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
- 2012-04-17 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 | $3.00 | $3.00 | 10,200 | — | — |
| 2021-12-30 | $2.39 | $2.39 | 20,600 | — | — |
| 2021-12-29 | $2.25 | $2.25 | 12,400 | — | — |
| 2021-12-28 | $2.38 | $2.38 | 8,400 | — | — |
| 2021-12-27 | $2.70 | $2.70 | 7,500 | — | — |
| 2021-12-23 | $2.95 | $2.95 | 8,000 | — | — |
| 2021-12-22 | $3.13 | $3.13 | 12,300 | — | — |
| 2021-12-21 | $3.20 | $3.20 | 9,900 | — | — |
| 2021-12-20 | $3.25 | $3.25 | 10,800 | — | — |
| 2021-12-17 | $3.80 | $3.80 | 1,800 | — | — |
| 2021-12-16 | $3.99 | $3.99 | 1,900 | — | — |
| 2021-12-15 | $3.34 | $3.34 | 1,100 | — | — |
| 2021-12-14 | $3.21 | $3.21 | 1,000 | — | — |
| 2021-12-13 | $3.50 | $3.50 | 8,900 | — | — |
| 2021-12-10 | $3.99 | $3.99 | 1,500 | — | — |
| 2021-12-09 | $3.50 | $3.50 | 6,700 | — | — |
| 2021-12-08 | $3.49 | $3.49 | 3,600 | — | — |
| 2021-12-07 | $3.96 | $3.96 | 4,100 | — | — |
| 2021-12-06 | $3.54 | $3.54 | 21,900 | — | — |
| 2021-12-03 | $3.01 | $3.01 | 16,300 | — | — |
| 2021-12-02 | $4.00 | $4.00 | 300 | — | — |
| 2021-12-01 | $3.55 | $3.55 | 5,900 | — | — |
| 2021-11-30 | $4.20 | $4.20 | 100 | — | — |
| 2021-11-29 | $4.05 | $4.05 | 900 | — | — |
| 2021-11-26 | $4.00 | $4.00 | 0 | — | — |
| 2021-11-24 | $4.00 | $4.00 | 700 | — | — |
| 2021-11-23 | $3.61 | $3.61 | 4,200 | — | — |
| 2021-11-22 | $3.75 | $3.75 | 8,300 | — | — |
| 2021-11-19 | $4.38 | $4.38 | 1,300 | — | — |
| 2021-11-18 | $4.38 | $4.38 | 500 | — | — |
| 2021-11-17 | $4.39 | $4.39 | 700 | — | — |
| 2021-11-16 | $4.39 | $4.39 | 3,100 | — | — |
| 2021-11-15 | $4.48 | $4.48 | 1,000 | — | — |
| 2021-11-12 | $4.47 | $4.47 | 0 | — | — |
| 2021-11-11 | $4.47 | $4.47 | 2,700 | — | — |
| 2021-11-10 | $4.25 | $4.25 | 800 | — | — |
| 2021-11-09 | $4.15 | $4.15 | 2,700 | — | — |
| 2021-11-08 | $4.50 | $4.50 | 500 | — | — |
| 2021-11-05 | $4.50 | $4.50 | 7,200 | — | — |
| 2021-11-04 | $4.50 | $4.50 | 10,100 | — | — |
| 2021-11-03 | $4.35 | $4.35 | 4,600 | — | — |
| 2021-11-02 | $4.25 | $4.25 | 100 | — | — |
| 2021-11-01 | $4.35 | $4.35 | 100 | — | — |
| 2021-10-29 | $4.30 | $4.30 | 0 | — | — |
| 2021-10-28 | $4.30 | $4.30 | 1,800 | — | — |
| 2021-10-27 | $4.27 | $4.27 | 400 | — | — |
| 2021-10-26 | $4.33 | $4.33 | 600 | — | — |
| 2021-10-25 | $4.15 | $4.15 | 5,500 | — | — |
| 2021-10-22 | $4.49 | $4.49 | 1,100 | — | — |
| 2021-10-21 | $4.50 | $4.50 | 9,100 | — | — |
| 2021-10-20 | $4.20 | $4.20 | 7,300 | — | — |
| 2021-10-19 | $4.20 | $4.20 | 300 | — | — |
| 2021-10-18 | $4.00 | $4.00 | 2,000 | — | — |
| 2021-10-15 | $4.00 | $4.00 | 2,400 | — | — |
| 2021-10-14 | $4.50 | $4.50 | 2,800 | — | — |
| 2021-10-13 | $4.25 | $4.25 | 400 | — | — |
| 2021-10-12 | $4.10 | $4.10 | 2,200 | — | — |
| 2021-10-11 | $4.48 | $4.48 | 2,200 | — | — |
| 2021-10-08 | $4.55 | $4.55 | 1,400 | — | — |
| 2021-10-07 | $4.55 | $4.55 | 600 | — | — |
| 2021-10-06 | $4.55 | $4.55 | 0 | — | — |
| 2021-10-05 | $4.55 | $4.55 | 500 | — | — |
| 2021-10-04 | $4.55 | $4.55 | 600 | — | — |
| 2021-10-01 | $4.63 | $4.63 | 1,100 | — | — |
| 2021-09-30 | $4.00 | $4.00 | 800 | — | — |
| 2021-09-29 | $4.10 | $4.10 | 700 | — | — |
| 2021-09-28 | $4.20 | $4.20 | 1,900 | — | — |
| 2021-09-27 | $4.50 | $4.50 | 800 | — | — |
| 2021-09-24 | $4.50 | $4.50 | 0 | — | — |
| 2021-09-23 | $4.50 | $4.50 | 1,300 | — | — |
| 2021-09-22 | $4.50 | $4.50 | 400 | — | — |
| 2021-09-21 | $4.50 | $4.50 | 0 | — | — |
| 2021-09-20 | $4.50 | $4.50 | 400 | — | — |
| 2021-09-17 | $4.43 | $4.43 | 1,900 | — | — |
| 2021-09-16 | $4.67 | $4.67 | 900 | — | — |
| 2021-09-15 | $4.25 | $4.25 | 200 | — | — |
| 2021-09-14 | $4.33 | $4.33 | 3,600 | — | — |
| 2021-09-13 | $4.75 | $4.75 | 3,400 | — | — |
| 2021-09-10 | $4.85 | $4.85 | 200 | — | — |
| 2021-09-09 | $4.90 | $4.90 | 5,200 | — | — |
| 2021-09-08 | $4.95 | $4.95 | 500 | — | — |
| 2021-09-07 | $5.10 | $5.10 | 5,900 | — | — |
| 2021-09-03 | $4.90 | $4.90 | 2,500 | — | — |
| 2021-09-02 | $5.05 | $5.05 | 10,900 | — | — |
| 2021-09-01 | $5.05 | $5.05 | 11,000 | — | — |
| 2021-08-31 | $5.00 | $5.00 | 22,600 | — | — |
| 2021-08-30 | $4.90 | $4.90 | 900 | — | — |
| 2021-08-27 | $5.00 | $5.00 | 4,500 | — | — |
| 2021-08-26 | $5.14 | $5.14 | 4,900 | — | — |
| 2021-08-25 | $5.30 | $5.30 | 2,900 | — | — |
| 2021-08-24 | $5.45 | $5.45 | 1,200 | — | — |
| 2021-08-23 | $5.30 | $5.30 | 400 | — | — |
| 2021-08-20 | $5.70 | $5.70 | 300 | — | — |
| 2021-08-19 | $5.30 | $5.30 | 1,300 | — | — |
| 2021-08-18 | $5.05 | $5.05 | 400 | — | — |
| 2021-08-17 | $5.00 | $5.00 | 15,800 | — | — |
| 2021-08-16 | $5.10 | $5.10 | 300 | — | — |
| 2021-08-13 | $5.60 | $5.60 | 2,300 | — | — |
| 2021-08-12 | $5.70 | $5.70 | 2,700 | — | — |
| 2021-08-11 | $5.12 | $5.12 | 100 | — | — |
| 2021-08-10 | $5.03 | $5.03 | 3,300 | — | — |
| 2021-08-09 | $5.14 | $5.14 | 2,100 | — | — |
| 2021-08-06 | $5.13 | $5.13 | 500 | — | — |
| 2021-08-05 | $5.08 | $5.08 | 9,100 | — | — |
| 2021-08-04 | $5.20 | $5.20 | 71,700 | — | — |
| 2021-08-03 | $5.00 | $5.00 | 10,900 | — | — |
| 2021-08-02 | $7.00 | $7.00 | 1,000 | — | — |
| 2021-07-30 | $7.50 | $7.50 | 0 | — | — |
| 2021-07-29 | $7.50 | $7.50 | 1,000 | — | — |
| 2021-07-28 | $8.00 | $8.00 | 8,900 | — | — |
| 2021-07-27 | $7.99 | $7.99 | 20,900 | — | — |
| 2021-07-26 | $7.75 | $7.75 | 2,200 | — | — |
| 2021-07-23 | $7.40 | $7.40 | 2,400 | — | — |
| 2021-07-22 | $7.35 | $7.35 | 3,000 | — | — |
| 2021-07-21 | $7.10 | $7.10 | 800 | — | — |
| 2021-07-20 | $7.00 | $7.00 | 9,900 | — | — |
| 2021-07-19 | $6.40 | $6.40 | 7,900 | — | — |
| 2021-07-16 | $6.08 | $6.08 | 3,400 | — | — |
| 2021-07-15 | $7.10 | $7.10 | 15,200 | — | — |
| 2021-07-14 | $6.70 | $6.70 | 1,800 | — | — |
| 2021-07-13 | $6.25 | $6.25 | 12,000 | — | — |
| 2021-07-12 | $6.16 | $6.16 | 2,200 | — | — |
| 2021-07-09 | $6.10 | $6.10 | 8,600 | — | — |
| 2021-07-08 | $6.01 | $6.01 | 1,300 | — | — |
| 2021-07-07 | $6.10 | $6.10 | 3,400 | — | — |
| 2021-07-06 | $6.20 | $6.20 | 2,800 | — | — |
| 2021-07-02 | $5.75 | $5.75 | 4,200 | — | — |
| 2021-07-01 | $6.10 | $6.10 | 0 | — | — |
| 2021-06-30 | $6.10 | $6.10 | 1,800 | — | — |
| 2021-06-29 | $5.99 | $5.99 | 5,500 | — | — |
| 2021-06-28 | $5.94 | $5.94 | 8,900 | — | — |
| 2021-06-25 | $5.60 | $5.60 | 3,700 | — | — |
| 2021-06-24 | $5.00 | $5.00 | 19,400 | — | — |
| 2021-06-23 | $4.80 | $4.80 | 9,300 | — | — |
| 2021-06-22 | $4.26 | $4.26 | 9,900 | — | — |
| 2021-06-21 | $4.30 | $4.30 | 19,800 | — | — |
| 2021-06-18 | $3.80 | $3.80 | 1,600 | — | — |
| 2021-06-17 | $3.75 | $3.75 | 11,300 | — | — |
| 2021-06-16 | $4.09 | $4.09 | 2,500 | — | — |
| 2021-06-15 | $3.97 | $3.97 | 4,000 | — | — |
| 2021-06-14 | $4.20 | $4.20 | 900 | — | — |
| 2021-06-11 | $4.15 | $4.15 | 16,300 | — | — |
| 2021-06-10 | $4.05 | $4.05 | 16,100 | — | — |
| 2021-06-09 | $4.20 | $4.20 | 17,600 | — | — |
| 2021-06-08 | $4.45 | $4.45 | 500 | — | — |
| 2021-06-07 | $4.30 | $4.30 | 46,700 | — | — |
| 2021-06-04 | $4.70 | $4.70 | 600 | — | — |
| 2021-06-03 | $4.80 | $4.80 | 2,300 | — | — |
| 2021-06-02 | $4.80 | $4.80 | 400 | — | — |
| 2021-06-01 | $4.80 | $4.80 | 1,000 | — | — |
| 2021-05-28 | $4.80 | $4.80 | 800 | — | — |
| 2021-05-27 | $4.70 | $4.70 | 1,300 | — | — |
| 2021-05-26 | $4.75 | $4.75 | 0 | — | — |
| 2021-05-25 | $4.75 | $4.75 | 6,400 | — | — |
| 2021-05-24 | $4.75 | $4.75 | 5,300 | — | — |
| 2021-05-21 | $4.21 | $4.21 | 16,300 | — | — |
| 2021-05-20 | $4.00 | $4.00 | 8,700 | — | — |
| 2021-05-19 | $5.00 | $5.00 | 19,800 | — | — |
| 2021-05-18 | $5.00 | $5.00 | 2,500 | — | — |
| 2021-05-17 | $5.50 | $5.50 | 16,400 | — | — |
| 2021-05-14 | $5.60 | $5.60 | 200 | — | — |
| 2021-05-13 | $5.60 | $5.60 | 7,400 | — | — |
| 2021-05-12 | $5.90 | $5.90 | 700 | — | — |
| 2021-05-11 | $6.20 | $6.20 | 12,200 | — | — |
| 2021-05-10 | $5.60 | $5.60 | 11,000 | — | — |
| 2021-05-07 | $6.10 | $6.10 | 300 | — | — |
| 2021-05-06 | $6.15 | $6.15 | 1,300 | — | — |
| 2021-05-05 | $6.15 | $6.15 | 5,200 | — | — |
| 2021-05-04 | $6.15 | $6.15 | 5,600 | — | — |
| 2021-05-03 | $6.90 | $6.90 | 400 | — | — |
| 2021-04-30 | $6.90 | $6.90 | 800 | — | — |
| 2021-04-29 | $6.85 | $6.85 | 1,000 | — | — |
| 2021-04-28 | $6.80 | $6.80 | 900 | — | — |
| 2021-04-27 | $6.99 | $6.99 | 6,200 | — | — |
| 2021-04-26 | $7.00 | $7.00 | 1,300 | — | — |
| 2021-04-23 | $7.00 | $7.00 | 2,700 | — | — |
| 2021-04-22 | $6.50 | $6.50 | 900 | — | — |
| 2021-04-21 | $6.95 | $6.95 | 1,000 | — | — |
| 2021-04-20 | $7.00 | $7.00 | 1,700 | — | — |
| 2021-04-19 | $7.00 | $7.00 | 6,400 | — | — |
| 2021-04-16 | $7.00 | $7.00 | 800 | — | — |
| 2021-04-15 | $7.20 | $7.20 | 1,400 | — | — |
| 2021-04-14 | $7.00 | $7.00 | 2,900 | — | — |
| 2021-04-13 | $7.00 | $7.00 | 5,900 | — | — |
| 2021-04-12 | $6.00 | $6.00 | 5,600 | — | — |
| 2021-04-09 | $6.80 | $6.80 | 3,200 | — | — |
| 2021-04-08 | $7.10 | $7.10 | 2,400 | — | — |
| 2021-04-07 | $7.30 | $7.30 | 2,100 | — | — |
| 2021-04-06 | $7.25 | $7.25 | 2,300 | — | — |
| 2021-04-05 | $7.25 | $7.25 | 200 | — | — |
| 2021-04-01 | $7.56 | $7.56 | 9,500 | — | — |
| 2021-03-31 | $7.35 | $7.35 | 9,500 | — | — |
| 2021-03-30 | $5.50 | $5.50 | 3,400 | — | — |
| 2021-03-29 | $6.75 | $6.75 | 400 | — | — |
| 2021-03-26 | $7.00 | $7.00 | 400 | — | — |
| 2021-03-25 | $7.00 | $7.00 | 400 | — | — |
| 2021-03-24 | $7.00 | $7.00 | 900 | — | — |
| 2021-03-23 | $7.40 | $7.40 | 2,600 | — | — |
| 2021-03-22 | $6.01 | $6.01 | 10,500 | — | — |
| 2021-03-19 | $6.82 | $6.82 | 300 | — | — |
| 2021-03-18 | $6.66 | $6.66 | 500 | — | — |
| 2021-03-17 | $6.66 | $6.66 | 500 | — | — |
| 2021-03-16 | $6.81 | $6.81 | 200 | — | — |
| 2021-03-15 | $6.81 | $6.81 | 600 | — | — |
| 2021-03-12 | $6.82 | $6.82 | 3,500 | — | — |
| 2021-03-11 | $6.75 | $6.75 | 600 | — | — |
| 2021-03-10 | $6.50 | $6.50 | 0 | — | — |
| 2021-03-09 | $6.50 | $6.50 | 0 | — | — |
| 2021-03-08 | $6.50 | $6.50 | 0 | — | — |
| 2021-03-05 | $6.50 | $6.50 | 600 | — | — |
| 2021-03-04 | $6.25 | $6.25 | 1,500 | — | — |
| 2021-03-03 | $6.76 | $6.76 | 200 | — | — |
| 2021-03-02 | $7.45 | $7.45 | 5,500 | — | — |
| 2021-03-01 | $7.20 | $7.20 | 3,000 | — | — |
| 2021-02-26 | $7.19 | $7.19 | 11,500 | — | — |
| 2021-02-25 | $6.50 | $6.50 | 1,000 | — | — |
| 2021-02-24 | $6.00 | $6.00 | 5,600 | — | — |
| 2021-02-23 | $5.66 | $5.66 | 800 | — | — |
| 2021-02-22 | $6.15 | $6.15 | 1,300 | — | — |
| 2021-02-19 | $8.00 | $8.00 | 8,100 | — | — |
| 2021-02-18 | $5.25 | $5.25 | 3,300 | — | — |
| 2021-02-17 | $5.56 | $5.56 | 6,400 | — | — |
| 2021-02-16 | $5.01 | $5.01 | 7,300 | — | — |
| 2021-02-12 | $6.25 | $6.25 | 8,900 | — | — |
| 2021-02-11 | $8.00 | $8.00 | 8,400 | — | — |
| 2021-02-10 | $8.50 | $8.50 | 10,800 | — | — |
| 2021-02-09 | $8.25 | $8.25 | 11,800 | — | — |
| 2021-02-08 | $6.90 | $6.90 | 3,500 | — | — |
| 2021-02-05 | $6.10 | $6.10 | 500 | — | — |
| 2021-02-04 | $5.55 | $5.55 | 24,200 | — | — |
| 2021-02-03 | $5.50 | $5.50 | 26,600 | — | — |
| 2021-02-02 | $5.01 | $5.01 | 200 | — | — |
| 2021-02-01 | $5.08 | $5.08 | 700 | — | — |
| 2021-01-29 | $4.80 | $4.80 | 1,700 | — | — |
| 2021-01-28 | $4.80 | $4.80 | 1,200 | — | — |
| 2021-01-27 | $5.35 | $5.35 | 1,100 | — | — |
| 2021-01-26 | $5.40 | $5.40 | 2,400 | — | — |
| 2021-01-25 | $6.00 | $6.00 | 15,600 | — | — |
| 2021-01-22 | $5.00 | $5.00 | 1,300 | — | — |
| 2021-01-21 | $4.95 | $4.95 | 900 | — | — |
| 2021-01-20 | $4.95 | $4.95 | 14,200 | — | — |
| 2021-01-19 | $4.85 | $4.85 | 400 | — | — |
| 2021-01-15 | $4.90 | $4.90 | 1,300 | — | — |
| 2021-01-14 | $4.80 | $4.80 | 13,900 | — | — |
| 2021-01-13 | $5.00 | $5.00 | 18,700 | — | — |
| 2021-01-12 | $4.60 | $4.60 | 29,300 | — | — |
| 2021-01-11 | $4.81 | $4.81 | 11,300 | — | — |
| 2021-01-08 | $4.30 | $4.30 | 12,900 | — | — |
| 2021-01-07 | $5.50 | $5.50 | 118,800 | — | — |
| 2021-01-06 | $3.60 | $3.60 | 2,400 | — | — |
| 2021-01-05 | $3.21 | $3.21 | 5,700 | — | — |
| 2021-01-04 | $3.25 | $3.25 | 1,900 | — | — |