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
- 2015-11-04 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 | $1.92 | $1.92 | 60,600 | — | — |
| 2021-12-30 | $1.97 | $1.97 | 61,025 | — | — |
| 2021-12-29 | $1.97 | $1.97 | 36,675 | — | — |
| 2021-12-28 | $2.03 | $2.03 | 54,875 | — | — |
| 2021-12-27 | $2.08 | $2.08 | 56,425 | — | — |
| 2021-12-23 | $2.15 | $2.15 | 61,400 | — | — |
| 2021-12-22 | $2.02 | $2.02 | 31,725 | — | — |
| 2021-12-21 | $2.05 | $2.05 | 28,975 | — | — |
| 2021-12-20 | $2.10 | $2.10 | 36,875 | — | — |
| 2021-12-17 | $2.08 | $2.08 | 18,825 | — | — |
| 2021-12-16 | $2.14 | $2.14 | 39,400 | — | — |
| 2021-12-15 | $2.10 | $2.10 | 56,525 | — | — |
| 2021-12-14 | $2.16 | $2.16 | 43,000 | — | — |
| 2021-12-13 | $2.31 | $2.31 | 46,025 | — | — |
| 2021-12-10 | $2.40 | $2.40 | 20,000 | — | — |
| 2021-12-09 | $2.42 | $2.42 | 32,975 | — | — |
| 2021-12-08 | $2.55 | $2.55 | 57,625 | — | — |
| 2021-12-07 | $2.43 | $2.43 | 83,950 | — | — |
| 2021-12-06 | $2.26 | $2.26 | 76,400 | — | — |
| 2021-12-03 | $2.26 | $2.26 | 54,225 | — | — |
| 2021-12-02 | $2.26 | $2.26 | 91,150 | — | — |
| 2021-12-01 | $2.40 | $2.40 | 148,275 | — | — |
| 2021-11-30 | $2.61 | $2.61 | 84,200 | — | — |
| 2021-11-29 | $2.58 | $2.58 | 64,725 | — | — |
| 2021-11-26 | $2.67 | $2.67 | 49,675 | — | — |
| 2021-11-24 | $2.80 | $2.80 | 93,450 | — | — |
| 2021-11-23 | $2.63 | $2.63 | 39,650 | — | — |
| 2021-11-22 | $2.69 | $2.69 | 76,000 | — | — |
| 2021-11-19 | $2.72 | $2.72 | 37,825 | — | — |
| 2021-11-18 | $2.73 | $2.73 | 72,550 | — | — |
| 2021-11-17 | $2.71 | $2.71 | 157,125 | — | — |
| 2021-11-16 | $2.84 | $2.84 | 115,600 | — | — |
| 2021-11-15 | $2.98 | $2.98 | 117,100 | — | — |
| 2021-11-12 | $3.00 | $3.00 | 54,400 | — | — |
| 2021-11-11 | $3.01 | $3.01 | 72,500 | — | — |
| 2021-11-10 | $3.08 | $3.08 | 262,500 | — | — |
| 2021-11-09 | $3.28 | $3.28 | 38,150 | — | — |
| 2021-11-08 | $3.36 | $3.36 | 69,850 | — | — |
| 2021-11-05 | $3.38 | $3.38 | 55,075 | — | — |
| 2021-11-04 | $3.39 | $3.39 | 72,800 | — | — |
| 2021-11-03 | $3.44 | $3.44 | 236,775 | — | — |
| 2021-11-02 | $3.33 | $3.33 | 51,875 | — | — |
| 2021-11-01 | $3.38 | $3.38 | 95,275 | — | — |
| 2021-10-29 | $3.32 | $3.32 | 66,100 | — | — |
| 2021-10-28 | $3.33 | $3.33 | 237,075 | — | — |
| 2021-10-27 | $3.14 | $3.14 | 73,425 | — | — |
| 2021-10-26 | $3.20 | $3.20 | 82,325 | — | — |
| 2021-10-25 | $3.18 | $3.18 | 160,475 | — | — |
| 2021-10-22 | $3.28 | $3.28 | 160,750 | — | — |
| 2021-10-21 | $3.46 | $3.46 | 66,750 | — | — |
| 2021-10-20 | $3.47 | $3.47 | 155,850 | — | — |
| 2021-10-19 | $3.49 | $3.49 | 362,350 | — | — |
| 2021-10-18 | $3.30 | $3.30 | 101,650 | — | — |
| 2021-10-15 | $3.21 | $3.21 | 113,200 | — | — |
| 2021-10-14 | $3.20 | $3.20 | 268,975 | — | — |
| 2021-10-13 | $3.29 | $3.29 | 210,050 | — | — |
| 2021-10-12 | $3.40 | $3.40 | 260,000 | — | — |
| 2021-10-11 | $3.38 | $3.38 | 459,925 | — | — |
| 2021-10-08 | $3.21 | $3.21 | 242,275 | — | — |
| 2021-10-07 | $3.32 | $3.32 | 311,875 | — | — |
| 2021-10-06 | $3.26 | $3.26 | 171,050 | — | — |
| 2021-10-05 | $3.56 | $3.56 | 546,450 | — | — |
| 2021-10-04 | $3.36 | $3.36 | 1,892,950 | — | — |
| 2021-10-01 | $3.16 | $3.16 | 263,775 | — | — |
| 2021-09-30 | $3.04 | $3.04 | 91,825 | — | — |
| 2021-09-29 | $3.00 | $3.00 | 116,325 | — | — |
| 2021-09-28 | $3.10 | $3.10 | 209,300 | — | — |
| 2021-09-27 | $3.20 | $3.20 | 386,375 | — | — |
| 2021-09-24 | $2.97 | $2.97 | 130,700 | — | — |
| 2021-09-23 | $2.99 | $2.99 | 47,775 | — | — |
| 2021-09-22 | $2.93 | $2.93 | 82,500 | — | — |
| 2021-09-21 | $2.92 | $2.92 | 191,725 | — | — |
| 2021-09-20 | $2.82 | $2.82 | 196,500 | — | — |
| 2021-09-17 | $3.12 | $3.12 | 61,775 | — | — |
| 2021-09-16 | $3.22 | $3.22 | 176,350 | — | — |
| 2021-09-15 | $3.29 | $3.29 | 600,375 | — | — |
| 2021-09-14 | $3.12 | $3.12 | 137,450 | — | — |
| 2021-09-13 | $3.20 | $3.20 | 258,125 | — | — |
| 2021-09-10 | $3.08 | $3.08 | 152,825 | — | — |
| 2021-09-09 | $3.24 | $3.24 | 342,800 | — | — |
| 2021-09-08 | $2.91 | $2.91 | 95,200 | — | — |
| 2021-09-07 | $3.04 | $3.04 | 219,800 | — | — |
| 2021-09-03 | $2.90 | $2.90 | 25,500 | — | — |
| 2021-09-02 | $2.96 | $2.96 | 90,150 | — | — |
| 2021-09-01 | $2.94 | $2.94 | 41,625 | — | — |
| 2021-08-31 | $2.88 | $2.88 | 67,750 | — | — |
| 2021-08-30 | $2.80 | $2.80 | 63,500 | — | — |
| 2021-08-27 | $2.83 | $2.83 | 100,175 | — | — |
| 2021-08-26 | $2.76 | $2.76 | 76,075 | — | — |
| 2021-08-25 | $2.76 | $2.76 | 97,200 | — | — |
| 2021-08-24 | $2.72 | $2.72 | 125,325 | — | — |
| 2021-08-23 | $2.64 | $2.64 | 59,650 | — | — |
| 2021-08-20 | $2.53 | $2.53 | 55,450 | — | — |
| 2021-08-19 | $2.53 | $2.53 | 142,025 | — | — |
| 2021-08-18 | $2.72 | $2.72 | 44,225 | — | — |
| 2021-08-17 | $2.70 | $2.70 | 89,600 | — | — |
| 2021-08-16 | $2.70 | $2.70 | 126,475 | — | — |
| 2021-08-13 | $2.84 | $2.84 | 352,075 | — | — |
| 2021-08-12 | $2.76 | $2.76 | 131,475 | — | — |
| 2021-08-11 | $2.88 | $2.88 | 268,400 | — | — |
| 2021-08-10 | $2.88 | $2.88 | 168,725 | — | — |
| 2021-08-09 | $2.86 | $2.86 | 551,950 | — | — |
| 2021-08-06 | $3.23 | $3.23 | 583,550 | — | — |
| 2021-08-05 | $3.44 | $3.44 | 3,460,575 | — | — |
| 2021-08-04 | $2.84 | $2.84 | 32,550 | — | — |
| 2021-08-03 | $2.92 | $2.92 | 36,325 | — | — |
| 2021-08-02 | $2.94 | $2.94 | 42,725 | — | — |
| 2021-07-30 | $2.94 | $2.94 | 30,600 | — | — |
| 2021-07-29 | $2.95 | $2.95 | 84,075 | — | — |
| 2021-07-28 | $2.96 | $2.96 | 46,150 | — | — |
| 2021-07-27 | $2.86 | $2.86 | 101,300 | — | — |
| 2021-07-26 | $2.81 | $2.81 | 35,825 | — | — |
| 2021-07-23 | $2.81 | $2.81 | 112,125 | — | — |
| 2021-07-22 | $2.89 | $2.89 | 45,450 | — | — |
| 2021-07-21 | $2.94 | $2.94 | 52,575 | — | — |
| 2021-07-20 | $2.85 | $2.85 | 84,650 | — | — |
| 2021-07-19 | $2.80 | $2.80 | 127,000 | — | — |
| 2021-07-16 | $2.90 | $2.90 | 127,800 | — | — |
| 2021-07-15 | $2.93 | $2.93 | 233,500 | — | — |
| 2021-07-14 | $3.16 | $3.16 | 246,475 | — | — |
| 2021-07-13 | $3.40 | $3.40 | 256,950 | — | — |
| 2021-07-12 | $3.41 | $3.41 | 134,250 | — | — |
| 2021-07-09 | $3.46 | $3.46 | 184,875 | — | — |
| 2021-07-08 | $3.34 | $3.34 | 155,375 | — | — |
| 2021-07-07 | $3.43 | $3.43 | 140,100 | — | — |
| 2021-07-06 | $3.52 | $3.52 | 257,600 | — | — |
| 2021-07-02 | $3.40 | $3.40 | 77,225 | — | — |
| 2021-07-01 | $3.44 | $3.44 | 173,650 | — | — |
| 2021-06-30 | $3.46 | $3.46 | 194,475 | — | — |
| 2021-06-29 | $3.36 | $3.36 | 149,050 | — | — |
| 2021-06-28 | $3.46 | $3.46 | 148,350 | — | — |
| 2021-06-25 | $3.54 | $3.54 | 224,725 | — | — |
| 2021-06-24 | $3.64 | $3.64 | 437,025 | — | — |
| 2021-06-23 | $3.48 | $3.48 | 387,600 | — | — |
| 2021-06-22 | $3.60 | $3.60 | 3,193,825 | — | — |
| 2021-06-21 | $3.60 | $3.60 | 999,525 | — | — |
| 2021-06-18 | $3.38 | $3.38 | 192,000 | — | — |
| 2021-06-17 | $3.40 | $3.40 | 286,350 | — | — |
| 2021-06-16 | $3.50 | $3.50 | 164,700 | — | — |
| 2021-06-15 | $3.43 | $3.43 | 256,825 | — | — |
| 2021-06-14 | $3.58 | $3.58 | 170,000 | — | — |
| 2021-06-11 | $3.71 | $3.71 | 256,425 | — | — |
| 2021-06-10 | $3.85 | $3.85 | 514,525 | — | — |
| 2021-06-09 | $3.68 | $3.68 | 352,700 | — | — |
| 2021-06-08 | $3.65 | $3.65 | 125,850 | — | — |
| 2021-06-07 | $3.74 | $3.74 | 524,400 | — | — |
| 2021-06-04 | $3.53 | $3.53 | 84,950 | — | — |
| 2021-06-03 | $3.56 | $3.56 | 277,700 | — | — |
| 2021-06-02 | $3.60 | $3.60 | 495,450 | — | — |
| 2021-06-01 | $3.52 | $3.52 | 563,275 | — | — |
| 2021-05-28 | $3.34 | $3.34 | 179,375 | — | — |
| 2021-05-27 | $3.24 | $3.24 | 105,825 | — | — |
| 2021-05-26 | $3.31 | $3.31 | 95,750 | — | — |
| 2021-05-25 | $3.21 | $3.21 | 97,875 | — | — |
| 2021-05-24 | $3.16 | $3.16 | 109,650 | — | — |
| 2021-05-21 | $3.27 | $3.27 | 117,875 | — | — |
| 2021-05-20 | $3.31 | $3.31 | 112,325 | — | — |
| 2021-05-19 | $3.26 | $3.26 | 79,300 | — | — |
| 2021-05-18 | $3.27 | $3.27 | 177,400 | — | — |
| 2021-05-17 | $3.22 | $3.22 | 169,825 | — | — |
| 2021-05-14 | $3.24 | $3.24 | 576,725 | — | — |
| 2021-05-13 | $3.36 | $3.36 | 515,225 | — | — |
| 2021-05-12 | $3.46 | $3.46 | 1,106,450 | — | — |
| 2021-05-11 | $3.23 | $3.23 | 136,225 | — | — |
| 2021-05-10 | $3.26 | $3.26 | 82,450 | — | — |
| 2021-05-07 | $3.24 | $3.24 | 85,975 | — | — |
| 2021-05-06 | $3.20 | $3.20 | 213,625 | — | — |
| 2021-05-05 | $3.47 | $3.47 | 236,275 | — | — |
| 2021-05-04 | $3.52 | $3.52 | 340,425 | — | — |
| 2021-05-03 | $4.08 | $4.08 | 2,210,150 | — | — |
| 2021-04-30 | $3.52 | $3.52 | 93,975 | — | — |
| 2021-04-29 | $3.60 | $3.60 | 193,650 | — | — |
| 2021-04-28 | $3.65 | $3.65 | 97,825 | — | — |
| 2021-04-27 | $3.65 | $3.65 | 89,950 | — | — |
| 2021-04-26 | $3.69 | $3.69 | 361,850 | — | — |
| 2021-04-23 | $3.53 | $3.53 | 168,400 | — | — |
| 2021-04-22 | $3.40 | $3.40 | 188,625 | — | — |
| 2021-04-21 | $3.27 | $3.27 | 200,700 | — | — |
| 2021-04-20 | $3.14 | $3.14 | 189,725 | — | — |
| 2021-04-19 | $3.21 | $3.21 | 214,225 | — | — |
| 2021-04-16 | $3.40 | $3.40 | 313,625 | — | — |
| 2021-04-15 | $3.38 | $3.38 | 563,225 | — | — |
| 2021-04-14 | $3.50 | $3.50 | 313,825 | — | — |
| 2021-04-13 | $3.40 | $3.40 | 405,175 | — | — |
| 2021-04-12 | $3.62 | $3.62 | 775,075 | — | — |
| 2021-04-09 | $4.08 | $4.08 | 484,725 | — | — |
| 2021-04-08 | $4.40 | $4.40 | 1,019,775 | — | — |
| 2021-04-07 | $4.08 | $4.08 | 516,425 | — | — |
| 2021-04-06 | $4.12 | $4.12 | 357,225 | — | — |
| 2021-04-05 | $4.28 | $4.28 | 1,013,450 | — | — |
| 2021-04-01 | $4.48 | $4.48 | 1,139,700 | — | — |
| 2021-03-31 | $4.12 | $4.12 | 616,500 | — | — |
| 2021-03-30 | $4.04 | $4.04 | 316,075 | — | — |
| 2021-03-29 | $4.16 | $4.16 | 366,725 | — | — |
| 2021-03-26 | $4.28 | $4.28 | 571,925 | — | — |
| 2021-03-25 | $4.60 | $4.60 | 1,240,825 | — | — |
| 2021-03-24 | $4.32 | $4.32 | 471,125 | — | — |
| 2021-03-23 | $4.72 | $4.72 | 378,825 | — | — |
| 2021-03-22 | $5.20 | $5.20 | 413,275 | — | — |
| 2021-03-19 | $5.80 | $5.80 | 463,675 | — | — |
| 2021-03-18 | $5.24 | $5.24 | 410,475 | — | — |
| 2021-03-17 | $5.60 | $5.60 | 313,950 | — | — |
| 2021-03-16 | $5.72 | $5.72 | 337,475 | — | — |
| 2021-03-15 | $6.52 | $6.52 | 750,650 | — | — |
| 2021-03-12 | $6.12 | $6.12 | 993,225 | — | — |
| 2021-03-11 | $6.56 | $6.56 | 793,550 | — | — |
| 2021-03-10 | $7.16 | $7.16 | 1,349,675 | — | — |
| 2021-03-09 | $5.36 | $5.36 | 116,250 | — | — |
| 2021-03-08 | $4.96 | $4.96 | 70,925 | — | — |
| 2021-03-05 | $4.64 | $4.64 | 118,375 | — | — |
| 2021-03-04 | $4.60 | $4.60 | 99,850 | — | — |
| 2021-03-03 | $5.40 | $5.40 | 82,650 | — | — |
| 2021-03-02 | $5.60 | $5.60 | 74,525 | — | — |
| 2021-03-01 | $5.68 | $5.68 | 191,650 | — | — |
| 2021-02-26 | $5.00 | $5.00 | 243,300 | — | — |
| 2021-02-25 | $5.80 | $5.80 | 177,750 | — | — |
| 2021-02-24 | $6.40 | $6.40 | 162,725 | — | — |
| 2021-02-23 | $6.28 | $6.28 | 230,475 | — | — |
| 2021-02-22 | $7.00 | $7.00 | 303,825 | — | — |
| 2021-02-19 | $7.52 | $7.52 | 530,900 | — | — |
| 2021-02-18 | $7.32 | $7.32 | 918,725 | — | — |
| 2021-02-17 | $8.16 | $8.16 | 1,429,225 | — | — |
| 2021-02-16 | $11.84 | $11.84 | 11,385,550 | — | — |
| 2021-02-12 | $6.12 | $6.12 | 804,050 | — | — |
| 2021-02-11 | $5.24 | $5.24 | 229,300 | — | — |
| 2021-02-10 | $5.28 | $5.28 | 341,025 | — | — |
| 2021-02-09 | $5.28 | $5.28 | 280,275 | — | — |
| 2021-02-08 | $5.04 | $5.04 | 315,600 | — | — |
| 2021-02-05 | $4.60 | $4.60 | 89,775 | — | — |
| 2021-02-04 | $4.68 | $4.68 | 108,075 | — | — |
| 2021-02-03 | $4.52 | $4.52 | 146,000 | — | — |
| 2021-02-02 | $4.32 | $4.32 | 90,075 | — | — |
| 2021-02-01 | $4.44 | $4.44 | 189,700 | — | — |
| 2021-01-29 | $4.60 | $4.60 | 1,295,475 | — | — |
| 2021-01-28 | $4.72 | $4.72 | 708,275 | — | — |
| 2021-01-27 | $3.96 | $3.96 | 121,675 | — | — |
| 2021-01-26 | $4.16 | $4.16 | 96,250 | — | — |
| 2021-01-25 | $4.32 | $4.32 | 346,325 | — | — |
| 2021-01-22 | $4.24 | $4.24 | 223,025 | — | — |
| 2021-01-21 | $4.40 | $4.40 | 1,002,900 | — | — |
| 2021-01-20 | $4.00 | $4.00 | 67,300 | — | — |
| 2021-01-19 | $3.85 | $3.85 | 93,225 | — | — |
| 2021-01-15 | $3.80 | $3.80 | 174,300 | — | — |
| 2021-01-14 | $4.16 | $4.16 | 538,400 | — | — |
| 2021-01-13 | $3.76 | $3.76 | 70,875 | — | — |
| 2021-01-12 | $3.92 | $3.92 | 217,375 | — | — |
| 2021-01-11 | $3.85 | $3.85 | 193,600 | — | — |
| 2021-01-08 | $3.52 | $3.52 | 89,625 | — | — |
| 2021-01-07 | $3.64 | $3.64 | 297,775 | — | — |
| 2021-01-06 | $3.44 | $3.44 | 153,100 | — | — |
| 2021-01-05 | $3.56 | $3.56 | 125,750 | — | — |
| 2021-01-04 | $3.32 | $3.32 | 32,750 | — | — |