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
- 1998-01-12 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 | $2.15 | $2.15 | 1,022,400 | — | — |
| 2021-12-30 | $2.14 | $2.14 | 1,465,700 | — | — |
| 2021-12-29 | $2.12 | $2.12 | 1,066,300 | — | — |
| 2021-12-28 | $2.25 | $2.25 | 796,400 | — | — |
| 2021-12-27 | $2.40 | $2.40 | 1,024,300 | — | — |
| 2021-12-23 | $2.49 | $2.49 | 635,700 | — | — |
| 2021-12-22 | $2.47 | $2.47 | 362,500 | — | — |
| 2021-12-21 | $2.46 | $2.46 | 552,900 | — | — |
| 2021-12-20 | $2.38 | $2.38 | 558,900 | — | — |
| 2021-12-17 | $2.45 | $2.45 | 826,600 | — | — |
| 2021-12-16 | $2.41 | $2.41 | 488,500 | — | — |
| 2021-12-15 | $2.53 | $2.53 | 849,900 | — | — |
| 2021-12-14 | $2.45 | $2.45 | 493,900 | — | — |
| 2021-12-13 | $2.59 | $2.59 | 761,200 | — | — |
| 2021-12-10 | $2.72 | $2.72 | 783,100 | — | — |
| 2021-12-09 | $2.80 | $2.80 | 601,100 | — | — |
| 2021-12-08 | $2.91 | $2.91 | 829,400 | — | — |
| 2021-12-07 | $2.74 | $2.74 | 648,500 | — | — |
| 2021-12-06 | $2.65 | $2.65 | 777,600 | — | — |
| 2021-12-03 | $2.54 | $2.54 | 1,703,400 | — | — |
| 2021-12-02 | $2.74 | $2.74 | 1,023,600 | — | — |
| 2021-12-01 | $2.67 | $2.67 | 1,397,700 | — | — |
| 2021-11-30 | $2.86 | $2.86 | 1,038,000 | — | — |
| 2021-11-29 | $3.01 | $3.01 | 680,200 | — | — |
| 2021-11-26 | $3.06 | $3.06 | 314,200 | — | — |
| 2021-11-24 | $3.10 | $3.10 | 430,900 | — | — |
| 2021-11-23 | $3.01 | $3.01 | 849,400 | — | — |
| 2021-11-22 | $3.06 | $3.06 | 1,044,600 | — | — |
| 2021-11-19 | $3.27 | $3.27 | 724,400 | — | — |
| 2021-11-18 | $3.23 | $3.23 | 1,647,900 | — | — |
| 2021-11-17 | $3.31 | $3.31 | 1,671,600 | — | — |
| 2021-11-16 | $3.40 | $3.40 | 846,500 | — | — |
| 2021-11-15 | $3.54 | $3.54 | 400,200 | — | — |
| 2021-11-12 | $3.58 | $3.58 | 911,500 | — | — |
| 2021-11-11 | $3.57 | $3.57 | 1,166,400 | — | — |
| 2021-11-10 | $3.46 | $3.46 | 841,700 | — | — |
| 2021-11-09 | $3.61 | $3.61 | 704,400 | — | — |
| 2021-11-08 | $3.73 | $3.73 | 2,307,200 | — | — |
| 2021-11-05 | $3.39 | $3.39 | 571,200 | — | — |
| 2021-11-04 | $3.44 | $3.44 | 1,061,500 | — | — |
| 2021-11-03 | $3.43 | $3.43 | 875,400 | — | — |
| 2021-11-02 | $3.28 | $3.28 | 594,800 | — | — |
| 2021-11-01 | $3.31 | $3.31 | 900,200 | — | — |
| 2021-10-29 | $3.17 | $3.17 | 348,700 | — | — |
| 2021-10-28 | $3.19 | $3.19 | 1,017,800 | — | — |
| 2021-10-27 | $3.09 | $3.09 | 495,100 | — | — |
| 2021-10-26 | $3.12 | $3.12 | 791,400 | — | — |
| 2021-10-25 | $3.23 | $3.23 | 924,000 | — | — |
| 2021-10-22 | $3.15 | $3.15 | 1,336,800 | — | — |
| 2021-10-21 | $3.31 | $3.31 | 837,400 | — | — |
| 2021-10-20 | $3.39 | $3.39 | 709,200 | — | — |
| 2021-10-19 | $3.44 | $3.44 | 586,600 | — | — |
| 2021-10-18 | $3.42 | $3.42 | 1,088,000 | — | — |
| 2021-10-15 | $3.42 | $3.42 | 993,500 | — | — |
| 2021-10-14 | $3.57 | $3.57 | 802,900 | — | — |
| 2021-10-13 | $3.62 | $3.62 | 1,893,900 | — | — |
| 2021-10-12 | $3.81 | $3.81 | 5,797,400 | — | — |
| 2021-10-11 | $3.49 | $3.49 | 3,820,800 | — | — |
| 2021-10-08 | $3.40 | $3.40 | 179,700 | — | — |
| 2021-10-07 | $3.44 | $3.44 | 344,500 | — | — |
| 2021-10-06 | $3.37 | $3.37 | 347,400 | — | — |
| 2021-10-05 | $3.38 | $3.38 | 493,800 | — | — |
| 2021-10-04 | $3.40 | $3.40 | 825,000 | — | — |
| 2021-10-01 | $3.50 | $3.50 | 299,500 | — | — |
| 2021-09-30 | $3.58 | $3.58 | 380,000 | — | — |
| 2021-09-29 | $3.57 | $3.57 | 1,266,700 | — | — |
| 2021-09-28 | $3.49 | $3.49 | 540,900 | — | — |
| 2021-09-27 | $3.65 | $3.65 | 412,500 | — | — |
| 2021-09-24 | $3.51 | $3.51 | 354,100 | — | — |
| 2021-09-23 | $3.68 | $3.68 | 304,900 | — | — |
| 2021-09-22 | $3.57 | $3.57 | 264,000 | — | — |
| 2021-09-21 | $3.53 | $3.53 | 477,800 | — | — |
| 2021-09-20 | $3.41 | $3.41 | 593,200 | — | — |
| 2021-09-17 | $3.70 | $3.70 | 430,600 | — | — |
| 2021-09-16 | $3.60 | $3.60 | 291,800 | — | — |
| 2021-09-15 | $3.59 | $3.59 | 512,900 | — | — |
| 2021-09-14 | $3.56 | $3.56 | 522,200 | — | — |
| 2021-09-13 | $3.68 | $3.68 | 495,600 | — | — |
| 2021-09-10 | $3.64 | $3.64 | 400,300 | — | — |
| 2021-09-09 | $3.71 | $3.71 | 428,600 | — | — |
| 2021-09-08 | $3.63 | $3.63 | 503,000 | — | — |
| 2021-09-07 | $3.77 | $3.77 | 637,500 | — | — |
| 2021-09-03 | $3.87 | $3.87 | 439,600 | — | — |
| 2021-09-02 | $3.92 | $3.92 | 795,400 | — | — |
| 2021-09-01 | $3.87 | $3.87 | 440,200 | — | — |
| 2021-08-31 | $3.91 | $3.91 | 506,500 | — | — |
| 2021-08-30 | $3.80 | $3.80 | 501,000 | — | — |
| 2021-08-27 | $3.76 | $3.76 | 611,900 | — | — |
| 2021-08-26 | $3.80 | $3.80 | 337,100 | — | — |
| 2021-08-25 | $3.78 | $3.78 | 325,500 | — | — |
| 2021-08-24 | $3.79 | $3.79 | 353,700 | — | — |
| 2021-08-23 | $3.66 | $3.66 | 1,001,100 | — | — |
| 2021-08-20 | $3.48 | $3.48 | 483,900 | — | — |
| 2021-08-19 | $3.36 | $3.36 | 825,200 | — | — |
| 2021-08-18 | $3.56 | $3.56 | 724,500 | — | — |
| 2021-08-17 | $3.52 | $3.52 | 1,666,600 | — | — |
| 2021-08-16 | $3.84 | $3.84 | 924,700 | — | — |
| 2021-08-13 | $4.01 | $4.01 | 479,100 | — | — |
| 2021-08-12 | $4.22 | $4.22 | 504,800 | — | — |
| 2021-08-11 | $4.17 | $4.17 | 708,800 | — | — |
| 2021-08-10 | $4.36 | $4.36 | 1,206,300 | — | — |
| 2021-08-09 | $4.16 | $4.16 | 829,600 | — | — |
| 2021-08-06 | $4.07 | $4.07 | 495,100 | — | — |
| 2021-08-05 | $3.96 | $3.96 | 713,200 | — | — |
| 2021-08-04 | $3.85 | $3.85 | 519,100 | — | — |
| 2021-08-03 | $3.94 | $3.94 | 398,100 | — | — |
| 2021-08-02 | $3.97 | $3.97 | 803,000 | — | — |
| 2021-07-30 | $3.83 | $3.83 | 589,600 | — | — |
| 2021-07-29 | $3.89 | $3.89 | 783,500 | — | — |
| 2021-07-28 | $3.93 | $3.93 | 651,900 | — | — |
| 2021-07-27 | $3.79 | $3.79 | 1,528,500 | — | — |
| 2021-07-26 | $3.96 | $3.96 | 1,425,100 | — | — |
| 2021-07-23 | $4.04 | $4.04 | 612,600 | — | — |
| 2021-07-22 | $4.20 | $4.20 | 456,000 | — | — |
| 2021-07-21 | $4.34 | $4.34 | 572,100 | — | — |
| 2021-07-20 | $4.14 | $4.14 | 611,500 | — | — |
| 2021-07-19 | $4.12 | $4.12 | 795,700 | — | — |
| 2021-07-16 | $4.09 | $4.09 | 515,100 | — | — |
| 2021-07-15 | $4.16 | $4.16 | 638,000 | — | — |
| 2021-07-14 | $4.17 | $4.17 | 754,100 | — | — |
| 2021-07-13 | $4.40 | $4.40 | 443,800 | — | — |
| 2021-07-12 | $4.43 | $4.43 | 620,400 | — | — |
| 2021-07-09 | $4.40 | $4.40 | 501,500 | — | — |
| 2021-07-08 | $4.32 | $4.32 | 990,700 | — | — |
| 2021-07-07 | $4.29 | $4.29 | 1,633,700 | — | — |
| 2021-07-06 | $4.78 | $4.78 | 574,700 | — | — |
| 2021-07-02 | $4.75 | $4.75 | 735,500 | — | — |
| 2021-07-01 | $4.90 | $4.90 | 993,800 | — | — |
| 2021-06-30 | $4.76 | $4.76 | 1,201,700 | — | — |
| 2021-06-29 | $4.95 | $4.95 | 1,080,400 | — | — |
| 2021-06-28 | $5.07 | $5.07 | 1,183,900 | — | — |
| 2021-06-25 | $5.18 | $5.18 | 2,032,400 | — | — |
| 2021-06-24 | $5.04 | $5.04 | 3,355,700 | — | — |
| 2021-06-23 | $5.34 | $5.34 | 4,711,100 | — | — |
| 2021-06-22 | $5.27 | $5.27 | 22,337,700 | — | — |
| 2021-06-21 | $4.47 | $4.47 | 622,900 | — | — |
| 2021-06-18 | $4.54 | $4.54 | 674,900 | — | — |
| 2021-06-17 | $4.63 | $4.63 | 569,300 | — | — |
| 2021-06-16 | $4.79 | $4.79 | 894,500 | — | — |
| 2021-06-15 | $4.51 | $4.51 | 799,200 | — | — |
| 2021-06-14 | $4.69 | $4.69 | 1,114,900 | — | — |
| 2021-06-11 | $4.67 | $4.67 | 891,200 | — | — |
| 2021-06-10 | $4.59 | $4.59 | 966,700 | — | — |
| 2021-06-09 | $4.66 | $4.66 | 1,996,200 | — | — |
| 2021-06-08 | $4.89 | $4.89 | 3,115,100 | — | — |
| 2021-06-07 | $4.67 | $4.67 | 1,316,600 | — | — |
| 2021-06-04 | $4.36 | $4.36 | 1,924,700 | — | — |
| 2021-06-03 | $4.25 | $4.25 | 1,650,400 | — | — |
| 2021-06-02 | $4.63 | $4.63 | 2,855,600 | — | — |
| 2021-06-01 | $4.28 | $4.28 | 882,200 | — | — |
| 2021-05-28 | $4.21 | $4.21 | 815,700 | — | — |
| 2021-05-27 | $4.27 | $4.27 | 1,217,900 | — | — |
| 2021-05-26 | $4.16 | $4.16 | 1,392,600 | — | — |
| 2021-05-25 | $3.95 | $3.95 | 1,172,500 | — | — |
| 2021-05-24 | $3.86 | $3.86 | 995,300 | — | — |
| 2021-05-21 | $3.93 | $3.93 | 1,380,200 | — | — |
| 2021-05-20 | $3.99 | $3.99 | 768,700 | — | — |
| 2021-05-19 | $3.96 | $3.96 | 623,300 | — | — |
| 2021-05-18 | $3.99 | $3.99 | 1,876,700 | — | — |
| 2021-05-17 | $3.95 | $3.95 | 1,177,000 | — | — |
| 2021-05-14 | $3.84 | $3.84 | 1,135,500 | — | — |
| 2021-05-13 | $3.67 | $3.67 | 1,454,800 | — | — |
| 2021-05-12 | $3.64 | $3.64 | 1,538,100 | — | — |
| 2021-05-11 | $3.88 | $3.88 | 1,557,200 | — | — |
| 2021-05-10 | $3.77 | $3.77 | 1,794,400 | — | — |
| 2021-05-07 | $4.11 | $4.11 | 1,168,700 | — | — |
| 2021-05-06 | $4.04 | $4.04 | 1,375,200 | — | — |
| 2021-05-05 | $4.18 | $4.18 | 1,333,700 | — | — |
| 2021-05-04 | $4.27 | $4.27 | 1,228,900 | — | — |
| 2021-05-03 | $4.25 | $4.25 | 1,240,100 | — | — |
| 2021-04-30 | $4.43 | $4.43 | 558,600 | — | — |
| 2021-04-29 | $4.50 | $4.50 | 717,200 | — | — |
| 2021-04-28 | $4.61 | $4.61 | 782,600 | — | — |
| 2021-04-27 | $4.49 | $4.49 | 2,136,800 | — | — |
| 2021-04-26 | $4.85 | $4.85 | 1,795,100 | — | — |
| 2021-04-23 | $4.58 | $4.58 | 859,500 | — | — |
| 2021-04-22 | $4.40 | $4.40 | 1,561,900 | — | — |
| 2021-04-21 | $4.40 | $4.40 | 2,068,300 | — | — |
| 2021-04-20 | $4.05 | $4.05 | 1,517,400 | — | — |
| 2021-04-19 | $4.17 | $4.17 | 1,575,800 | — | — |
| 2021-04-16 | $4.32 | $4.32 | 2,245,900 | — | — |
| 2021-04-15 | $4.59 | $4.59 | 1,700,000 | — | — |
| 2021-04-14 | $4.83 | $4.83 | 1,074,100 | — | — |
| 2021-04-13 | $4.93 | $4.93 | 1,303,900 | — | — |
| 2021-04-12 | $4.91 | $4.91 | 1,595,500 | — | — |
| 2021-04-09 | $5.23 | $5.23 | 1,069,200 | — | — |
| 2021-04-08 | $5.41 | $5.41 | 1,555,900 | — | — |
| 2021-04-07 | $5.26 | $5.26 | 1,663,400 | — | — |
| 2021-04-06 | $5.60 | $5.60 | 2,314,700 | — | — |
| 2021-04-05 | $5.14 | $5.14 | 1,446,200 | — | — |
| 2021-04-01 | $5.50 | $5.50 | 1,515,400 | — | — |
| 2021-03-31 | $5.37 | $5.37 | 1,682,000 | — | — |
| 2021-03-30 | $5.23 | $5.23 | 1,865,200 | — | — |
| 2021-03-29 | $4.93 | $4.93 | 1,673,000 | — | — |
| 2021-03-26 | $5.21 | $5.21 | 1,647,400 | — | — |
| 2021-03-25 | $5.28 | $5.28 | 2,687,100 | — | — |
| 2021-03-24 | $5.38 | $5.38 | 2,451,900 | — | — |
| 2021-03-23 | $5.83 | $5.83 | 2,502,500 | — | — |
| 2021-03-22 | $6.06 | $6.06 | 2,641,900 | — | — |
| 2021-03-19 | $5.72 | $5.72 | 3,052,700 | — | — |
| 2021-03-18 | $5.83 | $5.83 | 3,439,600 | — | — |
| 2021-03-17 | $6.30 | $6.30 | 3,498,900 | — | — |
| 2021-03-16 | $5.98 | $5.98 | 7,797,200 | — | — |
| 2021-03-15 | $6.73 | $6.73 | 12,766,100 | — | — |
| 2021-03-12 | $6.26 | $6.26 | 3,685,100 | — | — |
| 2021-03-11 | $6.46 | $6.46 | 4,466,500 | — | — |
| 2021-03-10 | $5.77 | $5.77 | 5,643,900 | — | — |
| 2021-03-09 | $5.66 | $5.66 | 5,040,800 | — | — |
| 2021-03-08 | $4.91 | $4.91 | 3,884,000 | — | — |
| 2021-03-05 | $4.78 | $4.78 | 4,993,400 | — | — |
| 2021-03-04 | $4.80 | $4.80 | 7,420,600 | — | — |
| 2021-03-03 | $5.37 | $5.37 | 7,703,000 | — | — |
| 2021-03-02 | $5.99 | $5.99 | 7,530,000 | — | — |
| 2021-03-01 | $5.90 | $5.90 | 5,329,200 | — | — |
| 2021-02-26 | $6.14 | $6.14 | 5,130,000 | — | — |
| 2021-02-25 | $5.85 | $5.85 | 7,171,700 | — | — |
| 2021-02-24 | $6.44 | $6.44 | 4,783,700 | — | — |
| 2021-02-23 | $6.09 | $6.09 | 9,954,100 | — | — |
| 2021-02-22 | $6.97 | $6.97 | 10,484,600 | — | — |
| 2021-02-19 | $7.78 | $7.78 | 10,901,500 | — | — |
| 2021-02-18 | $7.21 | $7.21 | 10,685,100 | — | — |
| 2021-02-17 | $7.50 | $7.50 | 7,431,900 | — | — |
| 2021-02-16 | $8.06 | $8.06 | 9,443,800 | — | — |
| 2021-02-12 | $8.92 | $8.92 | 4,936,400 | — | — |
| 2021-02-11 | $9.04 | $9.04 | 4,997,300 | — | — |
| 2021-02-10 | $9.43 | $9.43 | 9,787,700 | — | — |
| 2021-02-09 | $10.10 | $10.10 | 13,064,800 | — | — |
| 2021-02-08 | $10.71 | $10.71 | 28,395,400 | — | — |
| 2021-02-05 | $9.01 | $9.01 | 20,883,700 | — | — |
| 2021-02-04 | $8.22 | $8.22 | 10,008,700 | — | — |
| 2021-02-03 | $7.61 | $7.61 | 8,889,400 | — | — |
| 2021-02-02 | $6.96 | $6.96 | 7,673,500 | — | — |
| 2021-02-01 | $6.87 | $6.87 | 7,625,600 | — | — |
| 2021-01-29 | $6.38 | $6.38 | 6,698,100 | — | — |
| 2021-01-28 | $6.94 | $6.94 | 8,305,500 | — | — |
| 2021-01-27 | $7.48 | $7.48 | 20,413,000 | — | — |
| 2021-01-26 | $8.15 | $8.15 | 22,130,200 | — | — |
| 2021-01-25 | $6.68 | $6.68 | 12,727,900 | — | — |
| 2021-01-22 | $6.58 | $6.58 | 12,972,200 | — | — |
| 2021-01-21 | $6.69 | $6.69 | 23,960,300 | — | — |
| 2021-01-20 | $6.13 | $6.13 | 23,365,000 | — | — |
| 2021-01-19 | $7.00 | $7.00 | 45,639,700 | — | — |
| 2021-01-15 | $5.00 | $5.00 | 10,463,000 | — | — |
| 2021-01-14 | $4.98 | $4.98 | 7,368,600 | — | — |
| 2021-01-13 | $5.13 | $5.13 | 9,370,100 | — | — |
| 2021-01-12 | $5.23 | $5.23 | 11,214,200 | — | — |
| 2021-01-11 | $4.98 | $4.98 | 3,319,300 | — | — |
| 2021-01-08 | $5.13 | $5.13 | 6,918,600 | — | — |
| 2021-01-07 | $5.06 | $5.06 | 7,966,100 | — | — |
| 2021-01-06 | $4.94 | $4.94 | 10,752,900 | — | — |
| 2021-01-05 | $5.02 | $5.02 | 3,575,200 | — | — |
| 2021-01-04 | $5.27 | $5.27 | 2,101,600 | — | — |