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
- 2017-05-15 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 | $3.76 | $3.90 | 1,154,200 | — | — |
| 2021-12-30 | $3.77 | $3.91 | 838,300 | — | — |
| 2021-12-29 | $3.71 | $3.85 | 1,046,300 | — | — |
| 2021-12-28 | $3.84 | $3.98 | 1,079,200 | — | — |
| 2021-12-27 | $3.80 | $3.94 | 860,500 | — | — |
| 2021-12-23 | $3.84 | $3.98 | 866,100 | — | — |
| 2021-12-22 | $3.77 | $3.91 | 697,700 | — | — |
| 2021-12-21 | $3.78 | $3.92 | 867,900 | — | — |
| 2021-12-20 | $3.67 | $3.81 | 1,132,400 | — | — |
| 2021-12-17 | $3.67 | $3.81 | 3,205,000 | — | — |
| 2021-12-16 | $3.76 | $3.90 | 1,851,000 | — | — |
| 2021-12-15 | $3.47 | $3.60 | 2,593,900 | — | — |
| 2021-12-14 | $3.53 | $3.66 | 1,361,400 | — | — |
| 2021-12-13 | $3.65 | $3.79 | 1,925,600 | — | — |
| 2021-12-10 | $3.54 | $3.67 | 2,130,800 | — | — |
| 2021-12-09 | $3.62 | $3.75 | 1,292,300 | — | — |
| 2021-12-08 | $3.82 | $3.96 | 824,400 | — | — |
| 2021-12-07 | $3.80 | $3.94 | 1,273,000 | — | — |
| 2021-12-06 | $3.78 | $3.92 | 742,100 | — | — |
| 2021-12-03 | $3.72 | $3.86 | 983,800 | — | — |
| 2021-12-02 | $3.80 | $3.94 | 1,127,500 | — | — |
| 2021-12-01 | $3.83 | $3.97 | 1,266,700 | — | — |
| 2021-11-30 | $4.04 | $4.19 | 1,201,000 | — | — |
| 2021-11-29 | $4.10 | $4.25 | 1,202,800 | — | — |
| 2021-11-26 | $4.10 | $4.25 | 681,300 | — | — |
| 2021-11-24 | $4.22 | $4.38 | 637,000 | — | — |
| 2021-11-23 | $4.17 | $4.32 | 983,900 | — | — |
| 2021-11-22 | $4.26 | $4.40 | 964,500 | — | — |
| 2021-11-19 | $4.29 | $4.44 | 677,000 | — | — |
| 2021-11-18 | $4.43 | $4.58 | 663,200 | — | — |
| 2021-11-17 | $4.54 | $4.69 | 743,200 | — | — |
| 2021-11-16 | $4.41 | $4.56 | 1,250,600 | — | — |
| 2021-11-15 | $4.58 | $4.74 | 1,139,600 | — | — |
| 2021-11-12 | $4.68 | $4.84 | 857,900 | — | — |
| 2021-11-11 | $4.68 | $4.84 | 1,198,300 | — | — |
| 2021-11-10 | $4.57 | $4.72 | 1,591,300 | — | — |
| 2021-11-09 | $4.58 | $4.74 | 1,229,700 | — | — |
| 2021-11-08 | $4.54 | $4.69 | 1,522,000 | — | — |
| 2021-11-05 | $4.41 | $4.56 | 1,390,000 | — | — |
| 2021-11-04 | $4.14 | $4.28 | 1,503,600 | — | — |
| 2021-11-03 | $4.23 | $4.37 | 1,175,000 | — | — |
| 2021-11-02 | $4.22 | $4.36 | 870,400 | — | — |
| 2021-11-01 | $4.25 | $4.39 | 1,327,200 | — | — |
| 2021-10-29 | $4.22 | $4.36 | 725,900 | — | — |
| 2021-10-28 | $4.36 | $4.51 | 648,100 | — | — |
| 2021-10-27 | $4.39 | $4.54 | 544,700 | — | — |
| 2021-10-26 | $4.38 | $4.53 | 829,800 | — | — |
| 2021-10-25 | $4.40 | $4.55 | 1,335,700 | — | — |
| 2021-10-22 | $4.26 | $4.40 | 1,453,800 | — | — |
| 2021-10-21 | $4.17 | $4.31 | 1,062,000 | — | — |
| 2021-10-20 | $4.20 | $4.34 | 1,297,500 | — | — |
| 2021-10-19 | $4.09 | $4.23 | 1,412,600 | — | — |
| 2021-10-18 | $3.97 | $4.10 | 1,076,300 | — | — |
| 2021-10-15 | $4.09 | $4.23 | 878,600 | — | — |
| 2021-10-14 | $4.21 | $4.35 | 1,289,000 | — | — |
| 2021-10-13 | $4.12 | $4.26 | 1,093,200 | — | — |
| 2021-10-12 | $4.03 | $4.17 | 918,700 | — | — |
| 2021-10-11 | $3.88 | $4.01 | 874,600 | — | — |
| 2021-10-08 | $3.89 | $4.02 | 716,600 | — | — |
| 2021-10-07 | $3.89 | $4.02 | 674,200 | — | — |
| 2021-10-06 | $3.87 | $4.00 | 558,100 | — | — |
| 2021-10-05 | $3.77 | $3.90 | 1,055,100 | — | — |
| 2021-10-04 | $3.78 | $3.91 | 947,500 | — | — |
| 2021-10-01 | $3.82 | $3.95 | 719,500 | — | — |
| 2021-09-30 | $3.81 | $3.94 | 1,047,500 | — | — |
| 2021-09-29 | $3.72 | $3.85 | 1,425,100 | — | — |
| 2021-09-28 | $3.92 | $4.05 | 805,200 | — | — |
| 2021-09-27 | $3.95 | $4.08 | 812,400 | — | — |
| 2021-09-24 | $3.90 | $4.03 | 1,171,700 | — | — |
| 2021-09-23 | $3.98 | $4.11 | 1,218,100 | — | — |
| 2021-09-22 | $4.12 | $4.26 | 902,700 | — | — |
| 2021-09-21 | $4.09 | $4.23 | 1,023,700 | — | — |
| 2021-09-20 | $4.09 | $4.23 | 883,900 | — | — |
| 2021-09-17 | $4.18 | $4.32 | 1,193,300 | — | — |
| 2021-09-16 | $4.19 | $4.33 | 1,363,100 | — | — |
| 2021-09-15 | $4.37 | $4.52 | 725,000 | — | — |
| 2021-09-14 | $4.37 | $4.52 | 808,900 | — | — |
| 2021-09-13 | $4.35 | $4.50 | 1,635,800 | — | — |
| 2021-09-10 | $4.21 | $4.35 | 2,321,800 | — | — |
| 2021-09-09 | $4.19 | $4.33 | 1,240,600 | — | — |
| 2021-09-08 | $4.30 | $4.45 | 835,300 | — | — |
| 2021-09-07 | $4.36 | $4.51 | 1,137,300 | — | — |
| 2021-09-03 | $4.55 | $4.70 | 1,550,300 | — | — |
| 2021-09-02 | $4.38 | $4.53 | 582,100 | — | — |
| 2021-09-01 | $4.41 | $4.56 | 1,091,800 | — | — |
| 2021-08-31 | $4.41 | $4.56 | 631,300 | — | — |
| 2021-08-30 | $4.32 | $4.47 | 784,200 | — | — |
| 2021-08-27 | $4.39 | $4.54 | 1,074,800 | — | — |
| 2021-08-26 | $4.14 | $4.28 | 600,300 | — | — |
| 2021-08-25 | $4.16 | $4.30 | 769,700 | — | — |
| 2021-08-24 | $4.16 | $4.30 | 940,500 | — | — |
| 2021-08-23 | $4.17 | $4.31 | 1,576,400 | — | — |
| 2021-08-20 | $3.98 | $4.11 | 683,100 | — | — |
| 2021-08-19 | $3.99 | $4.13 | 1,081,900 | — | — |
| 2021-08-18 | $4.03 | $4.17 | 1,512,600 | — | — |
| 2021-08-17 | $4.06 | $4.20 | 1,268,600 | — | — |
| 2021-08-16 | $4.18 | $4.32 | 1,283,500 | — | — |
| 2021-08-13 | $4.36 | $4.51 | 707,500 | — | — |
| 2021-08-12 | $4.30 | $4.45 | 1,080,000 | — | — |
| 2021-08-11 | $4.52 | $4.67 | 1,461,200 | — | — |
| 2021-08-10 | $4.30 | $4.45 | 1,322,700 | — | — |
| 2021-08-09 | $4.37 | $4.52 | 1,883,900 | — | — |
| 2021-08-06 | $4.66 | $4.82 | 1,454,400 | — | — |
| 2021-08-05 | $4.63 | $4.79 | 1,199,200 | — | — |
| 2021-08-04 | $4.73 | $4.89 | 1,103,400 | — | — |
| 2021-08-03 | $4.92 | $5.09 | 498,300 | — | — |
| 2021-08-02 | $4.92 | $5.09 | 573,400 | — | — |
| 2021-07-30 | $4.98 | $5.15 | 599,500 | — | — |
| 2021-07-29 | $4.98 | $5.15 | 971,300 | — | — |
| 2021-07-28 | $4.92 | $5.09 | 948,800 | — | — |
| 2021-07-27 | $4.81 | $4.97 | 707,800 | — | — |
| 2021-07-26 | $4.87 | $5.03 | 863,600 | — | — |
| 2021-07-23 | $4.78 | $4.94 | 744,100 | — | — |
| 2021-07-22 | $4.77 | $4.93 | 683,300 | — | — |
| 2021-07-21 | $4.86 | $5.02 | 852,500 | — | — |
| 2021-07-20 | $4.65 | $4.81 | 1,134,000 | — | — |
| 2021-07-19 | $4.69 | $4.85 | 1,484,800 | — | — |
| 2021-07-16 | $4.91 | $5.08 | 1,119,100 | — | — |
| 2021-07-15 | $5.14 | $5.31 | 774,900 | — | — |
| 2021-07-14 | $5.25 | $5.43 | 1,004,700 | — | — |
| 2021-07-13 | $5.22 | $5.40 | 611,100 | — | — |
| 2021-07-12 | $5.23 | $5.41 | 720,400 | — | — |
| 2021-07-09 | $5.39 | $5.57 | 451,600 | — | — |
| 2021-07-08 | $5.24 | $5.42 | 944,100 | — | — |
| 2021-07-07 | $5.42 | $5.60 | 519,100 | — | — |
| 2021-07-06 | $5.48 | $5.67 | 659,100 | — | — |
| 2021-07-02 | $5.55 | $5.74 | 353,600 | — | — |
| 2021-07-01 | $5.47 | $5.66 | 588,700 | — | — |
| 2021-06-30 | $5.49 | $5.68 | 546,400 | — | — |
| 2021-06-29 | $5.33 | $5.51 | 896,100 | — | — |
| 2021-06-28 | $5.42 | $5.60 | 812,500 | — | — |
| 2021-06-25 | $5.52 | $5.71 | 748,400 | — | — |
| 2021-06-24 | $5.62 | $5.81 | 644,200 | — | — |
| 2021-06-23 | $5.59 | $5.78 | 714,400 | — | — |
| 2021-06-22 | $5.70 | $5.89 | 694,200 | — | — |
| 2021-06-21 | $5.78 | $5.98 | 783,900 | — | — |
| 2021-06-18 | $5.80 | $6.00 | 1,530,100 | — | — |
| 2021-06-17 | $5.88 | $6.08 | 2,560,200 | — | — |
| 2021-06-16 | $6.18 | $6.39 | 665,100 | — | — |
| 2021-06-15 | $6.22 | $6.43 | 537,800 | — | — |
| 2021-06-14 | $6.31 | $6.52 | 775,000 | — | — |
| 2021-06-11 | $6.34 | $6.55 | 635,300 | — | — |
| 2021-06-10 | $6.44 | $6.66 | 916,800 | — | — |
| 2021-06-09 | $6.23 | $6.44 | 629,100 | — | — |
| 2021-06-08 | $6.21 | $6.42 | 731,000 | — | — |
| 2021-06-07 | $6.37 | $6.59 | 694,400 | — | — |
| 2021-06-04 | $6.27 | $6.48 | 614,900 | — | — |
| 2021-06-03 | $6.22 | $6.43 | 1,065,400 | — | — |
| 2021-06-02 | $6.46 | $6.67 | 758,700 | — | — |
| 2021-06-01 | $6.54 | $6.75 | 1,116,500 | — | — |
| 2021-05-28 | $6.45 | $6.65 | 859,300 | — | — |
| 2021-05-27 | $6.46 | $6.67 | 686,500 | — | — |
| 2021-05-26 | $6.46 | $6.67 | 1,284,600 | — | — |
| 2021-05-25 | $6.37 | $6.57 | 1,410,200 | — | — |
| 2021-05-24 | $6.24 | $6.44 | 684,200 | — | — |
| 2021-05-21 | $6.12 | $6.31 | 1,428,300 | — | — |
| 2021-05-20 | $6.17 | $6.37 | 1,156,300 | — | — |
| 2021-05-19 | $6.05 | $6.24 | 1,587,200 | — | — |
| 2021-05-18 | $6.26 | $6.46 | 1,102,600 | — | — |
| 2021-05-17 | $6.30 | $6.50 | 2,406,800 | — | — |
| 2021-05-14 | $5.90 | $6.09 | 1,008,900 | — | — |
| 2021-05-13 | $5.59 | $5.77 | 1,077,600 | — | — |
| 2021-05-12 | $5.64 | $5.82 | 979,100 | — | — |
| 2021-05-11 | $5.90 | $6.09 | 957,800 | — | — |
| 2021-05-10 | $5.71 | $5.89 | 1,423,700 | — | — |
| 2021-05-07 | $5.93 | $6.12 | 1,809,100 | — | — |
| 2021-05-06 | $5.89 | $6.08 | 2,471,500 | — | — |
| 2021-05-05 | $5.66 | $5.84 | 956,400 | — | — |
| 2021-05-04 | $5.67 | $5.85 | 1,605,900 | — | — |
| 2021-05-03 | $5.90 | $6.09 | 3,318,600 | — | — |
| 2021-04-30 | $5.28 | $5.45 | 854,800 | — | — |
| 2021-04-29 | $5.33 | $5.50 | 960,500 | — | — |
| 2021-04-28 | $5.44 | $5.61 | 820,000 | — | — |
| 2021-04-27 | $5.31 | $5.48 | 679,200 | — | — |
| 2021-04-26 | $5.44 | $5.61 | 581,500 | — | — |
| 2021-04-23 | $5.44 | $5.61 | 559,000 | — | — |
| 2021-04-22 | $5.49 | $5.66 | 918,700 | — | — |
| 2021-04-21 | $5.68 | $5.86 | 1,288,100 | — | — |
| 2021-04-20 | $5.49 | $5.66 | 844,700 | — | — |
| 2021-04-19 | $5.44 | $5.61 | 691,300 | — | — |
| 2021-04-16 | $5.49 | $5.66 | 1,349,200 | — | — |
| 2021-04-15 | $5.52 | $5.70 | 1,074,400 | — | — |
| 2021-04-14 | $5.25 | $5.42 | 934,200 | — | — |
| 2021-04-13 | $5.39 | $5.56 | 825,400 | — | — |
| 2021-04-12 | $5.26 | $5.43 | 1,503,700 | — | — |
| 2021-04-09 | $5.48 | $5.65 | 780,400 | — | — |
| 2021-04-08 | $5.46 | $5.63 | 1,013,800 | — | — |
| 2021-04-07 | $5.21 | $5.38 | 963,100 | — | — |
| 2021-04-06 | $5.42 | $5.59 | 1,826,400 | — | — |
| 2021-04-05 | $5.10 | $5.26 | 1,287,900 | — | — |
| 2021-04-01 | $5.14 | $5.30 | 776,500 | — | — |
| 2021-03-31 | $4.91 | $5.07 | 1,305,400 | — | — |
| 2021-03-30 | $4.64 | $4.79 | 1,782,100 | — | — |
| 2021-03-29 | $4.85 | $5.00 | 1,148,500 | — | — |
| 2021-03-26 | $4.97 | $5.13 | 860,400 | — | — |
| 2021-03-25 | $4.87 | $5.02 | 1,070,500 | — | — |
| 2021-03-24 | $4.90 | $5.06 | 1,033,700 | — | — |
| 2021-03-23 | $4.91 | $5.07 | 1,996,000 | — | — |
| 2021-03-22 | $5.22 | $5.39 | 826,100 | — | — |
| 2021-03-19 | $5.26 | $5.43 | 2,192,400 | — | — |
| 2021-03-18 | $5.31 | $5.48 | 1,233,400 | — | — |
| 2021-03-17 | $5.47 | $5.64 | 1,448,400 | — | — |
| 2021-03-16 | $5.30 | $5.47 | 893,600 | — | — |
| 2021-03-15 | $5.41 | $5.58 | 1,154,100 | — | — |
| 2021-03-12 | $5.30 | $5.47 | 987,200 | — | — |
| 2021-03-11 | $5.28 | $5.45 | 1,085,000 | — | — |
| 2021-03-10 | $5.26 | $5.43 | 1,054,500 | — | — |
| 2021-03-09 | $5.31 | $5.48 | 1,719,100 | — | — |
| 2021-03-08 | $5.00 | $5.16 | 1,401,600 | — | — |
| 2021-03-05 | $5.14 | $5.30 | 2,102,500 | — | — |
| 2021-03-04 | $5.24 | $5.41 | 2,606,600 | — | — |
| 2021-03-03 | $5.43 | $5.60 | 1,604,800 | — | — |
| 2021-03-02 | $5.72 | $5.90 | 1,702,700 | — | — |
| 2021-03-01 | $5.60 | $5.78 | 2,525,700 | — | — |
| 2021-02-26 | $5.83 | $6.02 | 2,432,400 | — | — |
| 2021-02-25 | $6.26 | $6.46 | 2,361,300 | — | — |
| 2021-02-24 | $6.67 | $6.88 | 1,357,400 | — | — |
| 2021-02-23 | $6.45 | $6.65 | 1,559,200 | — | — |
| 2021-02-22 | $6.63 | $6.84 | 2,916,800 | — | — |
| 2021-02-19 | $6.11 | $6.30 | 1,361,300 | — | — |
| 2021-02-18 | $5.97 | $6.16 | 1,183,900 | — | — |
| 2021-02-17 | $6.08 | $6.27 | 1,335,900 | — | — |
| 2021-02-16 | $6.14 | $6.34 | 1,676,800 | — | — |
| 2021-02-12 | $6.13 | $6.32 | 1,499,000 | — | — |
| 2021-02-11 | $6.08 | $6.27 | 1,237,300 | — | — |
| 2021-02-10 | $6.18 | $6.38 | 1,446,100 | — | — |
| 2021-02-09 | $6.24 | $6.44 | 1,506,700 | — | — |
| 2021-02-08 | $6.32 | $6.52 | 1,775,000 | — | — |
| 2021-02-05 | $6.28 | $6.48 | 1,553,800 | — | — |
| 2021-02-04 | $6.32 | $6.52 | 2,160,800 | — | — |
| 2021-02-03 | $6.50 | $6.71 | 1,690,700 | — | — |
| 2021-02-02 | $6.69 | $6.90 | 4,795,100 | — | — |
| 2021-02-01 | $8.10 | $8.36 | 10,559,500 | — | — |
| 2021-01-29 | $6.46 | $6.67 | 3,594,900 | — | — |
| 2021-01-28 | $6.12 | $6.31 | 2,824,000 | — | — |
| 2021-01-27 | $5.64 | $5.82 | 1,304,900 | — | — |
| 2021-01-26 | $5.90 | $6.09 | 841,800 | — | — |
| 2021-01-25 | $5.88 | $6.07 | 1,045,400 | — | — |
| 2021-01-22 | $5.99 | $6.18 | 1,072,500 | — | — |
| 2021-01-21 | $5.98 | $6.17 | 1,164,100 | — | — |
| 2021-01-20 | $6.14 | $6.34 | 1,341,400 | — | — |
| 2021-01-19 | $5.82 | $6.00 | 995,100 | — | — |
| 2021-01-15 | $5.68 | $5.86 | 1,513,000 | — | — |
| 2021-01-14 | $6.01 | $6.20 | 1,246,300 | — | — |
| 2021-01-13 | $5.93 | $6.12 | 956,400 | — | — |
| 2021-01-12 | $6.11 | $6.30 | 1,182,100 | — | — |
| 2021-01-11 | $6.06 | $6.25 | 952,000 | — | — |
| 2021-01-08 | $6.14 | $6.34 | 3,096,200 | — | — |
| 2021-01-07 | $6.71 | $6.92 | 1,300,700 | — | — |
| 2021-01-06 | $6.81 | $7.03 | 1,486,200 | — | — |
| 2021-01-05 | $6.96 | $7.18 | 2,246,400 | — | — |
| 2021-01-04 | $7.08 | $7.30 | 2,425,200 | — | — |