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
- 2006-12-08 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 | $2.68 | $2.68 | 83,600 | — | — |
| 2021-12-30 | $2.69 | $2.69 | 99,400 | — | — |
| 2021-12-29 | $2.63 | $2.63 | 182,800 | — | — |
| 2021-12-28 | $2.61 | $2.61 | 228,100 | — | — |
| 2021-12-27 | $2.75 | $2.75 | 98,600 | — | — |
| 2021-12-23 | $2.79 | $2.79 | 122,800 | — | — |
| 2021-12-22 | $2.79 | $2.79 | 198,500 | — | — |
| 2021-12-21 | $2.76 | $2.76 | 318,800 | — | — |
| 2021-12-20 | $2.74 | $2.74 | 320,900 | — | — |
| 2021-12-17 | $2.85 | $2.85 | 647,500 | — | — |
| 2021-12-16 | $2.81 | $2.81 | 164,800 | — | — |
| 2021-12-15 | $2.87 | $2.87 | 238,400 | — | — |
| 2021-12-14 | $2.82 | $2.82 | 342,200 | — | — |
| 2021-12-13 | $2.97 | $2.97 | 358,700 | — | — |
| 2021-12-10 | $3.07 | $3.07 | 231,500 | — | — |
| 2021-12-09 | $3.15 | $3.15 | 268,100 | — | — |
| 2021-12-08 | $3.28 | $3.28 | 285,900 | — | — |
| 2021-12-07 | $3.23 | $3.23 | 162,800 | — | — |
| 2021-12-06 | $3.21 | $3.21 | 293,800 | — | — |
| 2021-12-03 | $3.13 | $3.13 | 218,700 | — | — |
| 2021-12-02 | $3.14 | $3.14 | 453,700 | — | — |
| 2021-12-01 | $3.03 | $3.03 | 500,500 | — | — |
| 2021-11-30 | $3.28 | $3.28 | 550,100 | — | — |
| 2021-11-29 | $3.42 | $3.42 | 818,400 | — | — |
| 2021-11-26 | $3.22 | $3.22 | 473,700 | — | — |
| 2021-11-24 | $3.57 | $3.57 | 4,402,400 | — | — |
| 2021-11-23 | $4.42 | $4.42 | 17,565,400 | — | — |
| 2021-11-22 | $3.07 | $3.07 | 93,800 | — | — |
| 2021-11-19 | $3.21 | $3.21 | 146,300 | — | — |
| 2021-11-18 | $3.34 | $3.34 | 263,300 | — | — |
| 2021-11-17 | $3.43 | $3.43 | 119,300 | — | — |
| 2021-11-16 | $3.46 | $3.46 | 75,400 | — | — |
| 2021-11-15 | $3.53 | $3.53 | 111,700 | — | — |
| 2021-11-12 | $3.55 | $3.55 | 47,800 | — | — |
| 2021-11-11 | $3.49 | $3.49 | 37,900 | — | — |
| 2021-11-10 | $3.54 | $3.54 | 52,400 | — | — |
| 2021-11-09 | $3.57 | $3.57 | 81,500 | — | — |
| 2021-11-08 | $3.58 | $3.58 | 126,400 | — | — |
| 2021-11-05 | $3.59 | $3.59 | 132,200 | — | — |
| 2021-11-04 | $3.50 | $3.50 | 82,000 | — | — |
| 2021-11-03 | $3.50 | $3.50 | 76,700 | — | — |
| 2021-11-02 | $3.45 | $3.45 | 57,500 | — | — |
| 2021-11-01 | $3.45 | $3.45 | 54,700 | — | — |
| 2021-10-29 | $3.36 | $3.36 | 198,000 | — | — |
| 2021-10-28 | $3.50 | $3.50 | 69,700 | — | — |
| 2021-10-27 | $3.47 | $3.47 | 54,500 | — | — |
| 2021-10-26 | $3.51 | $3.51 | 113,300 | — | — |
| 2021-10-25 | $3.56 | $3.56 | 57,900 | — | — |
| 2021-10-22 | $3.66 | $3.66 | 42,300 | — | — |
| 2021-10-21 | $3.70 | $3.70 | 70,100 | — | — |
| 2021-10-20 | $3.77 | $3.77 | 23,200 | — | — |
| 2021-10-19 | $3.77 | $3.77 | 64,900 | — | — |
| 2021-10-18 | $3.78 | $3.78 | 92,500 | — | — |
| 2021-10-15 | $3.82 | $3.82 | 24,400 | — | — |
| 2021-10-14 | $3.79 | $3.79 | 54,000 | — | — |
| 2021-10-13 | $3.68 | $3.68 | 44,200 | — | — |
| 2021-10-12 | $3.61 | $3.61 | 67,400 | — | — |
| 2021-10-11 | $3.60 | $3.60 | 39,700 | — | — |
| 2021-10-08 | $3.64 | $3.64 | 49,600 | — | — |
| 2021-10-07 | $3.67 | $3.67 | 54,900 | — | — |
| 2021-10-06 | $3.66 | $3.66 | 36,500 | — | — |
| 2021-10-05 | $3.66 | $3.66 | 88,300 | — | — |
| 2021-10-04 | $3.67 | $3.67 | 44,500 | — | — |
| 2021-10-01 | $3.85 | $3.85 | 70,300 | — | — |
| 2021-09-30 | $3.79 | $3.79 | 47,800 | — | — |
| 2021-09-29 | $3.80 | $3.80 | 56,900 | — | — |
| 2021-09-28 | $3.91 | $3.91 | 51,900 | — | — |
| 2021-09-27 | $3.96 | $3.96 | 119,800 | — | — |
| 2021-09-24 | $3.90 | $3.90 | 27,800 | — | — |
| 2021-09-23 | $3.96 | $3.96 | 71,300 | — | — |
| 2021-09-22 | $3.87 | $3.87 | 47,800 | — | — |
| 2021-09-21 | $3.82 | $3.82 | 52,100 | — | — |
| 2021-09-20 | $3.82 | $3.82 | 83,300 | — | — |
| 2021-09-17 | $3.92 | $3.92 | 115,600 | — | — |
| 2021-09-16 | $3.90 | $3.90 | 72,400 | — | — |
| 2021-09-15 | $3.99 | $3.99 | 162,200 | — | — |
| 2021-09-14 | $3.94 | $3.94 | 148,000 | — | — |
| 2021-09-13 | $4.13 | $4.13 | 113,400 | — | — |
| 2021-09-10 | $4.12 | $4.12 | 156,900 | — | — |
| 2021-09-09 | $4.08 | $4.08 | 51,600 | — | — |
| 2021-09-08 | $4.02 | $4.02 | 82,000 | — | — |
| 2021-09-07 | $4.00 | $4.00 | 143,700 | — | — |
| 2021-09-03 | $4.17 | $4.17 | 221,100 | — | — |
| 2021-09-02 | $4.24 | $4.24 | 200,300 | — | — |
| 2021-09-01 | $4.13 | $4.13 | 302,400 | — | — |
| 2021-08-31 | $3.91 | $3.91 | 86,900 | — | — |
| 2021-08-30 | $3.82 | $3.82 | 64,000 | — | — |
| 2021-08-27 | $3.81 | $3.81 | 99,300 | — | — |
| 2021-08-26 | $3.82 | $3.82 | 164,300 | — | — |
| 2021-08-25 | $3.78 | $3.78 | 185,800 | — | — |
| 2021-08-24 | $3.69 | $3.69 | 336,000 | — | — |
| 2021-08-23 | $3.64 | $3.64 | 215,100 | — | — |
| 2021-08-20 | $3.62 | $3.62 | 96,100 | — | — |
| 2021-08-19 | $3.56 | $3.56 | 117,300 | — | — |
| 2021-08-18 | $3.56 | $3.56 | 159,300 | — | — |
| 2021-08-17 | $3.50 | $3.50 | 132,800 | — | — |
| 2021-08-16 | $3.40 | $3.40 | 951,400 | — | — |
| 2021-08-13 | $3.51 | $3.51 | 169,000 | — | — |
| 2021-08-12 | $3.44 | $3.44 | 85,000 | — | — |
| 2021-08-11 | $3.48 | $3.48 | 175,700 | — | — |
| 2021-08-10 | $3.47 | $3.47 | 428,100 | — | — |
| 2021-08-09 | $3.53 | $3.53 | 150,800 | — | — |
| 2021-08-06 | $3.68 | $3.68 | 74,300 | — | — |
| 2021-08-05 | $3.65 | $3.65 | 112,800 | — | — |
| 2021-08-04 | $3.64 | $3.64 | 149,600 | — | — |
| 2021-08-03 | $3.70 | $3.70 | 67,700 | — | — |
| 2021-08-02 | $3.67 | $3.67 | 76,700 | — | — |
| 2021-07-30 | $3.63 | $3.63 | 77,900 | — | — |
| 2021-07-29 | $3.71 | $3.71 | 68,200 | — | — |
| 2021-07-28 | $3.79 | $3.79 | 156,900 | — | — |
| 2021-07-27 | $3.67 | $3.67 | 180,600 | — | — |
| 2021-07-26 | $3.59 | $3.59 | 225,100 | — | — |
| 2021-07-23 | $3.73 | $3.73 | 179,500 | — | — |
| 2021-07-22 | $3.84 | $3.84 | 114,500 | — | — |
| 2021-07-21 | $3.98 | $3.98 | 223,300 | — | — |
| 2021-07-20 | $3.83 | $3.83 | 251,800 | — | — |
| 2021-07-19 | $3.79 | $3.79 | 213,500 | — | — |
| 2021-07-16 | $3.79 | $3.79 | 364,400 | — | — |
| 2021-07-15 | $3.70 | $3.70 | 305,100 | — | — |
| 2021-07-14 | $3.54 | $3.54 | 426,500 | — | — |
| 2021-07-13 | $3.74 | $3.74 | 484,900 | — | — |
| 2021-07-12 | $3.77 | $3.77 | 294,200 | — | — |
| 2021-07-09 | $3.85 | $3.85 | 241,900 | — | — |
| 2021-07-08 | $3.79 | $3.79 | 249,400 | — | — |
| 2021-07-07 | $3.84 | $3.84 | 431,500 | — | — |
| 2021-07-06 | $3.99 | $3.99 | 694,200 | — | — |
| 2021-07-02 | $4.11 | $4.11 | 277,300 | — | — |
| 2021-07-01 | $4.15 | $4.15 | 319,400 | — | — |
| 2021-06-30 | $4.25 | $4.25 | 534,900 | — | — |
| 2021-06-29 | $4.29 | $4.29 | 491,600 | — | — |
| 2021-06-28 | $4.20 | $4.20 | 972,500 | — | — |
| 2021-06-25 | $4.12 | $4.12 | 6,333,200 | — | — |
| 2021-06-24 | $3.98 | $3.98 | 1,230,700 | — | — |
| 2021-06-23 | $3.90 | $3.90 | 1,004,600 | — | — |
| 2021-06-22 | $3.98 | $3.98 | 8,058,400 | — | — |
| 2021-06-21 | $4.20 | $4.20 | 22,345,400 | — | — |
| 2021-06-18 | $3.76 | $3.76 | 372,200 | — | — |
| 2021-06-17 | $3.83 | $3.83 | 335,100 | — | — |
| 2021-06-16 | $3.95 | $3.95 | 431,200 | — | — |
| 2021-06-15 | $4.10 | $4.10 | 224,400 | — | — |
| 2021-06-14 | $4.23 | $4.23 | 170,100 | — | — |
| 2021-06-11 | $4.28 | $4.28 | 106,100 | — | — |
| 2021-06-10 | $4.32 | $4.32 | 193,100 | — | — |
| 2021-06-09 | $4.29 | $4.29 | 149,600 | — | — |
| 2021-06-08 | $4.29 | $4.29 | 139,800 | — | — |
| 2021-06-07 | $4.28 | $4.28 | 292,200 | — | — |
| 2021-06-04 | $4.07 | $4.07 | 146,500 | — | — |
| 2021-06-03 | $4.08 | $4.08 | 172,200 | — | — |
| 2021-06-02 | $4.08 | $4.08 | 171,900 | — | — |
| 2021-06-01 | $4.15 | $4.15 | 203,400 | — | — |
| 2021-05-28 | $4.22 | $4.22 | 901,300 | — | — |
| 2021-05-27 | $4.12 | $4.12 | 290,900 | — | — |
| 2021-05-26 | $4.12 | $4.12 | 143,900 | — | — |
| 2021-05-25 | $4.00 | $4.00 | 223,700 | — | — |
| 2021-05-24 | $4.05 | $4.05 | 160,200 | — | — |
| 2021-05-21 | $4.12 | $4.12 | 115,300 | — | — |
| 2021-05-20 | $4.18 | $4.18 | 147,800 | — | — |
| 2021-05-19 | $4.21 | $4.21 | 176,800 | — | — |
| 2021-05-18 | $4.14 | $4.14 | 209,300 | — | — |
| 2021-05-17 | $4.09 | $4.09 | 132,600 | — | — |
| 2021-05-14 | $4.16 | $4.16 | 202,600 | — | — |
| 2021-05-13 | $4.05 | $4.05 | 291,300 | — | — |
| 2021-05-12 | $3.93 | $3.93 | 321,100 | — | — |
| 2021-05-11 | $4.08 | $4.08 | 280,700 | — | — |
| 2021-05-10 | $3.98 | $3.98 | 256,700 | — | — |
| 2021-05-07 | $4.10 | $4.10 | 430,500 | — | — |
| 2021-05-06 | $4.00 | $4.00 | 398,400 | — | — |
| 2021-05-05 | $4.25 | $4.25 | 251,300 | — | — |
| 2021-05-04 | $4.21 | $4.21 | 402,300 | — | — |
| 2021-05-03 | $4.41 | $4.41 | 277,200 | — | — |
| 2021-04-30 | $4.39 | $4.39 | 538,300 | — | — |
| 2021-04-29 | $4.72 | $4.72 | 340,200 | — | — |
| 2021-04-28 | $4.83 | $4.83 | 367,900 | — | — |
| 2021-04-27 | $4.84 | $4.84 | 302,300 | — | — |
| 2021-04-26 | $4.67 | $4.67 | 720,800 | — | — |
| 2021-04-23 | $4.43 | $4.43 | 334,200 | — | — |
| 2021-04-22 | $4.56 | $4.56 | 236,000 | — | — |
| 2021-04-21 | $4.50 | $4.50 | 253,400 | — | — |
| 2021-04-20 | $4.39 | $4.39 | 330,400 | — | — |
| 2021-04-19 | $4.48 | $4.48 | 348,100 | — | — |
| 2021-04-16 | $4.49 | $4.49 | 474,300 | — | — |
| 2021-04-15 | $4.65 | $4.65 | 259,600 | — | — |
| 2021-04-14 | $4.63 | $4.63 | 193,400 | — | — |
| 2021-04-13 | $4.55 | $4.55 | 270,100 | — | — |
| 2021-04-12 | $4.56 | $4.56 | 338,800 | — | — |
| 2021-04-09 | $4.74 | $4.74 | 389,900 | — | — |
| 2021-04-08 | $4.79 | $4.79 | 300,200 | — | — |
| 2021-04-07 | $4.79 | $4.79 | 362,700 | — | — |
| 2021-04-06 | $5.06 | $5.06 | 380,900 | — | — |
| 2021-04-05 | $5.14 | $5.14 | 121,200 | — | — |
| 2021-04-01 | $5.14 | $5.14 | 291,600 | — | — |
| 2021-03-31 | $5.05 | $5.05 | 329,400 | — | — |
| 2021-03-30 | $4.95 | $4.95 | 267,000 | — | — |
| 2021-03-29 | $4.81 | $4.81 | 294,900 | — | — |
| 2021-03-26 | $4.98 | $4.98 | 308,900 | — | — |
| 2021-03-25 | $5.06 | $5.06 | 425,200 | — | — |
| 2021-03-24 | $4.95 | $4.95 | 561,400 | — | — |
| 2021-03-23 | $5.43 | $5.43 | 555,100 | — | — |
| 2021-03-22 | $5.62 | $5.62 | 381,800 | — | — |
| 2021-03-19 | $5.81 | $5.81 | 483,400 | — | — |
| 2021-03-18 | $5.63 | $5.63 | 527,100 | — | — |
| 2021-03-17 | $5.96 | $5.96 | 456,800 | — | — |
| 2021-03-16 | $5.99 | $5.99 | 954,000 | — | — |
| 2021-03-15 | $6.52 | $6.52 | 6,233,700 | — | — |
| 2021-03-12 | $6.03 | $6.03 | 1,592,700 | — | — |
| 2021-03-11 | $7.02 | $7.02 | 2,725,200 | — | — |
| 2021-03-10 | $8.74 | $8.74 | 27,705,200 | — | — |
| 2021-03-09 | $5.68 | $5.68 | 3,847,700 | — | — |
| 2021-03-08 | $5.36 | $5.36 | 73,800 | — | — |
| 2021-03-05 | $5.43 | $5.43 | 104,900 | — | — |
| 2021-03-04 | $5.32 | $5.32 | 167,200 | — | — |
| 2021-03-03 | $5.59 | $5.59 | 86,600 | — | — |
| 2021-03-02 | $5.70 | $5.70 | 88,500 | — | — |
| 2021-03-01 | $5.68 | $5.68 | 74,400 | — | — |
| 2021-02-26 | $5.58 | $5.58 | 229,900 | — | — |
| 2021-02-25 | $5.44 | $5.44 | 102,900 | — | — |
| 2021-02-24 | $5.63 | $5.63 | 181,400 | — | — |
| 2021-02-23 | $5.72 | $5.72 | 110,700 | — | — |
| 2021-02-22 | $5.76 | $5.76 | 96,100 | — | — |
| 2021-02-19 | $5.85 | $5.85 | 113,800 | — | — |
| 2021-02-18 | $5.92 | $5.92 | 148,300 | — | — |
| 2021-02-17 | $6.03 | $6.03 | 96,400 | — | — |
| 2021-02-16 | $6.07 | $6.07 | 184,100 | — | — |
| 2021-02-12 | $6.21 | $6.21 | 93,900 | — | — |
| 2021-02-11 | $6.38 | $6.38 | 181,400 | — | — |
| 2021-02-10 | $6.31 | $6.31 | 184,100 | — | — |
| 2021-02-09 | $6.60 | $6.60 | 133,400 | — | — |
| 2021-02-08 | $6.76 | $6.76 | 167,300 | — | — |
| 2021-02-05 | $6.57 | $6.57 | 209,200 | — | — |
| 2021-02-04 | $6.36 | $6.36 | 275,500 | — | — |
| 2021-02-03 | $6.07 | $6.07 | 155,100 | — | — |
| 2021-02-02 | $5.94 | $5.94 | 90,900 | — | — |
| 2021-02-01 | $5.85 | $5.85 | 150,300 | — | — |
| 2021-01-29 | $5.77 | $5.77 | 245,600 | — | — |
| 2021-01-28 | $5.82 | $5.82 | 183,400 | — | — |
| 2021-01-27 | $5.97 | $5.97 | 231,600 | — | — |
| 2021-01-26 | $6.19 | $6.19 | 158,300 | — | — |
| 2021-01-25 | $6.07 | $6.07 | 345,700 | — | — |
| 2021-01-22 | $5.96 | $5.96 | 388,900 | — | — |
| 2021-01-21 | $5.79 | $5.79 | 656,300 | — | — |
| 2021-01-20 | $5.70 | $5.70 | 225,000 | — | — |
| 2021-01-19 | $5.65 | $5.65 | 273,400 | — | — |
| 2021-01-15 | $5.67 | $5.67 | 177,200 | — | — |
| 2021-01-14 | $5.72 | $5.72 | 207,600 | — | — |
| 2021-01-13 | $5.64 | $5.64 | 197,700 | — | — |
| 2021-01-12 | $5.60 | $5.60 | 116,100 | — | — |
| 2021-01-11 | $5.57 | $5.57 | 120,400 | — | — |
| 2021-01-08 | $5.64 | $5.64 | 151,000 | — | — |
| 2021-01-07 | $5.51 | $5.51 | 120,900 | — | — |
| 2021-01-06 | $5.48 | $5.48 | 213,500 | — | — |
| 2021-01-05 | $5.49 | $5.49 | 166,100 | — | — |
| 2021-01-04 | $5.27 | $5.27 | 212,900 | — | — |