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
- 2005-11-10 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 | $1.88 | $1.88 | 312,600 | — | — |
| 2021-12-30 | $1.94 | $1.94 | 271,500 | — | — |
| 2021-12-29 | $1.88 | $1.88 | 303,500 | — | — |
| 2021-12-28 | $1.97 | $1.97 | 267,600 | — | — |
| 2021-12-27 | $2.02 | $2.02 | 147,900 | — | — |
| 2021-12-23 | $2.05 | $2.05 | 111,900 | — | — |
| 2021-12-22 | $2.04 | $2.04 | 106,900 | — | — |
| 2021-12-21 | $2.06 | $2.06 | 167,300 | — | — |
| 2021-12-20 | $1.96 | $1.96 | 224,200 | — | — |
| 2021-12-17 | $2.06 | $2.06 | 111,600 | — | — |
| 2021-12-16 | $2.01 | $2.01 | 187,200 | — | — |
| 2021-12-15 | $2.08 | $2.08 | 257,600 | — | — |
| 2021-12-14 | $2.07 | $2.07 | 138,100 | — | — |
| 2021-12-13 | $2.13 | $2.13 | 201,500 | — | — |
| 2021-12-10 | $2.19 | $2.19 | 163,200 | — | — |
| 2021-12-09 | $2.21 | $2.21 | 194,200 | — | — |
| 2021-12-08 | $2.32 | $2.32 | 187,200 | — | — |
| 2021-12-07 | $2.30 | $2.30 | 172,500 | — | — |
| 2021-12-06 | $2.23 | $2.23 | 358,600 | — | — |
| 2021-12-03 | $2.10 | $2.10 | 292,700 | — | — |
| 2021-12-02 | $2.26 | $2.26 | 351,500 | — | — |
| 2021-12-01 | $2.20 | $2.20 | 540,100 | — | — |
| 2021-11-30 | $2.42 | $2.42 | 347,400 | — | — |
| 2021-11-29 | $2.48 | $2.48 | 219,300 | — | — |
| 2021-11-26 | $2.58 | $2.58 | 186,200 | — | — |
| 2021-11-24 | $2.60 | $2.60 | 260,500 | — | — |
| 2021-11-23 | $2.51 | $2.51 | 549,400 | — | — |
| 2021-11-22 | $2.75 | $2.75 | 386,700 | — | — |
| 2021-11-19 | $2.76 | $2.76 | 420,500 | — | — |
| 2021-11-18 | $2.66 | $2.66 | 940,700 | — | — |
| 2021-11-17 | $2.89 | $2.89 | 527,900 | — | — |
| 2021-11-16 | $3.13 | $3.13 | 338,400 | — | — |
| 2021-11-15 | $3.10 | $3.10 | 501,900 | — | — |
| 2021-11-12 | $3.39 | $3.39 | 303,800 | — | — |
| 2021-11-11 | $3.38 | $3.38 | 335,600 | — | — |
| 2021-11-10 | $3.27 | $3.27 | 1,059,800 | — | — |
| 2021-11-09 | $3.27 | $3.27 | 980,400 | — | — |
| 2021-11-08 | $3.51 | $3.51 | 2,212,700 | — | — |
| 2021-11-05 | $3.13 | $3.13 | 313,200 | — | — |
| 2021-11-04 | $3.04 | $3.04 | 494,400 | — | — |
| 2021-11-03 | $3.29 | $3.29 | 415,800 | — | — |
| 2021-11-02 | $3.18 | $3.18 | 355,500 | — | — |
| 2021-11-01 | $3.20 | $3.20 | 767,100 | — | — |
| 2021-10-29 | $2.91 | $2.91 | 223,400 | — | — |
| 2021-10-28 | $2.84 | $2.84 | 563,500 | — | — |
| 2021-10-27 | $2.76 | $2.76 | 399,100 | — | — |
| 2021-10-26 | $2.82 | $2.82 | 383,100 | — | — |
| 2021-10-25 | $2.90 | $2.90 | 380,200 | — | — |
| 2021-10-22 | $2.81 | $2.81 | 631,700 | — | — |
| 2021-10-21 | $3.02 | $3.02 | 423,800 | — | — |
| 2021-10-20 | $3.07 | $3.07 | 390,100 | — | — |
| 2021-10-19 | $3.07 | $3.07 | 601,600 | — | — |
| 2021-10-18 | $3.04 | $3.04 | 824,000 | — | — |
| 2021-10-15 | $3.12 | $3.12 | 2,104,000 | — | — |
| 2021-10-14 | $3.46 | $3.46 | 5,743,500 | — | — |
| 2021-10-13 | $2.75 | $2.75 | 301,200 | — | — |
| 2021-10-12 | $2.74 | $2.74 | 199,300 | — | — |
| 2021-10-11 | $2.58 | $2.58 | 323,800 | — | — |
| 2021-10-08 | $2.56 | $2.56 | 385,500 | — | — |
| 2021-10-07 | $2.67 | $2.67 | 346,700 | — | — |
| 2021-10-06 | $2.51 | $2.51 | 584,800 | — | — |
| 2021-10-05 | $2.69 | $2.69 | 346,300 | — | — |
| 2021-10-04 | $2.69 | $2.69 | 713,500 | — | — |
| 2021-10-01 | $2.97 | $2.97 | 1,608,900 | — | — |
| 2021-09-30 | $2.59 | $2.59 | 1,362,600 | — | — |
| 2021-09-29 | $2.46 | $2.46 | 4,308,600 | — | — |
| 2021-09-28 | $2.57 | $2.57 | 997,000 | — | — |
| 2021-09-27 | $2.74 | $2.74 | 1,047,000 | — | — |
| 2021-09-24 | $2.71 | $2.71 | 710,100 | — | — |
| 2021-09-23 | $2.83 | $2.83 | 1,265,500 | — | — |
| 2021-09-22 | $3.10 | $3.10 | 398,200 | — | — |
| 2021-09-21 | $2.94 | $2.94 | 234,900 | — | — |
| 2021-09-20 | $2.85 | $2.85 | 210,500 | — | — |
| 2021-09-17 | $2.99 | $2.99 | 351,000 | — | — |
| 2021-09-16 | $2.94 | $2.94 | 105,800 | — | — |
| 2021-09-15 | $2.98 | $2.98 | 246,000 | — | — |
| 2021-09-14 | $3.05 | $3.05 | 141,700 | — | — |
| 2021-09-13 | $3.07 | $3.07 | 292,800 | — | — |
| 2021-09-10 | $2.96 | $2.96 | 233,500 | — | — |
| 2021-09-09 | $2.93 | $2.93 | 304,000 | — | — |
| 2021-09-08 | $3.05 | $3.05 | 280,900 | — | — |
| 2021-09-07 | $3.15 | $3.15 | 144,300 | — | — |
| 2021-09-03 | $3.23 | $3.23 | 125,200 | — | — |
| 2021-09-02 | $3.24 | $3.24 | 120,300 | — | — |
| 2021-09-01 | $3.17 | $3.17 | 118,300 | — | — |
| 2021-08-31 | $3.20 | $3.20 | 229,100 | — | — |
| 2021-08-30 | $3.14 | $3.14 | 152,900 | — | — |
| 2021-08-27 | $3.31 | $3.31 | 264,900 | — | — |
| 2021-08-26 | $3.17 | $3.17 | 364,900 | — | — |
| 2021-08-25 | $3.16 | $3.16 | 289,300 | — | — |
| 2021-08-24 | $3.21 | $3.21 | 309,900 | — | — |
| 2021-08-23 | $3.10 | $3.10 | 362,000 | — | — |
| 2021-08-20 | $3.11 | $3.11 | 310,900 | — | — |
| 2021-08-19 | $3.06 | $3.06 | 259,400 | — | — |
| 2021-08-18 | $3.11 | $3.11 | 272,900 | — | — |
| 2021-08-17 | $3.20 | $3.20 | 212,300 | — | — |
| 2021-08-16 | $3.09 | $3.09 | 581,600 | — | — |
| 2021-08-13 | $3.42 | $3.42 | 234,900 | — | — |
| 2021-08-12 | $3.68 | $3.68 | 127,200 | — | — |
| 2021-08-11 | $3.83 | $3.83 | 231,700 | — | — |
| 2021-08-10 | $3.95 | $3.95 | 126,300 | — | — |
| 2021-08-09 | $3.96 | $3.96 | 375,400 | — | — |
| 2021-08-06 | $3.53 | $3.53 | 448,400 | — | — |
| 2021-08-05 | $3.81 | $3.81 | 174,200 | — | — |
| 2021-08-04 | $3.64 | $3.64 | 326,900 | — | — |
| 2021-08-03 | $3.76 | $3.76 | 139,900 | — | — |
| 2021-08-02 | $3.85 | $3.85 | 144,700 | — | — |
| 2021-07-30 | $3.80 | $3.80 | 86,100 | — | — |
| 2021-07-29 | $3.92 | $3.92 | 85,000 | — | — |
| 2021-07-28 | $3.84 | $3.84 | 151,400 | — | — |
| 2021-07-27 | $3.78 | $3.78 | 279,100 | — | — |
| 2021-07-26 | $3.91 | $3.91 | 118,900 | — | — |
| 2021-07-23 | $4.00 | $4.00 | 116,300 | — | — |
| 2021-07-22 | $4.14 | $4.14 | 170,800 | — | — |
| 2021-07-21 | $4.32 | $4.32 | 162,100 | — | — |
| 2021-07-20 | $4.04 | $4.04 | 179,900 | — | — |
| 2021-07-19 | $3.87 | $3.87 | 263,900 | — | — |
| 2021-07-16 | $4.00 | $4.00 | 131,600 | — | — |
| 2021-07-15 | $4.14 | $4.14 | 190,900 | — | — |
| 2021-07-14 | $4.29 | $4.29 | 331,300 | — | — |
| 2021-07-13 | $4.47 | $4.47 | 225,800 | — | — |
| 2021-07-12 | $4.39 | $4.39 | 113,000 | — | — |
| 2021-07-09 | $4.45 | $4.45 | 109,400 | — | — |
| 2021-07-08 | $4.38 | $4.38 | 181,600 | — | — |
| 2021-07-07 | $4.47 | $4.47 | 224,500 | — | — |
| 2021-07-06 | $4.43 | $4.43 | 152,400 | — | — |
| 2021-07-02 | $4.43 | $4.43 | 145,200 | — | — |
| 2021-07-01 | $4.55 | $4.55 | 123,500 | — | — |
| 2021-06-30 | $4.53 | $4.53 | 454,900 | — | — |
| 2021-06-29 | $4.72 | $4.72 | 374,700 | — | — |
| 2021-06-28 | $4.70 | $4.70 | 493,100 | — | — |
| 2021-06-25 | $4.92 | $4.92 | 325,700 | — | — |
| 2021-06-24 | $4.96 | $4.96 | 407,600 | — | — |
| 2021-06-23 | $4.89 | $4.89 | 372,200 | — | — |
| 2021-06-22 | $4.58 | $4.58 | 175,700 | — | — |
| 2021-06-21 | $4.43 | $4.43 | 151,600 | — | — |
| 2021-06-18 | $4.46 | $4.46 | 380,600 | — | — |
| 2021-06-17 | $4.69 | $4.69 | 248,300 | — | — |
| 2021-06-16 | $4.66 | $4.66 | 417,000 | — | — |
| 2021-06-15 | $5.01 | $5.01 | 542,600 | — | — |
| 2021-06-14 | $4.67 | $4.67 | 209,100 | — | — |
| 2021-06-11 | $4.83 | $4.83 | 158,100 | — | — |
| 2021-06-10 | $4.63 | $4.63 | 401,600 | — | — |
| 2021-06-09 | $5.07 | $5.07 | 389,700 | — | — |
| 2021-06-08 | $4.85 | $4.85 | 308,700 | — | — |
| 2021-06-07 | $4.79 | $4.79 | 258,200 | — | — |
| 2021-06-04 | $4.67 | $4.67 | 272,500 | — | — |
| 2021-06-03 | $4.80 | $4.80 | 321,200 | — | — |
| 2021-06-02 | $4.88 | $4.88 | 468,400 | — | — |
| 2021-06-01 | $5.15 | $5.15 | 766,000 | — | — |
| 2021-05-28 | $4.72 | $4.72 | 301,700 | — | — |
| 2021-05-27 | $4.69 | $4.69 | 511,800 | — | — |
| 2021-05-26 | $4.27 | $4.27 | 346,700 | — | — |
| 2021-05-25 | $3.97 | $3.97 | 479,000 | — | — |
| 2021-05-24 | $4.13 | $4.13 | 515,900 | — | — |
| 2021-05-21 | $4.22 | $4.22 | 652,900 | — | — |
| 2021-05-20 | $4.37 | $4.37 | 570,200 | — | — |
| 2021-05-19 | $4.16 | $4.16 | 363,000 | — | — |
| 2021-05-18 | $4.23 | $4.23 | 358,300 | — | — |
| 2021-05-17 | $4.41 | $4.41 | 321,300 | — | — |
| 2021-05-14 | $4.38 | $4.38 | 293,400 | — | — |
| 2021-05-13 | $4.30 | $4.30 | 272,800 | — | — |
| 2021-05-12 | $4.37 | $4.37 | 371,600 | — | — |
| 2021-05-11 | $4.67 | $4.67 | 290,900 | — | — |
| 2021-05-10 | $4.44 | $4.44 | 285,100 | — | — |
| 2021-05-07 | $4.82 | $4.82 | 398,600 | — | — |
| 2021-05-06 | $4.60 | $4.60 | 276,200 | — | — |
| 2021-05-05 | $4.76 | $4.76 | 316,500 | — | — |
| 2021-05-04 | $4.97 | $4.97 | 537,300 | — | — |
| 2021-05-03 | $5.24 | $5.24 | 278,600 | — | — |
| 2021-04-30 | $5.17 | $5.17 | 218,500 | — | — |
| 2021-04-29 | $5.43 | $5.43 | 248,400 | — | — |
| 2021-04-28 | $5.61 | $5.61 | 157,100 | — | — |
| 2021-04-27 | $5.51 | $5.51 | 400,600 | — | — |
| 2021-04-26 | $5.67 | $5.67 | 334,300 | — | — |
| 2021-04-23 | $5.23 | $5.23 | 348,000 | — | — |
| 2021-04-22 | $5.27 | $5.27 | 401,400 | — | — |
| 2021-04-21 | $5.16 | $5.16 | 369,200 | — | — |
| 2021-04-20 | $4.83 | $4.83 | 505,300 | — | — |
| 2021-04-19 | $4.89 | $4.89 | 385,100 | — | — |
| 2021-04-16 | $5.23 | $5.23 | 301,600 | — | — |
| 2021-04-15 | $5.16 | $5.16 | 584,600 | — | — |
| 2021-04-14 | $5.30 | $5.30 | 386,700 | — | — |
| 2021-04-13 | $5.37 | $5.37 | 281,200 | — | — |
| 2021-04-12 | $5.34 | $5.34 | 649,900 | — | — |
| 2021-04-09 | $5.69 | $5.69 | 395,700 | — | — |
| 2021-04-08 | $6.02 | $6.02 | 350,900 | — | — |
| 2021-04-07 | $5.97 | $5.97 | 730,700 | — | — |
| 2021-04-06 | $6.41 | $6.41 | 1,091,900 | — | — |
| 2021-04-05 | $5.66 | $5.66 | 828,900 | — | — |
| 2021-04-01 | $6.19 | $6.19 | 1,642,000 | — | — |
| 2021-03-31 | $6.60 | $6.60 | 3,697,900 | — | — |
| 2021-03-30 | $6.13 | $6.13 | 2,123,000 | — | — |
| 2021-03-29 | $5.01 | $5.01 | 641,000 | — | — |
| 2021-03-26 | $5.09 | $5.09 | 353,600 | — | — |
| 2021-03-25 | $4.84 | $4.84 | 834,400 | — | — |
| 2021-03-24 | $5.06 | $5.06 | 494,600 | — | — |
| 2021-03-23 | $5.27 | $5.27 | 432,700 | — | — |
| 2021-03-22 | $5.56 | $5.56 | 338,300 | — | — |
| 2021-03-19 | $5.66 | $5.66 | 536,300 | — | — |
| 2021-03-18 | $5.65 | $5.65 | 694,900 | — | — |
| 2021-03-17 | $5.91 | $5.91 | 521,000 | — | — |
| 2021-03-16 | $5.73 | $5.73 | 950,500 | — | — |
| 2021-03-15 | $5.99 | $5.99 | 606,100 | — | — |
| 2021-03-12 | $6.02 | $6.02 | 548,700 | — | — |
| 2021-03-11 | $6.19 | $6.19 | 1,099,900 | — | — |
| 2021-03-10 | $6.34 | $6.34 | 705,400 | — | — |
| 2021-03-09 | $6.10 | $6.10 | 477,100 | — | — |
| 2021-03-08 | $5.90 | $5.90 | 327,200 | — | — |
| 2021-03-05 | $6.19 | $6.19 | 572,800 | — | — |
| 2021-03-04 | $6.25 | $6.25 | 547,600 | — | — |
| 2021-03-03 | $6.82 | $6.82 | 557,400 | — | — |
| 2021-03-02 | $6.98 | $6.98 | 394,800 | — | — |
| 2021-03-01 | $7.59 | $7.59 | 367,500 | — | — |
| 2021-02-26 | $6.99 | $6.99 | 1,235,500 | — | — |
| 2021-02-25 | $7.94 | $7.94 | 485,700 | — | — |
| 2021-02-24 | $8.50 | $8.50 | 314,500 | — | — |
| 2021-02-23 | $8.37 | $8.37 | 485,900 | — | — |
| 2021-02-22 | $8.46 | $8.46 | 381,300 | — | — |
| 2021-02-19 | $9.14 | $9.14 | 441,900 | — | — |
| 2021-02-18 | $8.63 | $8.63 | 406,400 | — | — |
| 2021-02-17 | $9.29 | $9.29 | 485,500 | — | — |
| 2021-02-16 | $10.17 | $10.17 | 547,400 | — | — |
| 2021-02-12 | $9.82 | $9.82 | 317,500 | — | — |
| 2021-02-11 | $9.70 | $9.70 | 555,000 | — | — |
| 2021-02-10 | $10.01 | $10.01 | 577,500 | — | — |
| 2021-02-09 | $10.62 | $10.62 | 602,500 | — | — |
| 2021-02-08 | $11.01 | $11.01 | 554,200 | — | — |
| 2021-02-05 | $10.93 | $10.93 | 834,200 | — | — |
| 2021-02-04 | $9.81 | $9.81 | 503,200 | — | — |
| 2021-02-03 | $10.22 | $10.22 | 572,700 | — | — |
| 2021-02-02 | $9.45 | $9.45 | 398,900 | — | — |
| 2021-02-01 | $9.68 | $9.68 | 654,900 | — | — |
| 2021-01-29 | $8.81 | $8.81 | 884,000 | — | — |
| 2021-01-28 | $9.90 | $9.90 | 727,700 | — | — |
| 2021-01-27 | $10.12 | $10.12 | 1,253,800 | — | — |
| 2021-01-26 | $11.55 | $11.55 | 1,751,700 | — | — |
| 2021-01-25 | $11.18 | $11.18 | 3,412,700 | — | — |
| 2021-01-22 | $8.98 | $8.98 | 1,598,700 | — | — |
| 2021-01-21 | $10.49 | $10.49 | 1,026,500 | — | — |
| 2021-01-20 | $10.37 | $10.37 | 1,726,500 | — | — |
| 2021-01-19 | $8.29 | $8.29 | 645,700 | — | — |
| 2021-01-15 | $8.30 | $8.30 | 546,400 | — | — |
| 2021-01-14 | $8.07 | $8.07 | 544,600 | — | — |
| 2021-01-13 | $8.62 | $8.62 | 444,700 | — | — |
| 2021-01-12 | $8.90 | $8.90 | 585,100 | — | — |
| 2021-01-11 | $9.05 | $9.05 | 880,400 | — | — |
| 2021-01-08 | $8.87 | $8.87 | 1,426,900 | — | — |
| 2021-01-07 | $9.46 | $9.46 | 1,169,300 | — | — |
| 2021-01-06 | $8.27 | $8.27 | 1,457,300 | — | — |
| 2021-01-05 | $7.33 | $7.33 | 690,300 | — | — |
| 2021-01-04 | $7.90 | $7.90 | 798,800 | — | — |