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
- 2021-04-05 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 | $3.17 | $3.17 | 64,700 | — | — |
| 2021-12-30 | $3.00 | $3.00 | 161,000 | — | — |
| 2021-12-29 | $2.94 | $2.94 | 117,800 | — | — |
| 2021-12-28 | $2.92 | $2.92 | 121,100 | — | — |
| 2021-12-27 | $3.03 | $3.03 | 81,600 | — | — |
| 2021-12-23 | $3.05 | $3.05 | 66,200 | — | — |
| 2021-12-22 | $2.98 | $2.98 | 115,900 | — | — |
| 2021-12-21 | $3.03 | $3.03 | 444,300 | — | — |
| 2021-12-20 | $3.08 | $3.08 | 434,600 | — | — |
| 2021-12-17 | $3.05 | $3.05 | 506,800 | — | — |
| 2021-12-16 | $3.16 | $3.16 | 472,700 | — | — |
| 2021-12-15 | $3.18 | $3.18 | 575,800 | — | — |
| 2021-12-14 | $3.18 | $3.18 | 141,300 | — | — |
| 2021-12-13 | $3.09 | $3.09 | 102,400 | — | — |
| 2021-12-10 | $3.01 | $3.01 | 195,900 | — | — |
| 2021-12-09 | $3.32 | $3.32 | 158,300 | — | — |
| 2021-12-08 | $2.97 | $2.97 | 121,700 | — | — |
| 2021-12-07 | $3.00 | $3.00 | 70,000 | — | — |
| 2021-12-06 | $2.88 | $2.88 | 303,200 | — | — |
| 2021-12-03 | $3.24 | $3.24 | 291,000 | — | — |
| 2021-12-02 | $3.62 | $3.62 | 328,500 | — | — |
| 2021-12-01 | $3.59 | $3.59 | 186,000 | — | — |
| 2021-11-30 | $3.17 | $3.17 | 937,400 | — | — |
| 2021-11-29 | $3.05 | $3.05 | 854,500 | — | — |
| 2021-11-26 | $3.22 | $3.22 | 533,900 | — | — |
| 2021-11-24 | $3.20 | $3.20 | 237,600 | — | — |
| 2021-11-23 | $3.25 | $3.25 | 211,600 | — | — |
| 2021-11-22 | $3.34 | $3.34 | 183,900 | — | — |
| 2021-11-19 | $3.48 | $3.48 | 384,600 | — | — |
| 2021-11-18 | $3.87 | $3.87 | 268,900 | — | — |
| 2021-11-17 | $3.85 | $3.85 | 361,300 | — | — |
| 2021-11-16 | $3.83 | $3.83 | 248,000 | — | — |
| 2021-11-15 | $3.60 | $3.60 | 130,200 | — | — |
| 2021-11-12 | $3.55 | $3.55 | 97,800 | — | — |
| 2021-11-11 | $3.59 | $3.59 | 132,300 | — | — |
| 2021-11-10 | $3.61 | $3.61 | 202,200 | — | — |
| 2021-11-09 | $3.76 | $3.76 | 669,900 | — | — |
| 2021-11-08 | $3.74 | $3.74 | 199,400 | — | — |
| 2021-11-05 | $3.64 | $3.64 | 97,500 | — | — |
| 2021-11-04 | $3.50 | $3.50 | 201,600 | — | — |
| 2021-11-03 | $3.55 | $3.55 | 153,000 | — | — |
| 2021-11-02 | $3.98 | $3.98 | 1,497,600 | — | — |
| 2021-11-01 | $3.02 | $3.02 | 0 | — | — |
| 2021-10-29 | $3.02 | $3.02 | 1,900 | — | — |
| 2021-10-28 | $3.00 | $3.00 | 5,600 | — | — |
| 2021-10-27 | $2.90 | $2.90 | 3,000 | — | — |
| 2021-10-26 | $3.00 | $3.00 | 20,500 | — | — |
| 2021-10-25 | $3.15 | $3.15 | 6,600 | — | — |
| 2021-10-22 | $3.25 | $3.25 | 100 | — | — |
| 2021-10-21 | $3.25 | $3.25 | 6,800 | — | — |
| 2021-10-20 | $3.28 | $3.28 | 18,300 | — | — |
| 2021-10-19 | $3.25 | $3.25 | 2,000 | — | — |
| 2021-10-18 | $3.20 | $3.20 | 11,900 | — | — |
| 2021-10-15 | $3.21 | $3.21 | 4,200 | — | — |
| 2021-10-14 | $3.17 | $3.17 | 2,500 | — | — |
| 2021-10-13 | $3.16 | $3.16 | 1,100 | — | — |
| 2021-10-12 | $3.25 | $3.25 | 15,200 | — | — |
| 2021-10-11 | $3.40 | $3.40 | 0 | — | — |
| 2021-10-08 | $3.40 | $3.40 | 3,000 | — | — |
| 2021-10-07 | $3.51 | $3.51 | 13,900 | — | — |
| 2021-10-06 | $3.30 | $3.30 | 1,300 | — | — |
| 2021-10-05 | $3.50 | $3.50 | 2,000 | — | — |
| 2021-10-04 | $3.51 | $3.51 | 0 | — | — |
| 2021-10-01 | $3.51 | $3.51 | 10,400 | — | — |
| 2021-09-30 | $3.41 | $3.41 | 300 | — | — |
| 2021-09-29 | $3.50 | $3.50 | 0 | — | — |
| 2021-09-28 | $3.50 | $3.50 | 0 | — | — |
| 2021-09-27 | $3.50 | $3.50 | 0 | — | — |
| 2021-09-24 | $3.50 | $3.50 | 3,700 | — | — |
| 2021-09-23 | $3.50 | $3.50 | 300 | — | — |
| 2021-09-22 | $3.55 | $3.55 | 300 | — | — |
| 2021-09-21 | $3.55 | $3.55 | 3,000 | — | — |
| 2021-09-20 | $3.55 | $3.55 | 300 | — | — |
| 2021-09-17 | $3.55 | $3.55 | 300 | — | — |
| 2021-09-16 | $3.50 | $3.50 | 1,000 | — | — |
| 2021-09-15 | $3.50 | $3.50 | 0 | — | — |
| 2021-09-14 | $3.50 | $3.50 | 200 | — | — |
| 2021-09-13 | $3.50 | $3.50 | 100 | — | — |
| 2021-09-10 | $3.50 | $3.50 | 300 | — | — |
| 2021-09-09 | $3.48 | $3.48 | 600 | — | — |
| 2021-09-08 | $3.50 | $3.50 | 500 | — | — |
| 2021-09-07 | $3.50 | $3.50 | 6,100 | — | — |
| 2021-09-03 | $3.50 | $3.50 | 600 | — | — |
| 2021-09-02 | $3.50 | $3.50 | 5,100 | — | — |
| 2021-09-01 | $3.50 | $3.50 | 11,500 | — | — |
| 2021-08-31 | $3.50 | $3.50 | 56,600 | — | — |
| 2021-08-30 | $4.05 | $4.05 | 9,300 | — | — |
| 2021-08-27 | $3.50 | $3.50 | 8,600 | — | — |
| 2021-08-26 | $3.50 | $3.50 | 14,100 | — | — |
| 2021-08-25 | $3.90 | $3.90 | 0 | — | — |
| 2021-08-24 | $3.90 | $3.90 | 300 | — | — |
| 2021-08-23 | $4.00 | $4.00 | 5,900 | — | — |
| 2021-08-20 | $3.95 | $3.95 | 500 | — | — |
| 2021-08-19 | $3.50 | $3.50 | 0 | — | — |
| 2021-08-18 | $3.50 | $3.50 | 700 | — | — |
| 2021-08-17 | $3.70 | $3.70 | 5,200 | — | — |
| 2021-08-16 | $3.75 | $3.75 | 15,800 | — | — |
| 2021-08-13 | $4.20 | $4.20 | 1,200 | — | — |
| 2021-08-12 | $4.08 | $4.08 | 0 | — | — |
| 2021-08-11 | $4.08 | $4.08 | 1,000 | — | — |
| 2021-08-10 | $4.55 | $4.55 | 5,200 | — | — |
| 2021-08-09 | $4.75 | $4.75 | 1,000 | — | — |
| 2021-08-06 | $4.75 | $4.75 | 0 | — | — |
| 2021-08-05 | $4.75 | $4.75 | 2,400 | — | — |
| 2021-08-04 | $4.80 | $4.80 | 2,800 | — | — |
| 2021-08-03 | $4.79 | $4.79 | 2,400 | — | — |
| 2021-08-02 | $4.83 | $4.83 | 4,500 | — | — |
| 2021-07-30 | $4.90 | $4.90 | 30,900 | — | — |
| 2021-07-29 | $4.90 | $4.90 | 10,000 | — | — |
| 2021-07-28 | $4.60 | $4.60 | 200 | — | — |
| 2021-07-27 | $4.55 | $4.55 | 1,300 | — | — |
| 2021-07-26 | $4.90 | $4.90 | 2,500 | — | — |
| 2021-07-23 | $4.95 | $4.95 | 0 | — | — |
| 2021-07-22 | $4.95 | $4.95 | 2,200 | — | — |
| 2021-07-21 | $4.99 | $4.99 | 1,000 | — | — |
| 2021-07-20 | $5.00 | $5.00 | 0 | — | — |
| 2021-07-19 | $5.00 | $5.00 | 7,000 | — | — |
| 2021-07-16 | $5.00 | $5.00 | 3,000 | — | — |
| 2021-07-15 | $4.90 | $4.90 | 1,200 | — | — |
| 2021-07-14 | $5.00 | $5.00 | 25,300 | — | — |
| 2021-07-13 | $5.00 | $5.00 | 3,000 | — | — |
| 2021-07-12 | $5.00 | $5.00 | 65,700 | — | — |
| 2021-07-09 | $5.00 | $5.00 | 7,800 | — | — |
| 2021-07-08 | $4.99 | $4.99 | 200 | — | — |
| 2021-07-07 | $4.99 | $4.99 | 5,000 | — | — |
| 2021-07-06 | $5.00 | $5.00 | 200 | — | — |
| 2021-07-02 | $4.90 | $4.90 | 0 | — | — |
| 2021-07-01 | $4.90 | $4.90 | 1,200 | — | — |
| 2021-06-30 | $4.75 | $4.75 | 400 | — | — |
| 2021-06-29 | $5.00 | $5.00 | 12,200 | — | — |
| 2021-06-28 | $5.00 | $5.00 | 3,100 | — | — |
| 2021-06-25 | $4.90 | $4.90 | 10,600 | — | — |
| 2021-06-24 | $5.40 | $5.40 | 4,900 | — | — |
| 2021-06-23 | $5.00 | $5.00 | 6,900 | — | — |
| 2021-06-22 | $5.31 | $5.31 | 300 | — | — |
| 2021-06-21 | $5.45 | $5.45 | 900 | — | — |
| 2021-06-18 | $5.53 | $5.53 | 1,200 | — | — |
| 2021-06-17 | $5.40 | $5.40 | 2,000 | — | — |
| 2021-06-16 | $5.35 | $5.35 | 8,900 | — | — |
| 2021-06-15 | $5.35 | $5.35 | 4,100 | — | — |
| 2021-06-14 | $5.25 | $5.25 | 3,800 | — | — |
| 2021-06-11 | $5.45 | $5.45 | 33,300 | — | — |
| 2021-06-10 | $5.20 | $5.20 | 6,600 | — | — |
| 2021-06-09 | $5.00 | $5.00 | 30,400 | — | — |
| 2021-06-08 | $5.50 | $5.50 | 0 | — | — |
| 2021-06-07 | $5.50 | $5.50 | 9,600 | — | — |
| 2021-06-04 | $5.40 | $5.40 | 20,900 | — | — |
| 2021-06-03 | $5.10 | $5.10 | 700 | — | — |
| 2021-06-02 | $5.00 | $5.00 | 21,600 | — | — |
| 2021-06-01 | $4.50 | $4.50 | 9,100 | — | — |
| 2021-05-28 | $4.20 | $4.20 | 41,900 | — | — |
| 2021-05-27 | $3.85 | $3.85 | 23,500 | — | — |
| 2021-05-26 | $4.40 | $4.40 | 10,000 | — | — |
| 2021-05-25 | $4.50 | $4.50 | 200 | — | — |
| 2021-05-24 | $4.50 | $4.50 | 10,700 | — | — |
| 2021-05-21 | $4.25 | $4.25 | 0 | — | — |
| 2021-05-20 | $4.25 | $4.25 | 0 | — | — |
| 2021-05-19 | $4.25 | $4.25 | 18,000 | — | — |
| 2021-05-18 | $4.75 | $4.75 | 0 | — | — |
| 2021-05-17 | $4.75 | $4.75 | 7,800 | — | — |
| 2021-05-14 | $4.25 | $4.25 | 3,200 | — | — |
| 2021-05-13 | $3.53 | $3.53 | 0 | — | — |
| 2021-05-12 | $3.53 | $3.53 | 1,200 | — | — |
| 2021-05-11 | $4.03 | $4.03 | 100 | — | — |
| 2021-05-10 | $4.50 | $4.50 | 200 | — | — |
| 2021-05-07 | $4.67 | $4.67 | 3,300 | — | — |
| 2021-05-06 | $5.25 | $5.25 | 2,500 | — | — |
| 2021-05-05 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-04 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-03 | $7.00 | $7.00 | 0 | — | — |
| 2021-04-30 | $7.00 | $7.00 | 200 | — | — |
| 2021-04-29 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-28 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-27 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-26 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-23 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-22 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-21 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-20 | $8.50 | $8.50 | 100 | — | — |
| 2021-04-19 | $8.50 | $8.50 | 10,900 | — | — |
| 2021-04-16 | $8.80 | $8.80 | 2,300 | — | — |
| 2021-04-15 | $8.50 | $8.50 | 100 | — | — |
| 2021-04-14 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-13 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-12 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-09 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-08 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-07 | $8.50 | $8.50 | 0 | — | — |
| 2021-04-06 | $8.50 | $8.50 | 1,000 | — | — |
| 2021-04-05 | $8.50 | $8.50 | 1,000 | — | — |