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
- 2020-07-23 to 2026-09-03
- 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 | $0.95 | $0.95 | 278,600 | — | — |
| 2021-12-30 | $0.94 | $0.94 | 732,800 | — | — |
| 2021-12-29 | $0.95 | $0.95 | 252,500 | — | — |
| 2021-12-28 | $0.97 | $0.97 | 526,400 | — | — |
| 2021-12-27 | $0.98 | $0.98 | 634,100 | — | — |
| 2021-12-23 | $0.97 | $0.97 | 329,100 | — | — |
| 2021-12-22 | $0.96 | $0.96 | 135,000 | — | — |
| 2021-12-21 | $0.96 | $0.96 | 712,900 | — | — |
| 2021-12-20 | $0.99 | $0.99 | 450,900 | — | — |
| 2021-12-17 | $1.03 | $1.03 | 343,900 | — | — |
| 2021-12-16 | $0.99 | $0.99 | 637,900 | — | — |
| 2021-12-15 | $1.01 | $1.01 | 740,200 | — | — |
| 2021-12-14 | $1.06 | $1.06 | 1,188,900 | — | — |
| 2021-12-13 | $1.05 | $1.05 | 727,700 | — | — |
| 2021-12-10 | $1.05 | $1.05 | 1,332,600 | — | — |
| 2021-12-09 | $1.05 | $1.05 | 1,533,300 | — | — |
| 2021-12-08 | $1.06 | $1.06 | 805,700 | — | — |
| 2021-12-07 | $1.04 | $1.04 | 748,000 | — | — |
| 2021-12-06 | $1.01 | $1.01 | 631,400 | — | — |
| 2021-12-03 | $1.05 | $1.05 | 1,184,100 | — | — |
| 2021-12-02 | $1.17 | $1.17 | 163,200 | — | — |
| 2021-12-01 | $1.20 | $1.20 | 555,300 | — | — |
| 2021-11-30 | $1.22 | $1.22 | 438,000 | — | — |
| 2021-11-29 | $1.28 | $1.28 | 1,162,800 | — | — |
| 2021-11-26 | $1.29 | $1.29 | 1,272,800 | — | — |
| 2021-11-24 | $1.26 | $1.26 | 813,600 | — | — |
| 2021-11-23 | $1.19 | $1.19 | 221,700 | — | — |
| 2021-11-22 | $1.25 | $1.25 | 227,000 | — | — |
| 2021-11-19 | $1.23 | $1.23 | 115,700 | — | — |
| 2021-11-18 | $1.28 | $1.28 | 417,500 | — | — |
| 2021-11-17 | $1.40 | $1.40 | 782,300 | — | — |
| 2021-11-16 | $1.43 | $1.43 | 115,800 | — | — |
| 2021-11-15 | $1.47 | $1.47 | 105,600 | — | — |
| 2021-11-12 | $1.44 | $1.44 | 92,600 | — | — |
| 2021-11-11 | $1.40 | $1.40 | 131,800 | — | — |
| 2021-11-10 | $1.43 | $1.43 | 208,100 | — | — |
| 2021-11-09 | $1.47 | $1.47 | 110,200 | — | — |
| 2021-11-08 | $1.44 | $1.44 | 172,300 | — | — |
| 2021-11-05 | $1.42 | $1.42 | 198,000 | — | — |
| 2021-11-04 | $1.46 | $1.46 | 355,400 | — | — |
| 2021-11-03 | $1.45 | $1.45 | 503,300 | — | — |
| 2021-11-02 | $1.35 | $1.35 | 252,600 | — | — |
| 2021-11-01 | $1.40 | $1.40 | 140,700 | — | — |
| 2021-10-29 | $1.37 | $1.37 | 178,900 | — | — |
| 2021-10-28 | $1.33 | $1.33 | 201,000 | — | — |
| 2021-10-27 | $1.26 | $1.26 | 484,900 | — | — |
| 2021-10-26 | $1.29 | $1.29 | 1,051,000 | — | — |
| 2021-10-25 | $1.64 | $1.64 | 2,647,700 | — | — |
| 2021-10-22 | $1.41 | $1.41 | 167,500 | — | — |
| 2021-10-21 | $1.42 | $1.42 | 199,400 | — | — |
| 2021-10-20 | $1.38 | $1.38 | 176,800 | — | — |
| 2021-10-19 | $1.37 | $1.37 | 136,900 | — | — |
| 2021-10-18 | $1.36 | $1.36 | 109,000 | — | — |
| 2021-10-15 | $1.37 | $1.37 | 146,600 | — | — |
| 2021-10-14 | $1.35 | $1.35 | 166,000 | — | — |
| 2021-10-13 | $1.31 | $1.31 | 152,600 | — | — |
| 2021-10-12 | $1.37 | $1.37 | 1,410,100 | — | — |
| 2021-10-11 | $1.26 | $1.26 | 320,000 | — | — |
| 2021-10-08 | $1.28 | $1.28 | 122,000 | — | — |
| 2021-10-07 | $1.21 | $1.21 | 164,300 | — | — |
| 2021-10-06 | $1.21 | $1.21 | 431,500 | — | — |
| 2021-10-05 | $1.17 | $1.17 | 393,400 | — | — |
| 2021-10-04 | $1.22 | $1.22 | 453,600 | — | — |
| 2021-10-01 | $1.25 | $1.25 | 441,300 | — | — |
| 2021-09-30 | $1.23 | $1.23 | 649,900 | — | — |
| 2021-09-29 | $1.24 | $1.24 | 68,100 | — | — |
| 2021-09-28 | $1.20 | $1.20 | 158,200 | — | — |
| 2021-09-27 | $1.21 | $1.21 | 248,500 | — | — |
| 2021-09-24 | $1.29 | $1.29 | 102,400 | — | — |
| 2021-09-23 | $1.24 | $1.24 | 106,200 | — | — |
| 2021-09-22 | $1.24 | $1.24 | 138,100 | — | — |
| 2021-09-21 | $1.27 | $1.27 | 74,700 | — | — |
| 2021-09-20 | $1.31 | $1.31 | 122,200 | — | — |
| 2021-09-17 | $1.32 | $1.32 | 133,400 | — | — |
| 2021-09-16 | $1.36 | $1.36 | 119,100 | — | — |
| 2021-09-15 | $1.39 | $1.39 | 92,200 | — | — |
| 2021-09-14 | $1.46 | $1.46 | 141,400 | — | — |
| 2021-09-13 | $1.61 | $1.61 | 997,400 | — | — |
| 2021-09-10 | $1.58 | $1.58 | 434,700 | — | — |
| 2021-09-09 | $1.53 | $1.53 | 67,600 | — | — |
| 2021-09-08 | $1.47 | $1.47 | 172,300 | — | — |
| 2021-09-07 | $1.55 | $1.55 | 107,300 | — | — |
| 2021-09-03 | $1.48 | $1.48 | 129,700 | — | — |
| 2021-09-02 | $1.58 | $1.58 | 115,600 | — | — |
| 2021-09-01 | $1.60 | $1.60 | 121,400 | — | — |
| 2021-08-31 | $1.58 | $1.58 | 144,200 | — | — |
| 2021-08-30 | $1.55 | $1.55 | 246,300 | — | — |
| 2021-08-27 | $1.57 | $1.57 | 253,400 | — | — |
| 2021-08-26 | $1.51 | $1.51 | 340,700 | — | — |
| 2021-08-25 | $1.58 | $1.58 | 353,500 | — | — |
| 2021-08-24 | $1.54 | $1.54 | 256,000 | — | — |
| 2021-08-23 | $1.45 | $1.45 | 140,200 | — | — |
| 2021-08-20 | $1.45 | $1.45 | 124,500 | — | — |
| 2021-08-19 | $1.37 | $1.37 | 271,400 | — | — |
| 2021-08-18 | $1.49 | $1.49 | 145,900 | — | — |
| 2021-08-17 | $1.46 | $1.46 | 325,600 | — | — |
| 2021-08-16 | $1.62 | $1.62 | 167,200 | — | — |
| 2021-08-13 | $1.71 | $1.71 | 103,100 | — | — |
| 2021-08-12 | $1.69 | $1.69 | 54,700 | — | — |
| 2021-08-11 | $1.66 | $1.66 | 136,200 | — | — |
| 2021-08-10 | $1.77 | $1.77 | 273,400 | — | — |
| 2021-08-09 | $1.78 | $1.78 | 178,100 | — | — |
| 2021-08-06 | $1.72 | $1.72 | 1,086,400 | — | — |
| 2021-08-05 | $1.64 | $1.64 | 592,100 | — | — |
| 2021-08-04 | $1.64 | $1.64 | 739,500 | — | — |
| 2021-08-03 | $1.65 | $1.65 | 121,800 | — | — |
| 2021-08-02 | $1.64 | $1.64 | 202,400 | — | — |
| 2021-07-30 | $1.66 | $1.66 | 225,400 | — | — |
| 2021-07-29 | $1.69 | $1.69 | 144,300 | — | — |
| 2021-07-28 | $1.66 | $1.66 | 204,300 | — | — |
| 2021-07-27 | $1.66 | $1.66 | 194,700 | — | — |
| 2021-07-26 | $1.70 | $1.70 | 606,700 | — | — |
| 2021-07-23 | $1.92 | $1.92 | 264,200 | — | — |
| 2021-07-22 | $2.25 | $2.25 | 176,400 | — | — |
| 2021-07-21 | $2.19 | $2.19 | 70,600 | — | — |
| 2021-07-20 | $2.09 | $2.09 | 118,900 | — | — |
| 2021-07-19 | $2.10 | $2.10 | 74,400 | — | — |
| 2021-07-16 | $2.14 | $2.14 | 393,800 | — | — |
| 2021-07-15 | $2.27 | $2.27 | 712,000 | — | — |
| 2021-07-14 | $2.11 | $2.11 | 625,300 | — | — |
| 2021-07-13 | $2.08 | $2.08 | 176,800 | — | — |
| 2021-07-12 | $2.09 | $2.09 | 1,023,400 | — | — |
| 2021-07-09 | $1.96 | $1.96 | 311,400 | — | — |
| 2021-07-08 | $1.97 | $1.97 | 236,500 | — | — |
| 2021-07-07 | $2.03 | $2.03 | 274,600 | — | — |
| 2021-07-06 | $2.09 | $2.09 | 235,100 | — | — |
| 2021-07-02 | $2.06 | $2.06 | 119,600 | — | — |
| 2021-07-01 | $2.14 | $2.14 | 189,700 | — | — |
| 2021-06-30 | $2.17 | $2.17 | 1,130,700 | — | — |
| 2021-06-29 | $2.10 | $2.10 | 384,600 | — | — |
| 2021-06-28 | $2.10 | $2.10 | 256,600 | — | — |
| 2021-06-25 | $2.16 | $2.16 | 228,800 | — | — |
| 2021-06-24 | $2.15 | $2.15 | 477,100 | — | — |
| 2021-06-23 | $2.12 | $2.12 | 435,600 | — | — |
| 2021-06-22 | $2.09 | $2.09 | 97,900 | — | — |
| 2021-06-21 | $2.11 | $2.11 | 131,500 | — | — |
| 2021-06-18 | $2.18 | $2.18 | 527,300 | — | — |
| 2021-06-17 | $2.10 | $2.10 | 167,400 | — | — |
| 2021-06-16 | $2.10 | $2.10 | 156,100 | — | — |
| 2021-06-15 | $2.18 | $2.18 | 372,600 | — | — |
| 2021-06-14 | $2.35 | $2.35 | 1,650,400 | — | — |
| 2021-06-11 | $2.34 | $2.34 | 182,800 | — | — |
| 2021-06-10 | $2.40 | $2.40 | 79,900 | — | — |
| 2021-06-09 | $2.48 | $2.48 | 196,600 | — | — |
| 2021-06-08 | $2.47 | $2.47 | 296,400 | — | — |
| 2021-06-07 | $2.43 | $2.43 | 159,300 | — | — |
| 2021-06-04 | $2.40 | $2.40 | 61,600 | — | — |
| 2021-06-03 | $2.44 | $2.44 | 89,800 | — | — |
| 2021-06-02 | $2.47 | $2.47 | 90,300 | — | — |
| 2021-06-01 | $2.36 | $2.36 | 176,500 | — | — |
| 2021-05-28 | $2.36 | $2.36 | 67,600 | — | — |
| 2021-05-27 | $2.45 | $2.45 | 261,600 | — | — |
| 2021-05-26 | $2.27 | $2.27 | 484,200 | — | — |
| 2021-05-25 | $2.30 | $2.30 | 774,300 | — | — |
| 2021-05-24 | $2.15 | $2.15 | 531,300 | — | — |
| 2021-05-21 | $2.20 | $2.20 | 1,517,800 | — | — |
| 2021-05-20 | $2.28 | $2.28 | 91,500 | — | — |
| 2021-05-19 | $2.15 | $2.15 | 138,800 | — | — |
| 2021-05-18 | $2.00 | $2.00 | 84,800 | — | — |
| 2021-05-17 | $2.04 | $2.04 | 57,900 | — | — |
| 2021-05-14 | $1.94 | $1.94 | 402,600 | — | — |
| 2021-05-13 | $1.91 | $1.91 | 336,700 | — | — |
| 2021-05-12 | $2.07 | $2.07 | 1,015,000 | — | — |
| 2021-05-11 | $2.04 | $2.04 | 279,500 | — | — |
| 2021-05-10 | $2.10 | $2.10 | 147,300 | — | — |
| 2021-05-07 | $2.16 | $2.16 | 503,700 | — | — |
| 2021-05-06 | $2.13 | $2.13 | 247,300 | — | — |
| 2021-05-05 | $2.32 | $2.32 | 121,200 | — | — |
| 2021-05-04 | $2.37 | $2.37 | 148,300 | — | — |
| 2021-05-03 | $2.47 | $2.47 | 302,300 | — | — |
| 2021-04-30 | $2.40 | $2.40 | 1,902,900 | — | — |
| 2021-04-29 | $2.39 | $2.39 | 940,200 | — | — |
| 2021-04-28 | $2.43 | $2.43 | 509,400 | — | — |
| 2021-04-27 | $2.49 | $2.49 | 802,800 | — | — |
| 2021-04-26 | $2.62 | $2.62 | 1,591,100 | — | — |
| 2021-04-23 | $2.34 | $2.34 | 1,250,400 | — | — |
| 2021-04-22 | $2.37 | $2.37 | 1,481,500 | — | — |
| 2021-04-21 | $2.37 | $2.37 | 716,700 | — | — |
| 2021-04-20 | $2.50 | $2.50 | 445,800 | — | — |
| 2021-04-19 | $2.43 | $2.43 | 687,000 | — | — |
| 2021-04-16 | $2.57 | $2.57 | 602,000 | — | — |
| 2021-04-15 | $2.66 | $2.66 | 280,300 | — | — |
| 2021-04-14 | $2.77 | $2.77 | 449,600 | — | — |
| 2021-04-13 | $2.89 | $2.89 | 307,900 | — | — |
| 2021-04-12 | $3.12 | $3.12 | 106,900 | — | — |
| 2021-04-09 | $3.29 | $3.29 | 124,200 | — | — |
| 2021-04-08 | $3.38 | $3.38 | 202,600 | — | — |
| 2021-04-07 | $3.48 | $3.48 | 35,900 | — | — |
| 2021-04-06 | $3.51 | $3.51 | 31,600 | — | — |
| 2021-04-05 | $3.51 | $3.51 | 80,700 | — | — |
| 2021-04-01 | $3.54 | $3.54 | 444,800 | — | — |
| 2021-03-31 | $3.47 | $3.47 | 166,000 | — | — |
| 2021-03-30 | $3.36 | $3.36 | 114,900 | — | — |
| 2021-03-29 | $3.35 | $3.35 | 189,300 | — | — |
| 2021-03-26 | $3.62 | $3.62 | 3,678,700 | — | — |
| 2021-03-25 | $3.32 | $3.32 | 237,700 | — | — |
| 2021-03-24 | $3.50 | $3.50 | 247,900 | — | — |
| 2021-03-23 | $3.56 | $3.56 | 152,600 | — | — |
| 2021-03-22 | $3.68 | $3.68 | 314,300 | — | — |
| 2021-03-19 | $3.61 | $3.61 | 135,900 | — | — |
| 2021-03-18 | $3.56 | $3.56 | 175,400 | — | — |
| 2021-03-17 | $3.56 | $3.56 | 47,000 | — | — |
| 2021-03-16 | $3.59 | $3.59 | 201,700 | — | — |
| 2021-03-15 | $3.44 | $3.44 | 141,200 | — | — |
| 2021-03-12 | $3.35 | $3.35 | 126,400 | — | — |
| 2021-03-11 | $3.36 | $3.36 | 153,200 | — | — |
| 2021-03-10 | $3.28 | $3.28 | 14,000 | — | — |
| 2021-03-09 | $3.32 | $3.32 | 132,400 | — | — |
| 2021-03-08 | $3.13 | $3.13 | 47,200 | — | — |
| 2021-03-05 | $3.13 | $3.13 | 272,800 | — | — |
| 2021-03-04 | $3.08 | $3.08 | 157,600 | — | — |
| 2021-03-03 | $3.39 | $3.39 | 37,200 | — | — |
| 2021-03-02 | $3.40 | $3.40 | 32,800 | — | — |
| 2021-03-01 | $3.41 | $3.41 | 41,400 | — | — |
| 2021-02-26 | $3.42 | $3.42 | 144,200 | — | — |
| 2021-02-25 | $3.64 | $3.64 | 50,400 | — | — |
| 2021-02-24 | $3.72 | $3.72 | 91,300 | — | — |
| 2021-02-23 | $3.83 | $3.83 | 177,800 | — | — |
| 2021-02-22 | $4.20 | $4.20 | 199,600 | — | — |
| 2021-02-19 | $4.25 | $4.25 | 738,600 | — | — |
| 2021-02-18 | $4.38 | $4.38 | 7,701,200 | — | — |
| 2021-02-17 | $3.63 | $3.63 | 364,300 | — | — |
| 2021-02-16 | $4.00 | $4.00 | 137,100 | — | — |
| 2021-02-12 | $4.10 | $4.10 | 526,300 | — | — |
| 2021-02-11 | $4.11 | $4.11 | 686,000 | — | — |
| 2021-02-10 | $3.82 | $3.82 | 330,000 | — | — |
| 2021-02-09 | $3.59 | $3.59 | 176,500 | — | — |
| 2021-02-08 | $3.55 | $3.55 | 354,900 | — | — |
| 2021-02-05 | $3.55 | $3.55 | 2,498,100 | — | — |
| 2021-02-04 | $3.61 | $3.61 | 4,174,100 | — | — |
| 2021-02-03 | $3.20 | $3.20 | 105,400 | — | — |
| 2021-02-02 | $3.21 | $3.21 | 65,100 | — | — |
| 2021-02-01 | $3.29 | $3.29 | 135,700 | — | — |
| 2021-01-29 | $3.26 | $3.26 | 1,089,400 | — | — |
| 2021-01-28 | $3.09 | $3.09 | 66,400 | — | — |
| 2021-01-27 | $3.04 | $3.04 | 135,900 | — | — |
| 2021-01-26 | $3.20 | $3.20 | 56,400 | — | — |
| 2021-01-25 | $3.29 | $3.29 | 263,400 | — | — |
| 2021-01-22 | $3.39 | $3.39 | 58,200 | — | — |
| 2021-01-21 | $3.34 | $3.34 | 128,700 | — | — |
| 2021-01-20 | $3.35 | $3.35 | 301,200 | — | — |
| 2021-01-19 | $3.27 | $3.27 | 194,600 | — | — |
| 2021-01-15 | $3.47 | $3.47 | 1,725,000 | — | — |
| 2021-01-14 | $3.16 | $3.16 | 104,300 | — | — |
| 2021-01-13 | $3.15 | $3.15 | 73,000 | — | — |
| 2021-01-12 | $3.21 | $3.21 | 128,600 | — | — |
| 2021-01-11 | $3.23 | $3.23 | 91,700 | — | — |
| 2021-01-08 | $3.23 | $3.23 | 64,400 | — | — |
| 2021-01-07 | $3.18 | $3.18 | 196,200 | — | — |
| 2021-01-06 | $3.06 | $3.06 | 30,100 | — | — |
| 2021-01-05 | $3.11 | $3.11 | 36,600 | — | — |
| 2021-01-04 | $3.03 | $3.03 | 34,000 | — | — |