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
- 2015-04-08 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 | $3.52 | $3.52 | 223,830 | — | — |
| 2021-12-30 | $3.60 | $3.60 | 134,460 | — | — |
| 2021-12-29 | $3.56 | $3.56 | 60,120 | — | — |
| 2021-12-28 | $3.38 | $3.38 | 111,240 | — | — |
| 2021-12-27 | $3.50 | $3.50 | 281,430 | — | — |
| 2021-12-23 | $3.63 | $3.63 | 84,240 | — | — |
| 2021-12-22 | $3.56 | $3.56 | 190,800 | — | — |
| 2021-12-21 | $3.48 | $3.48 | 60,210 | — | — |
| 2021-12-20 | $3.47 | $3.47 | 196,740 | — | — |
| 2021-12-17 | $3.43 | $3.43 | 177,300 | — | — |
| 2021-12-16 | $3.76 | $3.76 | 72,540 | — | — |
| 2021-12-15 | $3.79 | $3.79 | 129,330 | — | — |
| 2021-12-14 | $3.63 | $3.63 | 105,300 | — | — |
| 2021-12-13 | $3.84 | $3.84 | 86,940 | — | — |
| 2021-12-10 | $3.86 | $3.86 | 79,290 | — | — |
| 2021-12-09 | $3.84 | $3.84 | 112,320 | — | — |
| 2021-12-08 | $3.77 | $3.77 | 53,100 | — | — |
| 2021-12-07 | $3.84 | $3.84 | 79,200 | — | — |
| 2021-12-06 | $3.82 | $3.82 | 91,440 | — | — |
| 2021-12-03 | $3.62 | $3.62 | 168,750 | — | — |
| 2021-12-02 | $4.07 | $4.07 | 102,960 | — | — |
| 2021-12-01 | $4.11 | $4.11 | 996,300 | — | — |
| 2021-11-30 | $4.09 | $4.09 | 255,150 | — | — |
| 2021-11-29 | $4.01 | $4.01 | 794,610 | — | — |
| 2021-11-26 | $3.79 | $3.79 | 174,600 | — | — |
| 2021-11-24 | $3.84 | $3.84 | 190,260 | — | — |
| 2021-11-23 | $3.84 | $3.84 | 128,070 | — | — |
| 2021-11-22 | $3.84 | $3.84 | 125,820 | — | — |
| 2021-11-19 | $3.80 | $3.80 | 63,360 | — | — |
| 2021-11-18 | $3.93 | $3.93 | 976,770 | — | — |
| 2021-11-17 | $3.77 | $3.77 | 490,950 | — | — |
| 2021-11-16 | $3.64 | $3.64 | 202,680 | — | — |
| 2021-11-15 | $3.90 | $3.90 | 179,730 | — | — |
| 2021-11-12 | $3.94 | $3.94 | 283,950 | — | — |
| 2021-11-11 | $3.84 | $3.84 | 312,030 | — | — |
| 2021-11-10 | $3.42 | $3.42 | 182,610 | — | — |
| 2021-11-09 | $3.73 | $3.73 | 609,930 | — | — |
| 2021-11-08 | $3.42 | $3.42 | 175,500 | — | — |
| 2021-11-05 | $3.27 | $3.27 | 103,230 | — | — |
| 2021-11-04 | $3.36 | $3.36 | 330,930 | — | — |
| 2021-11-03 | $3.21 | $3.21 | 113,670 | — | — |
| 2021-11-02 | $3.23 | $3.23 | 72,450 | — | — |
| 2021-11-01 | $3.30 | $3.30 | 66,060 | — | — |
| 2021-10-29 | $3.16 | $3.16 | 213,210 | — | — |
| 2021-10-28 | $3.28 | $3.28 | 150,390 | — | — |
| 2021-10-27 | $3.22 | $3.22 | 140,490 | — | — |
| 2021-10-26 | $3.53 | $3.53 | 170,370 | — | — |
| 2021-10-25 | $3.40 | $3.40 | 93,150 | — | — |
| 2021-10-22 | $3.20 | $3.20 | 153,180 | — | — |
| 2021-10-21 | $3.33 | $3.33 | 300,060 | — | — |
| 2021-10-20 | $3.72 | $3.72 | 813,870 | — | — |
| 2021-10-19 | $3.40 | $3.40 | 774,720 | — | — |
| 2021-10-18 | $3.03 | $3.03 | 272,790 | — | — |
| 2021-10-15 | $3.03 | $3.03 | 1,054,350 | — | — |
| 2021-10-14 | $2.60 | $2.60 | 172,440 | — | — |
| 2021-10-13 | $2.77 | $2.77 | 493,290 | — | — |
| 2021-10-12 | $2.44 | $2.44 | 208,620 | — | — |
| 2021-10-11 | $2.58 | $2.58 | 404,280 | — | — |
| 2021-10-08 | $2.56 | $2.56 | 82,530 | — | — |
| 2021-10-07 | $2.67 | $2.67 | 410,400 | — | — |
| 2021-10-06 | $2.43 | $2.43 | 163,800 | — | — |
| 2021-10-05 | $2.41 | $2.41 | 77,760 | — | — |
| 2021-10-04 | $2.41 | $2.41 | 94,770 | — | — |
| 2021-10-01 | $2.61 | $2.61 | 61,650 | — | — |
| 2021-09-30 | $2.51 | $2.51 | 55,710 | — | — |
| 2021-09-29 | $2.56 | $2.56 | 158,940 | — | — |
| 2021-09-28 | $2.62 | $2.62 | 157,860 | — | — |
| 2021-09-27 | $2.68 | $2.68 | 162,720 | — | — |
| 2021-09-24 | $2.77 | $2.77 | 188,190 | — | — |
| 2021-09-23 | $2.82 | $2.82 | 149,850 | — | — |
| 2021-09-22 | $2.70 | $2.70 | 82,980 | — | — |
| 2021-09-21 | $2.79 | $2.79 | 139,050 | — | — |
| 2021-09-20 | $2.64 | $2.64 | 106,560 | — | — |
| 2021-09-17 | $2.90 | $2.90 | 115,560 | — | — |
| 2021-09-16 | $2.87 | $2.87 | 149,400 | — | — |
| 2021-09-15 | $2.80 | $2.80 | 140,670 | — | — |
| 2021-09-14 | $2.96 | $2.96 | 160,560 | — | — |
| 2021-09-13 | $3.17 | $3.17 | 125,730 | — | — |
| 2021-09-10 | $3.18 | $3.18 | 84,690 | — | — |
| 2021-09-09 | $3.23 | $3.23 | 164,070 | — | — |
| 2021-09-08 | $3.28 | $3.28 | 280,350 | — | — |
| 2021-09-07 | $3.48 | $3.48 | 404,640 | — | — |
| 2021-09-03 | $3.34 | $3.34 | 234,090 | — | — |
| 2021-09-02 | $3.28 | $3.28 | 116,910 | — | — |
| 2021-09-01 | $3.24 | $3.24 | 171,540 | — | — |
| 2021-08-31 | $3.41 | $3.41 | 167,310 | — | — |
| 2021-08-30 | $3.38 | $3.38 | 214,650 | — | — |
| 2021-08-27 | $3.36 | $3.36 | 343,620 | — | — |
| 2021-08-26 | $3.24 | $3.24 | 306,000 | — | — |
| 2021-08-25 | $3.28 | $3.28 | 760,140 | — | — |
| 2021-08-24 | $3.23 | $3.23 | 438,030 | — | — |
| 2021-08-23 | $3.34 | $3.34 | 208,530 | — | — |
| 2021-08-20 | $3.79 | $3.79 | 473,130 | — | — |
| 2021-08-19 | $3.74 | $3.74 | 182,520 | — | — |
| 2021-08-18 | $3.58 | $3.58 | 144,540 | — | — |
| 2021-08-17 | $3.38 | $3.38 | 161,280 | — | — |
| 2021-08-16 | $3.48 | $3.48 | 129,960 | — | — |
| 2021-08-13 | $3.36 | $3.36 | 103,230 | — | — |
| 2021-08-12 | $3.67 | $3.67 | 88,650 | — | — |
| 2021-08-11 | $3.81 | $3.81 | 385,920 | — | — |
| 2021-08-10 | $3.80 | $3.80 | 488,070 | — | — |
| 2021-08-09 | $4.58 | $4.58 | 665,550 | — | — |
| 2021-08-06 | $4.43 | $4.43 | 1,058,580 | — | — |
| 2021-08-05 | $4.33 | $4.33 | 413,460 | — | — |
| 2021-08-04 | $4.11 | $4.11 | 456,480 | — | — |
| 2021-08-03 | $4.09 | $4.09 | 173,160 | — | — |
| 2021-08-02 | $4.18 | $4.18 | 240,300 | — | — |
| 2021-07-30 | $3.98 | $3.98 | 62,550 | — | — |
| 2021-07-29 | $4.07 | $4.07 | 105,210 | — | — |
| 2021-07-28 | $4.29 | $4.29 | 1,606,500 | — | — |
| 2021-07-27 | $3.99 | $3.99 | 144,360 | — | — |
| 2021-07-26 | $4.26 | $4.26 | 358,290 | — | — |
| 2021-07-23 | $4.11 | $4.11 | 104,310 | — | — |
| 2021-07-22 | $4.33 | $4.33 | 142,020 | — | — |
| 2021-07-21 | $4.48 | $4.48 | 90,630 | — | — |
| 2021-07-20 | $4.29 | $4.29 | 96,840 | — | — |
| 2021-07-19 | $4.31 | $4.31 | 39,150 | — | — |
| 2021-07-16 | $4.49 | $4.49 | 412,830 | — | — |
| 2021-07-15 | $4.46 | $4.46 | 254,970 | — | — |
| 2021-07-14 | $4.52 | $4.52 | 187,290 | — | — |
| 2021-07-13 | $4.61 | $4.61 | 79,560 | — | — |
| 2021-07-12 | $4.73 | $4.73 | 68,400 | — | — |
| 2021-07-09 | $4.60 | $4.60 | 160,020 | — | — |
| 2021-07-08 | $4.84 | $4.84 | 877,950 | — | — |
| 2021-07-07 | $4.67 | $4.67 | 357,030 | — | — |
| 2021-07-06 | $5.72 | $5.72 | 79,200 | — | — |
| 2021-07-02 | $5.59 | $5.59 | 57,330 | — | — |
| 2021-07-01 | $5.86 | $5.86 | 61,740 | — | — |
| 2021-06-30 | $5.71 | $5.71 | 76,500 | — | — |
| 2021-06-29 | $5.84 | $5.84 | 183,780 | — | — |
| 2021-06-28 | $5.94 | $5.94 | 335,790 | — | — |
| 2021-06-25 | $6.04 | $6.04 | 155,610 | — | — |
| 2021-06-24 | $6.18 | $6.18 | 174,600 | — | — |
| 2021-06-23 | $6.16 | $6.16 | 214,740 | — | — |
| 2021-06-22 | $6.33 | $6.33 | 85,410 | — | — |
| 2021-06-21 | $6.56 | $6.56 | 67,230 | — | — |
| 2021-06-18 | $6.71 | $6.71 | 236,160 | — | — |
| 2021-06-17 | $6.80 | $6.80 | 132,030 | — | — |
| 2021-06-16 | $6.98 | $6.98 | 65,160 | — | — |
| 2021-06-15 | $7.10 | $7.10 | 72,630 | — | — |
| 2021-06-14 | $7.31 | $7.31 | 60,300 | — | — |
| 2021-06-11 | $7.16 | $7.16 | 47,520 | — | — |
| 2021-06-10 | $7.13 | $7.13 | 114,480 | — | — |
| 2021-06-09 | $7.28 | $7.28 | 665,640 | — | — |
| 2021-06-08 | $7.96 | $7.96 | 302,310 | — | — |
| 2021-06-07 | $7.33 | $7.33 | 99,990 | — | — |
| 2021-06-04 | $7.13 | $7.13 | 185,310 | — | — |
| 2021-06-03 | $6.76 | $6.76 | 72,180 | — | — |
| 2021-06-02 | $6.52 | $6.52 | 194,220 | — | — |
| 2021-06-01 | $6.74 | $6.74 | 409,230 | — | — |
| 2021-05-28 | $6.46 | $6.46 | 253,530 | — | — |
| 2021-05-27 | $6.52 | $6.52 | 925,920 | — | — |
| 2021-05-26 | $6.64 | $6.64 | 322,740 | — | — |
| 2021-05-25 | $6.17 | $6.17 | 137,700 | — | — |
| 2021-05-24 | $6.31 | $6.31 | 25,020 | — | — |
| 2021-05-21 | $6.89 | $6.89 | 242,640 | — | — |
| 2021-05-20 | $6.70 | $6.70 | 216,900 | — | — |
| 2021-05-19 | $6.06 | $6.06 | 126,540 | — | — |
| 2021-05-18 | $6.41 | $6.41 | 114,660 | — | — |
| 2021-05-17 | $6.34 | $6.34 | 326,880 | — | — |
| 2021-05-14 | $7.36 | $7.36 | 146,070 | — | — |
| 2021-05-13 | $7.15 | $7.15 | 327,600 | — | — |
| 2021-05-12 | $7.21 | $7.21 | 333,720 | — | — |
| 2021-05-11 | $6.80 | $6.80 | 441,540 | — | — |
| 2021-05-10 | $6.81 | $6.81 | 249,660 | — | — |
| 2021-05-07 | $6.40 | $6.40 | 208,800 | — | — |
| 2021-05-06 | $6.66 | $6.66 | 319,860 | — | — |
| 2021-05-05 | $6.11 | $6.11 | 295,650 | — | — |
| 2021-05-04 | $6.29 | $6.29 | 369,450 | — | — |
| 2021-05-03 | $6.20 | $6.20 | 229,680 | — | — |
| 2021-04-30 | $6.66 | $6.66 | 315,540 | — | — |
| 2021-04-29 | $6.84 | $6.84 | 161,640 | — | — |
| 2021-04-28 | $6.59 | $6.59 | 208,170 | — | — |
| 2021-04-27 | $6.48 | $6.48 | 231,390 | — | — |
| 2021-04-26 | $6.77 | $6.77 | 367,200 | — | — |
| 2021-04-23 | $6.50 | $6.50 | 1,561,770 | — | — |
| 2021-04-22 | $6.04 | $6.04 | 165,330 | — | — |
| 2021-04-21 | $6.17 | $6.17 | 336,240 | — | — |
| 2021-04-20 | $5.99 | $5.99 | 139,590 | — | — |
| 2021-04-19 | $5.83 | $5.83 | 110,160 | — | — |
| 2021-04-16 | $5.90 | $5.90 | 126,990 | — | — |
| 2021-04-15 | $6.32 | $6.32 | 189,540 | — | — |
| 2021-04-14 | $7.17 | $7.17 | 469,890 | — | — |
| 2021-04-13 | $8.14 | $8.14 | 325,260 | — | — |
| 2021-04-12 | $8.52 | $8.52 | 350,010 | — | — |
| 2021-04-09 | $8.00 | $8.00 | 520,110 | — | — |
| 2021-04-08 | $7.81 | $7.81 | 86,940 | — | — |
| 2021-04-07 | $8.00 | $8.00 | 164,250 | — | — |
| 2021-04-06 | $8.82 | $8.82 | 113,580 | — | — |
| 2021-04-05 | $8.56 | $8.56 | 343,620 | — | — |
| 2021-04-01 | $7.77 | $7.77 | 275,580 | — | — |
| 2021-03-31 | $7.44 | $7.44 | 400,320 | — | — |
| 2021-03-30 | $7.88 | $7.88 | 498,870 | — | — |
| 2021-03-29 | $7.46 | $7.46 | 369,540 | — | — |
| 2021-03-26 | $7.36 | $7.36 | 265,590 | — | — |
| 2021-03-25 | $7.33 | $7.33 | 207,270 | — | — |
| 2021-03-24 | $7.38 | $7.38 | 1,006,920 | — | — |
| 2021-03-23 | $8.93 | $8.93 | 2,579,490 | — | — |
| 2021-03-22 | $10.62 | $10.62 | 5,436,360 | — | — |
| 2021-03-19 | $8.59 | $8.59 | 325,710 | — | — |
| 2021-03-18 | $8.16 | $8.16 | 1,765,170 | — | — |
| 2021-03-17 | $8.88 | $8.88 | 3,282,660 | — | — |
| 2021-03-16 | $7.89 | $7.89 | 293,310 | — | — |
| 2021-03-15 | $9.42 | $9.42 | 682,110 | — | — |
| 2021-03-12 | $8.83 | $8.83 | 412,200 | — | — |
| 2021-03-11 | $8.16 | $8.16 | 230,490 | — | — |
| 2021-03-10 | $7.26 | $7.26 | 275,400 | — | — |
| 2021-03-09 | $7.08 | $7.08 | 352,800 | — | — |
| 2021-03-08 | $6.07 | $6.07 | 231,480 | — | — |
| 2021-03-05 | $6.42 | $6.42 | 261,000 | — | — |
| 2021-03-04 | $6.11 | $6.11 | 455,760 | — | — |
| 2021-03-03 | $8.77 | $8.77 | 278,820 | — | — |
| 2021-03-02 | $8.66 | $8.66 | 129,510 | — | — |
| 2021-03-01 | $9.37 | $9.37 | 262,530 | — | — |
| 2021-02-26 | $8.18 | $8.18 | 162,630 | — | — |
| 2021-02-25 | $7.53 | $7.53 | 233,550 | — | — |
| 2021-02-24 | $8.19 | $8.19 | 365,940 | — | — |
| 2021-02-23 | $7.62 | $7.62 | 284,490 | — | — |
| 2021-02-22 | $8.38 | $8.38 | 486,180 | — | — |
| 2021-02-19 | $10.36 | $10.36 | 339,750 | — | — |
| 2021-02-18 | $9.64 | $9.64 | 442,260 | — | — |
| 2021-02-17 | $12.02 | $12.02 | 3,040,380 | — | — |
| 2021-02-16 | $9.33 | $9.33 | 1,479,330 | — | — |
| 2021-02-12 | $7.12 | $7.12 | 1,615,770 | — | — |
| 2021-02-11 | $5.51 | $5.51 | 739,080 | — | — |
| 2021-02-10 | $4.81 | $4.81 | 448,740 | — | — |
| 2021-02-09 | $5.84 | $5.84 | 605,340 | — | — |
| 2021-02-08 | $5.27 | $5.27 | 569,880 | — | — |
| 2021-02-05 | $4.80 | $4.80 | 316,350 | — | — |
| 2021-02-04 | $4.83 | $4.83 | 342,720 | — | — |
| 2021-02-03 | $4.53 | $4.53 | 554,490 | — | — |
| 2021-02-02 | $4.53 | $4.53 | 760,320 | — | — |
| 2021-02-01 | $3.99 | $3.99 | 426,330 | — | — |
| 2021-01-29 | $4.32 | $4.32 | 2,613,510 | — | — |
| 2021-01-28 | $3.66 | $3.66 | 726,030 | — | — |
| 2021-01-27 | $3.49 | $3.49 | 227,790 | — | — |
| 2021-01-26 | $3.76 | $3.76 | 204,840 | — | — |
| 2021-01-25 | $3.78 | $3.78 | 368,280 | — | — |
| 2021-01-22 | $3.99 | $3.99 | 1,487,160 | — | — |
| 2021-01-21 | $3.56 | $3.56 | 644,400 | — | — |
| 2021-01-20 | $3.56 | $3.56 | 420,030 | — | — |
| 2021-01-19 | $3.89 | $3.89 | 537,210 | — | — |
| 2021-01-15 | $4.11 | $4.11 | 585,540 | — | — |
| 2021-01-14 | $4.57 | $4.57 | 634,410 | — | — |
| 2021-01-13 | $4.39 | $4.39 | 534,510 | — | — |
| 2021-01-12 | $4.47 | $4.47 | 231,210 | — | — |
| 2021-01-11 | $4.43 | $4.43 | 464,400 | — | — |
| 2021-01-08 | $4.88 | $4.88 | 2,836,080 | — | — |
| 2021-01-07 | $4.66 | $4.66 | 4,514,850 | — | — |
| 2021-01-06 | $3.54 | $3.54 | 643,500 | — | — |
| 2021-01-05 | $3.74 | $3.74 | 366,210 | — | — |
| 2021-01-04 | $3.71 | $3.71 | 380,250 | — | — |