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
- 2014-06-24 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 | $2.01 | $2.01 | 527,000 | — | — |
| 2021-12-30 | $2.03 | $2.03 | 746,000 | — | — |
| 2021-12-29 | $1.92 | $1.92 | 380,300 | — | — |
| 2021-12-28 | $1.97 | $1.97 | 288,200 | — | — |
| 2021-12-27 | $2.05 | $2.05 | 174,700 | — | — |
| 2021-12-23 | $2.13 | $2.13 | 260,700 | — | — |
| 2021-12-22 | $2.06 | $2.06 | 173,600 | — | — |
| 2021-12-21 | $2.11 | $2.11 | 370,800 | — | — |
| 2021-12-20 | $1.97 | $1.97 | 572,500 | — | — |
| 2021-12-17 | $2.03 | $2.03 | 3,797,700 | — | — |
| 2021-12-16 | $1.89 | $1.89 | 1,228,700 | — | — |
| 2021-12-15 | $1.97 | $1.97 | 1,481,800 | — | — |
| 2021-12-14 | $2.10 | $2.10 | 472,100 | — | — |
| 2021-12-13 | $2.08 | $2.08 | 1,872,200 | — | — |
| 2021-12-10 | $2.44 | $2.44 | 276,400 | — | — |
| 2021-12-09 | $2.38 | $2.38 | 324,900 | — | — |
| 2021-12-08 | $2.48 | $2.48 | 227,900 | — | — |
| 2021-12-07 | $2.37 | $2.37 | 444,800 | — | — |
| 2021-12-06 | $2.33 | $2.33 | 522,200 | — | — |
| 2021-12-03 | $2.20 | $2.20 | 736,400 | — | — |
| 2021-12-02 | $2.32 | $2.32 | 536,100 | — | — |
| 2021-12-01 | $2.34 | $2.34 | 478,500 | — | — |
| 2021-11-30 | $2.35 | $2.35 | 1,002,500 | — | — |
| 2021-11-29 | $2.59 | $2.59 | 451,800 | — | — |
| 2021-11-26 | $2.59 | $2.59 | 307,400 | — | — |
| 2021-11-24 | $2.75 | $2.75 | 161,100 | — | — |
| 2021-11-23 | $2.73 | $2.73 | 225,000 | — | — |
| 2021-11-22 | $2.72 | $2.72 | 309,200 | — | — |
| 2021-11-19 | $2.72 | $2.72 | 244,400 | — | — |
| 2021-11-18 | $2.73 | $2.73 | 588,100 | — | — |
| 2021-11-17 | $2.89 | $2.89 | 271,000 | — | — |
| 2021-11-16 | $3.01 | $3.01 | 225,100 | — | — |
| 2021-11-15 | $3.04 | $3.04 | 238,000 | — | — |
| 2021-11-12 | $3.16 | $3.16 | 466,600 | — | — |
| 2021-11-11 | $2.97 | $2.97 | 694,500 | — | — |
| 2021-11-10 | $2.80 | $2.80 | 335,900 | — | — |
| 2021-11-09 | $2.83 | $2.83 | 362,700 | — | — |
| 2021-11-08 | $2.81 | $2.81 | 798,700 | — | — |
| 2021-11-05 | $2.88 | $2.88 | 247,600 | — | — |
| 2021-11-04 | $2.92 | $2.92 | 241,200 | — | — |
| 2021-11-03 | $3.00 | $3.00 | 217,300 | — | — |
| 2021-11-02 | $2.94 | $2.94 | 245,400 | — | — |
| 2021-11-01 | $3.00 | $3.00 | 205,100 | — | — |
| 2021-10-29 | $2.92 | $2.92 | 237,900 | — | — |
| 2021-10-28 | $2.94 | $2.94 | 251,500 | — | — |
| 2021-10-27 | $2.89 | $2.89 | 622,100 | — | — |
| 2021-10-26 | $3.19 | $3.19 | 1,079,600 | — | — |
| 2021-10-25 | $3.00 | $3.00 | 194,800 | — | — |
| 2021-10-22 | $2.92 | $2.92 | 106,300 | — | — |
| 2021-10-21 | $3.02 | $3.02 | 273,200 | — | — |
| 2021-10-20 | $3.14 | $3.14 | 208,900 | — | — |
| 2021-10-19 | $3.15 | $3.15 | 607,900 | — | — |
| 2021-10-18 | $2.82 | $2.82 | 326,400 | — | — |
| 2021-10-15 | $2.76 | $2.76 | 401,300 | — | — |
| 2021-10-14 | $2.79 | $2.79 | 142,300 | — | — |
| 2021-10-13 | $2.82 | $2.82 | 262,900 | — | — |
| 2021-10-12 | $2.80 | $2.80 | 340,200 | — | — |
| 2021-10-11 | $2.92 | $2.92 | 164,500 | — | — |
| 2021-10-08 | $2.96 | $2.96 | 172,100 | — | — |
| 2021-10-07 | $2.86 | $2.86 | 156,400 | — | — |
| 2021-10-06 | $2.75 | $2.75 | 135,100 | — | — |
| 2021-10-05 | $2.79 | $2.79 | 177,500 | — | — |
| 2021-10-04 | $2.73 | $2.73 | 290,400 | — | — |
| 2021-10-01 | $2.92 | $2.92 | 159,500 | — | — |
| 2021-09-30 | $2.86 | $2.86 | 171,300 | — | — |
| 2021-09-29 | $2.77 | $2.77 | 260,300 | — | — |
| 2021-09-28 | $2.80 | $2.80 | 227,100 | — | — |
| 2021-09-27 | $2.92 | $2.92 | 147,100 | — | — |
| 2021-09-24 | $2.85 | $2.85 | 171,100 | — | — |
| 2021-09-23 | $2.95 | $2.95 | 250,200 | — | — |
| 2021-09-22 | $3.00 | $3.00 | 470,600 | — | — |
| 2021-09-21 | $2.93 | $2.93 | 260,700 | — | — |
| 2021-09-20 | $2.92 | $2.92 | 508,500 | — | — |
| 2021-09-17 | $3.14 | $3.14 | 157,200 | — | — |
| 2021-09-16 | $3.22 | $3.22 | 215,600 | — | — |
| 2021-09-15 | $3.14 | $3.14 | 219,300 | — | — |
| 2021-09-14 | $3.07 | $3.07 | 581,100 | — | — |
| 2021-09-13 | $3.07 | $3.07 | 458,900 | — | — |
| 2021-09-10 | $3.22 | $3.22 | 595,600 | — | — |
| 2021-09-09 | $3.28 | $3.28 | 1,306,500 | — | — |
| 2021-09-08 | $3.58 | $3.58 | 88,100 | — | — |
| 2021-09-07 | $3.76 | $3.76 | 121,100 | — | — |
| 2021-09-03 | $3.74 | $3.74 | 185,800 | — | — |
| 2021-09-02 | $3.72 | $3.72 | 168,800 | — | — |
| 2021-09-01 | $3.81 | $3.81 | 221,500 | — | — |
| 2021-08-31 | $3.74 | $3.74 | 186,000 | — | — |
| 2021-08-30 | $3.62 | $3.62 | 158,000 | — | — |
| 2021-08-27 | $3.68 | $3.68 | 139,900 | — | — |
| 2021-08-26 | $3.68 | $3.68 | 159,700 | — | — |
| 2021-08-25 | $3.69 | $3.69 | 149,700 | — | — |
| 2021-08-24 | $3.63 | $3.63 | 193,100 | — | — |
| 2021-08-23 | $3.51 | $3.51 | 280,500 | — | — |
| 2021-08-20 | $3.27 | $3.27 | 178,900 | — | — |
| 2021-08-19 | $3.18 | $3.18 | 297,300 | — | — |
| 2021-08-18 | $3.28 | $3.28 | 294,200 | — | — |
| 2021-08-17 | $3.13 | $3.13 | 627,900 | — | — |
| 2021-08-16 | $3.25 | $3.25 | 679,800 | — | — |
| 2021-08-13 | $3.48 | $3.48 | 531,800 | — | — |
| 2021-08-12 | $3.72 | $3.72 | 439,600 | — | — |
| 2021-08-11 | $4.06 | $4.06 | 649,100 | — | — |
| 2021-08-10 | $3.83 | $3.83 | 373,700 | — | — |
| 2021-08-09 | $4.01 | $4.01 | 671,600 | — | — |
| 2021-08-06 | $3.87 | $3.87 | 478,500 | — | — |
| 2021-08-05 | $3.70 | $3.70 | 276,800 | — | — |
| 2021-08-04 | $3.63 | $3.63 | 147,600 | — | — |
| 2021-08-03 | $3.62 | $3.62 | 207,000 | — | — |
| 2021-08-02 | $3.71 | $3.71 | 384,000 | — | — |
| 2021-07-30 | $3.64 | $3.64 | 352,100 | — | — |
| 2021-07-29 | $3.64 | $3.64 | 288,900 | — | — |
| 2021-07-28 | $3.65 | $3.65 | 569,000 | — | — |
| 2021-07-27 | $3.36 | $3.36 | 433,700 | — | — |
| 2021-07-26 | $3.76 | $3.76 | 578,300 | — | — |
| 2021-07-23 | $3.58 | $3.58 | 408,500 | — | — |
| 2021-07-22 | $3.82 | $3.82 | 159,900 | — | — |
| 2021-07-21 | $3.94 | $3.94 | 265,200 | — | — |
| 2021-07-20 | $3.74 | $3.74 | 400,400 | — | — |
| 2021-07-19 | $3.70 | $3.70 | 373,300 | — | — |
| 2021-07-16 | $3.77 | $3.77 | 429,100 | — | — |
| 2021-07-15 | $3.91 | $3.91 | 195,400 | — | — |
| 2021-07-14 | $3.86 | $3.86 | 247,800 | — | — |
| 2021-07-13 | $3.93 | $3.93 | 399,200 | — | — |
| 2021-07-12 | $3.98 | $3.98 | 311,900 | — | — |
| 2021-07-09 | $4.09 | $4.09 | 229,500 | — | — |
| 2021-07-08 | $3.91 | $3.91 | 543,900 | — | — |
| 2021-07-07 | $4.11 | $4.11 | 432,300 | — | — |
| 2021-07-06 | $4.39 | $4.39 | 408,000 | — | — |
| 2021-07-02 | $4.31 | $4.31 | 506,800 | — | — |
| 2021-07-01 | $4.50 | $4.50 | 349,600 | — | — |
| 2021-06-30 | $4.56 | $4.56 | 487,400 | — | — |
| 2021-06-29 | $4.58 | $4.58 | 441,700 | — | — |
| 2021-06-28 | $4.74 | $4.74 | 397,800 | — | — |
| 2021-06-25 | $4.58 | $4.58 | 321,000 | — | — |
| 2021-06-24 | $4.71 | $4.71 | 469,700 | — | — |
| 2021-06-23 | $4.66 | $4.66 | 301,900 | — | — |
| 2021-06-22 | $4.57 | $4.57 | 599,000 | — | — |
| 2021-06-21 | $4.66 | $4.66 | 980,700 | — | — |
| 2021-06-18 | $4.92 | $4.92 | 3,145,700 | — | — |
| 2021-06-17 | $5.07 | $5.07 | 1,013,900 | — | — |
| 2021-06-16 | $5.18 | $5.18 | 856,500 | — | — |
| 2021-06-15 | $5.24 | $5.24 | 873,900 | — | — |
| 2021-06-14 | $5.34 | $5.34 | 1,252,900 | — | — |
| 2021-06-11 | $5.05 | $5.05 | 203,100 | — | — |
| 2021-06-10 | $4.95 | $4.95 | 365,900 | — | — |
| 2021-06-09 | $5.13 | $5.13 | 372,500 | — | — |
| 2021-06-08 | $5.00 | $5.00 | 364,200 | — | — |
| 2021-06-07 | $4.92 | $4.92 | 253,200 | — | — |
| 2021-06-04 | $4.82 | $4.82 | 652,800 | — | — |
| 2021-06-03 | $4.82 | $4.82 | 308,800 | — | — |
| 2021-06-02 | $5.07 | $5.07 | 446,500 | — | — |
| 2021-06-01 | $5.22 | $5.22 | 520,700 | — | — |
| 2021-05-28 | $4.85 | $4.85 | 349,600 | — | — |
| 2021-05-27 | $5.05 | $5.05 | 515,300 | — | — |
| 2021-05-26 | $4.88 | $4.88 | 313,700 | — | — |
| 2021-05-25 | $4.65 | $4.65 | 422,100 | — | — |
| 2021-05-24 | $4.67 | $4.67 | 748,000 | — | — |
| 2021-05-21 | $4.42 | $4.42 | 454,700 | — | — |
| 2021-05-20 | $4.72 | $4.72 | 756,300 | — | — |
| 2021-05-19 | $4.33 | $4.33 | 617,700 | — | — |
| 2021-05-18 | $4.39 | $4.39 | 714,300 | — | — |
| 2021-05-17 | $4.33 | $4.33 | 496,400 | — | — |
| 2021-05-14 | $4.26 | $4.26 | 657,500 | — | — |
| 2021-05-13 | $3.89 | $3.89 | 1,144,500 | — | — |
| 2021-05-12 | $4.09 | $4.09 | 596,300 | — | — |
| 2021-05-11 | $4.37 | $4.37 | 1,423,100 | — | — |
| 2021-05-10 | $4.35 | $4.35 | 695,100 | — | — |
| 2021-05-07 | $4.72 | $4.72 | 473,900 | — | — |
| 2021-05-06 | $4.76 | $4.76 | 629,100 | — | — |
| 2021-05-05 | $4.87 | $4.87 | 432,400 | — | — |
| 2021-05-04 | $5.04 | $5.04 | 696,200 | — | — |
| 2021-05-03 | $5.13 | $5.13 | 477,000 | — | — |
| 2021-04-30 | $5.31 | $5.31 | 328,900 | — | — |
| 2021-04-29 | $5.32 | $5.32 | 373,200 | — | — |
| 2021-04-28 | $5.59 | $5.59 | 512,800 | — | — |
| 2021-04-27 | $5.50 | $5.50 | 475,800 | — | — |
| 2021-04-26 | $5.55 | $5.55 | 594,400 | — | — |
| 2021-04-23 | $5.44 | $5.44 | 638,500 | — | — |
| 2021-04-22 | $5.22 | $5.22 | 558,100 | — | — |
| 2021-04-21 | $5.35 | $5.35 | 625,200 | — | — |
| 2021-04-20 | $5.07 | $5.07 | 1,073,700 | — | — |
| 2021-04-19 | $5.29 | $5.29 | 1,280,100 | — | — |
| 2021-04-16 | $5.45 | $5.45 | 1,043,800 | — | — |
| 2021-04-15 | $5.55 | $5.55 | 1,574,200 | — | — |
| 2021-04-14 | $5.98 | $5.98 | 788,000 | — | — |
| 2021-04-13 | $6.16 | $6.16 | 1,183,800 | — | — |
| 2021-04-12 | $5.90 | $5.90 | 1,572,700 | — | — |
| 2021-04-09 | $6.80 | $6.80 | 1,415,100 | — | — |
| 2021-04-08 | $6.95 | $6.95 | 1,722,400 | — | — |
| 2021-04-07 | $6.36 | $6.36 | 1,705,600 | — | — |
| 2021-04-06 | $6.63 | $6.63 | 1,267,600 | — | — |
| 2021-04-05 | $6.47 | $6.47 | 1,259,700 | — | — |
| 2021-04-01 | $6.65 | $6.65 | 1,164,200 | — | — |
| 2021-03-31 | $6.54 | $6.54 | 1,202,400 | — | — |
| 2021-03-30 | $6.47 | $6.47 | 1,913,500 | — | — |
| 2021-03-29 | $6.44 | $6.44 | 1,805,500 | — | — |
| 2021-03-26 | $6.73 | $6.73 | 1,450,300 | — | — |
| 2021-03-25 | $6.70 | $6.70 | 2,237,300 | — | — |
| 2021-03-24 | $6.94 | $6.94 | 2,421,100 | — | — |
| 2021-03-23 | $7.95 | $7.95 | 2,270,700 | — | — |
| 2021-03-22 | $8.68 | $8.68 | 2,230,000 | — | — |
| 2021-03-19 | $9.25 | $9.25 | 3,138,500 | — | — |
| 2021-03-18 | $8.83 | $8.83 | 5,155,400 | — | — |
| 2021-03-17 | $8.95 | $8.95 | 6,445,900 | — | — |
| 2021-03-16 | $7.34 | $7.34 | 5,351,500 | — | — |
| 2021-03-15 | $7.74 | $7.74 | 3,859,400 | — | — |
| 2021-03-12 | $7.50 | $7.50 | 4,977,800 | — | — |
| 2021-03-11 | $7.21 | $7.21 | 2,075,400 | — | — |
| 2021-03-10 | $6.47 | $6.47 | 2,589,300 | — | — |
| 2021-03-09 | $6.46 | $6.46 | 2,680,800 | — | — |
| 2021-03-08 | $5.43 | $5.43 | 1,079,900 | — | — |
| 2021-03-05 | $5.84 | $5.84 | 2,541,500 | — | — |
| 2021-03-04 | $6.08 | $6.08 | 1,903,800 | — | — |
| 2021-03-03 | $6.53 | $6.53 | 1,696,500 | — | — |
| 2021-03-02 | $6.64 | $6.64 | 1,712,800 | — | — |
| 2021-03-01 | $7.31 | $7.31 | 2,208,800 | — | — |
| 2021-02-26 | $6.53 | $6.53 | 2,034,700 | — | — |
| 2021-02-25 | $6.75 | $6.75 | 3,003,100 | — | — |
| 2021-02-24 | $7.29 | $7.29 | 2,530,000 | — | — |
| 2021-02-23 | $7.03 | $7.03 | 5,812,500 | — | — |
| 2021-02-22 | $8.51 | $8.51 | 4,134,600 | — | — |
| 2021-02-19 | $10.30 | $10.30 | 9,490,300 | — | — |
| 2021-02-18 | $8.40 | $8.40 | 2,688,200 | — | — |
| 2021-02-17 | $9.39 | $9.39 | 6,063,400 | — | — |
| 2021-02-16 | $9.54 | $9.54 | 10,301,200 | — | — |
| 2021-02-12 | $7.44 | $7.44 | 2,624,300 | — | — |
| 2021-02-11 | $7.34 | $7.34 | 6,487,000 | — | — |
| 2021-02-10 | $6.39 | $6.39 | 3,116,100 | — | — |
| 2021-02-09 | $6.66 | $6.66 | 6,240,400 | — | — |
| 2021-02-08 | $6.76 | $6.76 | 5,778,500 | — | — |
| 2021-02-05 | $5.49 | $5.49 | 3,451,100 | — | — |
| 2021-02-04 | $5.16 | $5.16 | 1,559,500 | — | — |
| 2021-02-03 | $5.04 | $5.04 | 2,632,600 | — | — |
| 2021-02-02 | $4.85 | $4.85 | 1,169,200 | — | — |
| 2021-02-01 | $4.89 | $4.89 | 1,800,500 | — | — |
| 2021-01-29 | $4.57 | $4.57 | 3,167,700 | — | — |
| 2021-01-28 | $4.65 | $4.65 | 2,145,400 | — | — |
| 2021-01-27 | $4.72 | $4.72 | 4,174,300 | — | — |
| 2021-01-26 | $4.61 | $4.61 | 2,860,100 | — | — |
| 2021-01-25 | $4.48 | $4.48 | 3,695,700 | — | — |
| 2021-01-22 | $4.32 | $4.32 | 3,613,800 | — | — |
| 2021-01-21 | $3.99 | $3.99 | 2,636,800 | — | — |
| 2021-01-20 | $3.93 | $3.93 | 3,330,500 | — | — |
| 2021-01-19 | $4.13 | $4.13 | 3,815,300 | — | — |
| 2021-01-15 | $3.85 | $3.85 | 4,975,300 | — | — |
| 2021-01-14 | $3.93 | $3.93 | 4,407,200 | — | — |
| 2021-01-13 | $3.83 | $3.83 | 4,537,300 | — | — |
| 2021-01-12 | $4.12 | $4.12 | 6,747,300 | — | — |
| 2021-01-11 | $3.71 | $3.71 | 5,983,600 | — | — |
| 2021-01-08 | $4.30 | $4.30 | 24,236,900 | — | — |
| 2021-01-07 | $4.99 | $4.99 | 55,899,300 | — | — |
| 2021-01-06 | $3.37 | $3.37 | 10,586,600 | — | — |
| 2021-01-05 | $3.15 | $3.15 | 2,138,200 | — | — |
| 2021-01-04 | $3.01 | $3.01 | 3,558,200 | — | — |