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
- 2018-05-25 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 | $1.96 | $1.96 | 219,400 | — | — |
| 2021-12-30 | $2.04 | $2.04 | 259,500 | — | — |
| 2021-12-29 | $1.96 | $1.96 | 316,400 | — | — |
| 2021-12-28 | $2.10 | $2.10 | 138,700 | — | — |
| 2021-12-27 | $2.01 | $2.01 | 75,100 | — | — |
| 2021-12-23 | $2.07 | $2.07 | 65,300 | — | — |
| 2021-12-22 | $2.06 | $2.06 | 58,000 | — | — |
| 2021-12-21 | $2.13 | $2.13 | 40,200 | — | — |
| 2021-12-20 | $2.11 | $2.11 | 26,200 | — | — |
| 2021-12-17 | $2.19 | $2.19 | 169,400 | — | — |
| 2021-12-16 | $2.12 | $2.12 | 105,100 | — | — |
| 2021-12-15 | $2.12 | $2.12 | 169,300 | — | — |
| 2021-12-14 | $2.14 | $2.14 | 143,500 | — | — |
| 2021-12-13 | $2.16 | $2.16 | 100,800 | — | — |
| 2021-12-10 | $2.31 | $2.31 | 28,000 | — | — |
| 2021-12-09 | $2.40 | $2.40 | 50,300 | — | — |
| 2021-12-08 | $2.41 | $2.41 | 50,900 | — | — |
| 2021-12-07 | $2.41 | $2.41 | 81,000 | — | — |
| 2021-12-06 | $2.27 | $2.27 | 65,000 | — | — |
| 2021-12-03 | $2.22 | $2.22 | 165,100 | — | — |
| 2021-12-02 | $2.36 | $2.36 | 80,800 | — | — |
| 2021-12-01 | $2.50 | $2.50 | 79,200 | — | — |
| 2021-11-30 | $2.55 | $2.55 | 115,600 | — | — |
| 2021-11-29 | $2.65 | $2.65 | 110,500 | — | — |
| 2021-11-26 | $2.77 | $2.77 | 85,700 | — | — |
| 2021-11-24 | $2.81 | $2.81 | 66,700 | — | — |
| 2021-11-23 | $2.78 | $2.78 | 35,300 | — | — |
| 2021-11-22 | $2.78 | $2.78 | 52,800 | — | — |
| 2021-11-19 | $2.85 | $2.85 | 39,300 | — | — |
| 2021-11-18 | $2.86 | $2.86 | 197,200 | — | — |
| 2021-11-17 | $3.06 | $3.06 | 197,600 | — | — |
| 2021-11-16 | $3.07 | $3.07 | 184,500 | — | — |
| 2021-11-15 | $3.08 | $3.08 | 29,300 | — | — |
| 2021-11-12 | $3.19 | $3.19 | 30,800 | — | — |
| 2021-11-11 | $3.14 | $3.14 | 40,900 | — | — |
| 2021-11-10 | $3.08 | $3.08 | 42,500 | — | — |
| 2021-11-09 | $3.22 | $3.22 | 57,500 | — | — |
| 2021-11-08 | $3.17 | $3.17 | 61,900 | — | — |
| 2021-11-05 | $3.22 | $3.22 | 112,800 | — | — |
| 2021-11-04 | $3.22 | $3.22 | 76,000 | — | — |
| 2021-11-03 | $3.21 | $3.21 | 137,100 | — | — |
| 2021-11-02 | $3.08 | $3.08 | 317,900 | — | — |
| 2021-11-01 | $3.06 | $3.06 | 170,500 | — | — |
| 2021-10-29 | $3.08 | $3.08 | 191,800 | — | — |
| 2021-10-28 | $3.01 | $3.01 | 5,446,300 | — | — |
| 2021-10-27 | $3.11 | $3.11 | 110,500 | — | — |
| 2021-10-26 | $3.16 | $3.16 | 437,200 | — | — |
| 2021-10-25 | $3.15 | $3.15 | 69,600 | — | — |
| 2021-10-22 | $3.03 | $3.03 | 49,800 | — | — |
| 2021-10-21 | $3.15 | $3.15 | 119,300 | — | — |
| 2021-10-20 | $3.11 | $3.11 | 168,000 | — | — |
| 2021-10-19 | $3.00 | $3.00 | 140,800 | — | — |
| 2021-10-18 | $2.94 | $2.94 | 205,600 | — | — |
| 2021-10-15 | $2.95 | $2.95 | 1,148,200 | — | — |
| 2021-10-14 | $3.15 | $3.15 | 132,600 | — | — |
| 2021-10-13 | $3.05 | $3.05 | 110,900 | — | — |
| 2021-10-12 | $2.79 | $2.79 | 80,000 | — | — |
| 2021-10-11 | $2.90 | $2.90 | 30,900 | — | — |
| 2021-10-08 | $2.94 | $2.94 | 86,800 | — | — |
| 2021-10-07 | $2.78 | $2.78 | 57,100 | — | — |
| 2021-10-06 | $2.72 | $2.72 | 23,600 | — | — |
| 2021-10-05 | $2.70 | $2.70 | 102,000 | — | — |
| 2021-10-04 | $2.74 | $2.74 | 135,100 | — | — |
| 2021-10-01 | $2.83 | $2.83 | 69,000 | — | — |
| 2021-09-30 | $2.88 | $2.88 | 72,800 | — | — |
| 2021-09-29 | $2.75 | $2.75 | 72,000 | — | — |
| 2021-09-28 | $2.73 | $2.73 | 83,900 | — | — |
| 2021-09-27 | $2.82 | $2.82 | 36,600 | — | — |
| 2021-09-24 | $2.87 | $2.87 | 44,200 | — | — |
| 2021-09-23 | $2.92 | $2.92 | 45,800 | — | — |
| 2021-09-22 | $2.96 | $2.96 | 31,200 | — | — |
| 2021-09-21 | $2.94 | $2.93 | 46,200 | — | — |
| 2021-09-20 | $2.93 | $2.93 | 83,900 | — | — |
| 2021-09-17 | $3.10 | $3.10 | 64,400 | — | — |
| 2021-09-16 | $3.00 | $3.00 | 59,100 | — | — |
| 2021-09-15 | $3.02 | $3.02 | 61,500 | — | — |
| 2021-09-14 | $3.12 | $3.12 | 45,900 | — | — |
| 2021-09-13 | $3.22 | $3.22 | 35,300 | — | — |
| 2021-09-10 | $3.29 | $3.29 | 24,300 | — | — |
| 2021-09-09 | $3.33 | $3.33 | 21,700 | — | — |
| 2021-09-08 | $3.33 | $3.33 | 79,300 | — | — |
| 2021-09-07 | $3.40 | $3.40 | 59,300 | — | — |
| 2021-09-03 | $3.52 | $3.52 | 369,500 | — | — |
| 2021-09-02 | $3.36 | $3.36 | 45,800 | — | — |
| 2021-09-01 | $3.39 | $3.39 | 112,000 | — | — |
| 2021-08-31 | $3.31 | $3.31 | 72,100 | — | — |
| 2021-08-30 | $3.41 | $3.41 | 68,400 | — | — |
| 2021-08-27 | $3.47 | $3.47 | 94,900 | — | — |
| 2021-08-26 | $3.30 | $3.30 | 29,300 | — | — |
| 2021-08-25 | $3.32 | $3.32 | 121,800 | — | — |
| 2021-08-24 | $3.27 | $3.27 | 84,700 | — | — |
| 2021-08-23 | $3.15 | $3.15 | 110,300 | — | — |
| 2021-08-20 | $2.97 | $2.97 | 222,300 | — | — |
| 2021-08-19 | $2.91 | $2.91 | 439,000 | — | — |
| 2021-08-18 | $3.19 | $3.19 | 71,900 | — | — |
| 2021-08-17 | $3.19 | $3.19 | 236,100 | — | — |
| 2021-08-16 | $3.26 | $3.26 | 295,700 | — | — |
| 2021-08-13 | $3.66 | $3.66 | 49,900 | — | — |
| 2021-08-12 | $3.67 | $3.67 | 90,900 | — | — |
| 2021-08-11 | $3.74 | $3.74 | 53,000 | — | — |
| 2021-08-10 | $3.71 | $3.71 | 71,300 | — | — |
| 2021-08-09 | $3.81 | $3.81 | 297,600 | — | — |
| 2021-08-06 | $3.80 | $3.80 | 282,000 | — | — |
| 2021-08-05 | $3.64 | $3.64 | 93,400 | — | — |
| 2021-08-04 | $3.69 | $3.69 | 193,500 | — | — |
| 2021-08-03 | $3.71 | $3.71 | 134,500 | — | — |
| 2021-08-02 | $3.81 | $3.81 | 53,400 | — | — |
| 2021-07-30 | $3.71 | $3.71 | 79,700 | — | — |
| 2021-07-29 | $3.85 | $3.85 | 135,000 | — | — |
| 2021-07-28 | $3.79 | $3.79 | 68,400 | — | — |
| 2021-07-27 | $3.65 | $3.65 | 177,600 | — | — |
| 2021-07-26 | $3.96 | $3.96 | 244,800 | — | — |
| 2021-07-23 | $3.87 | $3.87 | 96,700 | — | — |
| 2021-07-22 | $4.01 | $4.01 | 57,000 | — | — |
| 2021-07-21 | $4.10 | $4.10 | 305,400 | — | — |
| 2021-07-20 | $4.21 | $4.21 | 142,700 | — | — |
| 2021-07-19 | $3.95 | $3.95 | 91,800 | — | — |
| 2021-07-16 | $3.95 | $3.95 | 216,200 | — | — |
| 2021-07-15 | $4.03 | $4.03 | 138,600 | — | — |
| 2021-07-14 | $4.10 | $4.10 | 81,000 | — | — |
| 2021-07-13 | $4.06 | $4.06 | 145,600 | — | — |
| 2021-07-12 | $4.16 | $4.16 | 422,300 | — | — |
| 2021-07-09 | $4.17 | $4.17 | 328,500 | — | — |
| 2021-07-08 | $3.96 | $3.96 | 90,000 | — | — |
| 2021-07-07 | $3.96 | $3.96 | 127,600 | — | — |
| 2021-07-06 | $4.14 | $4.14 | 60,200 | — | — |
| 2021-07-02 | $4.16 | $4.16 | 71,400 | — | — |
| 2021-07-01 | $4.26 | $4.26 | 100,900 | — | — |
| 2021-06-30 | $4.30 | $4.30 | 183,300 | — | — |
| 2021-06-29 | $4.41 | $4.41 | 450,500 | — | — |
| 2021-06-28 | $4.17 | $4.17 | 63,000 | — | — |
| 2021-06-25 | $4.21 | $4.21 | 144,900 | — | — |
| 2021-06-24 | $4.26 | $4.26 | 125,700 | — | — |
| 2021-06-23 | $4.22 | $4.22 | 192,300 | — | — |
| 2021-06-22 | $4.02 | $4.02 | 84,300 | — | — |
| 2021-06-21 | $3.98 | $3.98 | 177,600 | — | — |
| 2021-06-18 | $4.08 | $4.08 | 74,400 | — | — |
| 2021-06-17 | $4.23 | $4.23 | 101,800 | — | — |
| 2021-06-16 | $4.14 | $4.14 | 162,000 | — | — |
| 2021-06-15 | $4.26 | $4.26 | 169,100 | — | — |
| 2021-06-14 | $4.45 | $4.45 | 172,400 | — | — |
| 2021-06-11 | $4.36 | $4.36 | 70,100 | — | — |
| 2021-06-10 | $4.44 | $4.44 | 81,300 | — | — |
| 2021-06-09 | $4.50 | $4.50 | 232,500 | — | — |
| 2021-06-08 | $4.38 | $4.38 | 223,900 | — | — |
| 2021-06-07 | $4.22 | $4.22 | 115,900 | — | — |
| 2021-06-04 | $4.24 | $4.24 | 135,100 | — | — |
| 2021-06-03 | $4.25 | $4.25 | 234,000 | — | — |
| 2021-06-02 | $4.33 | $4.33 | 313,400 | — | — |
| 2021-06-01 | $4.34 | $4.34 | 227,800 | — | — |
| 2021-05-28 | $4.18 | $4.18 | 184,200 | — | — |
| 2021-05-27 | $4.14 | $4.14 | 168,500 | — | — |
| 2021-05-26 | $4.15 | $4.15 | 304,100 | — | — |
| 2021-05-25 | $3.98 | $3.98 | 622,500 | — | — |
| 2021-05-24 | $4.13 | $4.13 | 14,255,600 | — | — |
| 2021-05-21 | $4.10 | $4.10 | 111,900 | — | — |
| 2021-05-20 | $4.12 | $4.12 | 102,000 | — | — |
| 2021-05-19 | $3.97 | $3.97 | 47,600 | — | — |
| 2021-05-18 | $3.98 | $3.98 | 81,700 | — | — |
| 2021-05-17 | $3.96 | $3.96 | 88,100 | — | — |
| 2021-05-14 | $3.83 | $3.83 | 83,500 | — | — |
| 2021-05-13 | $3.69 | $3.69 | 95,600 | — | — |
| 2021-05-12 | $3.74 | $3.74 | 110,100 | — | — |
| 2021-05-11 | $3.90 | $3.90 | 122,800 | — | — |
| 2021-05-10 | $3.83 | $3.83 | 98,900 | — | — |
| 2021-05-07 | $3.86 | $3.86 | 150,500 | — | — |
| 2021-05-06 | $3.73 | $3.73 | 249,200 | — | — |
| 2021-05-05 | $3.92 | $3.92 | 92,500 | — | — |
| 2021-05-04 | $3.97 | $3.97 | 277,400 | — | — |
| 2021-05-03 | $4.07 | $4.07 | 149,500 | — | — |
| 2021-04-30 | $4.21 | $4.21 | 97,400 | — | — |
| 2021-04-29 | $4.18 | $4.18 | 223,500 | — | — |
| 2021-04-28 | $4.43 | $4.43 | 43,300 | — | — |
| 2021-04-27 | $4.38 | $4.38 | 145,400 | — | — |
| 2021-04-26 | $4.50 | $4.50 | 97,600 | — | — |
| 2021-04-23 | $4.38 | $4.38 | 88,100 | — | — |
| 2021-04-22 | $4.32 | $4.32 | 104,900 | — | — |
| 2021-04-21 | $4.26 | $4.26 | 117,400 | — | — |
| 2021-04-20 | $4.16 | $4.16 | 246,000 | — | — |
| 2021-04-19 | $4.20 | $4.20 | 246,700 | — | — |
| 2021-04-16 | $4.37 | $4.37 | 205,500 | — | — |
| 2021-04-15 | $4.21 | $4.21 | 380,500 | — | — |
| 2021-04-14 | $4.66 | $4.66 | 234,400 | — | — |
| 2021-04-13 | $4.48 | $4.48 | 524,200 | — | — |
| 2021-04-12 | $4.83 | $4.83 | 434,800 | — | — |
| 2021-04-09 | $5.25 | $5.25 | 186,200 | — | — |
| 2021-04-08 | $5.24 | $5.24 | 189,700 | — | — |
| 2021-04-07 | $5.17 | $5.17 | 277,500 | — | — |
| 2021-04-06 | $5.38 | $5.38 | 295,500 | — | — |
| 2021-04-05 | $5.10 | $5.10 | 355,000 | — | — |
| 2021-04-01 | $5.40 | $5.40 | 675,800 | — | — |
| 2021-03-31 | $5.07 | $5.07 | 319,600 | — | — |
| 2021-03-30 | $4.97 | $4.97 | 323,700 | — | — |
| 2021-03-29 | $4.80 | $4.80 | 326,800 | — | — |
| 2021-03-26 | $4.86 | $4.86 | 402,200 | — | — |
| 2021-03-25 | $5.05 | $5.05 | 818,300 | — | — |
| 2021-03-24 | $5.06 | $5.06 | 1,045,900 | — | — |
| 2021-03-23 | $5.32 | $5.32 | 2,109,800 | — | — |
| 2021-03-22 | $6.19 | $6.19 | 9,829,700 | — | — |
| 2021-03-19 | $6.00 | $6.00 | 1,427,600 | — | — |
| 2021-03-18 | $5.76 | $5.76 | 4,382,500 | — | — |
| 2021-03-17 | $6.68 | $6.68 | 10,117,900 | — | — |
| 2021-03-16 | $5.47 | $5.47 | 2,583,400 | — | — |
| 2021-03-15 | $5.50 | $5.50 | 3,594,700 | — | — |
| 2021-03-12 | $5.47 | $5.47 | 8,031,600 | — | — |
| 2021-03-11 | $4.44 | $4.44 | 934,900 | — | — |
| 2021-03-10 | $3.96 | $3.96 | 1,167,100 | — | — |
| 2021-03-09 | $4.17 | $4.17 | 1,036,000 | — | — |
| 2021-03-08 | $3.82 | $3.82 | 1,485,800 | — | — |
| 2021-03-05 | $4.27 | $4.27 | 18,404,000 | — | — |
| 2021-03-04 | $4.14 | $4.14 | 1,801,800 | — | — |
| 2021-03-03 | $4.39 | $4.39 | 890,600 | — | — |
| 2021-03-02 | $4.75 | $4.75 | 1,309,600 | — | — |
| 2021-03-01 | $4.71 | $4.71 | 3,166,200 | — | — |
| 2021-02-26 | $5.87 | $5.87 | 506,900 | — | — |
| 2021-02-25 | $6.65 | $6.65 | 247,800 | — | — |
| 2021-02-24 | $7.29 | $7.29 | 388,100 | — | — |
| 2021-02-23 | $6.76 | $6.76 | 447,500 | — | — |
| 2021-02-22 | $7.66 | $7.66 | 794,500 | — | — |
| 2021-02-19 | $8.21 | $8.21 | 1,058,100 | — | — |
| 2021-02-18 | $9.30 | $9.30 | 3,142,000 | — | — |
| 2021-02-17 | $10.84 | $10.84 | 127,547,300 | — | — |
| 2021-02-16 | $4.90 | $4.90 | 660,400 | — | — |
| 2021-02-12 | $4.49 | $4.49 | 522,000 | — | — |
| 2021-02-11 | $4.24 | $4.24 | 483,600 | — | — |
| 2021-02-10 | $3.98 | $3.98 | 452,900 | — | — |
| 2021-02-09 | $3.96 | $3.96 | 547,600 | — | — |
| 2021-02-08 | $3.91 | $3.91 | 644,700 | — | — |
| 2021-02-05 | $3.74 | $3.74 | 373,200 | — | — |
| 2021-02-04 | $3.65 | $3.65 | 434,900 | — | — |
| 2021-02-03 | $3.53 | $3.53 | 185,800 | — | — |
| 2021-02-02 | $3.46 | $3.46 | 129,100 | — | — |
| 2021-02-01 | $3.50 | $3.50 | 110,200 | — | — |
| 2021-01-29 | $3.41 | $3.41 | 153,200 | — | — |
| 2021-01-28 | $3.47 | $3.47 | 229,700 | — | — |
| 2021-01-27 | $3.61 | $3.61 | 205,900 | — | — |
| 2021-01-26 | $3.69 | $3.69 | 213,400 | — | — |
| 2021-01-25 | $3.59 | $3.59 | 601,100 | — | — |
| 2021-01-22 | $3.74 | $3.74 | 11,356,500 | — | — |
| 2021-01-21 | $3.49 | $3.49 | 197,700 | — | — |
| 2021-01-20 | $3.51 | $3.51 | 217,500 | — | — |
| 2021-01-19 | $3.39 | $3.39 | 150,000 | — | — |
| 2021-01-15 | $3.35 | $3.35 | 122,600 | — | — |
| 2021-01-14 | $3.48 | $3.48 | 254,300 | — | — |
| 2021-01-13 | $3.31 | $3.31 | 189,800 | — | — |
| 2021-01-12 | $3.45 | $3.45 | 384,500 | — | — |
| 2021-01-11 | $3.27 | $3.27 | 676,300 | — | — |
| 2021-01-08 | $3.69 | $3.69 | 2,546,100 | — | — |
| 2021-01-07 | $3.31 | $3.31 | 745,000 | — | — |
| 2021-01-06 | $3.10 | $3.10 | 166,700 | — | — |
| 2021-01-05 | $3.16 | $3.16 | 359,500 | — | — |
| 2021-01-04 | $3.05 | $3.05 | 276,300 | — | — |