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
- 2017-11-07 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 | $4.76 | $4.76 | 325,800 | — | — |
| 2021-12-30 | $4.42 | $4.42 | 140,300 | — | — |
| 2021-12-29 | $4.30 | $4.30 | 177,900 | — | — |
| 2021-12-28 | $4.45 | $4.45 | 217,300 | — | — |
| 2021-12-27 | $4.57 | $4.57 | 222,000 | — | — |
| 2021-12-23 | $4.65 | $4.65 | 204,900 | — | — |
| 2021-12-22 | $4.56 | $4.56 | 103,700 | — | — |
| 2021-12-21 | $4.54 | $4.54 | 236,500 | — | — |
| 2021-12-20 | $4.36 | $4.36 | 239,500 | — | — |
| 2021-12-17 | $4.26 | $4.26 | 286,100 | — | — |
| 2021-12-16 | $4.07 | $4.07 | 278,200 | — | — |
| 2021-12-15 | $4.13 | $4.13 | 480,400 | — | — |
| 2021-12-14 | $3.99 | $3.99 | 312,000 | — | — |
| 2021-12-13 | $4.29 | $4.29 | 133,300 | — | — |
| 2021-12-10 | $4.23 | $4.23 | 255,800 | — | — |
| 2021-12-09 | $4.37 | $4.37 | 279,000 | — | — |
| 2021-12-08 | $4.60 | $4.60 | 144,500 | — | — |
| 2021-12-07 | $4.56 | $4.56 | 342,300 | — | — |
| 2021-12-06 | $4.26 | $4.26 | 485,800 | — | — |
| 2021-12-03 | $4.11 | $4.11 | 1,483,000 | — | — |
| 2021-12-02 | $4.83 | $4.83 | 330,400 | — | — |
| 2021-12-01 | $4.65 | $4.65 | 598,100 | — | — |
| 2021-11-30 | $5.01 | $5.01 | 576,800 | — | — |
| 2021-11-29 | $4.95 | $4.95 | 958,000 | — | — |
| 2021-11-26 | $5.08 | $5.08 | 1,326,800 | — | — |
| 2021-11-24 | $5.02 | $5.02 | 838,000 | — | — |
| 2021-11-23 | $4.66 | $4.66 | 1,273,600 | — | — |
| 2021-11-22 | $4.62 | $4.62 | 1,137,000 | — | — |
| 2021-11-19 | $4.76 | $4.76 | 417,000 | — | — |
| 2021-11-18 | $4.74 | $4.74 | 900,700 | — | — |
| 2021-11-17 | $5.22 | $5.22 | 1,123,200 | — | — |
| 2021-11-16 | $4.86 | $4.86 | 1,234,900 | — | — |
| 2021-11-15 | $4.90 | $4.90 | 1,686,900 | — | — |
| 2021-11-12 | $5.58 | $5.58 | 2,963,100 | — | — |
| 2021-11-11 | $4.91 | $4.91 | 744,300 | — | — |
| 2021-11-10 | $4.67 | $4.67 | 1,460,000 | — | — |
| 2021-11-09 | $4.92 | $4.92 | 1,028,700 | — | — |
| 2021-11-08 | $4.66 | $4.66 | 957,000 | — | — |
| 2021-11-05 | $4.65 | $4.65 | 1,462,900 | — | — |
| 2021-11-04 | $4.69 | $4.69 | 1,263,800 | — | — |
| 2021-11-03 | $4.88 | $4.88 | 1,224,900 | — | — |
| 2021-11-02 | $4.99 | $4.99 | 3,262,300 | — | — |
| 2021-11-01 | $4.74 | $4.74 | 4,342,700 | — | — |
| 2021-10-29 | $4.24 | $4.24 | 7,003,200 | — | — |
| 2021-10-28 | $4.06 | $4.06 | 121,135,200 | — | — |
| 2021-10-27 | $2.86 | $2.86 | 1,894,400 | — | — |
| 2021-10-26 | $2.86 | $2.86 | 245,800 | — | — |
| 2021-10-25 | $2.84 | $2.84 | 625,300 | — | — |
| 2021-10-22 | $2.95 | $2.95 | 995,500 | — | — |
| 2021-10-21 | $2.78 | $2.78 | 915,900 | — | — |
| 2021-10-20 | $2.76 | $2.76 | 874,100 | — | — |
| 2021-10-19 | $2.77 | $2.77 | 16,550,500 | — | — |
| 2021-10-18 | $2.42 | $2.42 | 217,500 | — | — |
| 2021-10-15 | $2.47 | $2.47 | 95,000 | — | — |
| 2021-10-14 | $2.53 | $2.53 | 139,400 | — | — |
| 2021-10-13 | $2.49 | $2.49 | 277,900 | — | — |
| 2021-10-12 | $2.40 | $2.40 | 669,500 | — | — |
| 2021-10-11 | $2.53 | $2.53 | 560,200 | — | — |
| 2021-10-08 | $2.69 | $2.69 | 2,850,500 | — | — |
| 2021-10-07 | $2.37 | $2.37 | 135,600 | — | — |
| 2021-10-06 | $2.35 | $2.35 | 241,700 | — | — |
| 2021-10-05 | $2.46 | $2.46 | 247,700 | — | — |
| 2021-10-04 | $2.45 | $2.45 | 139,300 | — | — |
| 2021-10-01 | $2.56 | $2.56 | 66,300 | — | — |
| 2021-09-30 | $2.59 | $2.59 | 68,400 | — | — |
| 2021-09-29 | $2.58 | $2.58 | 113,600 | — | — |
| 2021-09-28 | $2.65 | $2.65 | 132,900 | — | — |
| 2021-09-27 | $2.73 | $2.73 | 118,400 | — | — |
| 2021-09-24 | $2.66 | $2.66 | 74,000 | — | — |
| 2021-09-23 | $2.75 | $2.75 | 187,000 | — | — |
| 2021-09-22 | $2.74 | $2.74 | 92,900 | — | — |
| 2021-09-21 | $2.75 | $2.75 | 508,400 | — | — |
| 2021-09-20 | $2.65 | $2.65 | 83,000 | — | — |
| 2021-09-17 | $2.73 | $2.73 | 244,800 | — | — |
| 2021-09-16 | $2.67 | $2.67 | 113,600 | — | — |
| 2021-09-15 | $2.76 | $2.76 | 133,100 | — | — |
| 2021-09-14 | $2.72 | $2.72 | 322,000 | — | — |
| 2021-09-13 | $2.85 | $2.85 | 207,500 | — | — |
| 2021-09-10 | $2.95 | $2.95 | 308,600 | — | — |
| 2021-09-09 | $2.99 | $2.99 | 528,600 | — | — |
| 2021-09-08 | $2.98 | $2.98 | 2,799,300 | — | — |
| 2021-09-07 | $2.91 | $2.91 | 3,451,000 | — | — |
| 2021-09-03 | $2.59 | $2.59 | 132,400 | — | — |
| 2021-09-02 | $2.60 | $2.60 | 81,900 | — | — |
| 2021-09-01 | $2.61 | $2.61 | 115,500 | — | — |
| 2021-08-31 | $2.57 | $2.57 | 232,800 | — | — |
| 2021-08-30 | $2.50 | $2.50 | 62,600 | — | — |
| 2021-08-27 | $2.56 | $2.56 | 96,900 | — | — |
| 2021-08-26 | $2.50 | $2.50 | 187,900 | — | — |
| 2021-08-25 | $2.40 | $2.40 | 137,900 | — | — |
| 2021-08-24 | $2.34 | $2.34 | 140,200 | — | — |
| 2021-08-23 | $2.30 | $2.30 | 222,400 | — | — |
| 2021-08-20 | $2.30 | $2.30 | 117,000 | — | — |
| 2021-08-19 | $2.25 | $2.25 | 118,200 | — | — |
| 2021-08-18 | $2.31 | $2.31 | 120,100 | — | — |
| 2021-08-17 | $2.35 | $2.35 | 147,500 | — | — |
| 2021-08-16 | $2.38 | $2.38 | 199,600 | — | — |
| 2021-08-13 | $2.41 | $2.41 | 139,200 | — | — |
| 2021-08-12 | $2.46 | $2.46 | 231,100 | — | — |
| 2021-08-11 | $2.48 | $2.48 | 152,000 | — | — |
| 2021-08-10 | $2.56 | $2.56 | 235,900 | — | — |
| 2021-08-09 | $2.64 | $2.64 | 161,300 | — | — |
| 2021-08-06 | $2.62 | $2.62 | 103,400 | — | — |
| 2021-08-05 | $2.58 | $2.58 | 119,800 | — | — |
| 2021-08-04 | $2.50 | $2.50 | 48,300 | — | — |
| 2021-08-03 | $2.53 | $2.53 | 99,300 | — | — |
| 2021-08-02 | $2.64 | $2.64 | 92,500 | — | — |
| 2021-07-30 | $2.60 | $2.60 | 74,400 | — | — |
| 2021-07-29 | $2.59 | $2.59 | 78,300 | — | — |
| 2021-07-28 | $2.57 | $2.57 | 79,900 | — | — |
| 2021-07-27 | $2.48 | $2.48 | 137,800 | — | — |
| 2021-07-26 | $2.60 | $2.60 | 130,600 | — | — |
| 2021-07-23 | $2.68 | $2.68 | 189,300 | — | — |
| 2021-07-22 | $2.65 | $2.65 | 109,400 | — | — |
| 2021-07-21 | $2.65 | $2.65 | 148,000 | — | — |
| 2021-07-20 | $2.67 | $2.67 | 117,900 | — | — |
| 2021-07-19 | $2.66 | $2.66 | 287,300 | — | — |
| 2021-07-16 | $2.61 | $2.61 | 90,000 | — | — |
| 2021-07-15 | $2.57 | $2.57 | 89,900 | — | — |
| 2021-07-14 | $2.58 | $2.58 | 316,200 | — | — |
| 2021-07-13 | $2.78 | $2.78 | 63,700 | — | — |
| 2021-07-12 | $2.81 | $2.81 | 65,700 | — | — |
| 2021-07-09 | $2.80 | $2.80 | 100,100 | — | — |
| 2021-07-08 | $2.80 | $2.80 | 106,200 | — | — |
| 2021-07-07 | $2.85 | $2.85 | 179,500 | — | — |
| 2021-07-06 | $2.97 | $2.97 | 58,100 | — | — |
| 2021-07-02 | $2.99 | $2.99 | 70,500 | — | — |
| 2021-07-01 | $3.03 | $3.03 | 127,700 | — | — |
| 2021-06-30 | $2.97 | $2.97 | 79,100 | — | — |
| 2021-06-29 | $2.97 | $2.97 | 113,200 | — | — |
| 2021-06-28 | $3.05 | $3.05 | 92,100 | — | — |
| 2021-06-25 | $3.07 | $3.07 | 162,300 | — | — |
| 2021-06-24 | $2.98 | $2.98 | 184,600 | — | — |
| 2021-06-23 | $3.00 | $3.00 | 421,100 | — | — |
| 2021-06-22 | $3.00 | $3.00 | 215,600 | — | — |
| 2021-06-21 | $3.14 | $3.14 | 161,000 | — | — |
| 2021-06-18 | $3.21 | $3.21 | 428,800 | — | — |
| 2021-06-17 | $3.19 | $3.19 | 312,200 | — | — |
| 2021-06-16 | $3.17 | $3.17 | 163,100 | — | — |
| 2021-06-15 | $3.13 | $3.13 | 219,900 | — | — |
| 2021-06-14 | $3.19 | $3.19 | 235,600 | — | — |
| 2021-06-11 | $3.07 | $3.07 | 216,500 | — | — |
| 2021-06-10 | $3.15 | $3.15 | 466,800 | — | — |
| 2021-06-09 | $3.16 | $3.16 | 237,600 | — | — |
| 2021-06-08 | $3.02 | $3.02 | 433,600 | — | — |
| 2021-06-07 | $3.13 | $3.13 | 139,800 | — | — |
| 2021-06-04 | $3.13 | $3.13 | 295,600 | — | — |
| 2021-06-03 | $2.92 | $2.92 | 145,100 | — | — |
| 2021-06-02 | $2.93 | $2.93 | 150,200 | — | — |
| 2021-06-01 | $2.96 | $2.96 | 335,600 | — | — |
| 2021-05-28 | $3.05 | $3.05 | 353,200 | — | — |
| 2021-05-27 | $3.14 | $3.14 | 287,500 | — | — |
| 2021-05-26 | $2.97 | $2.97 | 120,600 | — | — |
| 2021-05-25 | $2.88 | $2.88 | 112,300 | — | — |
| 2021-05-24 | $2.92 | $2.92 | 89,000 | — | — |
| 2021-05-21 | $2.95 | $2.95 | 232,500 | — | — |
| 2021-05-20 | $2.93 | $2.93 | 311,400 | — | — |
| 2021-05-19 | $2.84 | $2.84 | 202,900 | — | — |
| 2021-05-18 | $2.73 | $2.73 | 564,700 | — | — |
| 2021-05-17 | $2.75 | $2.75 | 278,600 | — | — |
| 2021-05-14 | $2.79 | $2.79 | 246,600 | — | — |
| 2021-05-13 | $2.72 | $2.72 | 539,600 | — | — |
| 2021-05-12 | $2.85 | $2.85 | 1,786,300 | — | — |
| 2021-05-11 | $3.47 | $3.47 | 868,300 | — | — |
| 2021-05-10 | $3.41 | $3.41 | 133,600 | — | — |
| 2021-05-07 | $3.62 | $3.62 | 138,800 | — | — |
| 2021-05-06 | $3.39 | $3.39 | 325,500 | — | — |
| 2021-05-05 | $3.52 | $3.52 | 174,900 | — | — |
| 2021-05-04 | $3.48 | $3.48 | 301,400 | — | — |
| 2021-05-03 | $3.70 | $3.70 | 57,900 | — | — |
| 2021-04-30 | $3.80 | $3.80 | 97,700 | — | — |
| 2021-04-29 | $3.74 | $3.74 | 101,800 | — | — |
| 2021-04-28 | $3.94 | $3.94 | 118,900 | — | — |
| 2021-04-27 | $3.94 | $3.94 | 300,200 | — | — |
| 2021-04-26 | $3.82 | $3.82 | 503,200 | — | — |
| 2021-04-23 | $3.75 | $3.75 | 94,700 | — | — |
| 2021-04-22 | $3.70 | $3.70 | 137,700 | — | — |
| 2021-04-21 | $3.71 | $3.71 | 142,400 | — | — |
| 2021-04-20 | $3.66 | $3.66 | 253,600 | — | — |
| 2021-04-19 | $3.67 | $3.67 | 244,700 | — | — |
| 2021-04-16 | $3.70 | $3.70 | 154,100 | — | — |
| 2021-04-15 | $3.70 | $3.70 | 451,600 | — | — |
| 2021-04-14 | $3.78 | $3.78 | 126,900 | — | — |
| 2021-04-13 | $3.77 | $3.77 | 159,100 | — | — |
| 2021-04-12 | $3.70 | $3.70 | 287,900 | — | — |
| 2021-04-09 | $3.74 | $3.74 | 147,700 | — | — |
| 2021-04-08 | $3.83 | $3.83 | 150,700 | — | — |
| 2021-04-07 | $3.68 | $3.68 | 271,900 | — | — |
| 2021-04-06 | $3.80 | $3.80 | 132,100 | — | — |
| 2021-04-05 | $3.81 | $3.81 | 230,900 | — | — |
| 2021-04-01 | $4.04 | $4.04 | 195,900 | — | — |
| 2021-03-31 | $3.90 | $3.90 | 88,100 | — | — |
| 2021-03-30 | $3.79 | $3.79 | 223,000 | — | — |
| 2021-03-29 | $3.62 | $3.62 | 521,400 | — | — |
| 2021-03-26 | $4.06 | $4.06 | 441,600 | — | — |
| 2021-03-25 | $3.89 | $3.89 | 717,300 | — | — |
| 2021-03-24 | $3.95 | $3.95 | 470,700 | — | — |
| 2021-03-23 | $4.33 | $4.33 | 138,600 | — | — |
| 2021-03-22 | $4.42 | $4.42 | 671,600 | — | — |
| 2021-03-19 | $4.60 | $4.60 | 187,100 | — | — |
| 2021-03-18 | $4.47 | $4.47 | 234,200 | — | — |
| 2021-03-17 | $4.71 | $4.71 | 202,700 | — | — |
| 2021-03-16 | $4.69 | $4.69 | 258,700 | — | — |
| 2021-03-15 | $4.81 | $4.81 | 161,800 | — | — |
| 2021-03-12 | $4.79 | $4.79 | 571,800 | — | — |
| 2021-03-11 | $4.73 | $4.73 | 1,722,900 | — | — |
| 2021-03-10 | $4.45 | $4.45 | 240,400 | — | — |
| 2021-03-09 | $4.30 | $4.30 | 417,300 | — | — |
| 2021-03-08 | $3.89 | $3.89 | 274,100 | — | — |
| 2021-03-05 | $3.98 | $3.98 | 427,200 | — | — |
| 2021-03-04 | $3.79 | $3.79 | 601,700 | — | — |
| 2021-03-03 | $4.03 | $4.03 | 616,400 | — | — |
| 2021-03-02 | $4.29 | $4.29 | 582,200 | — | — |
| 2021-03-01 | $4.31 | $4.31 | 481,200 | — | — |
| 2021-02-26 | $4.15 | $4.15 | 992,200 | — | — |
| 2021-02-25 | $4.49 | $4.49 | 2,394,900 | — | — |
| 2021-02-24 | $5.28 | $5.28 | 132,700 | — | — |
| 2021-02-23 | $5.26 | $5.26 | 282,800 | — | — |
| 2021-02-22 | $5.61 | $5.61 | 166,400 | — | — |
| 2021-02-19 | $5.65 | $5.65 | 493,800 | — | — |
| 2021-02-18 | $5.85 | $5.85 | 353,200 | — | — |
| 2021-02-17 | $6.34 | $6.34 | 320,400 | — | — |
| 2021-02-16 | $6.22 | $6.22 | 606,400 | — | — |
| 2021-02-12 | $5.73 | $5.73 | 308,700 | — | — |
| 2021-02-11 | $5.77 | $5.77 | 441,400 | — | — |
| 2021-02-10 | $5.80 | $5.80 | 359,500 | — | — |
| 2021-02-09 | $5.78 | $5.78 | 318,700 | — | — |
| 2021-02-08 | $5.91 | $5.91 | 461,100 | — | — |
| 2021-02-05 | $5.53 | $5.53 | 459,700 | — | — |
| 2021-02-04 | $5.49 | $5.49 | 342,500 | — | — |
| 2021-02-03 | $5.60 | $5.60 | 346,000 | — | — |
| 2021-02-02 | $5.58 | $5.58 | 183,100 | — | — |
| 2021-02-01 | $5.42 | $5.42 | 179,100 | — | — |
| 2021-01-29 | $5.34 | $5.34 | 156,200 | — | — |
| 2021-01-28 | $5.54 | $5.54 | 343,900 | — | — |
| 2021-01-27 | $5.61 | $5.61 | 326,600 | — | — |
| 2021-01-26 | $5.88 | $5.88 | 182,100 | — | — |
| 2021-01-25 | $5.88 | $5.88 | 274,400 | — | — |
| 2021-01-22 | $5.71 | $5.71 | 178,700 | — | — |
| 2021-01-21 | $5.62 | $5.62 | 148,700 | — | — |
| 2021-01-20 | $5.77 | $5.77 | 180,300 | — | — |
| 2021-01-19 | $5.90 | $5.90 | 289,800 | — | — |
| 2021-01-15 | $5.56 | $5.56 | 422,800 | — | — |
| 2021-01-14 | $6.03 | $6.03 | 685,200 | — | — |
| 2021-01-13 | $6.31 | $6.31 | 700,000 | — | — |
| 2021-01-12 | $6.24 | $6.24 | 576,500 | — | — |
| 2021-01-11 | $5.74 | $5.74 | 243,100 | — | — |
| 2021-01-08 | $5.70 | $5.70 | 448,900 | — | — |
| 2021-01-07 | $5.74 | $5.74 | 220,200 | — | — |
| 2021-01-06 | $5.58 | $5.58 | 538,500 | — | — |
| 2021-01-05 | $5.76 | $5.76 | 936,300 | — | — |
| 2021-01-04 | $5.14 | $5.14 | 242,900 | — | — |