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
- 2006-11-27 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 | $4.20 | $4.20 | 13,900 | — | — |
| 2021-12-30 | $4.14 | $4.14 | 16,567 | — | — |
| 2021-12-29 | $4.11 | $4.11 | 50,800 | — | — |
| 2021-12-28 | $4.26 | $4.26 | 18,233 | — | — |
| 2021-12-27 | $4.29 | $4.29 | 18,200 | — | — |
| 2021-12-23 | $4.38 | $4.38 | 17,900 | — | — |
| 2021-12-22 | $4.38 | $4.38 | 24,200 | — | — |
| 2021-12-21 | $4.53 | $4.53 | 26,000 | — | — |
| 2021-12-20 | $4.35 | $4.35 | 26,133 | — | — |
| 2021-12-17 | $4.23 | $4.23 | 34,700 | — | — |
| 2021-12-16 | $4.29 | $4.29 | 27,433 | — | — |
| 2021-12-15 | $4.38 | $4.38 | 15,800 | — | — |
| 2021-12-14 | $4.50 | $4.50 | 19,500 | — | — |
| 2021-12-13 | $4.65 | $4.65 | 37,000 | — | — |
| 2021-12-10 | $4.74 | $4.74 | 16,067 | — | — |
| 2021-12-09 | $4.89 | $4.89 | 85,933 | — | — |
| 2021-12-08 | $4.98 | $4.98 | 249,300 | — | — |
| 2021-12-07 | $4.77 | $4.77 | 63,667 | — | — |
| 2021-12-06 | $4.53 | $4.53 | 41,233 | — | — |
| 2021-12-03 | $4.38 | $4.38 | 306,200 | — | — |
| 2021-12-02 | $4.86 | $4.86 | 511,067 | — | — |
| 2021-12-01 | $4.83 | $4.83 | 126,900 | — | — |
| 2021-11-30 | $5.07 | $5.07 | 202,867 | — | — |
| 2021-11-29 | $5.25 | $5.25 | 93,800 | — | — |
| 2021-11-26 | $5.40 | $5.40 | 47,733 | — | — |
| 2021-11-24 | $5.76 | $5.76 | 52,833 | — | — |
| 2021-11-23 | $5.67 | $5.67 | 352,967 | — | — |
| 2021-11-22 | $5.55 | $5.55 | 198,867 | — | — |
| 2021-11-19 | $6.06 | $6.06 | 450,600 | — | — |
| 2021-11-18 | $5.49 | $5.49 | 509,967 | — | — |
| 2021-11-17 | $6.63 | $6.63 | 607,567 | — | — |
| 2021-11-16 | $7.35 | $7.35 | 1,621,400 | — | — |
| 2021-11-15 | $7.86 | $7.86 | 44,756,500 | — | — |
| 2021-11-12 | $4.38 | $4.38 | 241,133 | — | — |
| 2021-11-11 | $4.47 | $4.47 | 44,800 | — | — |
| 2021-11-10 | $4.59 | $4.59 | 22,467 | — | — |
| 2021-11-09 | $4.77 | $4.77 | 20,933 | — | — |
| 2021-11-08 | $4.80 | $4.80 | 56,867 | — | — |
| 2021-11-05 | $4.71 | $4.71 | 48,067 | — | — |
| 2021-11-04 | $4.62 | $4.62 | 40,500 | — | — |
| 2021-11-03 | $4.71 | $4.71 | 60,600 | — | — |
| 2021-11-02 | $4.77 | $4.77 | 120,433 | — | — |
| 2021-11-01 | $4.71 | $4.71 | 157,233 | — | — |
| 2021-10-29 | $4.59 | $4.59 | 161,633 | — | — |
| 2021-10-28 | $5.07 | $5.07 | 469,067 | — | — |
| 2021-10-27 | $4.77 | $4.77 | 507,033 | — | — |
| 2021-10-26 | $4.53 | $4.53 | 273,100 | — | — |
| 2021-10-25 | $4.14 | $4.14 | 55,333 | — | — |
| 2021-10-22 | $4.17 | $4.17 | 234,800 | — | — |
| 2021-10-21 | $4.47 | $4.47 | 14,800 | — | — |
| 2021-10-20 | $4.53 | $4.53 | 18,367 | — | — |
| 2021-10-19 | $4.53 | $4.53 | 22,733 | — | — |
| 2021-10-18 | $4.47 | $4.47 | 100,067 | — | — |
| 2021-10-15 | $4.35 | $4.35 | 13,333 | — | — |
| 2021-10-14 | $4.32 | $4.32 | 11,500 | — | — |
| 2021-10-13 | $4.32 | $4.32 | 5,900 | — | — |
| 2021-10-12 | $4.26 | $4.26 | 12,867 | — | — |
| 2021-10-11 | $4.17 | $4.17 | 14,667 | — | — |
| 2021-10-08 | $4.20 | $4.20 | 17,400 | — | — |
| 2021-10-07 | $4.17 | $4.17 | 14,533 | — | — |
| 2021-10-06 | $4.05 | $4.05 | 9,733 | — | — |
| 2021-10-05 | $4.08 | $4.08 | 9,567 | — | — |
| 2021-10-04 | $4.02 | $4.02 | 15,300 | — | — |
| 2021-10-01 | $4.29 | $4.29 | 17,733 | — | — |
| 2021-09-30 | $4.05 | $4.05 | 10,133 | — | — |
| 2021-09-29 | $3.99 | $3.99 | 92,033 | — | — |
| 2021-09-28 | $4.02 | $4.02 | 13,467 | — | — |
| 2021-09-27 | $4.11 | $4.11 | 24,267 | — | — |
| 2021-09-24 | $4.05 | $4.05 | 18,967 | — | — |
| 2021-09-23 | $4.17 | $4.17 | 34,033 | — | — |
| 2021-09-22 | $3.90 | $3.90 | 14,767 | — | — |
| 2021-09-21 | $3.99 | $3.99 | 17,800 | — | — |
| 2021-09-20 | $3.81 | $3.81 | 41,767 | — | — |
| 2021-09-17 | $3.99 | $3.99 | 19,467 | — | — |
| 2021-09-16 | $3.90 | $3.90 | 14,067 | — | — |
| 2021-09-15 | $3.90 | $3.90 | 13,767 | — | — |
| 2021-09-14 | $3.96 | $3.96 | 30,700 | — | — |
| 2021-09-13 | $3.90 | $3.90 | 37,700 | — | — |
| 2021-09-10 | $4.02 | $4.02 | 49,867 | — | — |
| 2021-09-09 | $4.23 | $4.23 | 87,933 | — | — |
| 2021-09-08 | $3.99 | $3.99 | 21,733 | — | — |
| 2021-09-07 | $4.23 | $4.23 | 46,967 | — | — |
| 2021-09-03 | $4.32 | $4.32 | 106,467 | — | — |
| 2021-09-02 | $4.62 | $4.62 | 86,900 | — | — |
| 2021-09-01 | $4.29 | $4.29 | 17,067 | — | — |
| 2021-08-31 | $4.32 | $4.32 | 11,333 | — | — |
| 2021-08-30 | $4.23 | $4.23 | 27,400 | — | — |
| 2021-08-27 | $4.08 | $4.08 | 29,333 | — | — |
| 2021-08-26 | $4.17 | $4.17 | 42,067 | — | — |
| 2021-08-25 | $4.17 | $4.17 | 38,233 | — | — |
| 2021-08-24 | $4.17 | $4.17 | 16,967 | — | — |
| 2021-08-23 | $4.20 | $4.20 | 38,733 | — | — |
| 2021-08-20 | $4.02 | $4.02 | 102,100 | — | — |
| 2021-08-19 | $3.48 | $3.48 | 53,900 | — | — |
| 2021-08-18 | $3.81 | $3.81 | 56,867 | — | — |
| 2021-08-17 | $3.75 | $3.75 | 178,767 | — | — |
| 2021-08-16 | $4.86 | $4.86 | 84,900 | — | — |
| 2021-08-13 | $4.62 | $4.62 | 81,400 | — | — |
| 2021-08-12 | $5.79 | $5.79 | 65,500 | — | — |
| 2021-08-11 | $5.61 | $5.61 | 24,067 | — | — |
| 2021-08-10 | $5.34 | $5.34 | 12,100 | — | — |
| 2021-08-09 | $5.19 | $5.19 | 17,667 | — | — |
| 2021-08-06 | $5.25 | $5.25 | 12,433 | — | — |
| 2021-08-05 | $5.22 | $5.22 | 27,200 | — | — |
| 2021-08-04 | $4.86 | $4.86 | 14,733 | — | — |
| 2021-08-03 | $4.98 | $4.98 | 16,533 | — | — |
| 2021-08-02 | $5.01 | $5.01 | 20,600 | — | — |
| 2021-07-30 | $5.01 | $5.01 | 18,800 | — | — |
| 2021-07-29 | $4.89 | $4.89 | 18,200 | — | — |
| 2021-07-28 | $5.01 | $5.01 | 19,767 | — | — |
| 2021-07-27 | $4.83 | $4.83 | 28,733 | — | — |
| 2021-07-26 | $4.89 | $4.89 | 19,067 | — | — |
| 2021-07-23 | $5.01 | $5.01 | 35,967 | — | — |
| 2021-07-22 | $5.16 | $5.16 | 22,800 | — | — |
| 2021-07-21 | $5.40 | $5.40 | 33,933 | — | — |
| 2021-07-20 | $5.28 | $5.28 | 19,300 | — | — |
| 2021-07-19 | $5.22 | $5.22 | 81,300 | — | — |
| 2021-07-16 | $5.13 | $5.13 | 114,800 | — | — |
| 2021-07-15 | $5.37 | $5.37 | 105,100 | — | — |
| 2021-07-14 | $5.73 | $5.73 | 94,800 | — | — |
| 2021-07-13 | $5.85 | $5.85 | 89,667 | — | — |
| 2021-07-12 | $5.91 | $5.91 | 157,200 | — | — |
| 2021-07-09 | $6.63 | $6.63 | 189,267 | — | — |
| 2021-07-08 | $6.78 | $6.78 | 81,800 | — | — |
| 2021-07-07 | $7.23 | $7.23 | 144,700 | — | — |
| 2021-07-06 | $7.53 | $7.53 | 263,200 | — | — |
| 2021-07-02 | $6.84 | $6.84 | 116,500 | — | — |
| 2021-07-01 | $6.87 | $6.87 | 160,200 | — | — |
| 2021-06-30 | $6.51 | $6.51 | 87,733 | — | — |
| 2021-06-29 | $6.39 | $6.39 | 170,067 | — | — |
| 2021-06-28 | $6.57 | $6.57 | 21,200 | — | — |
| 2021-06-25 | $6.54 | $6.54 | 41,600 | — | — |
| 2021-06-24 | $6.96 | $6.96 | 73,867 | — | — |
| 2021-06-23 | $6.39 | $6.39 | 64,100 | — | — |
| 2021-06-22 | $6.27 | $6.27 | 130,667 | — | — |
| 2021-06-21 | $5.70 | $5.70 | 92,367 | — | — |
| 2021-06-18 | $6.15 | $6.15 | 130,900 | — | — |
| 2021-06-17 | $6.87 | $6.87 | 231,167 | — | — |
| 2021-06-16 | $7.47 | $7.47 | 1,179,267 | — | — |
| 2021-06-15 | $6.48 | $6.48 | 62,567 | — | — |
| 2021-06-14 | $6.72 | $6.72 | 108,933 | — | — |
| 2021-06-11 | $6.45 | $6.45 | 43,400 | — | — |
| 2021-06-10 | $6.51 | $6.51 | 97,500 | — | — |
| 2021-06-09 | $6.06 | $6.06 | 67,867 | — | — |
| 2021-06-08 | $6.12 | $6.12 | 105,967 | — | — |
| 2021-06-07 | $5.91 | $5.91 | 51,867 | — | — |
| 2021-06-04 | $5.88 | $5.88 | 90,467 | — | — |
| 2021-06-03 | $6.12 | $6.12 | 111,600 | — | — |
| 2021-06-02 | $6.15 | $6.15 | 155,133 | — | — |
| 2021-06-01 | $6.75 | $6.75 | 230,600 | — | — |
| 2021-05-28 | $6.39 | $6.39 | 253,000 | — | — |
| 2021-05-27 | $6.72 | $6.72 | 992,167 | — | — |
| 2021-05-26 | $5.43 | $5.43 | 291,033 | — | — |
| 2021-05-25 | $5.34 | $5.34 | 617,267 | — | — |
| 2021-05-24 | $5.79 | $5.79 | 10,425,933 | — | — |
| 2021-05-21 | $3.93 | $3.93 | 481,267 | — | — |
| 2021-05-20 | $3.81 | $3.81 | 74,167 | — | — |
| 2021-05-19 | $3.72 | $3.72 | 23,567 | — | — |
| 2021-05-18 | $3.57 | $3.57 | 101,800 | — | — |
| 2021-05-17 | $3.60 | $3.60 | 48,233 | — | — |
| 2021-05-14 | $3.72 | $3.72 | 43,167 | — | — |
| 2021-05-13 | $3.42 | $3.42 | 27,800 | — | — |
| 2021-05-12 | $3.54 | $3.54 | 21,467 | — | — |
| 2021-05-11 | $3.66 | $3.66 | 35,800 | — | — |
| 2021-05-10 | $3.60 | $3.60 | 42,933 | — | — |
| 2021-05-07 | $3.69 | $3.69 | 32,767 | — | — |
| 2021-05-06 | $3.48 | $3.48 | 41,133 | — | — |
| 2021-05-05 | $3.66 | $3.66 | 43,267 | — | — |
| 2021-05-04 | $3.87 | $3.87 | 51,467 | — | — |
| 2021-05-03 | $4.14 | $4.14 | 38,067 | — | — |
| 2021-04-30 | $4.20 | $4.20 | 33,733 | — | — |
| 2021-04-29 | $4.38 | $4.38 | 132,267 | — | — |
| 2021-04-28 | $4.41 | $4.41 | 48,200 | — | — |
| 2021-04-27 | $4.20 | $4.20 | 66,333 | — | — |
| 2021-04-26 | $4.20 | $4.20 | 53,933 | — | — |
| 2021-04-23 | $4.38 | $4.38 | 72,100 | — | — |
| 2021-04-22 | $3.84 | $3.84 | 95,200 | — | — |
| 2021-04-21 | $3.72 | $3.72 | 96,400 | — | — |
| 2021-04-20 | $3.63 | $3.63 | 71,000 | — | — |
| 2021-04-19 | $3.69 | $3.69 | 54,933 | — | — |
| 2021-04-16 | $3.63 | $3.63 | 139,333 | — | — |
| 2021-04-15 | $4.05 | $4.05 | 194,433 | — | — |
| 2021-04-14 | $4.65 | $4.65 | 118,300 | — | — |
| 2021-04-13 | $5.04 | $5.04 | 69,967 | — | — |
| 2021-04-12 | $5.07 | $5.07 | 64,500 | — | — |
| 2021-04-09 | $5.49 | $5.49 | 87,800 | — | — |
| 2021-04-08 | $5.13 | $5.13 | 89,133 | — | — |
| 2021-04-07 | $5.22 | $5.22 | 25,333 | — | — |
| 2021-04-06 | $5.37 | $5.37 | 51,600 | — | — |
| 2021-04-05 | $5.22 | $5.22 | 56,367 | — | — |
| 2021-04-01 | $5.31 | $5.31 | 101,067 | — | — |
| 2021-03-31 | $5.49 | $5.49 | 419,600 | — | — |
| 2021-03-30 | $5.13 | $5.13 | 177,767 | — | — |
| 2021-03-29 | $5.52 | $5.52 | 100,000 | — | — |
| 2021-03-26 | $6.00 | $6.00 | 74,200 | — | — |
| 2021-03-25 | $6.06 | $6.06 | 252,667 | — | — |
| 2021-03-24 | $6.21 | $6.21 | 86,633 | — | — |
| 2021-03-23 | $6.42 | $6.42 | 113,800 | — | — |
| 2021-03-22 | $6.42 | $6.42 | 66,400 | — | — |
| 2021-03-19 | $6.27 | $6.27 | 167,967 | — | — |
| 2021-03-18 | $6.69 | $6.69 | 131,700 | — | — |
| 2021-03-17 | $6.78 | $6.78 | 188,433 | — | — |
| 2021-03-16 | $6.30 | $6.30 | 144,800 | — | — |
| 2021-03-15 | $6.72 | $6.72 | 173,100 | — | — |
| 2021-03-12 | $6.12 | $6.12 | 163,833 | — | — |
| 2021-03-11 | $6.33 | $6.33 | 420,067 | — | — |
| 2021-03-10 | $5.67 | $5.67 | 440,467 | — | — |
| 2021-03-09 | $6.48 | $6.48 | 310,833 | — | — |
| 2021-03-08 | $6.54 | $6.54 | 166,700 | — | — |
| 2021-03-05 | $7.50 | $7.50 | 273,267 | — | — |
| 2021-03-04 | $7.95 | $7.95 | 389,500 | — | — |
| 2021-03-03 | $8.55 | $8.55 | 949,333 | — | — |
| 2021-03-02 | $8.07 | $8.07 | 135,833 | — | — |
| 2021-03-01 | $8.13 | $8.13 | 182,133 | — | — |
| 2021-02-26 | $8.22 | $8.22 | 423,000 | — | — |
| 2021-02-25 | $8.40 | $8.40 | 971,733 | — | — |
| 2021-02-24 | $7.77 | $7.77 | 94,033 | — | — |
| 2021-02-23 | $7.47 | $7.47 | 348,500 | — | — |
| 2021-02-22 | $8.37 | $8.37 | 343,300 | — | — |
| 2021-02-19 | $8.16 | $8.16 | 106,133 | — | — |
| 2021-02-18 | $7.77 | $7.77 | 257,900 | — | — |
| 2021-02-17 | $8.94 | $8.94 | 566,767 | — | — |
| 2021-02-16 | $7.68 | $7.68 | 303,333 | — | — |
| 2021-02-12 | $6.75 | $6.75 | 90,633 | — | — |
| 2021-02-11 | $6.60 | $6.60 | 192,467 | — | — |
| 2021-02-10 | $7.23 | $7.23 | 464,500 | — | — |
| 2021-02-09 | $6.33 | $6.33 | 117,933 | — | — |
| 2021-02-08 | $6.21 | $6.21 | 149,333 | — | — |
| 2021-02-05 | $5.73 | $5.73 | 170,367 | — | — |
| 2021-02-04 | $6.12 | $6.12 | 467,267 | — | — |
| 2021-02-03 | $5.22 | $5.22 | 80,167 | — | — |
| 2021-02-02 | $5.10 | $5.10 | 54,667 | — | — |
| 2021-02-01 | $5.04 | $5.04 | 251,233 | — | — |
| 2021-01-29 | $4.71 | $4.71 | 88,000 | — | — |
| 2021-01-28 | $4.92 | $4.92 | 71,633 | — | — |
| 2021-01-27 | $4.95 | $4.95 | 123,600 | — | — |
| 2021-01-26 | $5.16 | $5.16 | 135,267 | — | — |
| 2021-01-25 | $5.28 | $5.28 | 209,700 | — | — |
| 2021-01-22 | $5.55 | $5.55 | 217,133 | — | — |
| 2021-01-21 | $5.28 | $5.28 | 565,633 | — | — |
| 2021-01-20 | $4.83 | $4.83 | 102,200 | — | — |
| 2021-01-19 | $4.92 | $4.92 | 101,300 | — | — |
| 2021-01-15 | $4.74 | $4.74 | 95,267 | — | — |
| 2021-01-14 | $4.62 | $4.62 | 86,867 | — | — |
| 2021-01-13 | $4.38 | $4.38 | 36,433 | — | — |
| 2021-01-12 | $4.32 | $4.32 | 60,467 | — | — |
| 2021-01-11 | $4.26 | $4.26 | 65,467 | — | — |
| 2021-01-08 | $4.41 | $4.41 | 67,633 | — | — |
| 2021-01-07 | $4.50 | $4.50 | 116,667 | — | — |
| 2021-01-06 | $4.32 | $4.32 | 106,933 | — | — |
| 2021-01-05 | $4.65 | $4.65 | 275,133 | — | — |
| 2021-01-04 | $4.65 | $4.65 | 2,502,900 | — | — |