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
- 2000-02-18 to 2026-09-02
- 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 | $2.25 | $11.63 | 43,100 | — | — |
| 2021-12-30 | $2.23 | $11.52 | 64,900 | — | — |
| 2021-12-29 | $2.18 | $11.26 | 57,900 | — | — |
| 2021-12-28 | $2.19 | $11.32 | 16,700 | — | — |
| 2021-12-27 | $2.26 | $11.68 | 32,200 | — | — |
| 2021-12-23 | $2.21 | $11.42 | 83,100 | — | — |
| 2021-12-22 | $2.28 | $11.78 | 4,900 | — | — |
| 2021-12-21 | $2.28 | $11.78 | 52,600 | — | — |
| 2021-12-20 | $2.15 | $11.11 | 36,000 | — | — |
| 2021-12-17 | $2.23 | $11.52 | 24,600 | — | — |
| 2021-12-16 | $2.24 | $11.57 | 78,000 | — | — |
| 2021-12-15 | $2.36 | $12.19 | 20,200 | — | — |
| 2021-12-14 | $2.33 | $12.04 | 20,200 | — | — |
| 2021-12-13 | $2.35 | $12.14 | 24,200 | — | — |
| 2021-12-10 | $2.44 | $12.61 | 9,200 | — | — |
| 2021-12-09 | $2.42 | $12.50 | 11,800 | — | — |
| 2021-12-08 | $2.42 | $12.50 | 12,400 | — | — |
| 2021-12-07 | $2.41 | $12.45 | 20,600 | — | — |
| 2021-12-06 | $2.42 | $12.50 | 38,200 | — | — |
| 2021-12-03 | $2.34 | $12.09 | 48,600 | — | — |
| 2021-12-02 | $2.43 | $12.56 | 5,900 | — | — |
| 2021-12-01 | $2.40 | $12.40 | 61,400 | — | — |
| 2021-11-30 | $2.46 | $12.71 | 25,700 | — | — |
| 2021-11-29 | $2.52 | $13.02 | 12,800 | — | — |
| 2021-11-26 | $2.53 | $13.07 | 9,300 | — | — |
| 2021-11-24 | $2.50 | $12.92 | 15,000 | — | — |
| 2021-11-23 | $2.49 | $12.87 | 39,600 | — | — |
| 2021-11-22 | $2.54 | $13.12 | 29,800 | — | — |
| 2021-11-19 | $2.54 | $13.12 | 9,300 | — | — |
| 2021-11-18 | $2.54 | $13.12 | 24,900 | — | — |
| 2021-11-17 | $2.60 | $13.43 | 33,100 | — | — |
| 2021-11-16 | $2.65 | $13.69 | 12,200 | — | — |
| 2021-11-15 | $2.69 | $13.90 | 37,200 | — | — |
| 2021-11-12 | $2.74 | $14.16 | 59,300 | — | — |
| 2021-11-11 | $2.60 | $13.43 | 13,000 | — | — |
| 2021-11-10 | $2.57 | $13.28 | 11,300 | — | — |
| 2021-11-09 | $2.58 | $13.33 | 13,800 | — | — |
| 2021-11-08 | $2.62 | $13.54 | 12,500 | — | — |
| 2021-11-05 | $2.63 | $13.59 | 23,300 | — | — |
| 2021-11-04 | $2.66 | $13.74 | 15,400 | — | — |
| 2021-11-03 | $2.65 | $13.69 | 27,200 | — | — |
| 2021-11-02 | $2.57 | $13.28 | 18,000 | — | — |
| 2021-11-01 | $2.62 | $13.54 | 8,400 | — | — |
| 2021-10-29 | $2.61 | $13.49 | 15,100 | — | — |
| 2021-10-28 | $2.67 | $13.80 | 94,700 | — | — |
| 2021-10-27 | $2.69 | $13.90 | 167,900 | — | — |
| 2021-10-26 | $2.77 | $14.31 | 91,200 | — | — |
| 2021-10-25 | $2.59 | $13.38 | 11,600 | — | — |
| 2021-10-22 | $2.59 | $13.38 | 90,900 | — | — |
| 2021-10-21 | $2.57 | $13.28 | 25,500 | — | — |
| 2021-10-20 | $2.57 | $13.28 | 149,700 | — | — |
| 2021-10-19 | $2.47 | $12.76 | 102,200 | — | — |
| 2021-10-18 | $2.48 | $12.81 | 28,100 | — | — |
| 2021-10-15 | $2.47 | $12.76 | 19,900 | — | — |
| 2021-10-14 | $2.46 | $12.71 | 17,500 | — | — |
| 2021-10-13 | $2.45 | $12.66 | 20,900 | — | — |
| 2021-10-12 | $2.47 | $12.76 | 42,300 | — | — |
| 2021-10-11 | $2.46 | $12.71 | 29,300 | — | — |
| 2021-10-08 | $2.40 | $12.40 | 31,900 | — | — |
| 2021-10-07 | $2.39 | $12.35 | 84,700 | — | — |
| 2021-10-06 | $2.40 | $12.40 | 104,500 | — | — |
| 2021-10-05 | $2.47 | $12.76 | 9,500 | — | — |
| 2021-10-04 | $2.47 | $12.76 | 36,700 | — | — |
| 2021-10-01 | $2.50 | $12.92 | 26,900 | — | — |
| 2021-09-30 | $2.46 | $12.71 | 36,100 | — | — |
| 2021-09-29 | $2.49 | $12.87 | 12,800 | — | — |
| 2021-09-28 | $2.53 | $13.07 | 105,800 | — | — |
| 2021-09-27 | $2.49 | $12.87 | 62,600 | — | — |
| 2021-09-24 | $2.49 | $12.87 | 12,300 | — | — |
| 2021-09-23 | $2.49 | $12.87 | 31,100 | — | — |
| 2021-09-22 | $2.53 | $13.07 | 34,500 | — | — |
| 2021-09-21 | $2.47 | $12.76 | 31,200 | — | — |
| 2021-09-20 | $2.50 | $12.92 | 122,700 | — | — |
| 2021-09-17 | $2.53 | $13.07 | 35,800 | — | — |
| 2021-09-16 | $2.56 | $13.23 | 63,300 | — | — |
| 2021-09-15 | $2.61 | $13.49 | 20,400 | — | — |
| 2021-09-14 | $2.64 | $13.64 | 28,400 | — | — |
| 2021-09-13 | $2.70 | $13.95 | 91,100 | — | — |
| 2021-09-10 | $2.61 | $13.49 | 73,300 | — | — |
| 2021-09-09 | $2.64 | $13.64 | 37,300 | — | — |
| 2021-09-08 | $2.66 | $13.74 | 126,000 | — | — |
| 2021-09-07 | $2.74 | $14.16 | 162,900 | — | — |
| 2021-09-03 | $2.86 | $14.78 | 162,600 | — | — |
| 2021-09-02 | $2.92 | $15.09 | 525,600 | — | — |
| 2021-09-01 | $3.27 | $16.90 | 1,137,600 | — | — |
| 2021-08-31 | $2.90 | $14.98 | 578,800 | — | — |
| 2021-08-30 | $2.60 | $13.43 | 16,600 | — | — |
| 2021-08-27 | $2.66 | $13.74 | 79,000 | — | — |
| 2021-08-26 | $2.61 | $13.49 | 164,400 | — | — |
| 2021-08-25 | $2.83 | $14.62 | 559,900 | — | — |
| 2021-08-24 | $2.78 | $14.36 | 229,800 | — | — |
| 2021-08-23 | $2.52 | $13.02 | 32,400 | — | — |
| 2021-08-20 | $2.50 | $12.92 | 12,800 | — | — |
| 2021-08-19 | $2.51 | $12.97 | 26,400 | — | — |
| 2021-08-18 | $2.52 | $13.02 | 12,900 | — | — |
| 2021-08-17 | $2.46 | $12.71 | 115,600 | — | — |
| 2021-08-16 | $2.56 | $13.23 | 27,400 | — | — |
| 2021-08-13 | $2.61 | $13.49 | 23,500 | — | — |
| 2021-08-12 | $2.64 | $13.64 | 14,600 | — | — |
| 2021-08-11 | $2.66 | $13.74 | 20,000 | — | — |
| 2021-08-10 | $2.72 | $14.05 | 15,100 | — | — |
| 2021-08-09 | $2.68 | $13.85 | 15,200 | — | — |
| 2021-08-06 | $2.64 | $13.64 | 31,400 | — | — |
| 2021-08-05 | $2.63 | $13.59 | 24,200 | — | — |
| 2021-08-04 | $2.68 | $13.85 | 15,500 | — | — |
| 2021-08-03 | $2.73 | $14.11 | 27,100 | — | — |
| 2021-08-02 | $2.76 | $14.26 | 396,100 | — | — |
| 2021-07-30 | $2.70 | $13.95 | 58,200 | — | — |
| 2021-07-29 | $2.71 | $14.00 | 199,500 | — | — |
| 2021-07-28 | $2.66 | $13.74 | 17,000 | — | — |
| 2021-07-27 | $2.65 | $13.69 | 7,600 | — | — |
| 2021-07-26 | $2.70 | $13.95 | 54,300 | — | — |
| 2021-07-23 | $2.65 | $13.69 | 140,100 | — | — |
| 2021-07-22 | $2.80 | $14.47 | 40,500 | — | — |
| 2021-07-21 | $2.84 | $14.67 | 34,200 | — | — |
| 2021-07-20 | $2.79 | $14.42 | 76,000 | — | — |
| 2021-07-19 | $2.84 | $14.67 | 57,300 | — | — |
| 2021-07-16 | $2.96 | $15.29 | 80,900 | — | — |
| 2021-07-15 | $2.93 | $15.14 | 503,200 | — | — |
| 2021-07-14 | $2.87 | $14.83 | 39,700 | — | — |
| 2021-07-13 | $2.91 | $15.04 | 90,600 | — | — |
| 2021-07-12 | $2.98 | $15.40 | 104,200 | — | — |
| 2021-07-09 | $2.92 | $15.09 | 534,000 | — | — |
| 2021-07-08 | $2.80 | $14.47 | 93,900 | — | — |
| 2021-07-07 | $2.88 | $14.88 | 24,100 | — | — |
| 2021-07-06 | $2.96 | $15.29 | 8,500 | — | — |
| 2021-07-02 | $2.95 | $15.24 | 61,000 | — | — |
| 2021-07-01 | $2.93 | $15.14 | 57,600 | — | — |
| 2021-06-30 | $3.03 | $15.66 | 146,400 | — | — |
| 2021-06-29 | $2.91 | $15.04 | 164,600 | — | — |
| 2021-06-28 | $2.88 | $14.88 | 37,700 | — | — |
| 2021-06-25 | $2.90 | $14.98 | 23,000 | — | — |
| 2021-06-24 | $2.94 | $15.19 | 95,300 | — | — |
| 2021-06-23 | $2.89 | $14.93 | 38,600 | — | — |
| 2021-06-22 | $2.82 | $14.57 | 25,600 | — | — |
| 2021-06-21 | $2.84 | $14.67 | 48,200 | — | — |
| 2021-06-18 | $2.87 | $14.83 | 26,700 | — | — |
| 2021-06-17 | $2.90 | $14.98 | 53,200 | — | — |
| 2021-06-16 | $2.95 | $15.24 | 15,500 | — | — |
| 2021-06-15 | $2.96 | $15.29 | 30,300 | — | — |
| 2021-06-14 | $3.00 | $15.50 | 52,600 | — | — |
| 2021-06-11 | $3.05 | $15.76 | 12,100 | — | — |
| 2021-06-10 | $3.04 | $15.71 | 36,900 | — | — |
| 2021-06-09 | $3.03 | $15.66 | 104,200 | — | — |
| 2021-06-08 | $3.04 | $15.71 | 30,900 | — | — |
| 2021-06-07 | $3.04 | $15.71 | 54,300 | — | — |
| 2021-06-04 | $3.02 | $15.60 | 112,700 | — | — |
| 2021-06-03 | $2.94 | $15.19 | 31,900 | — | — |
| 2021-06-02 | $2.93 | $15.14 | 85,900 | — | — |
| 2021-06-01 | $2.85 | $14.73 | 122,200 | — | — |
| 2021-05-28 | $2.92 | $15.09 | 1,207,000 | — | — |
| 2021-05-27 | $2.90 | $14.98 | 84,400 | — | — |
| 2021-05-26 | $3.01 | $15.55 | 232,300 | — | — |
| 2021-05-25 | $2.72 | $14.05 | 16,800 | — | — |
| 2021-05-24 | $2.77 | $14.31 | 24,200 | — | — |
| 2021-05-21 | $2.73 | $14.11 | 20,300 | — | — |
| 2021-05-20 | $2.71 | $14.00 | 96,200 | — | — |
| 2021-05-19 | $2.64 | $13.64 | 24,300 | — | — |
| 2021-05-18 | $2.70 | $13.95 | 26,000 | — | — |
| 2021-05-17 | $2.65 | $13.69 | 24,900 | — | — |
| 2021-05-14 | $2.73 | $14.11 | 28,000 | — | — |
| 2021-05-13 | $2.58 | $13.33 | 27,100 | — | — |
| 2021-05-12 | $2.61 | $13.49 | 48,000 | — | — |
| 2021-05-11 | $2.68 | $13.85 | 134,000 | — | — |
| 2021-05-10 | $2.79 | $14.42 | 51,100 | — | — |
| 2021-05-07 | $2.85 | $14.73 | 323,600 | — | — |
| 2021-05-06 | $2.85 | $14.73 | 77,700 | — | — |
| 2021-05-05 | $2.89 | $14.93 | 101,300 | — | — |
| 2021-05-04 | $2.98 | $15.40 | 350,700 | — | — |
| 2021-05-03 | $2.90 | $14.98 | 34,900 | — | — |
| 2021-04-30 | $2.92 | $15.09 | 46,700 | — | — |
| 2021-04-29 | $3.01 | $15.55 | 58,600 | — | — |
| 2021-04-28 | $3.06 | $15.81 | 25,300 | — | — |
| 2021-04-27 | $3.07 | $15.86 | 81,500 | — | — |
| 2021-04-26 | $3.07 | $15.86 | 100,500 | — | — |
| 2021-04-23 | $3.01 | $15.55 | 69,000 | — | — |
| 2021-04-22 | $2.99 | $15.45 | 124,800 | — | — |
| 2021-04-21 | $3.00 | $15.50 | 143,900 | — | — |
| 2021-04-20 | $2.89 | $14.93 | 109,000 | — | — |
| 2021-04-19 | $2.91 | $15.04 | 94,900 | — | — |
| 2021-04-16 | $2.92 | $15.09 | 355,500 | — | — |
| 2021-04-15 | $3.00 | $15.50 | 129,400 | — | — |
| 2021-04-14 | $3.02 | $15.60 | 97,900 | — | — |
| 2021-04-13 | $3.08 | $15.91 | 122,400 | — | — |
| 2021-04-12 | $3.12 | $16.12 | 141,800 | — | — |
| 2021-04-09 | $3.27 | $16.90 | 115,500 | — | — |
| 2021-04-08 | $3.36 | $17.36 | 213,600 | — | — |
| 2021-04-07 | $3.42 | $17.67 | 194,000 | — | — |
| 2021-04-06 | $3.36 | $17.36 | 144,500 | — | — |
| 2021-04-05 | $3.52 | $18.19 | 429,400 | — | — |
| 2021-04-01 | $3.40 | $17.57 | 150,600 | — | — |
| 2021-03-31 | $3.41 | $17.62 | 555,500 | — | — |
| 2021-03-30 | $3.45 | $17.83 | 304,800 | — | — |
| 2021-03-29 | $3.45 | $17.83 | 702,400 | — | — |
| 2021-03-26 | $3.81 | $19.69 | 1,077,700 | — | — |
| 2021-03-25 | $4.51 | $23.30 | 7,899,300 | — | — |
| 2021-03-24 | $4.86 | $25.11 | 18,545,300 | — | — |
| 2021-03-23 | $3.75 | $19.38 | 1,546,400 | — | — |
| 2021-03-22 | $3.73 | $19.27 | 300,100 | — | — |
| 2021-03-19 | $3.74 | $19.32 | 93,200 | — | — |
| 2021-03-18 | $3.76 | $19.43 | 664,900 | — | — |
| 2021-03-17 | $3.74 | $19.32 | 467,000 | — | — |
| 2021-03-16 | $3.57 | $18.45 | 171,400 | — | — |
| 2021-03-15 | $3.71 | $19.17 | 358,500 | — | — |
| 2021-03-12 | $4.08 | $21.08 | 8,072,400 | — | — |
| 2021-03-11 | $3.52 | $18.19 | 68,500 | — | — |
| 2021-03-10 | $3.30 | $17.05 | 18,900 | — | — |
| 2021-03-09 | $3.20 | $16.53 | 7,800 | — | — |
| 2021-03-08 | $3.13 | $16.17 | 6,500 | — | — |
| 2021-03-05 | $3.18 | $16.43 | 10,200 | — | — |
| 2021-03-04 | $3.13 | $16.17 | 61,300 | — | — |
| 2021-03-03 | $3.36 | $17.36 | 70,800 | — | — |
| 2021-03-02 | $3.40 | $17.57 | 16,100 | — | — |
| 2021-03-01 | $3.41 | $17.62 | 26,100 | — | — |
| 2021-02-26 | $3.34 | $17.26 | 38,300 | — | — |
| 2021-02-25 | $3.42 | $17.67 | 30,500 | — | — |
| 2021-02-24 | $3.60 | $18.60 | 39,500 | — | — |
| 2021-02-23 | $3.44 | $17.77 | 217,500 | — | — |
| 2021-02-22 | $3.79 | $19.58 | 59,900 | — | — |
| 2021-02-19 | $3.91 | $20.20 | 62,000 | — | — |
| 2021-02-18 | $3.88 | $20.05 | 101,400 | — | — |
| 2021-02-17 | $4.07 | $21.03 | 651,000 | — | — |
| 2021-02-16 | $3.75 | $19.38 | 85,900 | — | — |
| 2021-02-12 | $3.84 | $19.84 | 93,500 | — | — |
| 2021-02-11 | $3.73 | $19.27 | 59,300 | — | — |
| 2021-02-10 | $3.79 | $19.58 | 53,300 | — | — |
| 2021-02-09 | $3.88 | $20.05 | 217,700 | — | — |
| 2021-02-08 | $3.66 | $18.91 | 138,500 | — | — |
| 2021-02-05 | $3.70 | $19.12 | 47,300 | — | — |
| 2021-02-04 | $3.58 | $18.50 | 118,100 | — | — |
| 2021-02-03 | $3.36 | $17.36 | 55,500 | — | — |
| 2021-02-02 | $3.35 | $17.31 | 22,700 | — | — |
| 2021-02-01 | $3.37 | $17.41 | 60,100 | — | — |
| 2021-01-29 | $3.48 | $17.98 | 62,300 | — | — |
| 2021-01-28 | $3.42 | $17.67 | 73,200 | — | — |
| 2021-01-27 | $3.37 | $17.41 | 128,700 | — | — |
| 2021-01-26 | $3.62 | $18.70 | 215,600 | — | — |
| 2021-01-25 | $3.70 | $19.12 | 933,200 | — | — |
| 2021-01-22 | $3.45 | $17.83 | 314,400 | — | — |
| 2021-01-21 | $3.30 | $17.05 | 14,900 | — | — |
| 2021-01-20 | $3.28 | $16.95 | 19,400 | — | — |
| 2021-01-19 | $3.30 | $17.05 | 10,000 | — | — |
| 2021-01-15 | $3.32 | $17.15 | 35,100 | — | — |
| 2021-01-14 | $3.31 | $17.10 | 48,900 | — | — |
| 2021-01-13 | $3.47 | $17.93 | 117,900 | — | — |
| 2021-01-12 | $3.21 | $16.59 | 14,300 | — | — |
| 2021-01-11 | $3.19 | $16.48 | 26,800 | — | — |
| 2021-01-08 | $3.18 | $16.43 | 42,700 | — | — |
| 2021-01-07 | $3.22 | $16.64 | 61,400 | — | — |
| 2021-01-06 | $3.08 | $15.91 | 46,500 | — | — |
| 2021-01-05 | $3.12 | $16.12 | 19,400 | — | — |
| 2021-01-04 | $3.06 | $15.81 | 61,300 | — | — |