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
- 2015-11-11 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 | $2.71 | $2.71 | 353,200 | — | — |
| 2021-12-30 | $2.86 | $2.86 | 637,400 | — | — |
| 2021-12-29 | $2.70 | $2.70 | 508,300 | — | — |
| 2021-12-28 | $2.78 | $2.78 | 279,200 | — | — |
| 2021-12-27 | $2.80 | $2.80 | 353,000 | — | — |
| 2021-12-23 | $2.93 | $2.93 | 243,900 | — | — |
| 2021-12-22 | $2.88 | $2.88 | 274,600 | — | — |
| 2021-12-21 | $2.93 | $2.93 | 213,300 | — | — |
| 2021-12-20 | $2.92 | $2.92 | 304,300 | — | — |
| 2021-12-17 | $2.99 | $2.99 | 957,200 | — | — |
| 2021-12-16 | $2.83 | $2.83 | 346,800 | — | — |
| 2021-12-15 | $2.92 | $2.92 | 509,500 | — | — |
| 2021-12-14 | $2.77 | $2.77 | 506,400 | — | — |
| 2021-12-13 | $2.96 | $2.96 | 360,300 | — | — |
| 2021-12-10 | $2.94 | $2.94 | 227,400 | — | — |
| 2021-12-09 | $3.00 | $3.00 | 221,400 | — | — |
| 2021-12-08 | $3.10 | $3.10 | 218,700 | — | — |
| 2021-12-07 | $3.00 | $3.00 | 415,100 | — | — |
| 2021-12-06 | $2.80 | $2.80 | 499,700 | — | — |
| 2021-12-03 | $2.65 | $2.65 | 509,200 | — | — |
| 2021-12-02 | $2.93 | $2.93 | 426,200 | — | — |
| 2021-12-01 | $2.90 | $2.90 | 328,200 | — | — |
| 2021-11-30 | $3.04 | $3.04 | 328,800 | — | — |
| 2021-11-29 | $3.03 | $3.03 | 450,500 | — | — |
| 2021-11-26 | $3.06 | $3.06 | 175,600 | — | — |
| 2021-11-24 | $3.23 | $3.23 | 348,300 | — | — |
| 2021-11-23 | $3.19 | $3.19 | 582,700 | — | — |
| 2021-11-22 | $3.05 | $3.05 | 1,034,300 | — | — |
| 2021-11-19 | $3.29 | $3.29 | 1,090,500 | — | — |
| 2021-11-18 | $3.16 | $3.16 | 686,500 | — | — |
| 2021-11-17 | $3.42 | $3.42 | 510,300 | — | — |
| 2021-11-16 | $3.29 | $3.29 | 683,900 | — | — |
| 2021-11-15 | $3.42 | $3.42 | 387,100 | — | — |
| 2021-11-12 | $3.38 | $3.38 | 647,900 | — | — |
| 2021-11-11 | $3.49 | $3.49 | 410,600 | — | — |
| 2021-11-10 | $3.51 | $3.51 | 711,500 | — | — |
| 2021-11-09 | $3.61 | $3.61 | 769,100 | — | — |
| 2021-11-08 | $3.65 | $3.65 | 693,800 | — | — |
| 2021-11-05 | $3.80 | $3.80 | 633,300 | — | — |
| 2021-11-04 | $3.78 | $3.78 | 1,074,700 | — | — |
| 2021-11-03 | $3.99 | $3.99 | 1,527,300 | — | — |
| 2021-11-02 | $3.89 | $3.89 | 1,501,000 | — | — |
| 2021-11-01 | $3.71 | $3.71 | 1,774,200 | — | — |
| 2021-10-29 | $3.62 | $3.62 | 903,600 | — | — |
| 2021-10-28 | $3.68 | $3.68 | 615,300 | — | — |
| 2021-10-27 | $3.74 | $3.74 | 752,900 | — | — |
| 2021-10-26 | $3.72 | $3.72 | 915,600 | — | — |
| 2021-10-25 | $3.88 | $3.88 | 1,458,000 | — | — |
| 2021-10-22 | $3.79 | $3.79 | 1,620,100 | — | — |
| 2021-10-21 | $3.91 | $3.91 | 2,213,900 | — | — |
| 2021-10-20 | $4.26 | $4.26 | 1,798,400 | — | — |
| 2021-10-19 | $4.59 | $4.59 | 2,081,300 | — | — |
| 2021-10-18 | $4.55 | $4.55 | 4,138,600 | — | — |
| 2021-10-15 | $4.10 | $4.10 | 3,056,200 | — | — |
| 2021-10-14 | $4.40 | $4.40 | 3,230,800 | — | — |
| 2021-10-13 | $4.53 | $4.53 | 3,761,500 | — | — |
| 2021-10-12 | $4.61 | $4.61 | 10,909,800 | — | — |
| 2021-10-11 | $4.80 | $4.80 | 18,797,700 | — | — |
| 2021-10-08 | $5.55 | $5.55 | 54,053,600 | — | — |
| 2021-10-07 | $3.84 | $3.84 | 23,917,600 | — | — |
| 2021-10-06 | $3.87 | $3.87 | 203,122,300 | — | — |
| 2021-10-05 | $2.47 | $2.47 | 205,400 | — | — |
| 2021-10-04 | $2.56 | $2.56 | 150,500 | — | — |
| 2021-10-01 | $2.61 | $2.61 | 147,000 | — | — |
| 2021-09-30 | $2.63 | $2.63 | 234,200 | — | — |
| 2021-09-29 | $2.75 | $2.75 | 285,200 | — | — |
| 2021-09-28 | $2.90 | $2.90 | 125,100 | — | — |
| 2021-09-27 | $2.99 | $2.99 | 154,700 | — | — |
| 2021-09-24 | $2.94 | $2.94 | 103,600 | — | — |
| 2021-09-23 | $2.93 | $2.93 | 149,000 | — | — |
| 2021-09-22 | $2.92 | $2.92 | 170,200 | — | — |
| 2021-09-21 | $3.01 | $3.01 | 83,700 | — | — |
| 2021-09-20 | $2.97 | $2.97 | 155,800 | — | — |
| 2021-09-17 | $3.11 | $3.11 | 272,000 | — | — |
| 2021-09-16 | $3.03 | $3.03 | 105,200 | — | — |
| 2021-09-15 | $3.01 | $3.01 | 272,600 | — | — |
| 2021-09-14 | $3.25 | $3.25 | 115,600 | — | — |
| 2021-09-13 | $3.28 | $3.28 | 123,800 | — | — |
| 2021-09-10 | $3.30 | $3.30 | 107,600 | — | — |
| 2021-09-09 | $3.31 | $3.31 | 65,600 | — | — |
| 2021-09-08 | $3.33 | $3.33 | 184,400 | — | — |
| 2021-09-07 | $3.35 | $3.35 | 144,900 | — | — |
| 2021-09-03 | $3.33 | $3.33 | 203,300 | — | — |
| 2021-09-02 | $3.60 | $3.60 | 258,600 | — | — |
| 2021-09-01 | $3.45 | $3.45 | 128,700 | — | — |
| 2021-08-31 | $3.26 | $3.26 | 262,200 | — | — |
| 2021-08-30 | $3.22 | $3.22 | 428,100 | — | — |
| 2021-08-27 | $3.08 | $3.08 | 112,700 | — | — |
| 2021-08-26 | $3.16 | $3.16 | 239,600 | — | — |
| 2021-08-25 | $3.25 | $3.25 | 202,300 | — | — |
| 2021-08-24 | $3.19 | $3.19 | 312,700 | — | — |
| 2021-08-23 | $3.02 | $3.02 | 166,100 | — | — |
| 2021-08-20 | $2.88 | $2.88 | 166,500 | — | — |
| 2021-08-19 | $2.83 | $2.83 | 157,400 | — | — |
| 2021-08-18 | $2.98 | $2.98 | 399,200 | — | — |
| 2021-08-17 | $2.92 | $2.92 | 200,500 | — | — |
| 2021-08-16 | $2.88 | $2.88 | 296,700 | — | — |
| 2021-08-13 | $2.96 | $2.96 | 201,800 | — | — |
| 2021-08-12 | $2.96 | $2.96 | 505,800 | — | — |
| 2021-08-11 | $3.08 | $3.08 | 255,000 | — | — |
| 2021-08-10 | $3.11 | $3.11 | 415,300 | — | — |
| 2021-08-09 | $3.51 | $3.51 | 526,000 | — | — |
| 2021-08-06 | $3.31 | $3.31 | 294,700 | — | — |
| 2021-08-05 | $3.18 | $3.18 | 222,600 | — | — |
| 2021-08-04 | $3.18 | $3.18 | 236,800 | — | — |
| 2021-08-03 | $3.29 | $3.29 | 162,700 | — | — |
| 2021-08-02 | $3.32 | $3.32 | 166,100 | — | — |
| 2021-07-30 | $3.15 | $3.15 | 166,200 | — | — |
| 2021-07-29 | $3.19 | $3.19 | 188,300 | — | — |
| 2021-07-28 | $3.23 | $3.23 | 124,100 | — | — |
| 2021-07-27 | $3.08 | $3.08 | 204,200 | — | — |
| 2021-07-26 | $3.16 | $3.16 | 363,000 | — | — |
| 2021-07-23 | $3.12 | $3.12 | 630,100 | — | — |
| 2021-07-22 | $3.30 | $3.30 | 306,800 | — | — |
| 2021-07-21 | $3.45 | $3.45 | 217,400 | — | — |
| 2021-07-20 | $3.46 | $3.46 | 216,800 | — | — |
| 2021-07-19 | $3.35 | $3.35 | 293,500 | — | — |
| 2021-07-16 | $3.41 | $3.41 | 225,900 | — | — |
| 2021-07-15 | $3.47 | $3.47 | 341,100 | — | — |
| 2021-07-14 | $3.50 | $3.50 | 334,800 | — | — |
| 2021-07-13 | $3.68 | $3.68 | 313,600 | — | — |
| 2021-07-12 | $3.80 | $3.80 | 251,900 | — | — |
| 2021-07-09 | $3.91 | $3.91 | 230,800 | — | — |
| 2021-07-08 | $3.83 | $3.83 | 381,000 | — | — |
| 2021-07-07 | $3.74 | $3.74 | 447,400 | — | — |
| 2021-07-06 | $3.89 | $3.89 | 577,100 | — | — |
| 2021-07-02 | $4.12 | $4.12 | 448,600 | — | — |
| 2021-07-01 | $4.08 | $4.08 | 490,300 | — | — |
| 2021-06-30 | $4.13 | $4.13 | 512,400 | — | — |
| 2021-06-29 | $4.14 | $4.14 | 446,900 | — | — |
| 2021-06-28 | $4.37 | $4.37 | 400,600 | — | — |
| 2021-06-25 | $4.35 | $4.35 | 4,084,300 | — | — |
| 2021-06-24 | $4.44 | $4.44 | 403,000 | — | — |
| 2021-06-23 | $4.38 | $4.38 | 338,300 | — | — |
| 2021-06-22 | $4.23 | $4.23 | 332,800 | — | — |
| 2021-06-21 | $4.40 | $4.40 | 292,800 | — | — |
| 2021-06-18 | $4.49 | $4.49 | 665,200 | — | — |
| 2021-06-17 | $4.65 | $4.65 | 246,300 | — | — |
| 2021-06-16 | $4.82 | $4.82 | 373,400 | — | — |
| 2021-06-15 | $4.70 | $4.70 | 353,500 | — | — |
| 2021-06-14 | $4.69 | $4.69 | 235,000 | — | — |
| 2021-06-11 | $4.73 | $4.73 | 347,400 | — | — |
| 2021-06-10 | $4.84 | $4.84 | 266,300 | — | — |
| 2021-06-09 | $4.70 | $4.70 | 365,500 | — | — |
| 2021-06-08 | $4.61 | $4.61 | 646,800 | — | — |
| 2021-06-07 | $4.45 | $4.45 | 497,300 | — | — |
| 2021-06-04 | $4.21 | $4.21 | 234,400 | — | — |
| 2021-06-03 | $4.23 | $4.23 | 256,900 | — | — |
| 2021-06-02 | $4.25 | $4.25 | 368,800 | — | — |
| 2021-06-01 | $4.19 | $4.19 | 1,195,700 | — | — |
| 2021-05-28 | $4.26 | $4.26 | 221,800 | — | — |
| 2021-05-27 | $4.17 | $4.17 | 633,500 | — | — |
| 2021-05-26 | $4.20 | $4.20 | 388,200 | — | — |
| 2021-05-25 | $4.04 | $4.04 | 387,500 | — | — |
| 2021-05-24 | $4.11 | $4.11 | 271,300 | — | — |
| 2021-05-21 | $4.26 | $4.26 | 586,300 | — | — |
| 2021-05-20 | $3.94 | $3.94 | 1,894,500 | — | — |
| 2021-05-19 | $4.39 | $4.39 | 221,500 | — | — |
| 2021-05-18 | $4.59 | $4.59 | 260,700 | — | — |
| 2021-05-17 | $4.54 | $4.54 | 369,800 | — | — |
| 2021-05-14 | $4.56 | $4.56 | 355,100 | — | — |
| 2021-05-13 | $4.29 | $4.29 | 355,800 | — | — |
| 2021-05-12 | $4.47 | $4.47 | 390,400 | — | — |
| 2021-05-11 | $4.40 | $4.40 | 560,600 | — | — |
| 2021-05-10 | $4.11 | $4.11 | 722,200 | — | — |
| 2021-05-07 | $4.31 | $4.31 | 321,600 | — | — |
| 2021-05-06 | $4.38 | $4.38 | 582,600 | — | — |
| 2021-05-05 | $4.28 | $4.28 | 418,700 | — | — |
| 2021-05-04 | $4.46 | $4.46 | 737,800 | — | — |
| 2021-05-03 | $4.68 | $4.68 | 405,700 | — | — |
| 2021-04-30 | $4.82 | $4.82 | 509,100 | — | — |
| 2021-04-29 | $4.92 | $4.92 | 444,300 | — | — |
| 2021-04-28 | $5.05 | $5.05 | 397,800 | — | — |
| 2021-04-27 | $5.11 | $5.11 | 1,272,900 | — | — |
| 2021-04-26 | $5.44 | $5.44 | 7,313,700 | — | — |
| 2021-04-23 | $4.67 | $4.67 | 317,900 | — | — |
| 2021-04-22 | $4.70 | $4.70 | 290,500 | — | — |
| 2021-04-21 | $4.79 | $4.79 | 498,700 | — | — |
| 2021-04-20 | $4.67 | $4.67 | 305,700 | — | — |
| 2021-04-19 | $4.47 | $4.47 | 455,400 | — | — |
| 2021-04-16 | $4.56 | $4.56 | 357,400 | — | — |
| 2021-04-15 | $4.72 | $4.72 | 352,700 | — | — |
| 2021-04-14 | $4.79 | $4.79 | 213,800 | — | — |
| 2021-04-13 | $4.60 | $4.60 | 516,300 | — | — |
| 2021-04-12 | $4.64 | $4.64 | 475,300 | — | — |
| 2021-04-09 | $4.76 | $4.76 | 285,700 | — | — |
| 2021-04-08 | $4.77 | $4.77 | 274,600 | — | — |
| 2021-04-07 | $4.77 | $4.77 | 400,300 | — | — |
| 2021-04-06 | $4.91 | $4.91 | 363,100 | — | — |
| 2021-04-05 | $5.04 | $5.04 | 584,300 | — | — |
| 2021-04-01 | $4.85 | $4.85 | 559,300 | — | — |
| 2021-03-31 | $4.71 | $4.71 | 495,700 | — | — |
| 2021-03-30 | $4.80 | $4.80 | 369,100 | — | — |
| 2021-03-29 | $4.80 | $4.80 | 335,500 | — | — |
| 2021-03-26 | $4.82 | $4.82 | 261,600 | — | — |
| 2021-03-25 | $4.89 | $4.89 | 413,000 | — | — |
| 2021-03-24 | $4.61 | $4.61 | 637,200 | — | — |
| 2021-03-23 | $5.08 | $5.08 | 611,000 | — | — |
| 2021-03-22 | $5.68 | $5.68 | 574,300 | — | — |
| 2021-03-19 | $5.54 | $5.54 | 580,000 | — | — |
| 2021-03-18 | $5.19 | $5.19 | 461,400 | — | — |
| 2021-03-17 | $5.46 | $5.46 | 652,000 | — | — |
| 2021-03-16 | $5.60 | $5.60 | 600,700 | — | — |
| 2021-03-15 | $5.80 | $5.80 | 422,700 | — | — |
| 2021-03-12 | $5.73 | $5.73 | 402,600 | — | — |
| 2021-03-11 | $5.78 | $5.78 | 442,500 | — | — |
| 2021-03-10 | $5.70 | $5.70 | 545,400 | — | — |
| 2021-03-09 | $5.84 | $5.84 | 466,600 | — | — |
| 2021-03-08 | $5.50 | $5.50 | 519,700 | — | — |
| 2021-03-05 | $5.53 | $5.53 | 491,900 | — | — |
| 2021-03-04 | $5.58 | $5.58 | 559,600 | — | — |
| 2021-03-03 | $5.54 | $5.54 | 593,400 | — | — |
| 2021-03-02 | $5.67 | $5.67 | 1,200,800 | — | — |
| 2021-03-01 | $5.97 | $5.97 | 803,900 | — | — |
| 2021-02-26 | $5.67 | $5.67 | 1,017,100 | — | — |
| 2021-02-25 | $6.23 | $6.23 | 471,900 | — | — |
| 2021-02-24 | $6.59 | $6.59 | 407,100 | — | — |
| 2021-02-23 | $6.47 | $6.47 | 556,400 | — | — |
| 2021-02-22 | $6.68 | $6.68 | 587,500 | — | — |
| 2021-02-19 | $6.74 | $6.74 | 579,800 | — | — |
| 2021-02-18 | $6.65 | $6.65 | 703,700 | — | — |
| 2021-02-17 | $7.22 | $7.22 | 467,300 | — | — |
| 2021-02-16 | $7.33 | $7.33 | 870,700 | — | — |
| 2021-02-12 | $7.21 | $7.21 | 387,900 | — | — |
| 2021-02-11 | $7.30 | $7.30 | 519,100 | — | — |
| 2021-02-10 | $7.55 | $7.55 | 521,900 | — | — |
| 2021-02-09 | $7.54 | $7.54 | 440,900 | — | — |
| 2021-02-08 | $7.70 | $7.70 | 540,700 | — | — |
| 2021-02-05 | $7.45 | $7.45 | 827,800 | — | — |
| 2021-02-04 | $7.47 | $7.47 | 424,300 | — | — |
| 2021-02-03 | $7.49 | $7.49 | 1,545,400 | — | — |
| 2021-02-02 | $8.00 | $8.00 | 314,600 | — | — |
| 2021-02-01 | $7.50 | $7.50 | 365,300 | — | — |
| 2021-01-29 | $7.55 | $7.55 | 332,600 | — | — |
| 2021-01-28 | $7.69 | $7.69 | 283,800 | — | — |
| 2021-01-27 | $7.73 | $7.73 | 430,200 | — | — |
| 2021-01-26 | $8.41 | $8.41 | 267,300 | — | — |
| 2021-01-25 | $8.69 | $8.69 | 457,000 | — | — |
| 2021-01-22 | $9.04 | $9.04 | 318,500 | — | — |
| 2021-01-21 | $8.65 | $8.65 | 414,500 | — | — |
| 2021-01-20 | $8.87 | $8.87 | 273,100 | — | — |
| 2021-01-19 | $8.67 | $8.67 | 583,700 | — | — |
| 2021-01-15 | $8.50 | $8.50 | 542,300 | — | — |
| 2021-01-14 | $8.92 | $8.92 | 407,600 | — | — |
| 2021-01-13 | $8.57 | $8.57 | 231,400 | — | — |
| 2021-01-12 | $8.69 | $8.69 | 388,500 | — | — |
| 2021-01-11 | $8.43 | $8.43 | 335,800 | — | — |
| 2021-01-08 | $8.33 | $8.33 | 340,100 | — | — |
| 2021-01-07 | $8.20 | $8.20 | 391,500 | — | — |
| 2021-01-06 | $7.72 | $7.72 | 429,300 | — | — |
| 2021-01-05 | $7.41 | $7.41 | 439,900 | — | — |
| 2021-01-04 | $7.26 | $7.26 | 619,000 | — | — |