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
- 2019-05-10 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 | $2.20 | $2.20 | 111,600 | — | — |
| 2021-12-30 | $2.28 | $2.28 | 229,400 | — | — |
| 2021-12-29 | $2.16 | $2.16 | 114,700 | — | — |
| 2021-12-28 | $2.30 | $2.30 | 98,200 | — | — |
| 2021-12-27 | $2.30 | $2.30 | 132,300 | — | — |
| 2021-12-23 | $2.43 | $2.43 | 59,700 | — | — |
| 2021-12-22 | $2.40 | $2.40 | 87,700 | — | — |
| 2021-12-21 | $2.50 | $2.50 | 77,500 | — | — |
| 2021-12-20 | $2.35 | $2.35 | 83,900 | — | — |
| 2021-12-17 | $2.59 | $2.59 | 20,500 | — | — |
| 2021-12-16 | $2.58 | $2.58 | 58,600 | — | — |
| 2021-12-15 | $2.64 | $2.64 | 82,000 | — | — |
| 2021-12-14 | $2.57 | $2.57 | 78,300 | — | — |
| 2021-12-13 | $2.63 | $2.63 | 76,300 | — | — |
| 2021-12-10 | $2.84 | $2.84 | 22,800 | — | — |
| 2021-12-09 | $2.92 | $2.92 | 50,200 | — | — |
| 2021-12-08 | $3.01 | $3.01 | 66,500 | — | — |
| 2021-12-07 | $2.94 | $2.94 | 97,700 | — | — |
| 2021-12-06 | $2.74 | $2.74 | 120,600 | — | — |
| 2021-12-03 | $2.68 | $2.68 | 163,600 | — | — |
| 2021-12-02 | $2.99 | $2.99 | 176,600 | — | — |
| 2021-12-01 | $3.12 | $3.12 | 56,400 | — | — |
| 2021-11-30 | $3.23 | $3.22 | 67,900 | — | — |
| 2021-11-29 | $3.39 | $3.39 | 147,400 | — | — |
| 2021-11-26 | $3.60 | $3.60 | 34,600 | — | — |
| 2021-11-24 | $3.80 | $3.80 | 339,000 | — | — |
| 2021-11-23 | $3.79 | $3.79 | 214,300 | — | — |
| 2021-11-22 | $3.80 | $3.80 | 105,400 | — | — |
| 2021-11-19 | $3.63 | $3.63 | 73,200 | — | — |
| 2021-11-18 | $3.65 | $3.65 | 156,000 | — | — |
| 2021-11-17 | $3.85 | $3.85 | 82,300 | — | — |
| 2021-11-16 | $3.88 | $3.88 | 128,600 | — | — |
| 2021-11-15 | $3.89 | $3.89 | 54,400 | — | — |
| 2021-11-12 | $3.87 | $3.87 | 68,700 | — | — |
| 2021-11-11 | $3.80 | $3.80 | 134,300 | — | — |
| 2021-11-10 | $3.75 | $3.75 | 232,300 | — | — |
| 2021-11-09 | $3.89 | $3.89 | 112,000 | — | — |
| 2021-11-08 | $3.92 | $3.92 | 97,000 | — | — |
| 2021-11-05 | $3.97 | $3.97 | 61,400 | — | — |
| 2021-11-04 | $4.02 | $4.02 | 45,600 | — | — |
| 2021-11-03 | $4.11 | $4.11 | 97,700 | — | — |
| 2021-11-02 | $3.95 | $3.95 | 36,900 | — | — |
| 2021-11-01 | $3.99 | $3.99 | 112,500 | — | — |
| 2021-10-29 | $3.80 | $3.80 | 87,300 | — | — |
| 2021-10-28 | $3.87 | $3.87 | 87,400 | — | — |
| 2021-10-27 | $3.90 | $3.90 | 123,900 | — | — |
| 2021-10-26 | $4.09 | $4.09 | 121,800 | — | — |
| 2021-10-25 | $4.19 | $4.19 | 101,200 | — | — |
| 2021-10-22 | $4.23 | $4.23 | 159,100 | — | — |
| 2021-10-21 | $4.24 | $4.24 | 354,800 | — | — |
| 2021-10-20 | $4.28 | $4.28 | 5,508,600 | — | — |
| 2021-10-19 | $3.94 | $3.94 | 105,600 | — | — |
| 2021-10-18 | $3.78 | $3.78 | 37,100 | — | — |
| 2021-10-15 | $3.86 | $3.86 | 39,700 | — | — |
| 2021-10-14 | $3.81 | $3.81 | 55,600 | — | — |
| 2021-10-13 | $3.83 | $3.83 | 65,000 | — | — |
| 2021-10-12 | $3.97 | $3.97 | 44,000 | — | — |
| 2021-10-11 | $3.99 | $3.99 | 55,600 | — | — |
| 2021-10-08 | $3.93 | $3.93 | 54,100 | — | — |
| 2021-10-07 | $3.92 | $3.92 | 118,400 | — | — |
| 2021-10-06 | $3.76 | $3.76 | 56,600 | — | — |
| 2021-10-05 | $3.67 | $3.67 | 109,100 | — | — |
| 2021-10-04 | $3.61 | $3.61 | 136,200 | — | — |
| 2021-10-01 | $3.63 | $3.63 | 196,500 | — | — |
| 2021-09-30 | $3.73 | $3.73 | 146,700 | — | — |
| 2021-09-29 | $3.88 | $3.88 | 188,800 | — | — |
| 2021-09-28 | $3.96 | $3.96 | 146,200 | — | — |
| 2021-09-27 | $4.40 | $4.40 | 453,200 | — | — |
| 2021-09-24 | $4.06 | $4.06 | 179,300 | — | — |
| 2021-09-23 | $3.94 | $3.94 | 374,900 | — | — |
| 2021-09-22 | $3.82 | $3.82 | 324,800 | — | — |
| 2021-09-21 | $3.61 | $3.61 | 71,600 | — | — |
| 2021-09-20 | $3.61 | $3.61 | 110,100 | — | — |
| 2021-09-17 | $3.72 | $3.72 | 53,500 | — | — |
| 2021-09-16 | $3.75 | $3.75 | 67,600 | — | — |
| 2021-09-15 | $3.57 | $3.57 | 89,300 | — | — |
| 2021-09-14 | $3.70 | $3.70 | 638,400 | — | — |
| 2021-09-13 | $3.82 | $3.82 | 171,600 | — | — |
| 2021-09-10 | $3.89 | $3.89 | 180,900 | — | — |
| 2021-09-09 | $3.90 | $3.90 | 266,500 | — | — |
| 2021-09-08 | $4.08 | $4.08 | 168,700 | — | — |
| 2021-09-07 | $4.30 | $4.30 | 636,500 | — | — |
| 2021-09-03 | $4.46 | $4.46 | 145,300 | — | — |
| 2021-09-02 | $4.33 | $4.33 | 201,300 | — | — |
| 2021-09-01 | $4.46 | $4.46 | 118,300 | — | — |
| 2021-08-31 | $4.55 | $4.55 | 221,200 | — | — |
| 2021-08-30 | $4.35 | $4.35 | 979,400 | — | — |
| 2021-08-27 | $4.06 | $4.06 | 562,400 | — | — |
| 2021-08-26 | $4.54 | $4.54 | 1,555,700 | — | — |
| 2021-08-25 | $4.97 | $4.97 | 15,207,900 | — | — |
| 2021-08-24 | $3.93 | $3.93 | 194,200 | — | — |
| 2021-08-23 | $3.74 | $3.74 | 75,600 | — | — |
| 2021-08-20 | $3.40 | $3.40 | 48,100 | — | — |
| 2021-08-19 | $3.43 | $3.43 | 56,200 | — | — |
| 2021-08-18 | $3.72 | $3.72 | 32,600 | — | — |
| 2021-08-17 | $3.57 | $3.57 | 54,500 | — | — |
| 2021-08-16 | $3.65 | $3.65 | 68,900 | — | — |
| 2021-08-13 | $3.85 | $3.85 | 38,900 | — | — |
| 2021-08-12 | $3.92 | $3.92 | 37,600 | — | — |
| 2021-08-11 | $4.04 | $4.04 | 42,200 | — | — |
| 2021-08-10 | $4.13 | $4.13 | 27,500 | — | — |
| 2021-08-09 | $4.09 | $4.09 | 48,000 | — | — |
| 2021-08-06 | $3.91 | $3.91 | 69,600 | — | — |
| 2021-08-05 | $3.83 | $3.83 | 67,300 | — | — |
| 2021-08-04 | $3.93 | $3.93 | 27,000 | — | — |
| 2021-08-03 | $3.96 | $3.96 | 28,500 | — | — |
| 2021-08-02 | $4.12 | $4.12 | 53,900 | — | — |
| 2021-07-30 | $3.98 | $3.98 | 43,000 | — | — |
| 2021-07-29 | $3.99 | $3.99 | 45,700 | — | — |
| 2021-07-28 | $3.99 | $3.99 | 88,100 | — | — |
| 2021-07-27 | $3.95 | $3.95 | 209,500 | — | — |
| 2021-07-26 | $4.46 | $4.46 | 114,200 | — | — |
| 2021-07-23 | $4.53 | $4.53 | 63,900 | — | — |
| 2021-07-22 | $4.77 | $4.77 | 36,100 | — | — |
| 2021-07-21 | $4.72 | $4.72 | 97,300 | — | — |
| 2021-07-20 | $4.50 | $4.50 | 131,800 | — | — |
| 2021-07-19 | $4.53 | $4.53 | 82,900 | — | — |
| 2021-07-16 | $4.73 | $4.73 | 53,800 | — | — |
| 2021-07-15 | $4.88 | $4.88 | 75,500 | — | — |
| 2021-07-14 | $4.87 | $4.87 | 80,800 | — | — |
| 2021-07-13 | $4.87 | $4.87 | 77,600 | — | — |
| 2021-07-12 | $4.85 | $4.85 | 88,700 | — | — |
| 2021-07-09 | $4.99 | $4.99 | 189,400 | — | — |
| 2021-07-08 | $4.87 | $4.87 | 253,700 | — | — |
| 2021-07-07 | $4.98 | $4.98 | 141,000 | — | — |
| 2021-07-06 | $5.17 | $5.17 | 56,100 | — | — |
| 2021-07-02 | $5.30 | $5.30 | 39,000 | — | — |
| 2021-07-01 | $5.42 | $5.42 | 77,100 | — | — |
| 2021-06-30 | $5.29 | $5.29 | 220,300 | — | — |
| 2021-06-29 | $5.46 | $5.46 | 74,100 | — | — |
| 2021-06-28 | $5.51 | $5.51 | 128,100 | — | — |
| 2021-06-25 | $5.58 | $5.58 | 110,500 | — | — |
| 2021-06-24 | $5.58 | $5.58 | 194,300 | — | — |
| 2021-06-23 | $5.26 | $5.26 | 409,800 | — | — |
| 2021-06-22 | $5.25 | $5.25 | 214,600 | — | — |
| 2021-06-21 | $5.68 | $5.68 | 334,900 | — | — |
| 2021-06-18 | $5.33 | $5.33 | 91,100 | — | — |
| 2021-06-17 | $5.50 | $5.50 | 185,100 | — | — |
| 2021-06-16 | $5.43 | $5.43 | 526,700 | — | — |
| 2021-06-15 | $5.95 | $5.95 | 159,200 | — | — |
| 2021-06-14 | $6.11 | $6.11 | 189,500 | — | — |
| 2021-06-11 | $6.16 | $6.16 | 278,000 | — | — |
| 2021-06-10 | $6.25 | $6.25 | 473,300 | — | — |
| 2021-06-09 | $6.89 | $6.89 | 1,312,700 | — | — |
| 2021-06-08 | $6.35 | $6.35 | 237,100 | — | — |
| 2021-06-07 | $6.28 | $6.28 | 689,300 | — | — |
| 2021-06-04 | $6.74 | $6.74 | 241,300 | — | — |
| 2021-06-03 | $6.61 | $6.61 | 232,900 | — | — |
| 2021-06-02 | $6.83 | $6.83 | 553,900 | — | — |
| 2021-06-01 | $6.49 | $6.49 | 219,100 | — | — |
| 2021-05-28 | $6.03 | $6.03 | 181,500 | — | — |
| 2021-05-27 | $6.48 | $6.48 | 522,600 | — | — |
| 2021-05-26 | $6.50 | $6.50 | 566,800 | — | — |
| 2021-05-25 | $5.61 | $5.61 | 337,300 | — | — |
| 2021-05-24 | $5.54 | $5.54 | 97,600 | — | — |
| 2021-05-21 | $5.50 | $5.50 | 63,600 | — | — |
| 2021-05-20 | $5.75 | $5.75 | 142,900 | — | — |
| 2021-05-19 | $5.52 | $5.52 | 77,200 | — | — |
| 2021-05-18 | $5.53 | $5.53 | 128,100 | — | — |
| 2021-05-17 | $5.51 | $5.51 | 153,300 | — | — |
| 2021-05-14 | $5.28 | $5.28 | 150,100 | — | — |
| 2021-05-13 | $4.91 | $4.91 | 158,400 | — | — |
| 2021-05-12 | $5.01 | $5.01 | 240,800 | — | — |
| 2021-05-11 | $5.38 | $5.38 | 205,400 | — | — |
| 2021-05-10 | $5.25 | $5.25 | 342,100 | — | — |
| 2021-05-07 | $5.77 | $5.77 | 400,600 | — | — |
| 2021-05-06 | $5.97 | $5.97 | 274,000 | — | — |
| 2021-05-05 | $6.27 | $6.27 | 375,900 | — | — |
| 2021-05-04 | $6.05 | $6.05 | 541,500 | — | — |
| 2021-05-03 | $6.58 | $6.58 | 420,500 | — | — |
| 2021-04-30 | $6.54 | $6.54 | 527,100 | — | — |
| 2021-04-29 | $7.12 | $7.12 | 825,700 | — | — |
| 2021-04-28 | $6.85 | $6.85 | 698,900 | — | — |
| 2021-04-27 | $7.50 | $7.50 | 2,038,000 | — | — |
| 2021-04-26 | $7.12 | $7.12 | 10,388,700 | — | — |
| 2021-04-23 | $5.74 | $5.74 | 693,200 | — | — |
| 2021-04-22 | $5.28 | $5.28 | 870,500 | — | — |
| 2021-04-21 | $5.56 | $5.56 | 311,700 | — | — |
| 2021-04-20 | $5.52 | $5.52 | 628,100 | — | — |
| 2021-04-19 | $5.57 | $5.57 | 454,200 | — | — |
| 2021-04-16 | $5.99 | $5.99 | 634,600 | — | — |
| 2021-04-15 | $5.66 | $5.66 | 794,400 | — | — |
| 2021-04-14 | $6.55 | $6.55 | 562,400 | — | — |
| 2021-04-13 | $6.68 | $6.68 | 568,500 | — | — |
| 2021-04-12 | $6.63 | $6.63 | 739,700 | — | — |
| 2021-04-09 | $7.82 | $7.82 | 1,505,500 | — | — |
| 2021-04-08 | $8.41 | $8.41 | 2,049,100 | — | — |
| 2021-04-07 | $7.16 | $7.16 | 559,100 | — | — |
| 2021-04-06 | $7.81 | $7.81 | 811,800 | — | — |
| 2021-04-05 | $7.84 | $7.84 | 1,514,000 | — | — |
| 2021-04-01 | $8.47 | $8.47 | 1,443,000 | — | — |
| 2021-03-31 | $8.25 | $8.25 | 905,800 | — | — |
| 2021-03-30 | $8.70 | $8.70 | 4,674,900 | — | — |
| 2021-03-29 | $7.75 | $7.75 | 903,500 | — | — |
| 2021-03-26 | $8.92 | $8.92 | 916,100 | — | — |
| 2021-03-25 | $9.38 | $9.38 | 2,410,800 | — | — |
| 2021-03-24 | $9.88 | $9.88 | 5,176,300 | — | — |
| 2021-03-23 | $10.26 | $10.26 | 9,716,400 | — | — |
| 2021-03-22 | $14.64 | $14.64 | 77,470,800 | — | — |
| 2021-03-19 | $8.22 | $8.22 | 7,603,400 | — | — |
| 2021-03-18 | $9.41 | $9.41 | 137,467,200 | — | — |
| 2021-03-17 | $5.42 | $5.42 | 1,994,100 | — | — |
| 2021-03-16 | $4.27 | $4.27 | 228,400 | — | — |
| 2021-03-15 | $4.56 | $4.56 | 152,300 | — | — |
| 2021-03-12 | $4.30 | $4.30 | 102,100 | — | — |
| 2021-03-11 | $4.11 | $4.11 | 108,800 | — | — |
| 2021-03-10 | $3.96 | $3.96 | 117,600 | — | — |
| 2021-03-09 | $3.78 | $3.78 | 107,700 | — | — |
| 2021-03-08 | $3.67 | $3.67 | 90,700 | — | — |
| 2021-03-05 | $3.74 | $3.74 | 190,200 | — | — |
| 2021-03-04 | $3.85 | $3.85 | 101,500 | — | — |
| 2021-03-03 | $4.28 | $4.28 | 108,100 | — | — |
| 2021-03-02 | $4.50 | $4.50 | 100,800 | — | — |
| 2021-03-01 | $4.61 | $4.61 | 85,800 | — | — |
| 2021-02-26 | $4.30 | $4.30 | 318,400 | — | — |
| 2021-02-25 | $4.74 | $4.74 | 334,600 | — | — |
| 2021-02-24 | $5.17 | $5.17 | 234,200 | — | — |
| 2021-02-23 | $5.10 | $5.10 | 386,800 | — | — |
| 2021-02-22 | $5.90 | $5.90 | 638,000 | — | — |
| 2021-02-19 | $5.61 | $5.61 | 843,800 | — | — |
| 2021-02-18 | $5.90 | $5.90 | 1,343,900 | — | — |
| 2021-02-17 | $5.36 | $5.36 | 785,200 | — | — |
| 2021-02-16 | $5.26 | $5.26 | 707,700 | — | — |
| 2021-02-12 | $4.59 | $4.59 | 210,500 | — | — |
| 2021-02-11 | $4.50 | $4.50 | 378,800 | — | — |
| 2021-02-10 | $4.11 | $4.11 | 179,600 | — | — |
| 2021-02-09 | $4.11 | $4.11 | 258,800 | — | — |
| 2021-02-08 | $4.02 | $4.02 | 332,600 | — | — |
| 2021-02-05 | $4.02 | $4.02 | 1,742,500 | — | — |
| 2021-02-04 | $3.78 | $3.78 | 675,800 | — | — |
| 2021-02-03 | $3.58 | $3.58 | 96,000 | — | — |
| 2021-02-02 | $3.46 | $3.46 | 113,100 | — | — |
| 2021-02-01 | $3.50 | $3.50 | 109,700 | — | — |
| 2021-01-29 | $3.35 | $3.35 | 101,900 | — | — |
| 2021-01-28 | $3.50 | $3.50 | 102,300 | — | — |
| 2021-01-27 | $3.37 | $3.37 | 262,000 | — | — |
| 2021-01-26 | $3.73 | $3.73 | 103,300 | — | — |
| 2021-01-25 | $3.80 | $3.80 | 173,200 | — | — |
| 2021-01-22 | $3.70 | $3.70 | 137,700 | — | — |
| 2021-01-21 | $3.65 | $3.65 | 191,200 | — | — |
| 2021-01-20 | $3.43 | $3.43 | 96,800 | — | — |
| 2021-01-19 | $3.45 | $3.45 | 77,600 | — | — |
| 2021-01-15 | $3.39 | $3.39 | 76,300 | — | — |
| 2021-01-14 | $3.55 | $3.55 | 175,100 | — | — |
| 2021-01-13 | $3.45 | $3.45 | 71,900 | — | — |
| 2021-01-12 | $3.55 | $3.55 | 327,700 | — | — |
| 2021-01-11 | $3.38 | $3.38 | 126,500 | — | — |
| 2021-01-08 | $3.48 | $3.48 | 113,900 | — | — |
| 2021-01-07 | $3.43 | $3.43 | 196,100 | — | — |
| 2021-01-06 | $3.15 | $3.15 | 87,700 | — | — |
| 2021-01-05 | $3.23 | $3.23 | 72,200 | — | — |
| 2021-01-04 | $3.16 | $3.16 | 222,200 | — | — |