | $5.11 | 87,200 | — | — |
| 2021-06-24 | $5.17 | $5.17 | 7,400 | — | — |
| 2021-06-23 | $5.19 | $5.19 | 21,000 | — | — |
| 2021-06-22 | $5.15 | $5.15 | 76,800 | — | — |
| 2021-06-21 | $5.25 | $5.25 | 53,600 | — | — |
| 2021-06-18 | $5.27 | $5.27 | 85,200 | — | — |
| 2021-06-17 | $5.41 | $5.41 | 21,600 | — | — |
| 2021-06-16 | $5.41 | $5.41 | 68,000 | — | — |
| 2021-06-15 | $5.57 | $5.57 | 63,200 | — | — |
| 2021-06-14 | $5.56 | $5.56 | 169,400 | — | — |
| 2021-06-11 | $5.79 | $5.78 | 6,600 | — | — |
| 2021-06-10 | $5.81 | $5.81 | 25,200 | — | — |
| 2021-06-09 | $5.75 | $5.75 | 47,600 | — | — |
| 2021-06-08 | $5.75 | $5.75 | 60,800 | — | — |
| 2021-06-07 | $5.75 | $5.75 | 53,400 | — | — |
| 2021-06-04 | $5.80 | $5.80 | 73,600 | — | — |
| 2021-06-03 | $5.53 | $5.53 | 51,000 | — | — |
| 2021-06-02 | $5.53 | $5.53 | 91,600 | — | — |
| 2021-06-01 | $5.50 | $5.50 | 82,400 | — | — |
| 2021-05-28 | $5.57 | $5.57 | 109,600 | — | — |
| 2021-05-27 | $5.54 | $5.54 | 164,800 | — | — |
| 2021-05-26 | $5.54 | $5.54 | 244,200 | — | — |
| 2021-05-25 | $5.54 | $5.54 | 122,000 | — | — |
| 2021-05-24 | $5.35 | $5.35 | 553,200 | — | — |
| 2021-05-21 | $4.84 | $4.84 | 173,600 | — | — |
| 2021-05-20 | $4.74 | $4.74 | 448,600 | — | — |
| 2021-05-19 | $4.66 | $4.66 | 37,400 | — | — |
| 2021-05-18 | $4.62 | $4.62 | 53,400 | — | — |
| 2021-05-17 | $4.48 | $4.48 | 48,600 | — | — |
| 2021-05-14 | $4.43 | $4.43 | 38,600 | — | — |
| 2021-05-13 | $4.38 | $4.38 | 242,200 | — | — |
| 2021-05-12 | $4.31 | $4.31 | 85,000 | — | — |
| 2021-05-11 | $4.49 | $4.49 | 42,400 | — | — |
| 2021-05-10 | $4.47 | $4.47 | 242,200 | — | — |
| 2021-05-07 | $4.31 | $4.31 | 22,600 | — | — |
| 2021-05-06 | $4.17 | $4.17 | 11,600 | — | — |
| 2021-05-05 | $4.20 | $4.20 | 48,000 | — | — |
| 2021-05-04 | $4.31 | $4.31 | 32,800 | — | — |
| 2021-05-03 | $4.35 | $4.35 | 17,400 | — | — |
| 2021-04-30 | $4.31 | $4.31 | 55,200 | — | — |
| 2021-04-29 | $4.29 | $4.29 | 85,200 | — | — |
| 2021-04-28 | $4.39 | $4.39 | 97,000 | — | — |
| 2021-04-27 | $4.40 | $4.40 | 281,200 | — | — |
| 2021-04-26 | $4.44 | $4.44 | 1,627,400 | — | — |
| 2021-04-23 | $4.14 | $4.14 | 18,400 | — | — |
| 2021-04-22 | $4.17 | $4.17 | 59,200 | — | — |
| 2021-04-21 | $4.13 | $4.13 | 101,000 | — | — |
| 2021-04-20 | $4.15 | $4.15 | 166,200 | — | — |
| 2021-04-19 | $4.46 | $4.46 | 332,400 | — | — |
| 2021-04-16 | $4.53 | $4.53 | 31,000 | — | — |
| 2021-04-15 | $4.76 | $4.76 | 53,000 | — | — |
| 2021-04-14 | $4.53 | $4.53 | 17,200 | — | — |
| 2021-04-13 | $4.55 | $4.55 | 183,400 | — | — |
| 2021-04-12 | $4.57 | $4.57 | 86,200 | — | — |
| 2021-04-09 | $4.69 | $4.69 | 33,000 | — | — |
| 2021-04-08 | $4.66 | $4.66 | 136,400 | — | — |
| 2021-04-07 | $4.68 | $4.68 | 163,000 | — | — |
| 2021-04-06 | $4.79 | $4.79 | 24,000 | — | — |
| 2021-04-05 | $4.75 | $4.75 | 52,400 | — | — |
| 2021-04-01 | $4.69 | $4.69 | 110,000 | — | — |
| 2021-03-31 | $4.52 | $4.52 | 62,200 | — | — |
| 2021-03-30 | $4.58 | $4.58 | 80,400 | — | — |
| 2021-03-29 | $4.55 | $4.55 | 70,800 | — | — |
| 2021-03-26 | $4.66 | $4.66 | 389,600 | — | — |
| 2021-03-25 | $4.53 | $4.53 | 226,200 | — | — |
| 2021-03-24 | $4.28 | $4.28 | 54,200 | — | — |
| 2021-03-23 | $4.28 | $4.28 | 39,600 | — | — |
| 2021-03-22 | $4.28 | $4.28 | 26,600 | — | — |
| 2021-03-19 | $4.24 | $4.24 | 66,400 | — | — |
| 2021-03-18 | $4.30 | $4.30 | 53,000 | — | — |
| 2021-03-17 | $4.31 | $4.31 | 53,400 | — | — |
| 2021-03-16 | $4.33 | $4.33 | 88,400 | — | — |
| 2021-03-15 | $4.38 | $4.38 | 45,600 | — | — |
| 2021-03-12 | $4.40 | $4.40 | 8,400 | — | — |
| 2021-03-11 | $4.34 | $4.34 | 48,800 | — | — |
| 2021-03-10 | $4.28 | $4.28 | 135,600 | — | — |
| 2021-03-09 | $4.20 | $4.20 | 70,400 | — | — |
| 2021-03-08 | $4.15 | $4.15 | 294,200 | — | — |
| 2021-03-05 | $4.23 | $4.23 | 124,400 | — | — |
| 2021-03-04 | $4.20 | $4.20 | 627,800 | — | — |
| 2021-03-03 | $4.43 | $4.43 | 142,000 | — | — |
| 2021-03-02 | $4.48 | $4.48 | 128,000 | — | — |
| 2021-03-01 | $4.47 | $4.47 | 150,600 | — | — |
| 2021-02-26 | $4.28 | $4.28 | 174,400 | — | — |
| 2021-02-25 | $4.37 | $4.37 | 382,600 | — | — |
| 2021-02-24 | $4.64 | $4.64 | 525,600 | — | — |
| 2021-02-23 | $4.38 | $4.38 | 3,123,400 | — | — |
| 2021-02-22 | $5.02 | $5.02 | 217,800 | — | — |
| 2021-02-19 | $4.73 | $4.73 | 32,800 | — | — |
| 2021-02-18 | $4.64 | $4.64 | 68,000 | — | — |
| 2021-02-17 | $4.79 | $4.79 | 231,400 | — | — |
| 2021-02-16 | $4.97 | $4.97 | 80,000 | — | — |
| 2021-02-12 | $4.57 | $4.57 | 14,600 | — | — |
| 2021-02-11 | $4.60 | $4.60 | 34,400 | — | — |
| 2021-02-10 | $4.60 | $4.60 | 112,000 | — | — |
| 2021-02-09 | $4.31 | $4.31 | 55,800 | — | — |
| 2021-02-08 | $4.17 | $4.17 | 78,800 | — | — |
| 2021-02-05 | $3.99 | $3.99 | 25,800 | — | — |
| 2021-02-04 | $4.02 | $4.02 | 60,600 | — | — |
| 2021-02-03 | $4.15 | $4.15 | 18,000 | — | — |
| 2021-02-02 | $4.10 | $4.10 | 48,000 | — | — |
| 2021-02-01 | $4.00 | $4.00 | 127,000 | — | — |
| 2021-01-29 | $3.98 | $3.97 | 65,200 | — | — |
| 2021-01-28 | $4.19 | $4.19 | 48,400 | — | — |
| 2021-01-27 | $4.17 | $4.17 | 128,000 | — | — |
| 2021-01-26 | $4.55 | $4.55 | 93,800 | — | — |
| 2021-01-25 | $4.68 | $4.68 | 194,000 | — | — |
| 2021-01-22 | $4.98 | $4.98 | 336,400 | — | — |
| 2021-01-21 | $5.02 | $5.02 | 292,600 | — | — |
| 2021-01-20 | $4.11 | $4.11 | 66,200 | — | — |
| 2021-01-19 | $3.98 | $3.97 | 27,600 | — | — |
| 2021-01-15 | $4.04 | $4.04 | 8,400 | — | — |
| 2021-01-14 | $4.12 | $4.12 | 33,000 | — | — |
| 2021-01-13 | $4.16 | $4.16 | 66,000 | — | — |
| 2021-01-12 | $3.94 | $3.94 | 17,000 | — | — |
| 2021-01-11 | $3.87 | $3.87 | 52,400 | — | — |
| 2021-01-08 | $4.05 | $4.05 | 67,200 | — | — |
| 2021-01-07 | $4.22 | $4.22 | 90,200 | — | — |
| 2021-01-06 | $3.85 | $3.85 | 65,000 | — | — |
| 2021-01-05 | $3.80 | $3.80 | 35,200 | — | — |
| 2021-01-04 | $3.54 | $3.54 | 67,000 | — | — |