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
- 2018-01-17 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 | $2.02 | $2.02 | 139,900 | — | — |
| 2021-12-30 | $2.15 | $2.15 | 135,300 | — | — |
| 2021-12-29 | $2.07 | $2.07 | 130,800 | — | — |
| 2021-12-28 | $2.19 | $2.19 | 120,700 | — | — |
| 2021-12-27 | $2.36 | $2.36 | 218,300 | — | — |
| 2021-12-23 | $2.31 | $2.31 | 68,400 | — | — |
| 2021-12-22 | $2.22 | $2.22 | 101,400 | — | — |
| 2021-12-21 | $2.25 | $2.25 | 189,100 | — | — |
| 2021-12-20 | $2.16 | $2.16 | 174,200 | — | — |
| 2021-12-17 | $2.13 | $2.13 | 279,700 | — | — |
| 2021-12-16 | $2.35 | $2.35 | 151,600 | — | — |
| 2021-12-15 | $2.31 | $2.31 | 228,600 | — | — |
| 2021-12-14 | $2.42 | $2.42 | 117,700 | — | — |
| 2021-12-13 | $2.53 | $2.53 | 172,200 | — | — |
| 2021-12-10 | $2.51 | $2.51 | 70,500 | — | — |
| 2021-12-09 | $2.60 | $2.60 | 285,700 | — | — |
| 2021-12-08 | $2.41 | $2.41 | 25,400 | — | — |
| 2021-12-07 | $2.41 | $2.41 | 95,700 | — | — |
| 2021-12-06 | $2.35 | $2.35 | 100,500 | — | — |
| 2021-12-03 | $2.23 | $2.23 | 140,100 | — | — |
| 2021-12-02 | $2.34 | $2.34 | 90,400 | — | — |
| 2021-12-01 | $2.52 | $2.52 | 336,000 | — | — |
| 2021-11-30 | $2.45 | $2.45 | 149,500 | — | — |
| 2021-11-29 | $2.38 | $2.38 | 181,800 | — | — |
| 2021-11-26 | $2.42 | $2.42 | 102,800 | — | — |
| 2021-11-24 | $2.35 | $2.35 | 289,600 | — | — |
| 2021-11-23 | $2.22 | $2.22 | 213,900 | — | — |
| 2021-11-22 | $2.26 | $2.26 | 193,600 | — | — |
| 2021-11-19 | $2.31 | $2.31 | 193,500 | — | — |
| 2021-11-18 | $2.36 | $2.36 | 325,600 | — | — |
| 2021-11-17 | $2.68 | $2.68 | 413,800 | — | — |
| 2021-11-16 | $2.93 | $2.93 | 452,500 | — | — |
| 2021-11-15 | $2.98 | $2.98 | 1,080,600 | — | — |
| 2021-11-12 | $2.76 | $2.76 | 1,299,900 | — | — |
| 2021-11-11 | $3.09 | $3.09 | 641,600 | — | — |
| 2021-11-10 | $3.21 | $3.21 | 2,161,900 | — | — |
| 2021-11-09 | $3.46 | $3.46 | 59,460,400 | — | — |
| 2021-11-08 | $3.10 | $3.10 | 409,800 | — | — |
| 2021-11-05 | $3.22 | $3.22 | 911,200 | — | — |
| 2021-11-04 | $3.49 | $3.49 | 730,800 | — | — |
| 2021-11-03 | $3.65 | $3.65 | 1,050,700 | — | — |
| 2021-11-02 | $3.50 | $3.50 | 1,305,500 | — | — |
| 2021-11-01 | $5.40 | $5.40 | 32,866 | — | — |
| 2021-10-29 | $5.00 | $5.00 | 15,038 | — | — |
| 2021-10-28 | $5.10 | $5.10 | 7,964 | — | — |
| 2021-10-27 | $5.15 | $5.15 | 9,578 | — | — |
| 2021-10-26 | $5.70 | $5.70 | 1,192 | — | — |
| 2021-10-25 | $5.50 | $5.50 | 7,516 | — | — |
| 2021-10-22 | $5.80 | $5.80 | 2,560 | — | — |
| 2021-10-21 | $5.50 | $5.50 | 10,450 | — | — |
| 2021-10-20 | $5.80 | $5.80 | 3,112 | — | — |
| 2021-10-19 | $5.70 | $5.70 | 4,676 | — | — |
| 2021-10-18 | $5.70 | $5.70 | 3,544 | — | — |
| 2021-10-15 | $5.75 | $5.75 | 2,724 | — | — |
| 2021-10-14 | $5.60 | $5.60 | 23,536 | — | — |
| 2021-10-13 | $6.20 | $6.20 | 4,820 | — | — |
| 2021-10-12 | $6.15 | $6.15 | 4,920 | — | — |
| 2021-10-11 | $6.10 | $6.10 | 2,592 | — | — |
| 2021-10-08 | $6.45 | $6.45 | 6,002 | — | — |
| 2021-10-07 | $6.15 | $6.15 | 2,198 | — | — |
| 2021-10-06 | $6.15 | $6.15 | 4,890 | — | — |
| 2021-10-05 | $6.10 | $6.10 | 3,058 | — | — |
| 2021-10-04 | $5.75 | $5.75 | 6,488 | — | — |
| 2021-10-01 | $6.00 | $6.00 | 436 | — | — |
| 2021-09-30 | $6.00 | $6.00 | 622 | — | — |
| 2021-09-29 | $6.00 | $6.00 | 1,014 | — | — |
| 2021-09-28 | $5.95 | $5.95 | 1,410 | — | — |
| 2021-09-27 | $5.90 | $5.90 | 4,150 | — | — |
| 2021-09-24 | $5.35 | $5.35 | 2,780 | — | — |
| 2021-09-23 | $5.55 | $5.55 | 19,874 | — | — |
| 2021-09-22 | $5.50 | $5.50 | 8,406 | — | — |
| 2021-09-21 | $5.65 | $5.65 | 7,348 | — | — |
| 2021-09-20 | $6.00 | $6.00 | 9,636 | — | — |
| 2021-09-17 | $6.00 | $6.00 | 10,614 | — | — |
| 2021-09-16 | $6.05 | $6.05 | 2,626 | — | — |
| 2021-09-15 | $6.00 | $6.00 | 17,470 | — | — |
| 2021-09-14 | $5.75 | $5.75 | 29,802 | — | — |
| 2021-09-13 | $5.60 | $5.60 | 13,572 | — | — |
| 2021-09-10 | $5.85 | $5.85 | 8,550 | — | — |
| 2021-09-09 | $5.00 | $5.00 | 34,000 | — | — |
| 2021-09-08 | $5.75 | $5.75 | 3,820 | — | — |
| 2021-09-07 | $6.35 | $6.35 | 3,766 | — | — |
| 2021-09-03 | $6.30 | $6.30 | 5,938 | — | — |
| 2021-09-02 | $6.35 | $6.35 | 2,660 | — | — |
| 2021-09-01 | $5.80 | $5.80 | 18,786 | — | — |
| 2021-08-31 | $5.25 | $5.25 | 4,794 | — | — |
| 2021-08-30 | $5.25 | $5.25 | 17,342 | — | — |
| 2021-08-27 | $4.35 | $4.35 | 10,626 | — | — |
| 2021-08-26 | $4.65 | $4.65 | 13,196 | — | — |
| 2021-08-25 | $4.75 | $4.75 | 15,232 | — | — |
| 2021-08-24 | $4.50 | $4.50 | 15,200 | — | — |
| 2021-08-23 | $4.80 | $4.80 | 12,884 | — | — |
| 2021-08-20 | $5.40 | $5.40 | 7,698 | — | — |
| 2021-08-19 | $5.50 | $5.50 | 5,744 | — | — |
| 2021-08-18 | $5.10 | $5.10 | 8,796 | — | — |
| 2021-08-17 | $5.25 | $5.25 | 984 | — | — |
| 2021-08-16 | $5.00 | $5.00 | 5,716 | — | — |
| 2021-08-13 | $4.90 | $4.90 | 31,496 | — | — |
| 2021-08-12 | $5.50 | $5.50 | 4,112 | — | — |
| 2021-08-11 | $5.50 | $5.50 | 21,164 | — | — |
| 2021-08-10 | $5.75 | $5.75 | 20,230 | — | — |
| 2021-08-09 | $6.50 | $6.50 | 21,260 | — | — |
| 2021-08-06 | $6.10 | $6.10 | 13,558 | — | — |
| 2021-08-05 | $6.60 | $6.60 | 6,858 | — | — |
| 2021-08-04 | $6.70 | $6.70 | 19,374 | — | — |
| 2021-08-03 | $7.40 | $7.40 | 29,268 | — | — |
| 2021-08-02 | $6.25 | $6.25 | 12,200 | — | — |
| 2021-07-30 | $5.25 | $5.25 | 9,946 | — | — |
| 2021-07-29 | $5.20 | $5.20 | 4,156 | — | — |
| 2021-07-28 | $5.50 | $5.50 | 10,566 | — | — |
| 2021-07-27 | $5.35 | $5.35 | 1,066 | — | — |
| 2021-07-26 | $5.40 | $5.40 | 2,672 | — | — |
| 2021-07-23 | $6.00 | $6.00 | 8,282 | — | — |
| 2021-07-22 | $6.00 | $6.00 | 3,250 | — | — |
| 2021-07-21 | $5.60 | $5.60 | 2,160 | — | — |
| 2021-07-20 | $6.20 | $6.20 | 3,870 | — | — |
| 2021-07-19 | $6.50 | $6.50 | 37,496 | — | — |
| 2021-07-16 | $6.00 | $6.00 | 10,326 | — | — |
| 2021-07-15 | $5.00 | $5.00 | 18,154 | — | — |
| 2021-07-14 | $5.10 | $5.10 | 6,134 | — | — |
| 2021-07-13 | $5.65 | $5.65 | 3,656 | — | — |
| 2021-07-12 | $5.95 | $5.95 | 1,424 | — | — |
| 2021-07-09 | $6.00 | $6.00 | 3,506 | — | — |
| 2021-07-08 | $6.00 | $6.00 | 3,126 | — | — |
| 2021-07-07 | $6.10 | $6.10 | 2,690 | — | — |
| 2021-07-06 | $6.00 | $6.00 | 4,152 | — | — |
| 2021-07-02 | $6.65 | $6.65 | 2,570 | — | — |
| 2021-07-01 | $6.75 | $6.75 | 4,882 | — | — |
| 2021-06-30 | $6.00 | $6.00 | 2,884 | — | — |
| 2021-06-29 | $6.45 | $6.45 | 2,420 | — | — |
| 2021-06-28 | $6.45 | $6.45 | 1,402 | — | — |
| 2021-06-25 | $6.75 | $6.75 | 2,916 | — | — |
| 2021-06-24 | $6.75 | $6.75 | 1,880 | — | — |
| 2021-06-23 | $6.40 | $6.40 | 4,936 | — | — |
| 2021-06-22 | $6.25 | $6.25 | 3,328 | — | — |
| 2021-06-21 | $6.25 | $6.25 | 3,746 | — | — |
| 2021-06-18 | $6.25 | $6.25 | 2,920 | — | — |
| 2021-06-17 | $6.15 | $6.15 | 3,918 | — | — |
| 2021-06-16 | $6.00 | $6.00 | 4,740 | — | — |
| 2021-06-15 | $5.95 | $5.95 | 6,946 | — | — |
| 2021-06-14 | $6.50 | $6.50 | 13,032 | — | — |
| 2021-06-11 | $6.90 | $6.90 | 3,096 | — | — |
| 2021-06-10 | $7.25 | $7.25 | 3,194 | — | — |
| 2021-06-09 | $7.50 | $7.50 | 3,966 | — | — |
| 2021-06-08 | $7.45 | $7.45 | 3,210 | — | — |
| 2021-06-07 | $7.50 | $7.50 | 3,124 | — | — |
| 2021-06-04 | $8.05 | $8.05 | 2,172 | — | — |
| 2021-06-03 | $7.75 | $7.75 | 3,534 | — | — |
| 2021-06-02 | $7.50 | $7.50 | 2,238 | — | — |
| 2021-06-01 | $7.80 | $7.80 | 2,102 | — | — |
| 2021-05-28 | $7.45 | $7.45 | 2,278 | — | — |
| 2021-05-27 | $7.00 | $7.00 | 1,702 | — | — |
| 2021-05-26 | $7.20 | $7.20 | 1,046 | — | — |
| 2021-05-25 | $6.75 | $6.75 | 3,418 | — | — |
| 2021-05-24 | $6.80 | $6.80 | 3,080 | — | — |
| 2021-05-21 | $6.75 | $6.75 | 1,456 | — | — |
| 2021-05-20 | $6.75 | $6.75 | 3,480 | — | — |
| 2021-05-19 | $6.60 | $6.60 | 2,734 | — | — |
| 2021-05-18 | $7.10 | $7.10 | 416 | — | — |
| 2021-05-17 | $7.50 | $7.50 | 4,048 | — | — |
| 2021-05-14 | $7.50 | $7.50 | 4,584 | — | — |
| 2021-05-13 | $6.95 | $6.95 | 5,396 | — | — |
| 2021-05-12 | $7.20 | $7.20 | 3,778 | — | — |
| 2021-05-11 | $7.00 | $7.00 | 8,204 | — | — |
| 2021-05-10 | $8.25 | $8.25 | 20,466 | — | — |
| 2021-05-07 | $7.80 | $7.80 | 2,012 | — | — |
| 2021-05-06 | $8.05 | $8.05 | 3,104 | — | — |
| 2021-05-05 | $8.20 | $8.20 | 2,116 | — | — |
| 2021-05-04 | $8.35 | $8.35 | 15,934 | — | — |
| 2021-05-03 | $9.25 | $9.25 | 6,698 | — | — |
| 2021-04-30 | $11.25 | $11.25 | 2,644 | — | — |
| 2021-04-29 | $11.25 | $11.25 | 2,088 | — | — |
| 2021-04-28 | $10.50 | $10.50 | 3,862 | — | — |
| 2021-04-27 | $10.15 | $10.15 | 686 | — | — |
| 2021-04-26 | $10.10 | $10.10 | 3,252 | — | — |
| 2021-04-23 | $9.40 | $9.40 | 6,820 | — | — |
| 2021-04-22 | $9.60 | $9.60 | 3,050 | — | — |
| 2021-04-21 | $9.50 | $9.50 | 3,360 | — | — |
| 2021-04-20 | $9.75 | $9.75 | 10,920 | — | — |
| 2021-04-19 | $11.00 | $11.00 | 3,098 | — | — |
| 2021-04-16 | $11.00 | $11.00 | 3,042 | — | — |
| 2021-04-15 | $11.00 | $11.00 | 2,894 | — | — |
| 2021-04-14 | $10.50 | $10.50 | 8,768 | — | — |
| 2021-04-13 | $10.85 | $10.85 | 6,976 | — | — |
| 2021-04-12 | $11.90 | $11.90 | 9,100 | — | — |
| 2021-04-09 | $12.25 | $12.25 | 12,850 | — | — |
| 2021-04-08 | $14.00 | $14.00 | 5,194 | — | — |
| 2021-04-07 | $14.50 | $14.50 | 6,686 | — | — |
| 2021-04-06 | $15.95 | $15.95 | 14,536 | — | — |
| 2021-04-05 | $14.00 | $14.00 | 16,048 | — | — |
| 2021-04-01 | $12.50 | $12.50 | 15,332 | — | — |
| 2021-03-31 | $12.50 | $12.50 | 16,484 | — | — |
| 2021-03-30 | $14.25 | $14.25 | 16,962 | — | — |
| 2021-03-29 | $15.50 | $15.50 | 7,640 | — | — |
| 2021-03-26 | $15.50 | $15.50 | 11,096 | — | — |
| 2021-03-25 | $14.70 | $14.70 | 31,506 | — | — |
| 2021-03-24 | $15.00 | $15.00 | 113,608 | — | — |
| 2021-03-23 | $21.50 | $21.50 | 68,538 | — | — |
| 2021-03-22 | $23.00 | $23.00 | 88,458 | — | — |
| 2021-03-19 | $14.50 | $14.50 | 12,100 | — | — |
| 2021-03-18 | $13.50 | $13.50 | 23,092 | — | — |
| 2021-03-17 | $16.00 | $16.00 | 46,920 | — | — |
| 2021-03-16 | $14.20 | $14.20 | 40,236 | — | — |
| 2021-03-15 | $14.05 | $14.05 | 42,202 | — | — |
| 2021-03-12 | $14.00 | $14.00 | 74,716 | — | — |
| 2021-03-11 | $13.70 | $13.70 | 258,020 | — | — |
| 2021-03-10 | $8.15 | $8.15 | 11,738 | — | — |
| 2021-03-09 | $7.90 | $7.90 | 3,974 | — | — |
| 2021-03-08 | $7.75 | $7.75 | 3,350 | — | — |
| 2021-03-05 | $8.25 | $8.25 | 13,800 | — | — |
| 2021-03-04 | $8.25 | $8.25 | 13,186 | — | — |
| 2021-03-03 | $9.50 | $9.50 | 15,030 | — | — |
| 2021-03-02 | $10.45 | $10.45 | 35,408 | — | — |
| 2021-03-01 | $8.50 | $8.50 | 18,154 | — | — |
| 2021-02-26 | $7.50 | $7.50 | 5,736 | — | — |
| 2021-02-25 | $7.50 | $7.50 | 5,054 | — | — |
| 2021-02-24 | $8.00 | $8.00 | 12,694 | — | — |
| 2021-02-23 | $8.00 | $8.00 | 10,284 | — | — |
| 2021-02-22 | $8.50 | $8.50 | 7,636 | — | — |
| 2021-02-19 | $8.50 | $8.50 | 11,634 | — | — |
| 2021-02-18 | $8.95 | $8.95 | 18,698 | — | — |
| 2021-02-17 | $9.15 | $9.15 | 16,954 | — | — |
| 2021-02-16 | $8.00 | $8.00 | 15,170 | — | — |
| 2021-02-12 | $7.35 | $7.35 | 7,700 | — | — |
| 2021-02-11 | $7.40 | $7.40 | 9,268 | — | — |
| 2021-02-10 | $7.65 | $7.65 | 14,070 | — | — |
| 2021-02-09 | $8.25 | $8.25 | 25,298 | — | — |
| 2021-02-08 | $7.25 | $7.25 | 53,942 | — | — |
| 2021-02-05 | $6.10 | $6.10 | 12,458 | — | — |
| 2021-02-04 | $6.20 | $6.20 | 8,916 | — | — |
| 2021-02-03 | $6.10 | $6.10 | 10,394 | — | — |
| 2021-02-02 | $6.15 | $6.15 | 13,134 | — | — |
| 2021-02-01 | $5.85 | $5.85 | 10,710 | — | — |
| 2021-01-29 | $5.65 | $5.65 | 11,640 | — | — |
| 2021-01-28 | $5.50 | $5.50 | 20,236 | — | — |
| 2021-01-27 | $6.00 | $6.00 | 17,356 | — | — |
| 2021-01-26 | $6.00 | $6.00 | 14,030 | — | — |
| 2021-01-25 | $6.50 | $6.50 | 5,554 | — | — |
| 2021-01-22 | $6.50 | $6.50 | 9,812 | — | — |
| 2021-01-21 | $6.40 | $6.40 | 15,602 | — | — |
| 2021-01-20 | $6.75 | $6.75 | 6,534 | — | — |
| 2021-01-19 | $7.40 | $7.40 | 11,076 | — | — |
| 2021-01-15 | $7.35 | $7.35 | 21,032 | — | — |
| 2021-01-14 | $8.25 | $8.25 | 26,968 | — | — |
| 2021-01-13 | $7.35 | $7.35 | 16,968 | — | — |
| 2021-01-12 | $7.00 | $7.00 | 43,490 | — | — |
| 2021-01-11 | $5.70 | $5.70 | 3,648 | — | — |
| 2021-01-08 | $5.65 | $5.65 | 3,554 | — | — |
| 2021-01-07 | $5.50 | $5.50 | 3,870 | — | — |
| 2021-01-06 | $5.50 | $5.50 | 4,008 | — | — |
| 2021-01-05 | $5.40 | $5.40 | 5,638 | — | — |
| 2021-01-04 | $5.60 | $5.60 | 5,968 | — | — |