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
- 2012-03-14 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 | $3.06 | $3.06 | 110,000 | — | — |
| 2021-12-30 | $3.06 | $3.06 | 113,100 | — | — |
| 2021-12-29 | $3.13 | $3.13 | 65,900 | — | — |
| 2021-12-28 | $3.22 | $3.22 | 95,400 | — | — |
| 2021-12-27 | $3.30 | $3.30 | 82,200 | — | — |
| 2021-12-23 | $3.28 | $3.28 | 70,000 | — | — |
| 2021-12-22 | $3.26 | $3.26 | 40,500 | — | — |
| 2021-12-21 | $3.31 | $3.31 | 100,900 | — | — |
| 2021-12-20 | $3.12 | $3.12 | 75,700 | — | — |
| 2021-12-17 | $3.34 | $3.34 | 32,100 | — | — |
| 2021-12-16 | $3.46 | $3.46 | 40,000 | — | — |
| 2021-12-15 | $3.40 | $3.40 | 101,700 | — | — |
| 2021-12-14 | $3.51 | $3.51 | 77,900 | — | — |
| 2021-12-13 | $3.63 | $3.63 | 254,000 | — | — |
| 2021-12-10 | $3.27 | $3.27 | 22,100 | — | — |
| 2021-12-09 | $3.31 | $3.31 | 46,200 | — | — |
| 2021-12-08 | $3.40 | $3.40 | 68,800 | — | — |
| 2021-12-07 | $3.19 | $3.19 | 42,500 | — | — |
| 2021-12-06 | $3.03 | $3.03 | 90,900 | — | — |
| 2021-12-03 | $2.98 | $2.98 | 175,000 | — | — |
| 2021-12-02 | $3.25 | $3.25 | 133,400 | — | — |
| 2021-12-01 | $3.44 | $3.44 | 151,500 | — | — |
| 2021-11-30 | $3.63 | $3.63 | 138,000 | — | — |
| 2021-11-29 | $3.64 | $3.64 | 109,000 | — | — |
| 2021-11-26 | $3.80 | $3.80 | 67,800 | — | — |
| 2021-11-24 | $3.84 | $3.84 | 157,200 | — | — |
| 2021-11-23 | $3.80 | $3.80 | 199,400 | — | — |
| 2021-11-22 | $3.98 | $3.98 | 168,900 | — | — |
| 2021-11-19 | $4.13 | $4.13 | 133,600 | — | — |
| 2021-11-18 | $3.89 | $3.89 | 217,000 | — | — |
| 2021-11-17 | $4.35 | $4.35 | 170,600 | — | — |
| 2021-11-16 | $4.28 | $4.28 | 151,100 | — | — |
| 2021-11-15 | $4.25 | $4.25 | 183,100 | — | — |
| 2021-11-12 | $4.21 | $4.21 | 104,300 | — | — |
| 2021-11-11 | $4.22 | $4.22 | 148,500 | — | — |
| 2021-11-10 | $4.07 | $4.07 | 204,900 | — | — |
| 2021-11-09 | $4.25 | $4.25 | 239,000 | — | — |
| 2021-11-08 | $4.49 | $4.49 | 238,200 | — | — |
| 2021-11-05 | $4.26 | $4.26 | 341,600 | — | — |
| 2021-11-04 | $4.18 | $4.18 | 51,000 | — | — |
| 2021-11-03 | $4.21 | $4.21 | 86,300 | — | — |
| 2021-11-02 | $4.22 | $4.22 | 110,500 | — | — |
| 2021-11-01 | $4.07 | $4.07 | 139,800 | — | — |
| 2021-10-29 | $4.18 | $4.18 | 181,000 | — | — |
| 2021-10-28 | $4.29 | $4.29 | 213,200 | — | — |
| 2021-10-27 | $4.36 | $4.36 | 145,700 | — | — |
| 2021-10-26 | $4.28 | $4.28 | 671,200 | — | — |
| 2021-10-25 | $4.36 | $4.36 | 811,100 | — | — |
| 2021-10-22 | $4.02 | $4.02 | 221,200 | — | — |
| 2021-10-21 | $4.07 | $4.07 | 210,400 | — | — |
| 2021-10-20 | $4.12 | $4.12 | 228,300 | — | — |
| 2021-10-19 | $4.22 | $4.22 | 378,700 | — | — |
| 2021-10-18 | $3.94 | $3.94 | 137,200 | — | — |
| 2021-10-15 | $3.92 | $3.92 | 106,200 | — | — |
| 2021-10-14 | $3.94 | $3.94 | 271,500 | — | — |
| 2021-10-13 | $3.89 | $3.89 | 308,900 | — | — |
| 2021-10-12 | $3.97 | $3.97 | 265,000 | — | — |
| 2021-10-11 | $4.02 | $4.02 | 164,100 | — | — |
| 2021-10-08 | $4.19 | $4.19 | 160,000 | — | — |
| 2021-10-07 | $4.25 | $4.25 | 273,000 | — | — |
| 2021-10-06 | $4.19 | $4.19 | 234,600 | — | — |
| 2021-10-05 | $4.21 | $4.21 | 230,900 | — | — |
| 2021-10-04 | $4.04 | $4.04 | 449,400 | — | — |
| 2021-10-01 | $4.31 | $4.31 | 386,100 | — | — |
| 2021-09-30 | $4.44 | $4.44 | 166,500 | — | — |
| 2021-09-29 | $4.16 | $4.16 | 261,200 | — | — |
| 2021-09-28 | $4.46 | $4.46 | 233,300 | — | — |
| 2021-09-27 | $4.56 | $4.56 | 184,000 | — | — |
| 2021-09-24 | $4.58 | $4.58 | 157,200 | — | — |
| 2021-09-23 | $4.69 | $4.69 | 317,800 | — | — |
| 2021-09-22 | $4.55 | $4.55 | 502,600 | — | — |
| 2021-09-21 | $4.81 | $4.81 | 236,200 | — | — |
| 2021-09-20 | $4.75 | $4.75 | 377,500 | — | — |
| 2021-09-17 | $5.27 | $5.27 | 399,300 | — | — |
| 2021-09-16 | $5.23 | $5.23 | 354,800 | — | — |
| 2021-09-15 | $5.14 | $5.14 | 425,700 | — | — |
| 2021-09-14 | $5.41 | $5.41 | 860,300 | — | — |
| 2021-09-13 | $6.33 | $6.33 | 907,600 | — | — |
| 2021-09-10 | $7.11 | $7.11 | 2,569,400 | — | — |
| 2021-09-09 | $6.61 | $6.61 | 4,488,700 | — | — |
| 2021-09-08 | $6.34 | $6.34 | 4,852,600 | — | — |
| 2021-09-07 | $5.44 | $5.44 | 2,614,500 | — | — |
| 2021-09-03 | $5.45 | $5.45 | 3,648,400 | — | — |
| 2021-09-02 | $5.08 | $5.08 | 38,696,800 | — | — |
| 2021-09-01 | $3.92 | $3.92 | 232,900 | — | — |
| 2021-08-31 | $4.12 | $4.12 | 205,100 | — | — |
| 2021-08-30 | $4.31 | $4.31 | 491,700 | — | — |
| 2021-08-27 | $4.04 | $4.04 | 641,100 | — | — |
| 2021-08-26 | $3.84 | $3.84 | 58,800 | — | — |
| 2021-08-25 | $3.88 | $3.88 | 155,700 | — | — |
| 2021-08-24 | $3.90 | $3.90 | 150,400 | — | — |
| 2021-08-23 | $3.92 | $3.92 | 122,400 | — | — |
| 2021-08-20 | $3.99 | $3.99 | 299,100 | — | — |
| 2021-08-19 | $4.06 | $4.06 | 308,800 | — | — |
| 2021-08-18 | $3.89 | $3.89 | 180,000 | — | — |
| 2021-08-17 | $3.63 | $3.63 | 229,500 | — | — |
| 2021-08-16 | $3.88 | $3.88 | 401,500 | — | — |
| 2021-08-13 | $3.78 | $3.78 | 301,100 | — | — |
| 2021-08-12 | $4.11 | $4.11 | 315,900 | — | — |
| 2021-08-11 | $4.15 | $4.15 | 350,100 | — | — |
| 2021-08-10 | $4.19 | $4.19 | 142,900 | — | — |
| 2021-08-09 | $4.39 | $4.39 | 166,100 | — | — |
| 2021-08-06 | $4.25 | $4.25 | 277,200 | — | — |
| 2021-08-05 | $4.33 | $4.33 | 290,300 | — | — |
| 2021-08-04 | $4.25 | $4.25 | 746,600 | — | — |
| 2021-08-03 | $3.92 | $3.92 | 255,000 | — | — |
| 2021-08-02 | $4.10 | $4.10 | 322,800 | — | — |
| 2021-07-30 | $4.02 | $4.02 | 312,500 | — | — |
| 2021-07-29 | $4.00 | $4.00 | 209,200 | — | — |
| 2021-07-28 | $4.00 | $4.00 | 245,700 | — | — |
| 2021-07-27 | $3.90 | $3.90 | 420,300 | — | — |
| 2021-07-26 | $3.93 | $3.93 | 489,700 | — | — |
| 2021-07-23 | $4.16 | $4.16 | 909,600 | — | — |
| 2021-07-22 | $5.00 | $5.00 | 3,508,700 | — | — |
| 2021-07-21 | $4.18 | $4.18 | 406,400 | — | — |
| 2021-07-20 | $4.19 | $4.19 | 1,168,100 | — | — |
| 2021-07-19 | $4.30 | $4.30 | 1,859,300 | — | — |
| 2021-07-16 | $5.94 | $5.94 | 215,400 | — | — |
| 2021-07-15 | $6.25 | $6.25 | 225,300 | — | — |
| 2021-07-14 | $6.21 | $6.21 | 497,200 | — | — |
| 2021-07-13 | $7.12 | $7.12 | 491,500 | — | — |
| 2021-07-12 | $8.15 | $8.15 | 683,000 | — | — |
| 2021-07-09 | $9.91 | $9.91 | 906,500 | — | — |
| 2021-07-08 | $9.99 | $9.99 | 2,703,400 | — | — |
| 2021-07-07 | $9.68 | $9.68 | 47,803,000 | — | — |
| 2021-07-06 | $7.29 | $7.29 | 6,795,300 | — | — |
| 2021-07-02 | $5.86 | $5.86 | 90,700 | — | — |
| 2021-07-01 | $5.80 | $5.80 | 65,500 | — | — |
| 2021-06-30 | $5.83 | $5.83 | 258,200 | — | — |
| 2021-06-29 | $6.15 | $6.15 | 493,800 | — | — |
| 2021-06-28 | $5.53 | $5.53 | 25,900 | — | — |
| 2021-06-25 | $5.55 | $5.55 | 39,800 | — | — |
| 2021-06-24 | $5.70 | $5.70 | 108,000 | — | — |
| 2021-06-23 | $5.33 | $5.33 | 86,700 | — | — |
| 2021-06-22 | $5.09 | $5.09 | 26,200 | — | — |
| 2021-06-21 | $5.24 | $5.24 | 93,800 | — | — |
| 2021-06-18 | $5.34 | $5.34 | 85,100 | — | — |
| 2021-06-17 | $5.61 | $5.61 | 66,800 | — | — |
| 2021-06-16 | $5.56 | $5.56 | 65,700 | — | — |
| 2021-06-15 | $5.55 | $5.55 | 194,100 | — | — |
| 2021-06-14 | $5.94 | $5.94 | 152,500 | — | — |
| 2021-06-11 | $6.15 | $6.15 | 472,900 | — | — |
| 2021-06-10 | $6.10 | $6.10 | 673,300 | — | — |
| 2021-06-09 | $5.35 | $5.35 | 30,900 | — | — |
| 2021-06-08 | $5.30 | $5.30 | 38,400 | — | — |
| 2021-06-07 | $5.34 | $5.34 | 50,300 | — | — |
| 2021-06-04 | $5.29 | $5.29 | 40,400 | — | — |
| 2021-06-03 | $5.24 | $5.24 | 71,700 | — | — |
| 2021-06-02 | $5.75 | $5.75 | 125,800 | — | — |
| 2021-06-01 | $5.74 | $5.74 | 233,600 | — | — |
| 2021-05-28 | $5.65 | $5.65 | 28,200 | — | — |
| 2021-05-27 | $5.72 | $5.72 | 59,200 | — | — |
| 2021-05-26 | $5.68 | $5.68 | 58,200 | — | — |
| 2021-05-25 | $5.85 | $5.85 | 89,900 | — | — |
| 2021-05-24 | $5.90 | $5.90 | 118,300 | — | — |
| 2021-05-21 | $5.92 | $5.92 | 168,400 | — | — |
| 2021-05-20 | $5.95 | $5.95 | 93,300 | — | — |
| 2021-05-19 | $5.88 | $5.88 | 27,700 | — | — |
| 2021-05-18 | $6.01 | $6.01 | 98,800 | — | — |
| 2021-05-17 | $5.81 | $5.81 | 286,900 | — | — |
| 2021-05-14 | $5.48 | $5.48 | 563,500 | — | — |
| 2021-05-13 | $0.20 | $0.20 | 89,600 | — | — |
| 2021-05-12 | $0.22 | $0.22 | 86,500 | — | — |
| 2021-05-11 | $0.19 | $0.19 | 66,800 | — | — |
| 2021-05-10 | $0.21 | $0.21 | 14,900 | — | — |
| 2021-05-07 | $0.22 | $0.22 | 15,300 | — | — |
| 2021-05-06 | $0.20 | $0.20 | 94,900 | — | — |
| 2021-05-05 | $0.21 | $0.21 | 40,500 | — | — |
| 2021-05-04 | $0.22 | $0.22 | 19,000 | — | — |
| 2021-05-03 | $0.23 | $0.23 | 20,800 | — | — |
| 2021-04-30 | $0.23 | $0.23 | 600 | — | — |
| 2021-04-29 | $0.21 | $0.21 | 22,700 | — | — |
| 2021-04-28 | $0.22 | $0.22 | 234,000 | — | — |
| 2021-04-27 | $0.21 | $0.21 | 25,800 | — | — |
| 2021-04-26 | $0.22 | $0.22 | 61,700 | — | — |
| 2021-04-23 | $0.21 | $0.21 | 30,500 | — | — |
| 2021-04-22 | $0.20 | $0.20 | 59,200 | — | — |
| 2021-04-21 | $0.21 | $0.21 | 16,800 | — | — |
| 2021-04-20 | $0.22 | $0.22 | 45,800 | — | — |
| 2021-04-19 | $0.19 | $0.19 | 77,200 | — | — |
| 2021-04-16 | $0.20 | $0.20 | 83,600 | — | — |
| 2021-04-15 | $0.20 | $0.20 | 29,700 | — | — |
| 2021-04-14 | $0.20 | $0.20 | 35,600 | — | — |
| 2021-04-13 | $0.21 | $0.21 | 40,400 | — | — |
| 2021-04-12 | $0.20 | $0.20 | 106,900 | — | — |
| 2021-04-09 | $0.21 | $0.21 | 3,600 | — | — |
| 2021-04-08 | $0.22 | $0.22 | 24,800 | — | — |
| 2021-04-07 | $0.22 | $0.22 | 13,300 | — | — |
| 2021-04-06 | $0.22 | $0.22 | 17,700 | — | — |
| 2021-04-05 | $0.24 | $0.24 | 6,000 | — | — |
| 2021-04-01 | $0.24 | $0.24 | 23,200 | — | — |
| 2021-03-31 | $0.22 | $0.22 | 1,800 | — | — |
| 2021-03-30 | $0.22 | $0.22 | 3,800 | — | — |
| 2021-03-29 | $0.24 | $0.24 | 67,000 | — | — |
| 2021-03-26 | $0.21 | $0.21 | 1,000 | — | — |
| 2021-03-25 | $0.21 | $0.21 | 34,600 | — | — |
| 2021-03-24 | $0.23 | $0.23 | 122,800 | — | — |
| 2021-03-23 | $0.24 | $0.24 | 198,100 | — | — |
| 2021-03-22 | $0.22 | $0.22 | 75,300 | — | — |
| 2021-03-19 | $0.23 | $0.23 | 196,900 | — | — |
| 2021-03-18 | $0.28 | $0.28 | 62,500 | — | — |
| 2021-03-17 | $0.32 | $0.32 | 9,700 | — | — |
| 2021-03-16 | $0.31 | $0.31 | 55,700 | — | — |
| 2021-03-15 | $0.38 | $0.38 | 13,600 | — | — |
| 2021-03-12 | $0.38 | $0.38 | 70,800 | — | — |
| 2021-03-11 | $0.33 | $0.33 | 35,500 | — | — |
| 2021-03-10 | $0.32 | $0.32 | 37,800 | — | — |
| 2021-03-09 | $0.34 | $0.34 | 16,500 | — | — |
| 2021-03-08 | $0.36 | $0.36 | 226,500 | — | — |
| 2021-03-05 | $0.36 | $0.36 | 218,600 | — | — |
| 2021-03-04 | $0.32 | $0.32 | 74,400 | — | — |
| 2021-03-03 | $0.35 | $0.35 | 65,400 | — | — |
| 2021-03-02 | $0.37 | $0.37 | 35,200 | — | — |
| 2021-03-01 | $0.35 | $0.35 | 138,800 | — | — |
| 2021-02-26 | $0.31 | $0.31 | 47,000 | — | — |
| 2021-02-25 | $0.32 | $0.32 | 75,200 | — | — |
| 2021-02-24 | $0.35 | $0.35 | 102,000 | — | — |
| 2021-02-23 | $0.35 | $0.35 | 139,500 | — | — |
| 2021-02-22 | $0.36 | $0.36 | 95,100 | — | — |
| 2021-02-19 | $0.42 | $0.42 | 82,600 | — | — |
| 2021-02-18 | $0.42 | $0.42 | 215,400 | — | — |
| 2021-02-17 | $0.39 | $0.39 | 471,800 | — | — |
| 2021-02-16 | $0.50 | $0.50 | 527,500 | — | — |
| 2021-02-12 | $0.70 | $0.70 | 1,939,600 | — | — |
| 2021-02-11 | $0.76 | $0.76 | 4,996,500 | — | — |
| 2021-02-10 | $0.36 | $0.36 | 1,420,100 | — | — |
| 2021-02-09 | $0.24 | $0.24 | 88,700 | — | — |
| 2021-02-08 | $0.24 | $0.24 | 69,800 | — | — |
| 2021-02-05 | $0.19 | $0.19 | 28,200 | — | — |
| 2021-02-04 | $0.20 | $0.20 | 56,100 | — | — |
| 2021-02-03 | $0.17 | $0.17 | 325,900 | — | — |
| 2021-02-02 | $0.18 | $0.18 | 23,100 | — | — |
| 2021-02-01 | $0.18 | $0.18 | 22,700 | — | — |
| 2021-01-29 | $0.18 | $0.18 | 35,900 | — | — |
| 2021-01-28 | $0.19 | $0.19 | 21,200 | — | — |
| 2021-01-27 | $0.20 | $0.20 | 29,600 | — | — |
| 2021-01-26 | $0.21 | $0.21 | 72,100 | — | — |
| 2021-01-25 | $0.25 | $0.25 | 40,900 | — | — |
| 2021-01-22 | $0.19 | $0.19 | 75,100 | — | — |
| 2021-01-21 | $0.20 | $0.20 | 365,800 | — | — |
| 2021-01-20 | $0.23 | $0.23 | 24,700 | — | — |
| 2021-01-19 | $0.23 | $0.23 | 279,000 | — | — |
| 2021-01-15 | $0.30 | $0.30 | 21,700 | — | — |
| 2021-01-14 | $0.32 | $0.32 | 266,800 | — | — |
| 2021-01-13 | $0.32 | $0.32 | 554,200 | — | — |
| 2021-01-12 | $0.32 | $0.32 | 700,400 | — | — |
| 2021-01-11 | $0.44 | $0.44 | 4,827,700 | — | — |
| 2021-01-08 | $0.16 | $0.16 | 23,500 | — | — |
| 2021-01-07 | $0.16 | $0.16 | 11,600 | — | — |
| 2021-01-06 | $0.14 | $0.14 | 4,400 | — | — |
| 2021-01-05 | $0.16 | $0.16 | 15,700 | — | — |
| 2021-01-04 | $0.15 | $0.15 | 35,200 | — | — |