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
- 2007-10-01 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 | $2.30 | $2.37 | 210,320 | — | — |
| 2021-12-30 | $2.40 | $2.47 | 141,580 | — | — |
| 2021-12-29 | $2.40 | $2.47 | 122,630 | — | — |
| 2021-12-28 | $2.30 | $2.37 | 162,480 | — | — |
| 2021-12-27 | $2.50 | $2.57 | 85,000 | — | — |
| 2021-12-23 | $2.60 | $2.67 | 98,560 | — | — |
| 2021-12-22 | $2.50 | $2.57 | 65,210 | — | — |
| 2021-12-21 | $2.40 | $2.47 | 117,290 | — | — |
| 2021-12-20 | $2.50 | $2.57 | 80,170 | — | — |
| 2021-12-17 | $2.60 | $2.67 | 64,170 | — | — |
| 2021-12-16 | $2.60 | $2.67 | 78,680 | — | — |
| 2021-12-15 | $2.50 | $2.57 | 68,800 | — | — |
| 2021-12-14 | $2.50 | $2.57 | 145,180 | — | — |
| 2021-12-13 | $2.60 | $2.67 | 92,980 | — | — |
| 2021-12-10 | $2.70 | $2.78 | 158,210 | — | — |
| 2021-12-09 | $2.80 | $2.88 | 71,080 | — | — |
| 2021-12-08 | $2.90 | $2.98 | 81,750 | — | — |
| 2021-12-07 | $2.90 | $2.98 | 102,110 | — | — |
| 2021-12-06 | $2.70 | $2.78 | 108,950 | — | — |
| 2021-12-03 | $2.50 | $2.57 | 402,070 | — | — |
| 2021-12-02 | $2.90 | $2.98 | 174,670 | — | — |
| 2021-12-01 | $3.00 | $3.09 | 134,980 | — | — |
| 2021-11-30 | $3.00 | $3.09 | 154,140 | — | — |
| 2021-11-29 | $3.20 | $3.29 | 309,780 | — | — |
| 2021-11-26 | $3.30 | $3.39 | 249,070 | — | — |
| 2021-11-24 | $3.40 | $3.50 | 205,400 | — | — |
| 2021-11-23 | $3.40 | $3.50 | 268,720 | — | — |
| 2021-11-22 | $3.60 | $3.70 | 581,600 | — | — |
| 2021-11-19 | $3.90 | $4.01 | 563,200 | — | — |
| 2021-11-18 | $3.90 | $4.01 | 968,190 | — | — |
| 2021-11-17 | $3.70 | $3.81 | 134,630 | — | — |
| 2021-11-16 | $3.80 | $3.91 | 128,080 | — | — |
| 2021-11-15 | $3.80 | $3.91 | 144,750 | — | — |
| 2021-11-12 | $3.80 | $3.91 | 381,720 | — | — |
| 2021-11-11 | $4.00 | $4.11 | 180,350 | — | — |
| 2021-11-10 | $4.00 | $4.11 | 352,370 | — | — |
| 2021-11-09 | $4.10 | $4.22 | 267,370 | — | — |
| 2021-11-08 | $4.10 | $4.22 | 320,600 | — | — |
| 2021-11-05 | $4.10 | $4.22 | 1,089,990 | — | — |
| 2021-11-04 | $4.50 | $4.63 | 9,760,690 | — | — |
| 2021-11-03 | $4.20 | $4.32 | 178,810 | — | — |
| 2021-11-02 | $4.20 | $4.32 | 112,500 | — | — |
| 2021-11-01 | $4.10 | $4.22 | 124,710 | — | — |
| 2021-10-29 | $4.00 | $4.11 | 214,460 | — | — |
| 2021-10-28 | $4.30 | $4.42 | 316,880 | — | — |
| 2021-10-27 | $4.30 | $4.42 | 1,433,720 | — | — |
| 2021-10-26 | $4.10 | $4.22 | 1,448,130 | — | — |
| 2021-10-25 | $3.70 | $3.81 | 227,100 | — | — |
| 2021-10-22 | $3.60 | $3.70 | 154,870 | — | — |
| 2021-10-21 | $3.80 | $3.91 | 161,410 | — | — |
| 2021-10-20 | $3.80 | $3.91 | 274,900 | — | — |
| 2021-10-19 | $3.60 | $3.70 | 315,220 | — | — |
| 2021-10-18 | $3.50 | $3.60 | 77,040 | — | — |
| 2021-10-15 | $3.50 | $3.60 | 94,000 | — | — |
| 2021-10-14 | $3.50 | $3.60 | 209,070 | — | — |
| 2021-10-13 | $3.50 | $3.60 | 110,400 | — | — |
| 2021-10-12 | $3.50 | $3.60 | 83,280 | — | — |
| 2021-10-11 | $3.60 | $3.70 | 64,970 | — | — |
| 2021-10-08 | $3.60 | $3.70 | 136,480 | — | — |
| 2021-10-07 | $3.60 | $3.70 | 111,550 | — | — |
| 2021-10-06 | $3.60 | $3.70 | 114,490 | — | — |
| 2021-10-05 | $3.50 | $3.60 | 170,760 | — | — |
| 2021-10-04 | $3.70 | $3.81 | 127,230 | — | — |
| 2021-10-01 | $3.80 | $3.91 | 266,380 | — | — |
| 2021-09-30 | $3.90 | $4.01 | 377,410 | — | — |
| 2021-09-29 | $3.80 | $3.91 | 444,420 | — | — |
| 2021-09-28 | $3.70 | $3.81 | 397,730 | — | — |
| 2021-09-27 | $3.80 | $3.91 | 84,200 | — | — |
| 2021-09-24 | $3.80 | $3.91 | 179,940 | — | — |
| 2021-09-23 | $3.90 | $4.01 | 84,330 | — | — |
| 2021-09-22 | $3.80 | $3.91 | 72,830 | — | — |
| 2021-09-21 | $3.70 | $3.81 | 214,050 | — | — |
| 2021-09-20 | $3.80 | $3.91 | 265,370 | — | — |
| 2021-09-17 | $4.10 | $4.22 | 53,440 | — | — |
| 2021-09-16 | $4.10 | $4.22 | 85,400 | — | — |
| 2021-09-15 | $4.10 | $4.22 | 198,300 | — | — |
| 2021-09-14 | $4.20 | $4.32 | 249,500 | — | — |
| 2021-09-13 | $4.20 | $4.32 | 150,600 | — | — |
| 2021-09-10 | $4.30 | $4.42 | 498,050 | — | — |
| 2021-09-09 | $4.10 | $4.22 | 130,810 | — | — |
| 2021-09-08 | $4.20 | $4.32 | 142,020 | — | — |
| 2021-09-07 | $4.20 | $4.32 | 96,290 | — | — |
| 2021-09-03 | $4.40 | $4.53 | 128,830 | — | — |
| 2021-09-02 | $4.30 | $4.42 | 62,970 | — | — |
| 2021-09-01 | $4.30 | $4.42 | 140,580 | — | — |
| 2021-08-31 | $4.30 | $4.42 | 190,650 | — | — |
| 2021-08-30 | $4.10 | $4.22 | 120,410 | — | — |
| 2021-08-27 | $4.10 | $4.22 | 97,770 | — | — |
| 2021-08-26 | $4.10 | $4.22 | 131,410 | — | — |
| 2021-08-25 | $4.10 | $4.22 | 114,890 | — | — |
| 2021-08-24 | $4.10 | $4.22 | 197,730 | — | — |
| 2021-08-23 | $4.00 | $4.11 | 121,350 | — | — |
| 2021-08-20 | $4.00 | $4.11 | 84,700 | — | — |
| 2021-08-19 | $3.90 | $4.01 | 134,720 | — | — |
| 2021-08-18 | $4.10 | $4.22 | 142,260 | — | — |
| 2021-08-17 | $4.00 | $4.11 | 168,860 | — | — |
| 2021-08-16 | $4.30 | $4.42 | 221,250 | — | — |
| 2021-08-13 | $4.30 | $4.42 | 185,010 | — | — |
| 2021-08-12 | $4.40 | $4.53 | 128,000 | — | — |
| 2021-08-11 | $4.70 | $4.83 | 304,140 | — | — |
| 2021-08-10 | $4.50 | $4.63 | 1,245,030 | — | — |
| 2021-08-09 | $4.20 | $4.32 | 230,490 | — | — |
| 2021-08-06 | $4.20 | $4.32 | 191,030 | — | — |
| 2021-08-05 | $4.20 | $4.32 | 163,910 | — | — |
| 2021-08-04 | $4.20 | $4.32 | 527,220 | — | — |
| 2021-08-03 | $4.40 | $4.53 | 525,460 | — | — |
| 2021-08-02 | $4.40 | $4.53 | 566,800 | — | — |
| 2021-07-30 | $4.40 | $4.53 | 4,399,770 | — | — |
| 2021-07-29 | $4.10 | $4.22 | 231,390 | — | — |
| 2021-07-28 | $4.00 | $4.11 | 263,190 | — | — |
| 2021-07-27 | $4.10 | $4.22 | 1,157,510 | — | — |
| 2021-07-26 | $4.10 | $4.22 | 249,140 | — | — |
| 2021-07-23 | $4.20 | $4.32 | 281,910 | — | — |
| 2021-07-22 | $4.40 | $4.53 | 425,740 | — | — |
| 2021-07-21 | $4.30 | $4.42 | 314,140 | — | — |
| 2021-07-20 | $4.40 | $4.53 | 371,020 | — | — |
| 2021-07-19 | $4.70 | $4.83 | 1,361,270 | — | — |
| 2021-07-16 | $4.20 | $4.32 | 240,710 | — | — |
| 2021-07-15 | $4.10 | $4.22 | 99,910 | — | — |
| 2021-07-14 | $4.20 | $4.32 | 134,950 | — | — |
| 2021-07-13 | $4.20 | $4.32 | 162,090 | — | — |
| 2021-07-12 | $4.40 | $4.53 | 125,160 | — | — |
| 2021-07-09 | $4.50 | $4.63 | 69,740 | — | — |
| 2021-07-08 | $4.30 | $4.42 | 133,940 | — | — |
| 2021-07-07 | $4.40 | $4.53 | 188,230 | — | — |
| 2021-07-06 | $4.70 | $4.83 | 164,460 | — | — |
| 2021-07-02 | $4.70 | $4.83 | 87,940 | — | — |
| 2021-07-01 | $4.80 | $4.94 | 311,690 | — | — |
| 2021-06-30 | $4.70 | $4.83 | 166,820 | — | — |
| 2021-06-29 | $4.70 | $4.83 | 161,990 | — | — |
| 2021-06-28 | $4.80 | $4.94 | 140,640 | — | — |
| 2021-06-25 | $4.80 | $4.94 | 177,850 | — | — |
| 2021-06-24 | $4.60 | $4.73 | 150,860 | — | — |
| 2021-06-23 | $4.70 | $4.83 | 201,280 | — | — |
| 2021-06-22 | $4.50 | $4.63 | 161,700 | — | — |
| 2021-06-21 | $4.50 | $4.63 | 183,910 | — | — |
| 2021-06-18 | $4.60 | $4.73 | 172,270 | — | — |
| 2021-06-17 | $4.60 | $4.73 | 172,490 | — | — |
| 2021-06-16 | $4.80 | $4.94 | 195,790 | — | — |
| 2021-06-15 | $4.80 | $4.94 | 328,580 | — | — |
| 2021-06-14 | $5.00 | $5.14 | 423,650 | — | — |
| 2021-06-11 | $5.10 | $5.25 | 187,920 | — | — |
| 2021-06-10 | $5.10 | $5.25 | 317,450 | — | — |
| 2021-06-09 | $5.30 | $5.45 | 966,990 | — | — |
| 2021-06-08 | $5.00 | $5.14 | 388,410 | — | — |
| 2021-06-07 | $5.00 | $5.14 | 283,110 | — | — |
| 2021-06-04 | $5.00 | $5.14 | 394,420 | — | — |
| 2021-06-03 | $5.00 | $5.14 | 1,035,940 | — | — |
| 2021-06-02 | $4.90 | $5.04 | 702,330 | — | — |
| 2021-06-01 | $4.80 | $4.94 | 516,320 | — | — |
| 2021-05-28 | $4.80 | $4.94 | 436,270 | — | — |
| 2021-05-27 | $4.80 | $4.94 | 612,840 | — | — |
| 2021-05-26 | $4.90 | $5.04 | 3,902,460 | — | — |
| 2021-05-25 | $4.60 | $4.73 | 195,950 | — | — |
| 2021-05-24 | $4.60 | $4.73 | 193,680 | — | — |
| 2021-05-21 | $4.90 | $5.04 | 255,150 | — | — |
| 2021-05-20 | $4.80 | $4.94 | 158,700 | — | — |
| 2021-05-19 | $4.80 | $4.94 | 491,840 | — | — |
| 2021-05-18 | $4.60 | $4.73 | 179,830 | — | — |
| 2021-05-17 | $4.50 | $4.63 | 175,420 | — | — |
| 2021-05-14 | $4.50 | $4.63 | 207,800 | — | — |
| 2021-05-13 | $4.60 | $4.73 | 428,280 | — | — |
| 2021-05-12 | $4.80 | $4.94 | 300,810 | — | — |
| 2021-05-11 | $5.10 | $5.25 | 375,210 | — | — |
| 2021-05-10 | $4.90 | $5.04 | 203,010 | — | — |
| 2021-05-07 | $5.00 | $5.14 | 156,190 | — | — |
| 2021-05-06 | $4.80 | $4.94 | 239,190 | — | — |
| 2021-05-05 | $4.90 | $5.04 | 188,680 | — | — |
| 2021-05-04 | $5.20 | $5.35 | 275,980 | — | — |
| 2021-05-03 | $5.40 | $5.55 | 175,590 | — | — |
| 2021-04-30 | $5.60 | $5.76 | 374,880 | — | — |
| 2021-04-29 | $5.50 | $5.66 | 173,280 | — | — |
| 2021-04-28 | $5.70 | $5.86 | 241,190 | — | — |
| 2021-04-27 | $5.80 | $5.97 | 192,520 | — | — |
| 2021-04-26 | $5.80 | $5.97 | 332,350 | — | — |
| 2021-04-23 | $5.50 | $5.66 | 534,170 | — | — |
| 2021-04-22 | $5.30 | $5.45 | 267,270 | — | — |
| 2021-04-21 | $5.20 | $5.35 | 571,460 | — | — |
| 2021-04-20 | $4.90 | $5.04 | 238,070 | — | — |
| 2021-04-19 | $5.20 | $5.35 | 362,750 | — | — |
| 2021-04-16 | $5.10 | $5.25 | 680,190 | — | — |
| 2021-04-15 | $5.10 | $5.25 | 522,010 | — | — |
| 2021-04-14 | $5.50 | $5.66 | 261,720 | — | — |
| 2021-04-13 | $5.50 | $5.66 | 328,060 | — | — |
| 2021-04-12 | $5.70 | $5.86 | 410,940 | — | — |
| 2021-04-09 | $6.20 | $6.38 | 223,230 | — | — |
| 2021-04-08 | $6.30 | $6.48 | 375,250 | — | — |
| 2021-04-07 | $6.50 | $6.69 | 1,813,630 | — | — |
| 2021-04-06 | $6.50 | $6.69 | 243,710 | — | — |
| 2021-04-05 | $6.60 | $6.79 | 270,440 | — | — |
| 2021-04-01 | $6.90 | $7.10 | 787,390 | — | — |
| 2021-03-31 | $6.60 | $6.79 | 359,460 | — | — |
| 2021-03-30 | $6.40 | $6.58 | 511,440 | — | — |
| 2021-03-29 | $6.50 | $6.69 | 397,140 | — | — |
| 2021-03-26 | $6.70 | $6.89 | 355,770 | — | — |
| 2021-03-25 | $6.60 | $6.79 | 512,110 | — | — |
| 2021-03-24 | $6.50 | $6.69 | 1,263,920 | — | — |
| 2021-03-23 | $6.90 | $7.10 | 744,000 | — | — |
| 2021-03-22 | $7.50 | $7.71 | 583,180 | — | — |
| 2021-03-19 | $7.30 | $7.51 | 538,070 | — | — |
| 2021-03-18 | $7.30 | $7.51 | 957,480 | — | — |
| 2021-03-17 | $7.40 | $7.61 | 607,720 | — | — |
| 2021-03-16 | $7.10 | $7.30 | 637,440 | — | — |
| 2021-03-15 | $7.30 | $7.51 | 589,200 | — | — |
| 2021-03-12 | $7.20 | $7.41 | 459,390 | — | — |
| 2021-03-11 | $7.20 | $7.41 | 984,680 | — | — |
| 2021-03-10 | $7.00 | $7.20 | 1,032,720 | — | — |
| 2021-03-09 | $6.80 | $6.99 | 1,448,380 | — | — |
| 2021-03-08 | $6.20 | $6.38 | 838,210 | — | — |
| 2021-03-05 | $6.30 | $6.48 | 974,050 | — | — |
| 2021-03-04 | $6.20 | $6.38 | 1,663,860 | — | — |
| 2021-03-03 | $6.90 | $7.10 | 1,310,670 | — | — |
| 2021-03-02 | $7.60 | $7.82 | 760,840 | — | — |
| 2021-03-01 | $8.00 | $8.23 | 1,528,330 | — | — |
| 2021-02-26 | $7.60 | $7.82 | 1,366,650 | — | — |
| 2021-02-25 | $7.80 | $8.02 | 5,985,150 | — | — |
| 2021-02-24 | $10.00 | $10.29 | 1,392,020 | — | — |
| 2021-02-23 | $8.80 | $9.05 | 1,192,370 | — | — |
| 2021-02-22 | $10.60 | $10.90 | 867,890 | — | — |
| 2021-02-19 | $12.30 | $12.65 | 1,090,340 | — | — |
| 2021-02-18 | $11.60 | $11.93 | 842,210 | — | — |
| 2021-02-17 | $12.90 | $13.27 | 1,822,620 | — | — |
| 2021-02-16 | $14.40 | $14.81 | 4,336,280 | — | — |
| 2021-02-12 | $10.90 | $11.21 | 598,090 | — | — |
| 2021-02-11 | $11.30 | $11.62 | 1,268,130 | — | — |
| 2021-02-10 | $11.50 | $11.83 | 3,960,570 | — | — |
| 2021-02-09 | $11.00 | $11.31 | 2,594,010 | — | — |
| 2021-02-08 | $10.70 | $11.01 | 2,894,430 | — | — |
| 2021-02-05 | $8.40 | $8.64 | 782,500 | — | — |
| 2021-02-04 | $8.40 | $8.64 | 774,470 | — | — |
| 2021-02-03 | $8.40 | $8.64 | 596,860 | — | — |
| 2021-02-02 | $8.50 | $8.74 | 1,087,260 | — | — |
| 2021-02-01 | $8.70 | $8.95 | 1,263,910 | — | — |
| 2021-01-29 | $7.70 | $7.92 | 882,240 | — | — |
| 2021-01-28 | $8.40 | $8.64 | 1,674,530 | — | — |
| 2021-01-27 | $7.80 | $8.02 | 1,827,040 | — | — |
| 2021-01-26 | $8.80 | $9.05 | 1,584,820 | — | — |
| 2021-01-25 | $9.50 | $9.77 | 3,633,910 | — | — |
| 2021-01-22 | $7.90 | $8.13 | 1,431,480 | — | — |
| 2021-01-21 | $8.50 | $8.74 | 4,231,520 | — | — |
| 2021-01-20 | $8.20 | $8.43 | 5,703,260 | — | — |
| 2021-01-19 | $6.20 | $6.38 | 2,353,030 | — | — |
| 2021-01-15 | $5.70 | $5.86 | 4,316,320 | — | — |
| 2021-01-14 | $7.30 | $7.51 | 762,110 | — | — |
| 2021-01-13 | $7.20 | $7.41 | 341,150 | — | — |
| 2021-01-12 | $7.90 | $8.13 | 1,275,340 | — | — |
| 2021-01-11 | $6.80 | $6.99 | 368,590 | — | — |
| 2021-01-08 | $6.40 | $6.58 | 45,840 | — | — |
| 2021-01-07 | $6.50 | $6.69 | 87,960 | — | — |
| 2021-01-06 | $5.90 | $6.07 | 110,310 | — | — |
| 2021-01-05 | $6.10 | $6.27 | 99,270 | — | — |
| 2021-01-04 | $5.50 | $5.66 | 24,420 | — | — |