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
- 2018-10-25 to 2026-08-27
- 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 | $2.20 | $2.20 | 83,580 | — | — |
| 2021-12-30 | $2.50 | $2.50 | 175,380 | — | — |
| 2021-12-29 | $2.20 | $2.20 | 68,380 | — | — |
| 2021-12-28 | $2.20 | $2.20 | 57,540 | — | — |
| 2021-12-27 | $2.25 | $2.25 | 17,360 | — | — |
| 2021-12-23 | $2.30 | $2.30 | 49,900 | — | — |
| 2021-12-22 | $2.15 | $2.15 | 28,280 | — | — |
| 2021-12-21 | $2.30 | $2.30 | 20,940 | — | — |
| 2021-12-20 | $2.30 | $2.30 | 11,040 | — | — |
| 2021-12-17 | $2.30 | $2.30 | 19,240 | — | — |
| 2021-12-16 | $2.30 | $2.30 | 33,060 | — | — |
| 2021-12-15 | $2.45 | $2.45 | 31,340 | — | — |
| 2021-12-14 | $2.50 | $2.50 | 33,220 | — | — |
| 2021-12-13 | $2.45 | $2.45 | 60,920 | — | — |
| 2021-12-10 | $3.25 | $3.25 | 11,640 | — | — |
| 2021-12-09 | $3.35 | $3.35 | 33,220 | — | — |
| 2021-12-08 | $3.40 | $3.40 | 12,320 | — | — |
| 2021-12-07 | $3.25 | $3.25 | 24,900 | — | — |
| 2021-12-06 | $3.35 | $3.35 | 12,220 | — | — |
| 2021-12-03 | $3.30 | $3.30 | 53,880 | — | — |
| 2021-12-02 | $3.50 | $3.50 | 43,320 | — | — |
| 2021-12-01 | $3.75 | $3.75 | 36,760 | — | — |
| 2021-11-30 | $3.85 | $3.85 | 27,480 | — | — |
| 2021-11-29 | $3.90 | $3.90 | 25,300 | — | — |
| 2021-11-26 | $4.05 | $4.05 | 9,140 | — | — |
| 2021-11-24 | $4.00 | $4.00 | 20,400 | — | — |
| 2021-11-23 | $4.00 | $4.00 | 12,760 | — | — |
| 2021-11-22 | $4.05 | $4.05 | 32,240 | — | — |
| 2021-11-19 | $4.10 | $4.10 | 8,020 | — | — |
| 2021-11-18 | $4.05 | $4.05 | 16,260 | — | — |
| 2021-11-17 | $4.20 | $4.20 | 21,460 | — | — |
| 2021-11-16 | $4.25 | $4.25 | 11,360 | — | — |
| 2021-11-15 | $4.30 | $4.30 | 7,640 | — | — |
| 2021-11-12 | $4.35 | $4.35 | 37,260 | — | — |
| 2021-11-11 | $4.20 | $4.20 | 26,180 | — | — |
| 2021-11-10 | $4.25 | $4.25 | 27,120 | — | — |
| 2021-11-09 | $4.35 | $4.35 | 25,220 | — | — |
| 2021-11-08 | $4.35 | $4.35 | 36,380 | — | — |
| 2021-11-05 | $4.35 | $4.35 | 30,320 | — | — |
| 2021-11-04 | $4.50 | $4.50 | 33,940 | — | — |
| 2021-11-03 | $4.60 | $4.60 | 26,700 | — | — |
| 2021-11-02 | $4.45 | $4.45 | 22,660 | — | — |
| 2021-11-01 | $4.45 | $4.45 | 32,920 | — | — |
| 2021-10-29 | $4.50 | $4.50 | 15,860 | — | — |
| 2021-10-28 | $4.40 | $4.40 | 65,780 | — | — |
| 2021-10-27 | $4.60 | $4.60 | 25,080 | — | — |
| 2021-10-26 | $4.60 | $4.60 | 66,100 | — | — |
| 2021-10-25 | $4.60 | $4.60 | 67,520 | — | — |
| 2021-10-22 | $4.60 | $4.60 | 157,980 | — | — |
| 2021-10-21 | $5.25 | $5.25 | 281,500 | — | — |
| 2021-10-20 | $6.20 | $6.20 | 1,126,480 | — | — |
| 2021-10-19 | $5.55 | $5.55 | 202,520 | — | — |
| 2021-10-18 | $5.10 | $5.10 | 85,260 | — | — |
| 2021-10-15 | $4.95 | $4.95 | 89,280 | — | — |
| 2021-10-14 | $5.30 | $5.30 | 117,020 | — | — |
| 2021-10-13 | $5.70 | $5.70 | 299,680 | — | — |
| 2021-10-12 | $5.15 | $5.15 | 53,560 | — | — |
| 2021-10-11 | $5.00 | $5.00 | 30,980 | — | — |
| 2021-10-08 | $5.00 | $5.00 | 8,460 | — | — |
| 2021-10-07 | $5.15 | $5.15 | 77,620 | — | — |
| 2021-10-06 | $4.85 | $4.85 | 6,920 | — | — |
| 2021-10-05 | $5.00 | $5.00 | 38,680 | — | — |
| 2021-10-04 | $4.90 | $4.90 | 14,000 | — | — |
| 2021-10-01 | $4.80 | $4.80 | 20,240 | — | — |
| 2021-09-30 | $5.00 | $5.00 | 40,740 | — | — |
| 2021-09-29 | $5.10 | $5.10 | 79,020 | — | — |
| 2021-09-28 | $4.75 | $4.75 | 4,900 | — | — |
| 2021-09-27 | $4.85 | $4.85 | 16,480 | — | — |
| 2021-09-24 | $4.85 | $4.85 | 12,100 | — | — |
| 2021-09-23 | $4.90 | $4.90 | 60,100 | — | — |
| 2021-09-22 | $4.65 | $4.65 | 35,320 | — | — |
| 2021-09-21 | $4.60 | $4.60 | 5,720 | — | — |
| 2021-09-20 | $4.70 | $4.70 | 19,000 | — | — |
| 2021-09-17 | $4.65 | $4.65 | 28,360 | — | — |
| 2021-09-16 | $4.70 | $4.70 | 19,120 | — | — |
| 2021-09-15 | $4.75 | $4.75 | 13,660 | — | — |
| 2021-09-14 | $4.70 | $4.70 | 19,280 | — | — |
| 2021-09-13 | $4.90 | $4.90 | 23,140 | — | — |
| 2021-09-10 | $5.00 | $5.00 | 42,100 | — | — |
| 2021-09-09 | $4.75 | $4.75 | 16,580 | — | — |
| 2021-09-08 | $4.80 | $4.80 | 11,600 | — | — |
| 2021-09-07 | $4.80 | $4.80 | 11,940 | — | — |
| 2021-09-03 | $4.90 | $4.90 | 7,700 | — | — |
| 2021-09-02 | $4.85 | $4.85 | 9,580 | — | — |
| 2021-09-01 | $4.75 | $4.75 | 13,020 | — | — |
| 2021-08-31 | $4.85 | $4.85 | 40,620 | — | — |
| 2021-08-30 | $4.80 | $4.80 | 40,240 | — | — |
| 2021-08-27 | $5.10 | $5.10 | 89,880 | — | — |
| 2021-08-26 | $4.65 | $4.65 | 77,680 | — | — |
| 2021-08-25 | $4.50 | $4.50 | 52,300 | — | — |
| 2021-08-24 | $4.70 | $4.70 | 359,680 | — | — |
| 2021-08-23 | $4.25 | $4.25 | 133,700 | — | — |
| 2021-08-20 | $4.15 | $4.15 | 236,800 | — | — |
| 2021-08-19 | $4.10 | $4.10 | 104,400 | — | — |
| 2021-08-18 | $4.20 | $4.20 | 119,680 | — | — |
| 2021-08-17 | $4.35 | $4.35 | 86,400 | — | — |
| 2021-08-16 | $4.00 | $4.00 | 48,980 | — | — |
| 2021-08-13 | $4.25 | $4.25 | 24,160 | — | — |
| 2021-08-12 | $4.35 | $4.35 | 109,040 | — | — |
| 2021-08-11 | $4.30 | $4.30 | 213,600 | — | — |
| 2021-08-10 | $4.50 | $4.50 | 280,040 | — | — |
| 2021-08-09 | $4.70 | $4.70 | 143,500 | — | — |
| 2021-08-06 | $4.70 | $4.70 | 116,720 | — | — |
| 2021-08-05 | $4.55 | $4.55 | 17,860 | — | — |
| 2021-08-04 | $4.60 | $4.60 | 24,600 | — | — |
| 2021-08-03 | $4.45 | $4.45 | 55,420 | — | — |
| 2021-08-02 | $4.80 | $4.80 | 11,960 | — | — |
| 2021-07-30 | $4.60 | $4.60 | 27,960 | — | — |
| 2021-07-29 | $4.65 | $4.65 | 38,800 | — | — |
| 2021-07-28 | $4.70 | $4.70 | 227,280 | — | — |
| 2021-07-27 | $4.60 | $4.60 | 23,460 | — | — |
| 2021-07-26 | $4.95 | $4.95 | 37,140 | — | — |
| 2021-07-23 | $5.25 | $5.25 | 55,800 | — | — |
| 2021-07-22 | $5.10 | $5.10 | 51,800 | — | — |
| 2021-07-21 | $5.50 | $5.50 | 147,320 | — | — |
| 2021-07-20 | $5.65 | $5.65 | 48,820 | — | — |
| 2021-07-19 | $5.45 | $5.45 | 43,080 | — | — |
| 2021-07-16 | $5.50 | $5.50 | 114,400 | — | — |
| 2021-07-15 | $5.40 | $5.40 | 59,040 | — | — |
| 2021-07-14 | $5.15 | $5.15 | 32,920 | — | — |
| 2021-07-13 | $5.30 | $5.30 | 42,820 | — | — |
| 2021-07-12 | $5.35 | $5.35 | 30,480 | — | — |
| 2021-07-09 | $5.05 | $5.05 | 91,260 | — | — |
| 2021-07-08 | $4.65 | $4.65 | 25,180 | — | — |
| 2021-07-07 | $4.75 | $4.75 | 54,200 | — | — |
| 2021-07-06 | $5.00 | $5.00 | 41,100 | — | — |
| 2021-07-02 | $5.10 | $5.10 | 30,200 | — | — |
| 2021-07-01 | $5.20 | $5.20 | 82,280 | — | — |
| 2021-06-30 | $5.70 | $5.70 | 451,900 | — | — |
| 2021-06-29 | $4.95 | $4.95 | 41,640 | — | — |
| 2021-06-28 | $5.10 | $5.10 | 50,240 | — | — |
| 2021-06-25 | $4.80 | $4.80 | 43,800 | — | — |
| 2021-06-24 | $4.65 | $4.65 | 20,780 | — | — |
| 2021-06-23 | $4.50 | $4.50 | 33,660 | — | — |
| 2021-06-22 | $4.50 | $4.50 | 94,480 | — | — |
| 2021-06-21 | $4.55 | $4.55 | 73,020 | — | — |
| 2021-06-18 | $4.70 | $4.70 | 49,780 | — | — |
| 2021-06-17 | $4.85 | $4.85 | 37,560 | — | — |
| 2021-06-16 | $4.85 | $4.85 | 48,680 | — | — |
| 2021-06-15 | $5.05 | $5.05 | 80,840 | — | — |
| 2021-06-14 | $4.95 | $4.95 | 55,720 | — | — |
| 2021-06-11 | $4.75 | $4.75 | 35,080 | — | — |
| 2021-06-10 | $4.85 | $4.85 | 42,280 | — | — |
| 2021-06-09 | $4.85 | $4.85 | 155,900 | — | — |
| 2021-06-08 | $4.75 | $4.75 | 116,300 | — | — |
| 2021-06-07 | $4.75 | $4.75 | 83,180 | — | — |
| 2021-06-04 | $4.60 | $4.60 | 90,520 | — | — |
| 2021-06-03 | $4.45 | $4.45 | 44,700 | — | — |
| 2021-06-02 | $4.50 | $4.50 | 136,280 | — | — |
| 2021-06-01 | $4.55 | $4.55 | 56,720 | — | — |
| 2021-05-28 | $4.55 | $4.55 | 131,300 | — | — |
| 2021-05-27 | $4.45 | $4.45 | 634,220 | — | — |
| 2021-05-26 | $5.05 | $5.05 | 43,960 | — | — |
| 2021-05-25 | $4.90 | $4.90 | 94,700 | — | — |
| 2021-05-24 | $5.25 | $5.25 | 67,760 | — | — |
| 2021-05-21 | $5.35 | $5.35 | 78,280 | — | — |
| 2021-05-20 | $5.35 | $5.35 | 149,200 | — | — |
| 2021-05-19 | $5.35 | $5.35 | 399,400 | — | — |
| 2021-05-18 | $5.20 | $5.20 | 888,360 | — | — |
| 2021-05-17 | $5.95 | $5.95 | 3,830,260 | — | — |
| 2021-05-14 | $4.00 | $4.00 | 35,560 | — | — |
| 2021-05-13 | $3.95 | $3.95 | 53,020 | — | — |
| 2021-05-12 | $4.05 | $4.05 | 63,440 | — | — |
| 2021-05-11 | $4.15 | $4.15 | 42,520 | — | — |
| 2021-05-10 | $4.20 | $4.20 | 45,000 | — | — |
| 2021-05-07 | $4.25 | $4.25 | 53,560 | — | — |
| 2021-05-06 | $4.25 | $4.25 | 54,240 | — | — |
| 2021-05-05 | $4.15 | $4.15 | 44,040 | — | — |
| 2021-05-04 | $4.20 | $4.20 | 73,280 | — | — |
| 2021-05-03 | $4.35 | $4.35 | 52,160 | — | — |
| 2021-04-30 | $4.50 | $4.50 | 52,900 | — | — |
| 2021-04-29 | $4.55 | $4.55 | 58,420 | — | — |
| 2021-04-28 | $4.65 | $4.65 | 72,440 | — | — |
| 2021-04-27 | $4.70 | $4.70 | 104,060 | — | — |
| 2021-04-26 | $4.65 | $4.65 | 79,060 | — | — |
| 2021-04-23 | $4.35 | $4.35 | 129,120 | — | — |
| 2021-04-22 | $4.50 | $4.50 | 124,200 | — | — |
| 2021-04-21 | $4.25 | $4.25 | 79,620 | — | — |
| 2021-04-20 | $3.95 | $3.95 | 123,460 | — | — |
| 2021-04-19 | $4.10 | $4.10 | 214,660 | — | — |
| 2021-04-16 | $4.30 | $4.30 | 161,240 | — | — |
| 2021-04-15 | $4.50 | $4.50 | 529,680 | — | — |
| 2021-04-14 | $5.25 | $5.25 | 1,169,160 | — | — |
| 2021-04-13 | $6.65 | $6.65 | 475,020 | — | — |
| 2021-04-12 | $7.20 | $7.20 | 3,774,800 | — | — |
| 2021-04-09 | $6.10 | $6.10 | 773,420 | — | — |
| 2021-04-08 | $6.95 | $6.95 | 275,800 | — | — |
| 2021-04-07 | $6.70 | $6.70 | 2,524,820 | — | — |
| 2021-04-06 | $5.70 | $5.70 | 42,620 | — | — |
| 2021-04-05 | $5.75 | $5.75 | 25,480 | — | — |
| 2021-04-01 | $5.70 | $5.70 | 37,840 | — | — |
| 2021-03-31 | $5.50 | $5.50 | 61,520 | — | — |
| 2021-03-30 | $5.65 | $5.65 | 47,720 | — | — |
| 2021-03-29 | $5.50 | $5.50 | 65,440 | — | — |
| 2021-03-26 | $6.15 | $6.15 | 142,440 | — | — |
| 2021-03-25 | $6.00 | $6.00 | 81,020 | — | — |
| 2021-03-24 | $5.90 | $5.90 | 73,240 | — | — |
| 2021-03-23 | $6.30 | $6.30 | 93,980 | — | — |
| 2021-03-22 | $6.75 | $6.75 | 96,260 | — | — |
| 2021-03-19 | $7.05 | $7.05 | 166,020 | — | — |
| 2021-03-18 | $7.45 | $7.45 | 829,740 | — | — |
| 2021-03-17 | $7.75 | $7.75 | 118,060 | — | — |
| 2021-03-16 | $7.60 | $7.60 | 184,180 | — | — |
| 2021-03-15 | $7.30 | $7.30 | 71,680 | — | — |
| 2021-03-12 | $6.80 | $6.80 | 57,600 | — | — |
| 2021-03-11 | $7.10 | $7.10 | 78,140 | — | — |
| 2021-03-10 | $6.55 | $6.55 | 91,020 | — | — |
| 2021-03-09 | $6.75 | $6.75 | 183,540 | — | — |
| 2021-03-08 | $6.25 | $6.25 | 96,340 | — | — |
| 2021-03-05 | $6.00 | $6.00 | 189,080 | — | — |
| 2021-03-04 | $5.95 | $5.95 | 220,440 | — | — |
| 2021-03-03 | $7.45 | $7.45 | 86,940 | — | — |
| 2021-03-02 | $7.05 | $7.05 | 75,320 | — | — |
| 2021-03-01 | $7.50 | $7.50 | 89,000 | — | — |
| 2021-02-26 | $7.00 | $7.00 | 148,500 | — | — |
| 2021-02-25 | $7.75 | $7.75 | 84,720 | — | — |
| 2021-02-24 | $8.75 | $8.75 | 115,140 | — | — |
| 2021-02-23 | $7.80 | $7.80 | 241,760 | — | — |
| 2021-02-22 | $9.35 | $9.35 | 134,920 | — | — |
| 2021-02-19 | $10.50 | $10.50 | 302,440 | — | — |
| 2021-02-18 | $10.50 | $10.50 | 299,200 | — | — |
| 2021-02-17 | $12.35 | $12.35 | 1,073,820 | — | — |
| 2021-02-16 | $11.15 | $11.15 | 636,560 | — | — |
| 2021-02-12 | $9.90 | $9.90 | 712,180 | — | — |
| 2021-02-11 | $8.65 | $8.65 | 1,057,720 | — | — |
| 2021-02-10 | $7.55 | $7.55 | 220,000 | — | — |
| 2021-02-09 | $8.00 | $8.00 | 517,300 | — | — |
| 2021-02-08 | $7.20 | $7.20 | 194,960 | — | — |
| 2021-02-05 | $6.95 | $6.95 | 518,900 | — | — |
| 2021-02-04 | $6.65 | $6.65 | 111,780 | — | — |
| 2021-02-03 | $6.55 | $6.55 | 105,000 | — | — |
| 2021-02-02 | $6.05 | $6.05 | 161,380 | — | — |
| 2021-02-01 | $6.40 | $6.40 | 118,940 | — | — |
| 2021-01-29 | $6.35 | $6.35 | 569,220 | — | — |
| 2021-01-28 | $5.90 | $5.90 | 67,960 | — | — |
| 2021-01-27 | $5.95 | $5.95 | 125,040 | — | — |
| 2021-01-26 | $6.20 | $6.20 | 313,400 | — | — |
| 2021-01-25 | $6.45 | $6.45 | 388,400 | — | — |
| 2021-01-22 | $5.85 | $5.85 | 1,308,900 | — | — |
| 2021-01-21 | $5.50 | $5.50 | 58,100 | — | — |
| 2021-01-20 | $5.85 | $5.85 | 36,260 | — | — |
| 2021-01-19 | $5.95 | $5.95 | 19,700 | — | — |
| 2021-01-15 | $5.75 | $5.75 | 33,440 | — | — |
| 2021-01-14 | $5.95 | $5.95 | 76,480 | — | — |
| 2021-01-13 | $5.85 | $5.85 | 66,180 | — | — |
| 2021-01-12 | $5.70 | $5.70 | 30,660 | — | — |
| 2021-01-11 | $5.55 | $5.55 | 84,660 | — | — |
| 2021-01-08 | $6.05 | $6.05 | 182,980 | — | — |
| 2021-01-07 | $5.55 | $5.55 | 97,080 | — | — |
| 2021-01-06 | $5.00 | $5.00 | 99,100 | — | — |
| 2021-01-05 | $5.00 | $5.00 | 10,660 | — | — |
| 2021-01-04 | $4.95 | $4.95 | 11,060 | — | — |