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
- 2017-06-02 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 | $3.40 | $3.40 | 29,100 | — | — |
| 2021-12-30 | $3.46 | $3.46 | 19,300 | — | — |
| 2021-12-29 | $3.44 | $3.44 | 31,100 | — | — |
| 2021-12-28 | $3.30 | $3.30 | 40,200 | — | — |
| 2021-12-27 | $3.32 | $3.32 | 37,800 | — | — |
| 2021-12-23 | $3.32 | $3.32 | 54,600 | — | — |
| 2021-12-22 | $3.34 | $3.34 | 70,700 | — | — |
| 2021-12-21 | $3.26 | $3.26 | 66,600 | — | — |
| 2021-12-20 | $3.25 | $3.25 | 45,400 | — | — |
| 2021-12-17 | $3.43 | $3.43 | 20,200 | — | — |
| 2021-12-16 | $3.30 | $3.30 | 42,000 | — | — |
| 2021-12-15 | $3.27 | $3.27 | 18,400 | — | — |
| 2021-12-14 | $3.34 | $3.34 | 51,300 | — | — |
| 2021-12-13 | $3.39 | $3.39 | 29,500 | — | — |
| 2021-12-10 | $3.54 | $3.54 | 24,400 | — | — |
| 2021-12-09 | $3.50 | $3.50 | 72,900 | — | — |
| 2021-12-08 | $3.68 | $3.68 | 20,000 | — | — |
| 2021-12-07 | $3.65 | $3.65 | 26,000 | — | — |
| 2021-12-06 | $3.69 | $3.69 | 21,100 | — | — |
| 2021-12-03 | $3.88 | $3.88 | 19,400 | — | — |
| 2021-12-02 | $3.94 | $3.94 | 18,700 | — | — |
| 2021-12-01 | $3.89 | $3.89 | 36,100 | — | — |
| 2021-11-30 | $3.72 | $3.72 | 35,600 | — | — |
| 2021-11-29 | $3.99 | $3.99 | 24,200 | — | — |
| 2021-11-26 | $4.31 | $4.31 | 18,500 | — | — |
| 2021-11-24 | $4.48 | $4.48 | 21,300 | — | — |
| 2021-11-23 | $4.62 | $4.62 | 105,100 | — | — |
| 2021-11-22 | $4.68 | $4.68 | 110,000 | — | — |
| 2021-11-19 | $4.76 | $4.76 | 102,800 | — | — |
| 2021-11-18 | $4.76 | $4.76 | 56,500 | — | — |
| 2021-11-17 | $4.79 | $4.79 | 26,600 | — | — |
| 2021-11-16 | $4.85 | $4.85 | 30,500 | — | — |
| 2021-11-15 | $4.88 | $4.88 | 22,900 | — | — |
| 2021-11-12 | $4.90 | $4.90 | 38,000 | — | — |
| 2021-11-11 | $4.75 | $4.75 | 20,000 | — | — |
| 2021-11-10 | $4.73 | $4.73 | 15,100 | — | — |
| 2021-11-09 | $4.90 | $4.90 | 4,300 | — | — |
| 2021-11-08 | $4.96 | $4.96 | 10,900 | — | — |
| 2021-11-05 | $4.90 | $4.90 | 13,700 | — | — |
| 2021-11-04 | $4.80 | $4.80 | 13,900 | — | — |
| 2021-11-03 | $4.61 | $4.61 | 27,600 | — | — |
| 2021-11-02 | $4.64 | $4.64 | 11,400 | — | — |
| 2021-11-01 | $4.64 | $4.64 | 25,600 | — | — |
| 2021-10-29 | $4.46 | $4.46 | 7,700 | — | — |
| 2021-10-28 | $4.53 | $4.53 | 10,900 | — | — |
| 2021-10-27 | $4.57 | $4.57 | 35,800 | — | — |
| 2021-10-26 | $4.76 | $4.76 | 24,400 | — | — |
| 2021-10-25 | $4.83 | $4.83 | 18,000 | — | — |
| 2021-10-22 | $4.68 | $4.68 | 28,900 | — | — |
| 2021-10-21 | $5.03 | $5.03 | 9,900 | — | — |
| 2021-10-20 | $5.08 | $5.08 | 31,700 | — | — |
| 2021-10-19 | $5.13 | $5.13 | 74,300 | — | — |
| 2021-10-18 | $5.21 | $5.21 | 52,300 | — | — |
| 2021-10-15 | $5.38 | $5.38 | 112,900 | — | — |
| 2021-10-14 | $5.32 | $5.32 | 97,500 | — | — |
| 2021-10-13 | $4.92 | $4.92 | 26,000 | — | — |
| 2021-10-12 | $4.96 | $4.96 | 49,900 | — | — |
| 2021-10-11 | $4.81 | $4.81 | 148,800 | — | — |
| 2021-10-08 | $4.88 | $4.88 | 58,100 | — | — |
| 2021-10-07 | $4.92 | $4.92 | 62,600 | — | — |
| 2021-10-06 | $5.35 | $5.35 | 90,800 | — | — |
| 2021-10-05 | $4.83 | $4.83 | 52,200 | — | — |
| 2021-10-04 | $4.72 | $4.72 | 44,900 | — | — |
| 2021-10-01 | $4.71 | $4.71 | 38,400 | — | — |
| 2021-09-30 | $4.63 | $4.63 | 18,400 | — | — |
| 2021-09-29 | $4.61 | $4.61 | 22,700 | — | — |
| 2021-09-28 | $4.72 | $4.72 | 48,900 | — | — |
| 2021-09-27 | $4.69 | $4.69 | 56,400 | — | — |
| 2021-09-24 | $4.62 | $4.62 | 28,300 | — | — |
| 2021-09-23 | $4.64 | $4.64 | 21,200 | — | — |
| 2021-09-22 | $4.58 | $4.58 | 63,800 | — | — |
| 2021-09-21 | $4.59 | $4.59 | 18,200 | — | — |
| 2021-09-20 | $4.61 | $4.61 | 46,800 | — | — |
| 2021-09-17 | $4.64 | $4.64 | 62,200 | — | — |
| 2021-09-16 | $4.65 | $4.65 | 43,600 | — | — |
| 2021-09-15 | $4.64 | $4.64 | 60,900 | — | — |
| 2021-09-14 | $4.84 | $4.84 | 62,300 | — | — |
| 2021-09-13 | $4.45 | $4.45 | 22,700 | — | — |
| 2021-09-10 | $4.30 | $4.30 | 16,000 | — | — |
| 2021-09-09 | $4.28 | $4.28 | 19,900 | — | — |
| 2021-09-08 | $4.17 | $4.17 | 39,400 | — | — |
| 2021-09-07 | $4.30 | $4.30 | 23,600 | — | — |
| 2021-09-03 | $4.30 | $4.30 | 20,500 | — | — |
| 2021-09-02 | $4.25 | $4.25 | 35,300 | — | — |
| 2021-09-01 | $4.15 | $4.15 | 20,600 | — | — |
| 2021-08-31 | $4.29 | $4.29 | 9,300 | — | — |
| 2021-08-30 | $4.33 | $4.33 | 21,500 | — | — |
| 2021-08-27 | $4.39 | $4.39 | 28,500 | — | — |
| 2021-08-26 | $4.25 | $4.25 | 50,700 | — | — |
| 2021-08-25 | $4.30 | $4.30 | 18,000 | — | — |
| 2021-08-24 | $4.31 | $4.31 | 12,400 | — | — |
| 2021-08-23 | $4.22 | $4.22 | 16,400 | — | — |
| 2021-08-20 | $4.04 | $4.04 | 33,600 | — | — |
| 2021-08-19 | $3.93 | $3.93 | 24,700 | — | — |
| 2021-08-18 | $4.02 | $4.02 | 67,100 | — | — |
| 2021-08-17 | $4.30 | $4.30 | 32,200 | — | — |
| 2021-08-16 | $4.30 | $4.30 | 54,500 | — | — |
| 2021-08-13 | $4.30 | $4.30 | 18,700 | — | — |
| 2021-08-12 | $4.21 | $4.21 | 17,100 | — | — |
| 2021-08-11 | $4.16 | $4.16 | 53,800 | — | — |
| 2021-08-10 | $3.97 | $3.97 | 24,100 | — | — |
| 2021-08-09 | $4.03 | $4.03 | 36,700 | — | — |
| 2021-08-06 | $4.11 | $4.11 | 22,500 | — | — |
| 2021-08-05 | $4.12 | $4.12 | 48,100 | — | — |
| 2021-08-04 | $3.67 | $3.67 | 33,300 | — | — |
| 2021-08-03 | $3.90 | $3.90 | 7,200 | — | — |
| 2021-08-02 | $3.79 | $3.79 | 26,000 | — | — |
| 2021-07-30 | $3.88 | $3.88 | 40,700 | — | — |
| 2021-07-29 | $4.07 | $4.07 | 87,800 | — | — |
| 2021-07-28 | $4.00 | $4.00 | 5,900 | — | — |
| 2021-07-27 | $4.00 | $4.00 | 14,100 | — | — |
| 2021-07-26 | $4.06 | $4.06 | 27,600 | — | — |
| 2021-07-23 | $4.04 | $4.04 | 21,900 | — | — |
| 2021-07-22 | $4.16 | $4.16 | 19,400 | — | — |
| 2021-07-21 | $4.16 | $4.16 | 21,000 | — | — |
| 2021-07-20 | $4.19 | $4.19 | 49,800 | — | — |
| 2021-07-19 | $4.07 | $4.07 | 39,800 | — | — |
| 2021-07-16 | $4.30 | $4.30 | 41,500 | — | — |
| 2021-07-15 | $4.40 | $4.40 | 37,600 | — | — |
| 2021-07-14 | $4.42 | $4.42 | 52,900 | — | — |
| 2021-07-13 | $4.44 | $4.44 | 30,200 | — | — |
| 2021-07-12 | $4.45 | $4.45 | 18,000 | — | — |
| 2021-07-09 | $4.42 | $4.42 | 24,600 | — | — |
| 2021-07-08 | $4.39 | $4.39 | 25,400 | — | — |
| 2021-07-07 | $4.35 | $4.35 | 65,200 | — | — |
| 2021-07-06 | $4.42 | $4.42 | 56,100 | — | — |
| 2021-07-02 | $4.58 | $4.58 | 16,900 | — | — |
| 2021-07-01 | $4.64 | $4.64 | 39,700 | — | — |
| 2021-06-30 | $4.41 | $4.41 | 170,200 | — | — |
| 2021-06-29 | $4.40 | $4.40 | 17,100 | — | — |
| 2021-06-28 | $4.40 | $4.40 | 60,400 | — | — |
| 2021-06-25 | $4.54 | $4.54 | 39,500 | — | — |
| 2021-06-24 | $4.56 | $4.56 | 13,900 | — | — |
| 2021-06-23 | $4.60 | $4.60 | 45,000 | — | — |
| 2021-06-22 | $4.49 | $4.49 | 25,500 | — | — |
| 2021-06-21 | $4.57 | $4.57 | 30,000 | — | — |
| 2021-06-18 | $4.54 | $4.54 | 46,400 | — | — |
| 2021-06-17 | $4.66 | $4.66 | 23,500 | — | — |
| 2021-06-16 | $4.79 | $4.79 | 74,300 | — | — |
| 2021-06-15 | $4.70 | $4.70 | 53,700 | — | — |
| 2021-06-14 | $4.47 | $4.47 | 136,200 | — | — |
| 2021-06-11 | $4.35 | $4.35 | 105,800 | — | — |
| 2021-06-10 | $4.24 | $4.24 | 25,800 | — | — |
| 2021-06-09 | $4.21 | $4.21 | 45,500 | — | — |
| 2021-06-08 | $4.27 | $4.27 | 31,000 | — | — |
| 2021-06-07 | $4.35 | $4.35 | 53,800 | — | — |
| 2021-06-04 | $4.52 | $4.52 | 86,000 | — | — |
| 2021-06-03 | $4.60 | $4.60 | 81,000 | — | — |
| 2021-06-02 | $4.56 | $4.56 | 57,300 | — | — |
| 2021-06-01 | $4.57 | $4.57 | 92,400 | — | — |
| 2021-05-28 | $4.34 | $4.34 | 75,700 | — | — |
| 2021-05-27 | $4.16 | $4.16 | 38,400 | — | — |
| 2021-05-26 | $4.04 | $4.04 | 119,700 | — | — |
| 2021-05-25 | $3.47 | $3.47 | 134,800 | — | — |
| 2021-05-24 | $3.43 | $3.43 | 91,900 | — | — |
| 2021-05-21 | $3.50 | $3.50 | 28,300 | — | — |
| 2021-05-20 | $3.46 | $3.46 | 69,000 | — | — |
| 2021-05-19 | $3.45 | $3.45 | 47,100 | — | — |
| 2021-05-18 | $3.47 | $3.47 | 47,900 | — | — |
| 2021-05-17 | $3.56 | $3.56 | 52,500 | — | — |
| 2021-05-14 | $3.48 | $3.48 | 36,300 | — | — |
| 2021-05-13 | $3.43 | $3.43 | 60,400 | — | — |
| 2021-05-12 | $3.61 | $3.61 | 90,000 | — | — |
| 2021-05-11 | $3.65 | $3.65 | 60,300 | — | — |
| 2021-05-10 | $3.74 | $3.74 | 120,100 | — | — |
| 2021-05-07 | $3.92 | $3.92 | 31,400 | — | — |
| 2021-05-06 | $4.02 | $4.02 | 54,500 | — | — |
| 2021-05-05 | $4.08 | $4.08 | 89,300 | — | — |
| 2021-05-04 | $3.91 | $3.91 | 188,600 | — | — |
| 2021-05-03 | $3.99 | $3.99 | 419,400 | — | — |
| 2021-04-30 | $4.61 | $4.61 | 48,800 | — | — |
| 2021-04-29 | $4.91 | $4.91 | 59,500 | — | — |
| 2021-04-28 | $4.98 | $4.98 | 78,000 | — | — |
| 2021-04-27 | $4.92 | $4.92 | 62,800 | — | — |
| 2021-04-26 | $5.01 | $5.01 | 49,700 | — | — |
| 2021-04-23 | $4.96 | $4.96 | 18,700 | — | — |
| 2021-04-22 | $4.85 | $4.85 | 89,800 | — | — |
| 2021-04-21 | $4.64 | $4.64 | 130,100 | — | — |
| 2021-04-20 | $4.44 | $4.44 | 121,200 | — | — |
| 2021-04-19 | $4.97 | $4.97 | 62,800 | — | — |
| 2021-04-16 | $5.07 | $5.07 | 58,300 | — | — |
| 2021-04-15 | $5.06 | $5.06 | 44,300 | — | — |
| 2021-04-14 | $5.10 | $5.10 | 152,100 | — | — |
| 2021-04-13 | $5.04 | $5.04 | 28,100 | — | — |
| 2021-04-12 | $5.15 | $5.15 | 50,600 | — | — |
| 2021-04-09 | $5.05 | $5.05 | 27,800 | — | — |
| 2021-04-08 | $5.06 | $5.06 | 26,600 | — | — |
| 2021-04-07 | $5.10 | $5.10 | 34,200 | — | — |
| 2021-04-06 | $5.15 | $5.15 | 40,500 | — | — |
| 2021-04-05 | $5.12 | $5.12 | 102,500 | — | — |
| 2021-04-01 | $5.33 | $5.33 | 53,100 | — | — |
| 2021-03-31 | $5.33 | $5.33 | 26,500 | — | — |
| 2021-03-30 | $5.31 | $5.31 | 42,300 | — | — |
| 2021-03-29 | $5.30 | $5.30 | 163,100 | — | — |
| 2021-03-26 | $5.79 | $5.79 | 283,800 | — | — |
| 2021-03-25 | $5.29 | $5.29 | 54,200 | — | — |
| 2021-03-24 | $4.98 | $4.98 | 78,400 | — | — |
| 2021-03-23 | $5.10 | $5.10 | 62,600 | — | — |
| 2021-03-22 | $5.44 | $5.44 | 120,900 | — | — |
| 2021-03-19 | $5.20 | $5.20 | 104,800 | — | — |
| 2021-03-18 | $5.51 | $5.51 | 123,800 | — | — |
| 2021-03-17 | $5.30 | $5.30 | 89,100 | — | — |
| 2021-03-16 | $5.36 | $5.36 | 103,100 | — | — |
| 2021-03-15 | $5.63 | $5.63 | 85,500 | — | — |
| 2021-03-12 | $5.72 | $5.72 | 261,300 | — | — |
| 2021-03-11 | $6.06 | $6.06 | 236,600 | — | — |
| 2021-03-10 | $5.49 | $5.49 | 125,400 | — | — |
| 2021-03-09 | $5.20 | $5.20 | 195,100 | — | — |
| 2021-03-08 | $5.03 | $5.03 | 189,600 | — | — |
| 2021-03-05 | $4.44 | $4.44 | 181,200 | — | — |
| 2021-03-04 | $4.15 | $4.15 | 126,900 | — | — |
| 2021-03-03 | $4.17 | $4.17 | 85,000 | — | — |
| 2021-03-02 | $3.93 | $3.93 | 81,000 | — | — |
| 2021-03-01 | $4.18 | $4.18 | 46,800 | — | — |
| 2021-02-26 | $3.96 | $3.96 | 51,100 | — | — |
| 2021-02-25 | $4.23 | $4.23 | 92,000 | — | — |
| 2021-02-24 | $4.51 | $4.51 | 103,300 | — | — |
| 2021-02-23 | $4.06 | $4.06 | 77,800 | — | — |
| 2021-02-22 | $4.14 | $4.14 | 76,600 | — | — |
| 2021-02-19 | $4.10 | $4.10 | 72,700 | — | — |
| 2021-02-18 | $3.91 | $3.91 | 88,900 | — | — |
| 2021-02-17 | $4.13 | $4.13 | 84,100 | — | — |
| 2021-02-16 | $4.20 | $4.20 | 226,200 | — | — |
| 2021-02-12 | $3.84 | $3.84 | 121,900 | — | — |
| 2021-02-11 | $3.59 | $3.59 | 59,700 | — | — |
| 2021-02-10 | $3.77 | $3.77 | 60,500 | — | — |
| 2021-02-09 | $3.77 | $3.77 | 63,600 | — | — |
| 2021-02-08 | $3.73 | $3.73 | 178,700 | — | — |
| 2021-02-05 | $3.47 | $3.47 | 93,600 | — | — |
| 2021-02-04 | $3.36 | $3.36 | 96,500 | — | — |
| 2021-02-03 | $3.22 | $3.22 | 71,800 | — | — |
| 2021-02-02 | $3.05 | $3.05 | 110,500 | — | — |
| 2021-02-01 | $2.86 | $2.86 | 94,700 | — | — |
| 2021-01-29 | $2.70 | $2.70 | 117,800 | — | — |
| 2021-01-28 | $2.90 | $2.90 | 82,900 | — | — |
| 2021-01-27 | $2.80 | $2.80 | 122,500 | — | — |
| 2021-01-26 | $2.98 | $2.98 | 37,100 | — | — |
| 2021-01-25 | $3.07 | $3.07 | 79,500 | — | — |
| 2021-01-22 | $2.97 | $2.97 | 167,300 | — | — |
| 2021-01-21 | $3.02 | $3.02 | 123,400 | — | — |
| 2021-01-20 | $3.11 | $3.11 | 101,400 | — | — |
| 2021-01-19 | $3.22 | $3.22 | 65,500 | — | — |
| 2021-01-15 | $3.22 | $3.22 | 46,500 | — | — |
| 2021-01-14 | $3.23 | $3.23 | 88,400 | — | — |
| 2021-01-13 | $3.26 | $3.26 | 111,900 | — | — |
| 2021-01-12 | $3.34 | $3.34 | 144,400 | — | — |
| 2021-01-11 | $2.99 | $2.99 | 78,900 | — | — |
| 2021-01-08 | $3.02 | $3.02 | 176,900 | — | — |
| 2021-01-07 | $3.25 | $3.25 | 76,300 | — | — |
| 2021-01-06 | $3.25 | $3.25 | 133,800 | — | — |
| 2021-01-05 | $3.10 | $3.10 | 205,600 | — | — |
| 2021-01-04 | $2.84 | $2.84 | 197,100 | — | — |