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
- 2019-12-19 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 | $2.80 | $2.80 | 12,000 | — | — |
| 2021-12-30 | $2.80 | $2.80 | 5,200 | — | — |
| 2021-12-29 | $2.80 | $2.80 | 8,800 | — | — |
| 2021-12-28 | $2.95 | $2.95 | 7,400 | — | — |
| 2021-12-27 | $2.98 | $2.98 | 3,700 | — | — |
| 2021-12-23 | $2.95 | $2.95 | 300 | — | — |
| 2021-12-22 | $2.98 | $2.98 | 2,600 | — | — |
| 2021-12-21 | $2.96 | $2.96 | 2,200 | — | — |
| 2021-12-20 | $2.95 | $2.95 | 1,100 | — | — |
| 2021-12-17 | $2.98 | $2.98 | 2,400 | — | — |
| 2021-12-16 | $2.90 | $2.90 | 4,900 | — | — |
| 2021-12-15 | $2.87 | $2.87 | 3,200 | — | — |
| 2021-12-14 | $2.95 | $2.95 | 5,300 | — | — |
| 2021-12-13 | $3.25 | $3.25 | 3,600 | — | — |
| 2021-12-10 | $3.22 | $3.22 | 1,600 | — | — |
| 2021-12-09 | $3.21 | $3.21 | 4,500 | — | — |
| 2021-12-08 | $3.38 | $3.38 | 13,700 | — | — |
| 2021-12-07 | $3.35 | $3.35 | 109,900 | — | — |
| 2021-12-06 | $3.22 | $3.22 | 2,700 | — | — |
| 2021-12-03 | $3.05 | $3.05 | 3,500 | — | — |
| 2021-12-02 | $3.05 | $3.05 | 15,400 | — | — |
| 2021-12-01 | $3.10 | $3.10 | 22,500 | — | — |
| 2021-11-30 | $3.25 | $3.25 | 6,400 | — | — |
| 2021-11-29 | $3.51 | $3.51 | 5,800 | — | — |
| 2021-11-26 | $3.50 | $3.50 | 9,400 | — | — |
| 2021-11-24 | $3.68 | $3.68 | 600 | — | — |
| 2021-11-23 | $3.65 | $3.65 | 2,200 | — | — |
| 2021-11-22 | $3.75 | $3.75 | 7,400 | — | — |
| 2021-11-19 | $3.78 | $3.78 | 4,500 | — | — |
| 2021-11-18 | $3.79 | $3.79 | 14,400 | — | — |
| 2021-11-17 | $3.86 | $3.86 | 6,200 | — | — |
| 2021-11-16 | $3.97 | $3.97 | 9,100 | — | — |
| 2021-11-15 | $3.96 | $3.96 | 11,000 | — | — |
| 2021-11-12 | $3.87 | $3.87 | 35,900 | — | — |
| 2021-11-11 | $3.89 | $3.89 | 35,700 | — | — |
| 2021-11-10 | $4.01 | $4.01 | 26,500 | — | — |
| 2021-11-09 | $4.03 | $4.03 | 5,500 | — | — |
| 2021-11-08 | $4.07 | $4.07 | 8,500 | — | — |
| 2021-11-05 | $4.05 | $4.05 | 16,500 | — | — |
| 2021-11-04 | $4.07 | $4.07 | 5,200 | — | — |
| 2021-11-03 | $4.05 | $4.05 | 7,000 | — | — |
| 2021-11-02 | $3.94 | $3.94 | 13,300 | — | — |
| 2021-11-01 | $4.16 | $4.16 | 18,000 | — | — |
| 2021-10-29 | $4.10 | $4.10 | 13,700 | — | — |
| 2021-10-28 | $4.12 | $4.12 | 2,800 | — | — |
| 2021-10-27 | $4.14 | $4.14 | 17,000 | — | — |
| 2021-10-26 | $4.19 | $4.19 | 10,800 | — | — |
| 2021-10-25 | $4.25 | $4.25 | 20,800 | — | — |
| 2021-10-22 | $4.23 | $4.23 | 12,600 | — | — |
| 2021-10-21 | $4.25 | $4.25 | 37,700 | — | — |
| 2021-10-20 | $4.30 | $4.30 | 10,100 | — | — |
| 2021-10-19 | $4.29 | $4.29 | 22,500 | — | — |
| 2021-10-18 | $4.34 | $4.34 | 10,800 | — | — |
| 2021-10-15 | $4.44 | $4.44 | 4,100 | — | — |
| 2021-10-14 | $4.50 | $4.50 | 3,200 | — | — |
| 2021-10-13 | $4.36 | $4.36 | 2,700 | — | — |
| 2021-10-12 | $4.28 | $4.28 | 4,500 | — | — |
| 2021-10-11 | $4.28 | $4.28 | 24,200 | — | — |
| 2021-10-08 | $4.34 | $4.34 | 42,200 | — | — |
| 2021-10-07 | $4.44 | $4.44 | 38,300 | — | — |
| 2021-10-06 | $4.37 | $4.37 | 38,000 | — | — |
| 2021-10-05 | $4.70 | $4.70 | 256,900 | — | — |
| 2021-10-04 | $4.96 | $4.96 | 272,800 | — | — |
| 2021-10-01 | $4.42 | $4.42 | 6,700 | — | — |
| 2021-09-30 | $4.48 | $4.48 | 11,500 | — | — |
| 2021-09-29 | $4.54 | $4.54 | 17,700 | — | — |
| 2021-09-28 | $4.58 | $4.58 | 55,000 | — | — |
| 2021-09-27 | $4.62 | $4.62 | 13,700 | — | — |
| 2021-09-24 | $4.24 | $4.24 | 7,500 | — | — |
| 2021-09-23 | $4.43 | $4.43 | 4,100 | — | — |
| 2021-09-22 | $4.47 | $4.47 | 4,000 | — | — |
| 2021-09-21 | $4.32 | $4.32 | 11,200 | — | — |
| 2021-09-20 | $4.55 | $4.55 | 16,400 | — | — |
| 2021-09-17 | $4.77 | $4.77 | 4,700 | — | — |
| 2021-09-16 | $4.81 | $4.81 | 5,700 | — | — |
| 2021-09-15 | $5.02 | $5.02 | 22,300 | — | — |
| 2021-09-14 | $4.85 | $4.85 | 500 | — | — |
| 2021-09-13 | $4.87 | $4.87 | 6,300 | — | — |
| 2021-09-10 | $4.95 | $4.95 | 1,000 | — | — |
| 2021-09-09 | $4.95 | $4.95 | 4,600 | — | — |
| 2021-09-08 | $4.87 | $4.87 | 600 | — | — |
| 2021-09-07 | $4.96 | $4.96 | 2,200 | — | — |
| 2021-09-03 | $4.89 | $4.89 | 3,800 | — | — |
| 2021-09-02 | $4.94 | $4.94 | 1,100 | — | — |
| 2021-09-01 | $4.96 | $4.96 | 6,800 | — | — |
| 2021-08-31 | $5.01 | $5.01 | 2,300 | — | — |
| 2021-08-30 | $4.99 | $4.99 | 3,300 | — | — |
| 2021-08-27 | $5.00 | $5.00 | 8,100 | — | — |
| 2021-08-26 | $5.19 | $5.19 | 1,200 | — | — |
| 2021-08-25 | $5.16 | $5.16 | 7,300 | — | — |
| 2021-08-24 | $5.05 | $5.05 | 4,900 | — | — |
| 2021-08-23 | $5.09 | $5.09 | 10,000 | — | — |
| 2021-08-20 | $4.86 | $4.86 | 11,500 | — | — |
| 2021-08-19 | $5.02 | $5.02 | 4,200 | — | — |
| 2021-08-18 | $4.93 | $4.93 | 800 | — | — |
| 2021-08-17 | $4.90 | $4.90 | 1,600 | — | — |
| 2021-08-16 | $4.80 | $4.80 | 5,200 | — | — |
| 2021-08-13 | $4.98 | $4.98 | 1,300 | — | — |
| 2021-08-12 | $5.01 | $5.01 | 3,800 | — | — |
| 2021-08-11 | $5.08 | $5.08 | 18,400 | — | — |
| 2021-08-10 | $5.08 | $5.08 | 4,300 | — | — |
| 2021-08-09 | $5.14 | $5.14 | 14,000 | — | — |
| 2021-08-06 | $5.10 | $5.10 | 11,100 | — | — |
| 2021-08-05 | $5.34 | $5.34 | 15,200 | — | — |
| 2021-08-04 | $5.60 | $5.60 | 152,600 | — | — |
| 2021-08-03 | $5.75 | $5.75 | 19,100 | — | — |
| 2021-08-02 | $5.00 | $5.00 | 10,300 | — | — |
| 2021-07-30 | $5.15 | $5.15 | 8,600 | — | — |
| 2021-07-29 | $5.07 | $5.07 | 3,900 | — | — |
| 2021-07-28 | $4.90 | $4.90 | 4,800 | — | — |
| 2021-07-27 | $4.98 | $4.98 | 4,100 | — | — |
| 2021-07-26 | $5.31 | $5.31 | 2,700 | — | — |
| 2021-07-23 | $5.31 | $5.31 | 1,400 | — | — |
| 2021-07-22 | $5.40 | $5.40 | 4,400 | — | — |
| 2021-07-21 | $5.40 | $5.40 | 15,300 | — | — |
| 2021-07-20 | $5.28 | $5.28 | 38,200 | — | — |
| 2021-07-19 | $5.15 | $5.15 | 9,500 | — | — |
| 2021-07-16 | $5.36 | $5.36 | 800 | — | — |
| 2021-07-15 | $5.53 | $5.53 | 7,200 | — | — |
| 2021-07-14 | $5.85 | $5.85 | 48,600 | — | — |
| 2021-07-13 | $5.71 | $5.71 | 2,500 | — | — |
| 2021-07-12 | $5.63 | $5.63 | 23,500 | — | — |
| 2021-07-09 | $5.73 | $5.73 | 67,700 | — | — |
| 2021-07-08 | $5.35 | $5.35 | 17,100 | — | — |
| 2021-07-07 | $5.36 | $5.36 | 24,100 | — | — |
| 2021-07-06 | $5.74 | $5.74 | 20,200 | — | — |
| 2021-07-02 | $5.90 | $5.90 | 74,400 | — | — |
| 2021-07-01 | $6.20 | $6.20 | 39,400 | — | — |
| 2021-06-30 | $6.40 | $6.40 | 51,100 | — | — |
| 2021-06-29 | $5.94 | $5.94 | 7,400 | — | — |
| 2021-06-28 | $5.82 | $5.82 | 4,500 | — | — |
| 2021-06-25 | $5.78 | $5.78 | 6,700 | — | — |
| 2021-06-24 | $5.80 | $5.80 | 3,100 | — | — |
| 2021-06-23 | $5.80 | $5.80 | 50,000 | — | — |
| 2021-06-22 | $5.64 | $5.64 | 11,400 | — | — |
| 2021-06-21 | $5.94 | $5.94 | 85,400 | — | — |
| 2021-06-18 | $5.67 | $5.67 | 8,600 | — | — |
| 2021-06-17 | $5.75 | $5.75 | 8,500 | — | — |
| 2021-06-16 | $5.85 | $5.85 | 72,700 | — | — |
| 2021-06-15 | $5.62 | $5.62 | 7,800 | — | — |
| 2021-06-14 | $5.90 | $5.90 | 20,900 | — | — |
| 2021-06-11 | $5.52 | $5.52 | 4,700 | — | — |
| 2021-06-10 | $5.55 | $5.55 | 6,600 | — | — |
| 2021-06-09 | $5.57 | $5.57 | 5,600 | — | — |
| 2021-06-08 | $5.55 | $5.55 | 4,500 | — | — |
| 2021-06-07 | $5.62 | $5.62 | 3,900 | — | — |
| 2021-06-04 | $5.78 | $5.78 | 4,600 | — | — |
| 2021-06-03 | $5.83 | $5.83 | 1,000 | — | — |
| 2021-06-02 | $5.80 | $5.80 | 7,900 | — | — |
| 2021-06-01 | $5.80 | $5.80 | 12,500 | — | — |
| 2021-05-28 | $5.36 | $5.36 | 5,400 | — | — |
| 2021-05-27 | $5.37 | $5.37 | 16,500 | — | — |
| 2021-05-26 | $5.35 | $5.35 | 12,100 | — | — |
| 2021-05-25 | $5.25 | $5.25 | 2,300 | — | — |
| 2021-05-24 | $5.25 | $5.25 | 3,000 | — | — |
| 2021-05-21 | $5.46 | $5.46 | 3,100 | — | — |
| 2021-05-20 | $5.55 | $5.55 | 2,300 | — | — |
| 2021-05-19 | $5.59 | $5.59 | 37,300 | — | — |
| 2021-05-18 | $5.88 | $5.88 | 15,700 | — | — |
| 2021-05-17 | $5.25 | $5.25 | 1,300 | — | — |
| 2021-05-14 | $5.30 | $5.30 | 6,300 | — | — |
| 2021-05-13 | $5.30 | $5.30 | 3,700 | — | — |
| 2021-05-12 | $5.73 | $5.73 | 24,000 | — | — |
| 2021-05-11 | $5.37 | $5.37 | 2,700 | — | — |
| 2021-05-10 | $5.20 | $5.20 | 12,700 | — | — |
| 2021-05-07 | $5.42 | $5.42 | 3,200 | — | — |
| 2021-05-06 | $5.17 | $5.17 | 7,000 | — | — |
| 2021-05-05 | $5.41 | $5.41 | 7,100 | — | — |
| 2021-05-04 | $5.43 | $5.43 | 7,100 | — | — |
| 2021-05-03 | $5.07 | $5.07 | 12,500 | — | — |
| 2021-04-30 | $5.10 | $5.10 | 9,500 | — | — |
| 2021-04-29 | $5.10 | $5.10 | 10,200 | — | — |
| 2021-04-28 | $5.41 | $5.41 | 9,900 | — | — |
| 2021-04-27 | $5.39 | $5.39 | 800 | — | — |
| 2021-04-26 | $5.31 | $5.31 | 1,800 | — | — |
| 2021-04-23 | $5.25 | $5.25 | 23,200 | — | — |
| 2021-04-22 | $5.72 | $5.72 | 4,100 | — | — |
| 2021-04-21 | $5.35 | $5.35 | 1,900 | — | — |
| 2021-04-20 | $5.27 | $5.27 | 4,300 | — | — |
| 2021-04-19 | $5.49 | $5.49 | 7,800 | — | — |
| 2021-04-16 | $5.80 | $5.80 | 10,800 | — | — |
| 2021-04-15 | $5.99 | $5.99 | 1,900 | — | — |
| 2021-04-14 | $6.00 | $6.00 | 1,300 | — | — |
| 2021-04-13 | $5.89 | $5.89 | 8,700 | — | — |
| 2021-04-12 | $6.20 | $6.20 | 2,200 | — | — |
| 2021-04-09 | $6.12 | $6.12 | 5,200 | — | — |
| 2021-04-08 | $6.10 | $6.10 | 21,400 | — | — |
| 2021-04-07 | $6.20 | $6.20 | 1,000 | — | — |
| 2021-04-06 | $6.37 | $6.37 | 1,500 | — | — |
| 2021-04-05 | $6.48 | $6.48 | 2,100 | — | — |
| 2021-04-01 | $6.27 | $6.27 | 2,000 | — | — |
| 2021-03-31 | $6.22 | $6.22 | 2,300 | — | — |
| 2021-03-30 | $6.53 | $6.53 | 41,000 | — | — |
| 2021-03-29 | $6.08 | $6.08 | 31,600 | — | — |
| 2021-03-26 | $6.21 | $6.21 | 15,000 | — | — |
| 2021-03-25 | $6.21 | $6.21 | 31,200 | — | — |
| 2021-03-24 | $6.63 | $6.63 | 4,700 | — | — |
| 2021-03-23 | $6.90 | $6.90 | 6,700 | — | — |
| 2021-03-22 | $6.50 | $6.50 | 32,500 | — | — |
| 2021-03-19 | $7.01 | $7.01 | 3,100 | — | — |
| 2021-03-18 | $7.06 | $7.06 | 24,600 | — | — |
| 2021-03-17 | $7.38 | $7.38 | 26,700 | — | — |
| 2021-03-16 | $7.65 | $7.65 | 125,300 | — | — |
| 2021-03-15 | $8.02 | $8.02 | 29,500 | — | — |
| 2021-03-12 | $7.80 | $7.80 | 7,500 | — | — |
| 2021-03-11 | $7.89 | $7.89 | 14,000 | — | — |
| 2021-03-10 | $8.10 | $8.10 | 61,700 | — | — |
| 2021-03-09 | $7.66 | $7.66 | 133,500 | — | — |
| 2021-03-08 | $7.65 | $7.65 | 26,600 | — | — |
| 2021-03-05 | $8.00 | $8.00 | 52,800 | — | — |
| 2021-03-04 | $8.20 | $8.20 | 193,900 | — | — |
| 2021-03-03 | $8.36 | $8.36 | 108,000 | — | — |
| 2021-03-02 | $8.71 | $8.71 | 79,000 | — | — |
| 2021-03-01 | $8.22 | $8.22 | 71,500 | — | — |
| 2021-02-26 | $8.34 | $8.34 | 52,500 | — | — |
| 2021-02-25 | $7.80 | $7.80 | 13,900 | — | — |
| 2021-02-24 | $8.69 | $8.69 | 93,800 | — | — |
| 2021-02-23 | $8.13 | $8.13 | 95,400 | — | — |
| 2021-02-22 | $8.92 | $8.92 | 274,500 | — | — |
| 2021-02-19 | $7.61 | $7.61 | 60,500 | — | — |
| 2021-02-18 | $7.84 | $7.84 | 104,600 | — | — |
| 2021-02-17 | $7.63 | $7.63 | 19,300 | — | — |
| 2021-02-16 | $7.80 | $7.80 | 151,400 | — | — |
| 2021-02-12 | $7.20 | $7.20 | 135,800 | — | — |
| 2021-02-11 | $6.86 | $6.86 | 22,800 | — | — |
| 2021-02-10 | $7.46 | $7.46 | 76,600 | — | — |
| 2021-02-09 | $7.45 | $7.45 | 332,000 | — | — |
| 2021-02-08 | $7.29 | $7.29 | 155,400 | — | — |
| 2021-02-05 | $6.58 | $6.58 | 150,700 | — | — |
| 2021-02-04 | $6.46 | $6.46 | 209,300 | — | — |
| 2021-02-03 | $6.40 | $6.40 | 162,800 | — | — |
| 2021-02-02 | $6.44 | $6.44 | 303,400 | — | — |
| 2021-02-01 | $6.64 | $6.64 | 129,400 | — | — |
| 2021-01-29 | $6.64 | $6.64 | 511,800 | — | — |
| 2021-01-28 | $8.01 | $8.01 | 691,800 | — | — |
| 2021-01-27 | $6.41 | $6.41 | 139,200 | — | — |
| 2021-01-26 | $6.44 | $6.44 | 83,500 | — | — |
| 2021-01-25 | $6.64 | $6.64 | 151,600 | — | — |
| 2021-01-22 | $7.06 | $7.06 | 228,800 | — | — |
| 2021-01-21 | $6.39 | $6.39 | 159,700 | — | — |
| 2021-01-20 | $6.27 | $6.27 | 178,100 | — | — |
| 2021-01-19 | $6.19 | $6.19 | 154,300 | — | — |
| 2021-01-15 | $5.86 | $5.86 | 95,800 | — | — |
| 2021-01-14 | $5.90 | $5.90 | 80,700 | — | — |
| 2021-01-13 | $6.00 | $6.00 | 178,800 | — | — |
| 2021-01-12 | $6.06 | $6.06 | 138,800 | — | — |
| 2021-01-11 | $5.82 | $5.82 | 91,000 | — | — |
| 2021-01-08 | $5.57 | $5.57 | 202,400 | — | — |
| 2021-01-07 | $5.99 | $5.99 | 214,400 | — | — |
| 2021-01-06 | $6.08 | $6.08 | 150,600 | — | — |
| 2021-01-05 | $6.48 | $6.48 | 450,500 | — | — |
| 2021-01-04 | $6.09 | $6.09 | 224,700 | — | — |