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
- 2019-10-17 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 | $4.56 | $4.56 | 93,500 | — | — |
| 2021-12-30 | $4.68 | $4.68 | 59,800 | — | — |
| 2021-12-29 | $4.65 | $4.65 | 81,000 | — | — |
| 2021-12-28 | $4.82 | $4.82 | 488,000 | — | — |
| 2021-12-27 | $5.08 | $5.08 | 65,500 | — | — |
| 2021-12-23 | $5.17 | $5.17 | 22,500 | — | — |
| 2021-12-22 | $5.02 | $5.02 | 55,900 | — | — |
| 2021-12-21 | $5.02 | $5.02 | 30,100 | — | — |
| 2021-12-20 | $5.02 | $5.02 | 36,200 | — | — |
| 2021-12-17 | $5.28 | $5.28 | 629,600 | — | — |
| 2021-12-16 | $5.11 | $5.11 | 71,700 | — | — |
| 2021-12-15 | $5.15 | $5.15 | 67,400 | — | — |
| 2021-12-14 | $4.94 | $4.94 | 65,900 | — | — |
| 2021-12-13 | $4.92 | $4.92 | 54,600 | — | — |
| 2021-12-10 | $5.04 | $5.04 | 103,400 | — | — |
| 2021-12-09 | $4.86 | $4.86 | 159,500 | — | — |
| 2021-12-08 | $4.99 | $4.99 | 70,600 | — | — |
| 2021-12-07 | $4.73 | $4.73 | 43,100 | — | — |
| 2021-12-06 | $4.65 | $4.65 | 89,800 | — | — |
| 2021-12-03 | $4.34 | $4.34 | 170,500 | — | — |
| 2021-12-02 | $4.74 | $4.74 | 103,000 | — | — |
| 2021-12-01 | $5.05 | $5.05 | 76,000 | — | — |
| 2021-11-30 | $4.96 | $4.96 | 45,400 | — | — |
| 2021-11-29 | $4.99 | $4.99 | 146,300 | — | — |
| 2021-11-26 | $4.80 | $4.80 | 27,300 | — | — |
| 2021-11-24 | $4.73 | $4.73 | 10,700 | — | — |
| 2021-11-23 | $4.83 | $4.83 | 56,300 | — | — |
| 2021-11-22 | $4.81 | $4.81 | 91,000 | — | — |
| 2021-11-19 | $5.01 | $5.01 | 44,800 | — | — |
| 2021-11-18 | $5.21 | $5.21 | 34,100 | — | — |
| 2021-11-17 | $5.08 | $5.08 | 16,700 | — | — |
| 2021-11-16 | $5.29 | $5.29 | 38,100 | — | — |
| 2021-11-15 | $5.19 | $5.19 | 20,300 | — | — |
| 2021-11-12 | $5.10 | $5.10 | 53,900 | — | — |
| 2021-11-11 | $5.35 | $5.35 | 41,100 | — | — |
| 2021-11-10 | $5.41 | $5.41 | 51,000 | — | — |
| 2021-11-09 | $5.41 | $5.41 | 28,200 | — | — |
| 2021-11-08 | $5.42 | $5.42 | 61,200 | — | — |
| 2021-11-05 | $5.55 | $5.55 | 62,000 | — | — |
| 2021-11-04 | $5.92 | $5.92 | 34,600 | — | — |
| 2021-11-03 | $5.97 | $5.97 | 69,600 | — | — |
| 2021-11-02 | $5.80 | $5.80 | 58,800 | — | — |
| 2021-11-01 | $5.87 | $5.87 | 113,900 | — | — |
| 2021-10-29 | $5.80 | $5.80 | 67,300 | — | — |
| 2021-10-28 | $5.99 | $5.99 | 98,600 | — | — |
| 2021-10-27 | $5.72 | $5.72 | 65,400 | — | — |
| 2021-10-26 | $5.66 | $5.66 | 130,300 | — | — |
| 2021-10-25 | $5.28 | $5.28 | 126,900 | — | — |
| 2021-10-22 | $5.59 | $5.59 | 99,200 | — | — |
| 2021-10-21 | $5.69 | $5.69 | 52,100 | — | — |
| 2021-10-20 | $5.54 | $5.54 | 98,600 | — | — |
| 2021-10-19 | $5.81 | $5.81 | 81,900 | — | — |
| 2021-10-18 | $5.60 | $5.60 | 126,400 | — | — |
| 2021-10-15 | $5.87 | $5.87 | 54,400 | — | — |
| 2021-10-14 | $5.83 | $5.83 | 65,400 | — | — |
| 2021-10-13 | $5.78 | $5.78 | 158,400 | — | — |
| 2021-10-12 | $5.96 | $5.96 | 83,500 | — | — |
| 2021-10-11 | $5.96 | $5.96 | 119,000 | — | — |
| 2021-10-08 | $6.06 | $6.06 | 383,900 | — | — |
| 2021-10-07 | $6.04 | $6.04 | 73,400 | — | — |
| 2021-10-06 | $5.85 | $5.85 | 61,800 | — | — |
| 2021-10-05 | $6.05 | $6.05 | 115,300 | — | — |
| 2021-10-04 | $5.98 | $5.98 | 144,200 | — | — |
| 2021-10-01 | $5.94 | $5.94 | 241,400 | — | — |
| 2021-09-30 | $6.17 | $6.17 | 249,500 | — | — |
| 2021-09-29 | $6.48 | $6.48 | 203,000 | — | — |
| 2021-09-28 | $6.47 | $6.47 | 175,500 | — | — |
| 2021-09-27 | $7.08 | $7.08 | 239,400 | — | — |
| 2021-09-24 | $6.70 | $6.70 | 222,300 | — | — |
| 2021-09-23 | $7.00 | $7.00 | 289,200 | — | — |
| 2021-09-22 | $7.20 | $7.20 | 574,200 | — | — |
| 2021-09-21 | $7.49 | $7.49 | 1,474,300 | — | — |
| 2021-09-20 | $8.05 | $8.05 | 1,919,500 | — | — |
| 2021-09-17 | $8.10 | $8.10 | 66,373,000 | — | — |
| 2021-09-16 | $5.75 | $5.75 | 272,400 | — | — |
| 2021-09-15 | $5.58 | $5.58 | 591,900 | — | — |
| 2021-09-14 | $5.47 | $5.47 | 217,400 | — | — |
| 2021-09-13 | $5.65 | $5.65 | 431,800 | — | — |
| 2021-09-10 | $6.02 | $6.02 | 616,900 | — | — |
| 2021-09-09 | $6.25 | $6.25 | 3,962,200 | — | — |
| 2021-09-08 | $5.97 | $5.97 | 2,088,800 | — | — |
| 2021-09-07 | $5.83 | $5.83 | 3,665,600 | — | — |
| 2021-09-03 | $6.15 | $6.15 | 40,596,400 | — | — |
| 2021-09-02 | $4.18 | $4.18 | 22,696,000 | — | — |
| 2021-09-01 | $3.62 | $3.62 | 47,000 | — | — |
| 2021-08-31 | $3.64 | $3.64 | 20,500 | — | — |
| 2021-08-30 | $3.57 | $3.57 | 3,000 | — | — |
| 2021-08-27 | $3.53 | $3.53 | 2,200 | — | — |
| 2021-08-26 | $3.38 | $3.38 | 8,900 | — | — |
| 2021-08-25 | $3.37 | $3.37 | 8,000 | — | — |
| 2021-08-24 | $3.37 | $3.37 | 800 | — | — |
| 2021-08-23 | $3.40 | $3.40 | 3,400 | — | — |
| 2021-08-20 | $3.35 | $3.35 | 1,100 | — | — |
| 2021-08-19 | $3.37 | $3.37 | 2,700 | — | — |
| 2021-08-18 | $3.43 | $3.43 | 800 | — | — |
| 2021-08-17 | $3.33 | $3.33 | 1,600 | — | — |
| 2021-08-16 | $3.40 | $3.40 | 1,800 | — | — |
| 2021-08-13 | $3.40 | $3.40 | 1,100 | — | — |
| 2021-08-12 | $3.28 | $3.28 | 7,900 | — | — |
| 2021-08-11 | $3.31 | $3.30 | 2,700 | — | — |
| 2021-08-10 | $3.37 | $3.37 | 300 | — | — |
| 2021-08-09 | $3.37 | $3.37 | 300 | — | — |
| 2021-08-06 | $3.31 | $3.31 | 5,100 | — | — |
| 2021-08-05 | $3.32 | $3.32 | 1,600 | — | — |
| 2021-08-04 | $3.30 | $3.30 | 700 | — | — |
| 2021-08-03 | $3.36 | $3.36 | 2,800 | — | — |
| 2021-08-02 | $3.34 | $3.34 | 1,800 | — | — |
| 2021-07-30 | $3.32 | $3.32 | 3,000 | — | — |
| 2021-07-29 | $3.28 | $3.28 | 2,700 | — | — |
| 2021-07-28 | $3.23 | $3.23 | 100 | — | — |
| 2021-07-27 | $3.11 | $3.11 | 6,100 | — | — |
| 2021-07-26 | $3.08 | $3.08 | 2,000 | — | — |
| 2021-07-23 | $3.30 | $3.30 | 600 | — | — |
| 2021-07-22 | $3.30 | $3.30 | 300 | — | — |
| 2021-07-21 | $3.30 | $3.30 | 3,300 | — | — |
| 2021-07-20 | $3.32 | $3.32 | 9,700 | — | — |
| 2021-07-19 | $3.05 | $3.05 | 6,400 | — | — |
| 2021-07-16 | $3.19 | $3.19 | 1,500 | — | — |
| 2021-07-15 | $3.24 | $3.24 | 1,100 | — | — |
| 2021-07-14 | $3.26 | $3.26 | 3,600 | — | — |
| 2021-07-13 | $3.25 | $3.25 | 4,600 | — | — |
| 2021-07-12 | $3.36 | $3.36 | 4,800 | — | — |
| 2021-07-09 | $3.31 | $3.31 | 1,200 | — | — |
| 2021-07-08 | $3.32 | $3.32 | 12,200 | — | — |
| 2021-07-07 | $3.35 | $3.35 | 3,700 | — | — |
| 2021-07-06 | $3.38 | $3.38 | 8,200 | — | — |
| 2021-07-02 | $3.52 | $3.52 | 75,300 | — | — |
| 2021-07-01 | $3.56 | $3.56 | 213,400 | — | — |
| 2021-06-30 | $3.29 | $3.29 | 36,000 | — | — |
| 2021-06-29 | $3.58 | $3.58 | 9,400 | — | — |
| 2021-06-28 | $3.49 | $3.49 | 7,800 | — | — |
| 2021-06-25 | $3.45 | $3.45 | 21,000 | — | — |
| 2021-06-24 | $3.42 | $3.42 | 29,400 | — | — |
| 2021-06-23 | $3.60 | $3.60 | 4,700 | — | — |
| 2021-06-22 | $3.50 | $3.50 | 135,000 | — | — |
| 2021-06-21 | $3.72 | $3.72 | 40,400 | — | — |
| 2021-06-18 | $3.60 | $3.60 | 13,100 | — | — |
| 2021-06-17 | $3.71 | $3.71 | 16,700 | — | — |
| 2021-06-16 | $3.94 | $3.94 | 44,000 | — | — |
| 2021-06-15 | $4.01 | $4.01 | 12,300 | — | — |
| 2021-06-14 | $4.10 | $4.10 | 58,500 | — | — |
| 2021-06-11 | $4.14 | $4.14 | 22,700 | — | — |
| 2021-06-10 | $4.13 | $4.13 | 44,600 | — | — |
| 2021-06-09 | $3.83 | $3.83 | 33,500 | — | — |
| 2021-06-08 | $3.82 | $3.82 | 19,800 | — | — |
| 2021-06-07 | $3.77 | $3.77 | 41,200 | — | — |
| 2021-06-04 | $3.76 | $3.76 | 100,300 | — | — |
| 2021-06-03 | $3.97 | $3.97 | 12,900 | — | — |
| 2021-06-02 | $3.74 | $3.74 | 9,300 | — | — |
| 2021-06-01 | $3.72 | $3.72 | 17,600 | — | — |
| 2021-05-28 | $3.91 | $3.91 | 5,200 | — | — |
| 2021-05-27 | $3.85 | $3.85 | 400 | — | — |
| 2021-05-26 | $3.85 | $3.85 | 1,400 | — | — |
| 2021-05-25 | $3.89 | $3.89 | 9,800 | — | — |
| 2021-05-24 | $4.03 | $4.03 | 0 | — | — |
| 2021-05-21 | $4.03 | $4.03 | 1,600 | — | — |
| 2021-05-20 | $3.89 | $3.89 | 500 | — | — |
| 2021-05-19 | $3.97 | $3.97 | 1,100 | — | — |
| 2021-05-18 | $3.97 | $3.97 | 0 | — | — |
| 2021-05-17 | $3.97 | $3.97 | 100 | — | — |
| 2021-05-14 | $4.02 | $4.02 | 2,500 | — | — |
| 2021-05-13 | $3.95 | $3.95 | 800 | — | — |
| 2021-05-12 | $4.07 | $4.07 | 4,100 | — | — |
| 2021-05-11 | $4.10 | $4.10 | 4,100 | — | — |
| 2021-05-10 | $3.86 | $3.86 | 8,400 | — | — |
| 2021-05-07 | $3.95 | $3.95 | 0 | — | — |
| 2021-05-06 | $3.95 | $3.95 | 5,400 | — | — |
| 2021-05-05 | $4.05 | $4.05 | 2,400 | — | — |
| 2021-05-04 | $4.15 | $4.15 | 600 | — | — |
| 2021-05-03 | $4.19 | $4.19 | 2,600 | — | — |
| 2021-04-30 | $4.24 | $4.24 | 400 | — | — |
| 2021-04-29 | $4.28 | $4.28 | 6,200 | — | — |
| 2021-04-28 | $4.18 | $4.18 | 400 | — | — |
| 2021-04-27 | $4.17 | $4.17 | 1,500 | — | — |
| 2021-04-26 | $4.28 | $4.28 | 2,100 | — | — |
| 2021-04-23 | $4.12 | $4.12 | 400 | — | — |
| 2021-04-22 | $4.09 | $4.09 | 1,600 | — | — |
| 2021-04-21 | $4.15 | $4.15 | 1,700 | — | — |
| 2021-04-20 | $4.19 | $4.19 | 3,200 | — | — |
| 2021-04-19 | $4.22 | $4.22 | 9,100 | — | — |
| 2021-04-16 | $4.40 | $4.40 | 2,200 | — | — |
| 2021-04-15 | $4.40 | $4.40 | 6,100 | — | — |
| 2021-04-14 | $4.38 | $4.38 | 2,600 | — | — |
| 2021-04-13 | $4.31 | $4.31 | 16,500 | — | — |
| 2021-04-12 | $4.28 | $4.28 | 8,600 | — | — |
| 2021-04-09 | $4.26 | $4.26 | 1,900 | — | — |
| 2021-04-08 | $4.35 | $4.35 | 7,600 | — | — |
| 2021-04-07 | $4.23 | $4.23 | 22,200 | — | — |
| 2021-04-06 | $4.20 | $4.20 | 82,200 | — | — |
| 2021-04-05 | $4.61 | $4.61 | 35,100 | — | — |
| 2021-04-01 | $4.31 | $4.31 | 600 | — | — |
| 2021-03-31 | $4.31 | $4.31 | 17,600 | — | — |
| 2021-03-30 | $4.29 | $4.29 | 3,600 | — | — |
| 2021-03-29 | $4.34 | $4.34 | 5,000 | — | — |
| 2021-03-26 | $4.27 | $4.27 | 2,000 | — | — |
| 2021-03-25 | $4.46 | $4.46 | 2,600 | — | — |
| 2021-03-24 | $4.29 | $4.29 | 5,500 | — | — |
| 2021-03-23 | $4.45 | $4.45 | 4,300 | — | — |
| 2021-03-22 | $4.63 | $4.63 | 5,000 | — | — |
| 2021-03-19 | $4.50 | $4.50 | 6,500 | — | — |
| 2021-03-18 | $4.45 | $4.45 | 2,700 | — | — |
| 2021-03-17 | $4.60 | $4.60 | 4,000 | — | — |
| 2021-03-16 | $4.74 | $4.74 | 7,600 | — | — |
| 2021-03-15 | $4.70 | $4.70 | 3,700 | — | — |
| 2021-03-12 | $4.57 | $4.57 | 1,300 | — | — |
| 2021-03-11 | $4.53 | $4.53 | 8,600 | — | — |
| 2021-03-10 | $4.51 | $4.51 | 1,900 | — | — |
| 2021-03-09 | $4.43 | $4.43 | 3,700 | — | — |
| 2021-03-08 | $4.41 | $4.41 | 800 | — | — |
| 2021-03-05 | $4.31 | $4.31 | 10,900 | — | — |
| 2021-03-04 | $4.30 | $4.30 | 6,100 | — | — |
| 2021-03-03 | $4.39 | $4.39 | 2,900 | — | — |
| 2021-03-02 | $4.49 | $4.49 | 11,100 | — | — |
| 2021-03-01 | $4.47 | $4.47 | 31,100 | — | — |
| 2021-02-26 | $4.59 | $4.59 | 5,100 | — | — |
| 2021-02-25 | $4.42 | $4.42 | 38,900 | — | — |
| 2021-02-24 | $4.34 | $4.34 | 83,800 | — | — |
| 2021-02-23 | $4.25 | $4.25 | 131,300 | — | — |
| 2021-02-22 | $4.39 | $4.39 | 53,500 | — | — |
| 2021-02-19 | $4.39 | $4.39 | 37,700 | — | — |
| 2021-02-18 | $4.30 | $4.30 | 19,400 | — | — |
| 2021-02-17 | $4.50 | $4.50 | 17,300 | — | — |
| 2021-02-16 | $4.67 | $4.67 | 15,000 | — | — |
| 2021-02-12 | $4.37 | $4.37 | 65,700 | — | — |
| 2021-02-11 | $4.53 | $4.53 | 95,400 | — | — |
| 2021-02-10 | $4.54 | $4.54 | 119,700 | — | — |
| 2021-02-09 | $4.68 | $4.68 | 252,100 | — | — |
| 2021-02-08 | $4.63 | $4.63 | 127,600 | — | — |
| 2021-02-05 | $4.39 | $4.39 | 121,500 | — | — |
| 2021-02-04 | $4.50 | $4.50 | 23,200 | — | — |
| 2021-02-03 | $4.41 | $4.41 | 9,100 | — | — |
| 2021-02-02 | $4.15 | $4.15 | 78,100 | — | — |
| 2021-02-01 | $4.31 | $4.31 | 90,100 | — | — |
| 2021-01-29 | $4.09 | $4.09 | 72,900 | — | — |
| 2021-01-28 | $4.10 | $4.10 | 69,300 | — | — |
| 2021-01-27 | $4.27 | $4.27 | 20,800 | — | — |
| 2021-01-26 | $4.21 | $4.21 | 57,700 | — | — |
| 2021-01-25 | $4.18 | $4.18 | 127,800 | — | — |
| 2021-01-22 | $4.49 | $4.49 | 46,300 | — | — |
| 2021-01-21 | $4.70 | $4.70 | 0 | — | — |
| 2021-01-20 | $4.70 | $4.70 | 17,100 | — | — |
| 2021-01-19 | $4.83 | $4.83 | 37,000 | — | — |
| 2021-01-15 | $4.52 | $4.52 | 5,800 | — | — |
| 2021-01-14 | $4.59 | $4.59 | 2,500 | — | — |
| 2021-01-13 | $4.70 | $4.70 | 14,000 | — | — |
| 2021-01-12 | $4.74 | $4.74 | 21,400 | — | — |
| 2021-01-11 | $4.78 | $4.78 | 212,900 | — | — |
| 2021-01-08 | $4.65 | $4.65 | 63,900 | — | — |
| 2021-01-07 | $4.82 | $4.82 | 71,500 | — | — |
| 2021-01-06 | $4.67 | $4.67 | 10,800 | — | — |
| 2021-01-05 | $4.45 | $4.45 | 66,100 | — | — |
| 2021-01-04 | $4.31 | $4.31 | 2,100 | — | — |