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
- 2021-01-08 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 | $4.63 | $4.63 | 172,600 | — | — |
| 2021-12-30 | $4.67 | $4.67 | 170,800 | — | — |
| 2021-12-29 | $4.59 | $4.59 | 123,600 | — | — |
| 2021-12-28 | $5.04 | $5.04 | 153,100 | — | — |
| 2021-12-27 | $5.42 | $5.42 | 124,600 | — | — |
| 2021-12-23 | $4.86 | $4.86 | 217,600 | — | — |
| 2021-12-22 | $4.55 | $4.55 | 147,000 | — | — |
| 2021-12-21 | $4.28 | $4.28 | 196,700 | — | — |
| 2021-12-20 | $3.53 | $3.53 | 90,800 | — | — |
| 2021-12-17 | $3.56 | $3.56 | 100,700 | — | — |
| 2021-12-16 | $3.78 | $3.78 | 93,900 | — | — |
| 2021-12-15 | $4.06 | $4.06 | 260,500 | — | — |
| 2021-12-14 | $3.86 | $3.86 | 135,600 | — | — |
| 2021-12-13 | $4.00 | $4.00 | 231,300 | — | — |
| 2021-12-10 | $4.10 | $4.10 | 295,100 | — | — |
| 2021-12-09 | $4.25 | $4.25 | 238,100 | — | — |
| 2021-12-08 | $4.61 | $4.61 | 137,000 | — | — |
| 2021-12-07 | $4.72 | $4.72 | 185,700 | — | — |
| 2021-12-06 | $4.49 | $4.49 | 210,200 | — | — |
| 2021-12-03 | $4.59 | $4.59 | 512,200 | — | — |
| 2021-12-02 | $5.19 | $5.19 | 114,100 | — | — |
| 2021-12-01 | $5.32 | $5.32 | 124,600 | — | — |
| 2021-11-30 | $5.45 | $5.45 | 129,600 | — | — |
| 2021-11-29 | $5.46 | $5.46 | 102,300 | — | — |
| 2021-11-26 | $5.31 | $5.31 | 122,300 | — | — |
| 2021-11-24 | $5.46 | $5.46 | 177,100 | — | — |
| 2021-11-23 | $5.20 | $5.20 | 216,300 | — | — |
| 2021-11-22 | $5.30 | $5.30 | 245,900 | — | — |
| 2021-11-19 | $5.60 | $5.60 | 139,300 | — | — |
| 2021-11-18 | $5.58 | $5.58 | 502,700 | — | — |
| 2021-11-17 | $6.58 | $6.58 | 216,300 | — | — |
| 2021-11-16 | $6.95 | $6.95 | 263,700 | — | — |
| 2021-11-15 | $7.54 | $7.54 | 215,800 | — | — |
| 2021-11-12 | $7.53 | $7.53 | 181,800 | — | — |
| 2021-11-11 | $7.06 | $7.06 | 90,900 | — | — |
| 2021-11-10 | $6.95 | $6.95 | 155,000 | — | — |
| 2021-11-09 | $7.46 | $7.46 | 305,600 | — | — |
| 2021-11-08 | $7.62 | $7.62 | 192,900 | — | — |
| 2021-11-05 | $7.25 | $7.25 | 72,500 | — | — |
| 2021-11-04 | $7.07 | $7.07 | 161,800 | — | — |
| 2021-11-03 | $7.25 | $7.25 | 147,100 | — | — |
| 2021-11-02 | $7.03 | $7.03 | 184,500 | — | — |
| 2021-11-01 | $5.81 | $5.81 | 124,800 | — | — |
| 2021-10-29 | $5.58 | $5.58 | 106,000 | — | — |
| 2021-10-28 | $5.03 | $5.03 | 20,800 | — | — |
| 2021-10-27 | $4.70 | $4.70 | 134,600 | — | — |
| 2021-10-26 | $4.91 | $4.91 | 83,800 | — | — |
| 2021-10-25 | $5.07 | $5.07 | 156,133 | — | — |
| 2021-10-22 | $5.19 | $5.19 | 112,000 | — | — |
| 2021-10-21 | $5.30 | $5.30 | 159,300 | — | — |
| 2021-10-20 | $5.57 | $5.57 | 241,733 | — | — |
| 2021-10-19 | $5.40 | $5.40 | 180,033 | — | — |
| 2021-10-18 | $5.16 | $5.16 | 168,433 | — | — |
| 2021-10-15 | $4.88 | $4.88 | 195,967 | — | — |
| 2021-10-14 | $4.83 | $4.83 | 75,433 | — | — |
| 2021-10-13 | $4.80 | $4.80 | 94,967 | — | — |
| 2021-10-12 | $4.57 | $4.57 | 75,800 | — | — |
| 2021-10-11 | $5.10 | $5.10 | 66,500 | — | — |
| 2021-10-08 | $4.80 | $4.80 | 48,333 | — | — |
| 2021-10-07 | $4.92 | $4.92 | 53,933 | — | — |
| 2021-10-06 | $5.13 | $5.13 | 131,233 | — | — |
| 2021-10-05 | $4.95 | $4.95 | 85,467 | — | — |
| 2021-10-04 | $4.62 | $4.62 | 101,667 | — | — |
| 2021-10-01 | $4.76 | $4.76 | 96,733 | — | — |
| 2021-09-30 | $4.26 | $4.26 | 29,500 | — | — |
| 2021-09-29 | $4.02 | $4.02 | 41,133 | — | — |
| 2021-09-28 | $4.14 | $4.14 | 70,433 | — | — |
| 2021-09-27 | $4.50 | $4.50 | 63,300 | — | — |
| 2021-09-24 | $4.68 | $4.68 | 66,100 | — | — |
| 2021-09-23 | $4.80 | $4.80 | 79,900 | — | — |
| 2021-09-22 | $4.26 | $4.26 | 68,167 | — | — |
| 2021-09-21 | $3.90 | $3.90 | 119,633 | — | — |
| 2021-09-20 | $4.10 | $4.10 | 232,800 | — | — |
| 2021-09-17 | $4.65 | $4.65 | 35,367 | — | — |
| 2021-09-16 | $4.61 | $4.61 | 19,000 | — | — |
| 2021-09-15 | $4.89 | $4.89 | 76,233 | — | — |
| 2021-09-14 | $4.67 | $4.67 | 35,900 | — | — |
| 2021-09-13 | $4.71 | $4.71 | 70,267 | — | — |
| 2021-09-10 | $4.91 | $4.91 | 61,633 | — | — |
| 2021-09-09 | $5.16 | $5.16 | 97,833 | — | — |
| 2021-09-08 | $5.16 | $5.16 | 128,800 | — | — |
| 2021-09-07 | $5.37 | $5.37 | 217,467 | — | — |
| 2021-09-03 | $5.37 | $5.37 | 102,833 | — | — |
| 2021-09-02 | $5.05 | $5.05 | 87,033 | — | — |
| 2021-09-01 | $4.89 | $4.89 | 90,067 | — | — |
| 2021-08-31 | $4.92 | $4.92 | 47,967 | — | — |
| 2021-08-30 | $5.10 | $5.10 | 56,200 | — | — |
| 2021-08-27 | $5.01 | $5.01 | 89,933 | — | — |
| 2021-08-26 | $4.80 | $4.80 | 39,000 | — | — |
| 2021-08-25 | $5.07 | $5.07 | 61,200 | — | — |
| 2021-08-24 | $5.03 | $5.03 | 72,467 | — | — |
| 2021-08-23 | $5.22 | $5.22 | 58,533 | — | — |
| 2021-08-20 | $5.19 | $5.19 | 77,567 | — | — |
| 2021-08-19 | $4.92 | $4.92 | 30,667 | — | — |
| 2021-08-18 | $4.86 | $4.86 | 50,933 | — | — |
| 2021-08-17 | $4.92 | $4.92 | 99,267 | — | — |
| 2021-08-16 | $5.70 | $5.70 | 54,100 | — | — |
| 2021-08-13 | $5.72 | $5.72 | 101,033 | — | — |
| 2021-08-12 | $5.64 | $5.64 | 91,100 | — | — |
| 2021-08-11 | $6.00 | $6.00 | 140,933 | — | — |
| 2021-08-10 | $5.77 | $5.77 | 143,100 | — | — |
| 2021-08-09 | $6.00 | $6.00 | 288,300 | — | — |
| 2021-08-06 | $4.98 | $4.98 | 132,500 | — | — |
| 2021-08-05 | $4.53 | $4.53 | 89,633 | — | — |
| 2021-08-04 | $4.63 | $4.63 | 181,667 | — | — |
| 2021-08-03 | $4.14 | $4.14 | 94,600 | — | — |
| 2021-08-02 | $4.47 | $4.47 | 72,733 | — | — |
| 2021-07-30 | $4.05 | $4.05 | 80,233 | — | — |
| 2021-07-29 | $3.97 | $3.97 | 88,300 | — | — |
| 2021-07-28 | $3.91 | $3.91 | 67,333 | — | — |
| 2021-07-27 | $3.78 | $3.78 | 199,867 | — | — |
| 2021-07-26 | $4.32 | $4.32 | 227,433 | — | — |
| 2021-07-23 | $3.48 | $3.48 | 84,100 | — | — |
| 2021-07-22 | $3.21 | $3.21 | 16,467 | — | — |
| 2021-07-21 | $3.27 | $3.27 | 69,000 | — | — |
| 2021-07-20 | $3.09 | $3.09 | 73,900 | — | — |
| 2021-07-19 | $3.02 | $3.02 | 76,333 | — | — |
| 2021-07-16 | $3.30 | $3.30 | 28,600 | — | — |
| 2021-07-15 | $3.09 | $3.09 | 38,433 | — | — |
| 2021-07-14 | $3.27 | $3.27 | 42,900 | — | — |
| 2021-07-13 | $3.26 | $3.26 | 86,467 | — | — |
| 2021-07-12 | $3.54 | $3.54 | 34,667 | — | — |
| 2021-07-09 | $3.68 | $3.68 | 74,067 | — | — |
| 2021-07-08 | $3.60 | $3.60 | 84,333 | — | — |
| 2021-07-07 | $3.75 | $3.75 | 62,100 | — | — |
| 2021-07-06 | $3.69 | $3.69 | 53,900 | — | — |
| 2021-07-02 | $3.90 | $3.90 | 101,400 | — | — |
| 2021-07-01 | $3.86 | $3.86 | 47,233 | — | — |
| 2021-06-30 | $3.72 | $3.72 | 55,833 | — | — |
| 2021-06-29 | $3.69 | $3.69 | 251,667 | — | — |
| 2021-06-28 | $3.26 | $3.26 | 278,633 | — | — |
| 2021-06-25 | $3.22 | $3.22 | 126,867 | — | — |
| 2021-06-24 | $3.21 | $3.21 | 209,333 | — | — |
| 2021-06-23 | $3.22 | $3.22 | 198,433 | — | — |
| 2021-06-22 | $3.27 | $3.27 | 189,467 | — | — |
| 2021-06-21 | $3.42 | $3.42 | 131,367 | — | — |
| 2021-06-18 | $3.65 | $3.65 | 94,767 | — | — |
| 2021-06-17 | $3.96 | $3.96 | 63,533 | — | — |
| 2021-06-16 | $4.02 | $4.02 | 222,967 | — | — |
| 2021-06-15 | $4.91 | $4.91 | 54,800 | — | — |
| 2021-06-14 | $4.86 | $4.86 | 127,500 | — | — |
| 2021-06-11 | $4.47 | $4.47 | 133,300 | — | — |
| 2021-06-10 | $4.50 | $4.50 | 75,000 | — | — |
| 2021-06-09 | $4.54 | $4.54 | 81,067 | — | — |
| 2021-06-08 | $4.35 | $4.35 | 155,267 | — | — |
| 2021-06-07 | $4.71 | $4.71 | 243,967 | — | — |
| 2021-06-04 | $5.46 | $5.46 | 32,733 | — | — |
| 2021-06-03 | $5.63 | $5.63 | 58,933 | — | — |
| 2021-06-02 | $5.61 | $5.61 | 83,000 | — | — |
| 2021-06-01 | $5.46 | $5.46 | 88,400 | — | — |
| 2021-05-28 | $5.46 | $5.46 | 97,733 | — | — |
| 2021-05-27 | $5.67 | $5.67 | 91,900 | — | — |
| 2021-05-26 | $5.70 | $5.70 | 165,767 | — | — |
| 2021-05-25 | $6.06 | $6.06 | 178,600 | — | — |
| 2021-05-24 | $7.08 | $7.08 | 106,300 | — | — |
| 2021-05-21 | $6.21 | $6.21 | 251,367 | — | — |
| 2021-05-20 | $7.38 | $7.38 | 249,933 | — | — |
| 2021-05-19 | $6.63 | $6.63 | 399,900 | — | — |
| 2021-05-18 | $6.00 | $6.00 | 300,300 | — | — |
| 2021-05-17 | $6.54 | $6.54 | 509,233 | — | — |
| 2021-05-14 | $6.09 | $6.09 | 841,467 | — | — |
| 2021-05-13 | $4.26 | $4.26 | 1,708,067 | — | — |
| 2021-05-12 | $3.18 | $3.18 | 52,533 | — | — |
| 2021-05-11 | $3.21 | $3.21 | 88,100 | — | — |
| 2021-05-10 | $3.09 | $3.09 | 89,867 | — | — |
| 2021-05-07 | $3.72 | $3.72 | 61,267 | — | — |
| 2021-05-06 | $3.57 | $3.57 | 30,767 | — | — |
| 2021-05-05 | $3.75 | $3.75 | 45,933 | — | — |
| 2021-05-04 | $3.69 | $3.69 | 111,867 | — | — |
| 2021-05-03 | $3.81 | $3.81 | 85,533 | — | — |
| 2021-04-30 | $4.11 | $4.11 | 69,300 | — | — |
| 2021-04-29 | $3.90 | $3.90 | 125,167 | — | — |
| 2021-04-28 | $4.37 | $4.37 | 29,533 | — | — |
| 2021-04-27 | $4.35 | $4.35 | 88,000 | — | — |
| 2021-04-26 | $4.56 | $4.56 | 57,867 | — | — |
| 2021-04-23 | $4.35 | $4.35 | 75,300 | — | — |
| 2021-04-22 | $4.44 | $4.44 | 35,667 | — | — |
| 2021-04-21 | $4.68 | $4.68 | 30,567 | — | — |
| 2021-04-20 | $4.59 | $4.59 | 67,033 | — | — |
| 2021-04-19 | $4.71 | $4.71 | 104,767 | — | — |
| 2021-04-16 | $4.88 | $4.88 | 107,333 | — | — |
| 2021-04-15 | $5.40 | $5.40 | 134,767 | — | — |
| 2021-04-14 | $4.35 | $4.35 | 160,000 | — | — |
| 2021-04-13 | $4.68 | $4.68 | 113,633 | — | — |
| 2021-04-12 | $4.13 | $4.13 | 214,733 | — | — |
| 2021-04-09 | $4.44 | $4.44 | 335,433 | — | — |
| 2021-04-08 | $4.59 | $4.59 | 213,900 | — | — |
| 2021-04-07 | $4.64 | $4.64 | 268,233 | — | — |
| 2021-04-06 | $6.05 | $6.05 | 96,767 | — | — |
| 2021-04-05 | $5.67 | $5.67 | 91,867 | — | — |
| 2021-04-01 | $5.91 | $5.91 | 58,667 | — | — |
| 2021-03-31 | $5.94 | $5.94 | 134,800 | — | — |
| 2021-03-30 | $6.27 | $6.27 | 64,067 | — | — |
| 2021-03-29 | $6.51 | $6.51 | 112,100 | — | — |
| 2021-03-26 | $6.28 | $6.28 | 34,133 | — | — |
| 2021-03-25 | $6.00 | $6.00 | 98,300 | — | — |
| 2021-03-24 | $5.79 | $5.79 | 106,800 | — | — |
| 2021-03-23 | $6.30 | $6.30 | 221,333 | — | — |
| 2021-03-22 | $6.72 | $6.72 | 92,733 | — | — |
| 2021-03-19 | $7.09 | $7.09 | 150,300 | — | — |
| 2021-03-18 | $6.57 | $6.57 | 161,733 | — | — |
| 2021-03-17 | $6.75 | $6.75 | 182,967 | — | — |
| 2021-03-16 | $6.26 | $6.26 | 237,567 | — | — |
| 2021-03-15 | $6.33 | $6.33 | 344,300 | — | — |
| 2021-03-12 | $5.64 | $5.64 | 644,200 | — | — |
| 2021-03-11 | $7.41 | $7.41 | 37,767 | — | — |
| 2021-03-10 | $7.77 | $7.77 | 102,933 | — | — |
| 2021-03-09 | $8.70 | $8.70 | 49,233 | — | — |
| 2021-03-08 | $7.65 | $7.65 | 39,400 | — | — |
| 2021-03-05 | $7.83 | $7.83 | 220,200 | — | — |
| 2021-03-04 | $7.95 | $7.95 | 144,533 | — | — |
| 2021-03-03 | $9.87 | $9.87 | 60,900 | — | — |
| 2021-03-02 | $10.32 | $10.32 | 52,200 | — | — |
| 2021-03-01 | $11.10 | $11.10 | 48,367 | — | — |
| 2021-02-26 | $9.75 | $9.75 | 55,500 | — | — |
| 2021-02-25 | $10.77 | $10.77 | 181,767 | — | — |
| 2021-02-24 | $11.10 | $11.10 | 66,700 | — | — |
| 2021-02-23 | $10.17 | $10.17 | 253,200 | — | — |
| 2021-02-22 | $13.36 | $13.36 | 384,267 | — | — |
| 2021-02-19 | $7.26 | $7.26 | 244,933 | — | — |
| 2021-02-18 | $5.23 | $5.23 | 62,033 | — | — |
| 2021-02-17 | $5.40 | $5.40 | 51,633 | — | — |
| 2021-02-16 | $5.19 | $5.19 | 117,600 | — | — |
| 2021-02-12 | $5.61 | $5.61 | 107,133 | — | — |
| 2021-02-11 | $5.58 | $5.58 | 65,900 | — | — |
| 2021-02-10 | $4.74 | $4.74 | 95,033 | — | — |
| 2021-02-09 | $6.06 | $6.06 | 157,300 | — | — |
| 2021-02-08 | $4.50 | $4.50 | 243,367 | — | — |
| 2021-02-05 | $2.37 | $2.37 | 128,867 | — | — |
| 2021-02-04 | $1.77 | $1.77 | 16,967 | — | — |
| 2021-02-03 | $1.80 | $1.80 | 29,267 | — | — |
| 2021-02-02 | $1.71 | $1.71 | 39,633 | — | — |
| 2021-02-01 | $1.53 | $1.53 | 6,800 | — | — |
| 2021-01-29 | $1.65 | $1.65 | 13,500 | — | — |
| 2021-01-28 | $1.71 | $1.71 | 6,800 | — | — |
| 2021-01-27 | $1.53 | $1.53 | 7,067 | — | — |
| 2021-01-26 | $1.50 | $1.50 | 4,100 | — | — |
| 2021-01-25 | $1.68 | $1.68 | 14,567 | — | — |
| 2021-01-22 | $1.73 | $1.73 | 9,667 | — | — |
| 2021-01-21 | $1.61 | $1.61 | 35,000 | — | — |
| 2021-01-20 | $1.50 | $1.50 | 31,367 | — | — |
| 2021-01-19 | $1.71 | $1.71 | 13,767 | — | — |
| 2021-01-15 | $1.92 | $1.92 | 21,067 | — | — |
| 2021-01-14 | $2.13 | $2.13 | 10,767 | — | — |
| 2021-01-13 | $2.10 | $2.10 | 7,800 | — | — |
| 2021-01-12 | $2.08 | $2.08 | 26,367 | — | — |
| 2021-01-11 | $1.95 | $1.95 | 32,633 | — | — |
| 2021-01-08 | $2.28 | $2.28 | 78,967 | — | — |