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
- 2018-06-21 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 | $2.93 | $2.93 | 47,135,500 | — | — |
| 2021-12-30 | $2.43 | $2.43 | 9,275,500 | — | — |
| 2021-12-29 | $2.51 | $2.51 | 1,779,100 | — | — |
| 2021-12-28 | $2.44 | $2.44 | 1,880,500 | — | — |
| 2021-12-27 | $2.41 | $2.41 | 2,756,100 | — | — |
| 2021-12-23 | $2.59 | $2.59 | 3,759,100 | — | — |
| 2021-12-22 | $2.43 | $2.43 | 1,484,200 | — | — |
| 2021-12-21 | $2.42 | $2.42 | 2,090,300 | — | — |
| 2021-12-20 | $2.47 | $2.47 | 2,290,900 | — | — |
| 2021-12-17 | $2.36 | $2.36 | 1,898,200 | — | — |
| 2021-12-16 | $2.22 | $2.22 | 1,382,700 | — | — |
| 2021-12-15 | $2.27 | $2.27 | 2,010,700 | — | — |
| 2021-12-14 | $2.10 | $2.10 | 1,068,900 | — | — |
| 2021-12-13 | $2.20 | $2.20 | 1,612,100 | — | — |
| 2021-12-10 | $2.22 | $2.22 | 1,125,600 | — | — |
| 2021-12-09 | $2.19 | $2.19 | 2,222,300 | — | — |
| 2021-12-08 | $2.28 | $2.28 | 1,462,300 | — | — |
| 2021-12-07 | $2.12 | $2.12 | 1,229,800 | — | — |
| 2021-12-06 | $2.01 | $2.01 | 918,000 | — | — |
| 2021-12-03 | $2.04 | $2.04 | 1,550,200 | — | — |
| 2021-12-02 | $2.00 | $2.00 | 1,192,100 | — | — |
| 2021-12-01 | $1.95 | $1.95 | 1,431,200 | — | — |
| 2021-11-30 | $2.09 | $2.09 | 1,622,200 | — | — |
| 2021-11-29 | $2.04 | $2.04 | 1,457,100 | — | — |
| 2021-11-26 | $2.17 | $2.17 | 988,700 | — | — |
| 2021-11-24 | $2.19 | $2.19 | 1,177,100 | — | — |
| 2021-11-23 | $2.08 | $2.08 | 1,699,100 | — | — |
| 2021-11-22 | $2.16 | $2.16 | 2,163,100 | — | — |
| 2021-11-19 | $2.27 | $2.27 | 2,437,400 | — | — |
| 2021-11-18 | $2.39 | $2.39 | 2,912,000 | — | — |
| 2021-11-17 | $2.45 | $2.45 | 4,085,800 | — | — |
| 2021-11-16 | $2.39 | $2.39 | 3,572,400 | — | — |
| 2021-11-15 | $2.48 | $2.48 | 6,912,600 | — | — |
| 2021-11-12 | $2.14 | $2.14 | 1,801,900 | — | — |
| 2021-11-11 | $2.08 | $2.08 | 4,467,100 | — | — |
| 2021-11-10 | $1.90 | $1.90 | 1,765,100 | — | — |
| 2021-11-09 | $1.96 | $1.96 | 1,080,500 | — | — |
| 2021-11-08 | $2.03 | $2.03 | 719,400 | — | — |
| 2021-11-05 | $1.95 | $1.95 | 898,000 | — | — |
| 2021-11-04 | $1.94 | $1.94 | 1,469,600 | — | — |
| 2021-11-03 | $2.05 | $2.05 | 1,892,000 | — | — |
| 2021-11-02 | $1.94 | $1.94 | 834,800 | — | — |
| 2021-11-01 | $1.97 | $1.97 | 1,601,500 | — | — |
| 2021-10-29 | $1.86 | $1.86 | 4,402,400 | — | — |
| 2021-10-28 | $1.80 | $1.80 | 964,800 | — | — |
| 2021-10-27 | $1.83 | $1.83 | 1,118,600 | — | — |
| 2021-10-26 | $1.87 | $1.87 | 2,174,600 | — | — |
| 2021-10-25 | $1.92 | $1.92 | 6,014,400 | — | — |
| 2021-10-22 | $1.82 | $1.82 | 1,578,900 | — | — |
| 2021-10-21 | $1.97 | $1.97 | 1,388,900 | — | — |
| 2021-10-20 | $2.00 | $2.00 | 1,488,300 | — | — |
| 2021-10-19 | $1.95 | $1.95 | 2,198,700 | — | — |
| 2021-10-18 | $1.87 | $1.87 | 2,422,900 | — | — |
| 2021-10-15 | $2.00 | $2.00 | 805,900 | — | — |
| 2021-10-14 | $2.01 | $2.01 | 1,595,400 | — | — |
| 2021-10-13 | $2.04 | $2.04 | 1,492,400 | — | — |
| 2021-10-12 | $2.11 | $2.11 | 1,525,800 | — | — |
| 2021-10-11 | $2.05 | $2.05 | 3,876,300 | — | — |
| 2021-10-08 | $2.09 | $2.09 | 1,807,100 | — | — |
| 2021-10-07 | $2.20 | $2.20 | 3,290,700 | — | — |
| 2021-10-06 | $2.36 | $2.36 | 758,600 | — | — |
| 2021-10-05 | $2.37 | $2.37 | 1,014,400 | — | — |
| 2021-10-04 | $2.39 | $2.39 | 1,252,500 | — | — |
| 2021-10-01 | $2.47 | $2.47 | 770,400 | — | — |
| 2021-09-30 | $2.45 | $2.45 | 749,100 | — | — |
| 2021-09-29 | $2.37 | $2.37 | 983,800 | — | — |
| 2021-09-28 | $2.48 | $2.48 | 703,900 | — | — |
| 2021-09-27 | $2.62 | $2.62 | 1,212,700 | — | — |
| 2021-09-24 | $2.49 | $2.49 | 526,600 | — | — |
| 2021-09-23 | $2.57 | $2.57 | 1,096,500 | — | — |
| 2021-09-22 | $2.41 | $2.41 | 796,000 | — | — |
| 2021-09-21 | $2.43 | $2.43 | 832,400 | — | — |
| 2021-09-20 | $2.37 | $2.37 | 1,411,600 | — | — |
| 2021-09-17 | $2.60 | $2.60 | 1,033,700 | — | — |
| 2021-09-16 | $2.53 | $2.53 | 936,100 | — | — |
| 2021-09-15 | $2.55 | $2.55 | 1,036,700 | — | — |
| 2021-09-14 | $2.62 | $2.62 | 1,392,100 | — | — |
| 2021-09-13 | $2.62 | $2.62 | 1,040,100 | — | — |
| 2021-09-10 | $2.67 | $2.67 | 842,400 | — | — |
| 2021-09-09 | $2.63 | $2.63 | 1,589,800 | — | — |
| 2021-09-08 | $2.65 | $2.65 | 955,700 | — | — |
| 2021-09-07 | $2.66 | $2.66 | 896,900 | — | — |
| 2021-09-03 | $2.72 | $2.72 | 913,600 | — | — |
| 2021-09-02 | $2.76 | $2.76 | 887,000 | — | — |
| 2021-09-01 | $2.80 | $2.80 | 1,211,500 | — | — |
| 2021-08-31 | $2.76 | $2.76 | 1,168,400 | — | — |
| 2021-08-30 | $2.75 | $2.75 | 1,647,900 | — | — |
| 2021-08-27 | $2.83 | $2.83 | 3,691,000 | — | — |
| 2021-08-26 | $2.85 | $2.85 | 5,860,800 | — | — |
| 2021-08-25 | $2.76 | $2.76 | 4,215,700 | — | — |
| 2021-08-24 | $2.67 | $2.67 | 7,741,300 | — | — |
| 2021-08-23 | $2.67 | $2.67 | 99,200,000 | — | — |
| 2021-08-20 | $2.20 | $2.20 | 1,103,400 | — | — |
| 2021-08-19 | $2.24 | $2.24 | 1,010,100 | — | — |
| 2021-08-18 | $2.27 | $2.27 | 1,637,600 | — | — |
| 2021-08-17 | $2.26 | $2.26 | 2,517,500 | — | — |
| 2021-08-16 | $2.22 | $2.22 | 1,451,300 | — | — |
| 2021-08-13 | $2.32 | $2.32 | 3,160,600 | — | — |
| 2021-08-12 | $2.43 | $2.43 | 10,976,800 | — | — |
| 2021-08-11 | $2.35 | $2.35 | 1,877,900 | — | — |
| 2021-08-10 | $2.31 | $2.31 | 1,486,800 | — | — |
| 2021-08-09 | $2.41 | $2.41 | 1,894,200 | — | — |
| 2021-08-06 | $2.31 | $2.31 | 2,537,300 | — | — |
| 2021-08-05 | $2.48 | $2.48 | 7,193,800 | — | — |
| 2021-08-04 | $2.85 | $2.85 | 1,399,400 | — | — |
| 2021-08-03 | $2.96 | $2.96 | 1,327,900 | — | — |
| 2021-08-02 | $3.06 | $3.06 | 900,100 | — | — |
| 2021-07-30 | $3.07 | $3.07 | 1,697,100 | — | — |
| 2021-07-29 | $3.17 | $3.17 | 1,452,000 | — | — |
| 2021-07-28 | $3.35 | $3.35 | 744,800 | — | — |
| 2021-07-27 | $3.23 | $3.23 | 904,700 | — | — |
| 2021-07-26 | $3.27 | $3.27 | 1,114,800 | — | — |
| 2021-07-23 | $3.36 | $3.36 | 1,290,200 | — | — |
| 2021-07-22 | $3.52 | $3.52 | 1,007,100 | — | — |
| 2021-07-21 | $3.63 | $3.63 | 908,300 | — | — |
| 2021-07-20 | $3.58 | $3.58 | 1,507,400 | — | — |
| 2021-07-19 | $3.47 | $3.47 | 2,293,100 | — | — |
| 2021-07-16 | $3.46 | $3.46 | 1,489,700 | — | — |
| 2021-07-15 | $3.53 | $3.53 | 2,592,600 | — | — |
| 2021-07-14 | $3.52 | $3.52 | 2,551,300 | — | — |
| 2021-07-13 | $3.67 | $3.67 | 2,022,600 | — | — |
| 2021-07-12 | $3.81 | $3.81 | 1,705,900 | — | — |
| 2021-07-09 | $3.97 | $3.97 | 1,115,700 | — | — |
| 2021-07-08 | $4.02 | $4.02 | 1,170,300 | — | — |
| 2021-07-07 | $3.87 | $3.87 | 1,776,400 | — | — |
| 2021-07-06 | $3.94 | $3.94 | 1,814,000 | — | — |
| 2021-07-02 | $4.25 | $4.25 | 2,142,500 | — | — |
| 2021-07-01 | $4.17 | $4.17 | 1,667,800 | — | — |
| 2021-06-30 | $4.07 | $4.07 | 2,454,700 | — | — |
| 2021-06-29 | $4.34 | $4.34 | 2,230,800 | — | — |
| 2021-06-28 | $4.48 | $4.48 | 3,121,700 | — | — |
| 2021-06-25 | $4.81 | $4.81 | 16,096,700 | — | — |
| 2021-06-24 | $4.32 | $4.32 | 4,226,400 | — | — |
| 2021-06-23 | $3.90 | $3.90 | 1,264,300 | — | — |
| 2021-06-22 | $3.93 | $3.93 | 2,131,100 | — | — |
| 2021-06-21 | $3.95 | $3.95 | 2,387,500 | — | — |
| 2021-06-18 | $4.11 | $4.11 | 3,648,500 | — | — |
| 2021-06-17 | $4.08 | $4.08 | 2,595,400 | — | — |
| 2021-06-16 | $4.16 | $4.16 | 3,032,800 | — | — |
| 2021-06-15 | $4.14 | $4.14 | 7,089,100 | — | — |
| 2021-06-14 | $3.93 | $3.93 | 1,354,900 | — | — |
| 2021-06-11 | $3.95 | $3.95 | 1,841,900 | — | — |
| 2021-06-10 | $3.96 | $3.96 | 2,555,200 | — | — |
| 2021-06-09 | $4.01 | $4.01 | 6,780,300 | — | — |
| 2021-06-08 | $3.90 | $3.90 | 4,505,200 | — | — |
| 2021-06-07 | $3.75 | $3.75 | 6,450,100 | — | — |
| 2021-06-04 | $4.05 | $4.05 | 16,197,800 | — | — |
| 2021-06-03 | $3.85 | $3.85 | 16,011,900 | — | — |
| 2021-06-02 | $3.24 | $3.24 | 3,134,300 | — | — |
| 2021-06-01 | $3.00 | $3.00 | 2,737,300 | — | — |
| 2021-05-28 | $3.12 | $3.12 | 2,801,200 | — | — |
| 2021-05-27 | $3.24 | $3.24 | 2,514,900 | — | — |
| 2021-05-26 | $3.33 | $3.33 | 3,222,800 | — | — |
| 2021-05-25 | $3.30 | $3.30 | 2,790,700 | — | — |
| 2021-05-24 | $3.27 | $3.27 | 4,142,700 | — | — |
| 2021-05-21 | $3.47 | $3.47 | 614,300 | — | — |
| 2021-05-20 | $3.50 | $3.50 | 866,300 | — | — |
| 2021-05-19 | $3.49 | $3.49 | 1,133,600 | — | — |
| 2021-05-18 | $3.59 | $3.59 | 1,489,900 | — | — |
| 2021-05-17 | $3.48 | $3.48 | 2,073,600 | — | — |
| 2021-05-14 | $3.44 | $3.44 | 4,333,200 | — | — |
| 2021-05-13 | $3.19 | $3.19 | 4,118,300 | — | — |
| 2021-05-12 | $3.33 | $3.33 | 2,134,900 | — | — |
| 2021-05-11 | $3.42 | $3.42 | 2,325,800 | — | — |
| 2021-05-10 | $3.26 | $3.26 | 2,304,000 | — | — |
| 2021-05-07 | $3.25 | $3.25 | 2,156,900 | — | — |
| 2021-05-06 | $3.39 | $3.39 | 3,010,000 | — | — |
| 2021-05-05 | $3.48 | $3.48 | 1,658,800 | — | — |
| 2021-05-04 | $3.59 | $3.59 | 2,458,300 | — | — |
| 2021-05-03 | $3.70 | $3.70 | 1,881,300 | — | — |
| 2021-04-30 | $3.83 | $3.83 | 2,211,400 | — | — |
| 2021-04-29 | $3.87 | $3.87 | 1,430,200 | — | — |
| 2021-04-28 | $4.03 | $4.03 | 1,018,900 | — | — |
| 2021-04-27 | $3.85 | $3.85 | 2,441,800 | — | — |
| 2021-04-26 | $4.06 | $4.06 | 678,800 | — | — |
| 2021-04-23 | $4.00 | $4.00 | 1,052,200 | — | — |
| 2021-04-22 | $3.88 | $3.88 | 1,034,900 | — | — |
| 2021-04-21 | $3.88 | $3.88 | 1,454,800 | — | — |
| 2021-04-20 | $3.81 | $3.81 | 1,642,700 | — | — |
| 2021-04-19 | $3.73 | $3.73 | 2,174,300 | — | — |
| 2021-04-16 | $3.91 | $3.91 | 1,886,400 | — | — |
| 2021-04-15 | $3.86 | $3.86 | 1,595,600 | — | — |
| 2021-04-14 | $4.07 | $4.07 | 1,708,000 | — | — |
| 2021-04-13 | $3.97 | $3.97 | 2,052,800 | — | — |
| 2021-04-12 | $3.93 | $3.93 | 3,008,300 | — | — |
| 2021-04-09 | $4.23 | $4.23 | 817,500 | — | — |
| 2021-04-08 | $4.26 | $4.26 | 1,223,900 | — | — |
| 2021-04-07 | $4.19 | $4.19 | 1,712,600 | — | — |
| 2021-04-06 | $4.41 | $4.41 | 1,150,200 | — | — |
| 2021-04-05 | $4.37 | $4.37 | 2,043,900 | — | — |
| 2021-04-01 | $4.51 | $4.51 | 1,311,300 | — | — |
| 2021-03-31 | $4.51 | $4.51 | 1,459,200 | — | — |
| 2021-03-30 | $4.21 | $4.21 | 1,714,400 | — | — |
| 2021-03-29 | $4.16 | $4.16 | 3,648,000 | — | — |
| 2021-03-26 | $4.36 | $4.36 | 1,398,200 | — | — |
| 2021-03-25 | $4.33 | $4.33 | 3,870,700 | — | — |
| 2021-03-24 | $4.25 | $4.25 | 4,227,300 | — | — |
| 2021-03-23 | $4.43 | $4.43 | 5,890,500 | — | — |
| 2021-03-22 | $4.38 | $4.38 | 2,640,300 | — | — |
| 2021-03-19 | $4.44 | $4.44 | 3,436,700 | — | — |
| 2021-03-18 | $4.30 | $4.30 | 3,767,300 | — | — |
| 2021-03-17 | $4.46 | $4.46 | 4,518,800 | — | — |
| 2021-03-16 | $4.71 | $4.71 | 3,103,900 | — | — |
| 2021-03-15 | $4.56 | $4.56 | 4,125,400 | — | — |
| 2021-03-12 | $4.81 | $4.81 | 2,432,700 | — | — |
| 2021-03-11 | $4.94 | $4.94 | 4,324,300 | — | — |
| 2021-03-10 | $4.34 | $4.34 | 3,989,000 | — | — |
| 2021-03-09 | $4.61 | $4.61 | 4,844,100 | — | — |
| 2021-03-08 | $4.72 | $4.72 | 1,587,600 | — | — |
| 2021-03-05 | $4.84 | $4.84 | 3,519,700 | — | — |
| 2021-03-04 | $4.94 | $4.94 | 3,967,500 | — | — |
| 2021-03-03 | $5.17 | $5.17 | 2,102,000 | — | — |
| 2021-03-02 | $5.10 | $5.10 | 2,941,800 | — | — |
| 2021-03-01 | $5.40 | $5.40 | 1,762,900 | — | — |
| 2021-02-26 | $5.45 | $5.45 | 1,930,900 | — | — |
| 2021-02-25 | $5.42 | $5.42 | 2,069,400 | — | — |
| 2021-02-24 | $5.84 | $5.84 | 2,739,200 | — | — |
| 2021-02-23 | $5.64 | $5.64 | 2,552,600 | — | — |
| 2021-02-22 | $5.72 | $5.72 | 1,340,500 | — | — |
| 2021-02-19 | $5.98 | $5.98 | 1,694,400 | — | — |
| 2021-02-18 | $5.81 | $5.81 | 2,420,400 | — | — |
| 2021-02-17 | $6.21 | $6.21 | 1,939,600 | — | — |
| 2021-02-16 | $6.44 | $6.44 | 3,350,900 | — | — |
| 2021-02-12 | $6.84 | $6.84 | 9,597,900 | — | — |
| 2021-02-11 | $6.63 | $6.63 | 2,368,600 | — | — |
| 2021-02-10 | $7.21 | $7.21 | 2,334,700 | — | — |
| 2021-02-09 | $7.45 | $7.45 | 2,202,300 | — | — |
| 2021-02-08 | $7.32 | $7.32 | 3,953,100 | — | — |
| 2021-02-05 | $7.35 | $7.35 | 4,558,800 | — | — |
| 2021-02-04 | $6.93 | $6.93 | 5,089,100 | — | — |
| 2021-02-03 | $5.92 | $5.92 | 4,191,000 | — | — |
| 2021-02-02 | $5.63 | $5.63 | 1,643,500 | — | — |
| 2021-02-01 | $5.36 | $5.36 | 2,087,900 | — | — |
| 2021-01-29 | $5.08 | $5.08 | 1,697,100 | — | — |
| 2021-01-28 | $5.21 | $5.21 | 2,157,000 | — | — |
| 2021-01-27 | $5.37 | $5.37 | 2,613,800 | — | — |
| 2021-01-26 | $5.40 | $5.40 | 1,115,100 | — | — |
| 2021-01-25 | $5.60 | $5.60 | 2,237,500 | — | — |
| 2021-01-22 | $5.34 | $5.34 | 1,035,100 | — | — |
| 2021-01-21 | $5.28 | $5.28 | 1,262,000 | — | — |
| 2021-01-20 | $5.35 | $5.35 | 1,376,000 | — | — |
| 2021-01-19 | $5.62 | $5.62 | 2,631,500 | — | — |
| 2021-01-15 | $5.37 | $5.37 | 2,277,100 | — | — |
| 2021-01-14 | $5.74 | $5.74 | 1,726,500 | — | — |
| 2021-01-13 | $5.75 | $5.75 | 1,746,100 | — | — |
| 2021-01-12 | $5.97 | $5.97 | 1,285,100 | — | — |
| 2021-01-11 | $5.74 | $5.74 | 2,196,800 | — | — |
| 2021-01-08 | $5.72 | $5.72 | 3,035,900 | — | — |
| 2021-01-07 | $5.80 | $5.80 | 3,538,900 | — | — |
| 2021-01-06 | $5.05 | $5.05 | 1,523,500 | — | — |
| 2021-01-05 | $5.17 | $5.17 | 1,436,400 | — | — |
| 2021-01-04 | $5.31 | $5.31 | 2,043,100 | — | — |