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
- 2018-09-19 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 | $3.01 | $3.06 | 64,600 | — | — |
| 2021-12-30 | $3.12 | $3.17 | 74,200 | — | — |
| 2021-12-29 | $3.15 | $3.21 | 193,400 | — | — |
| 2021-12-28 | $3.39 | $3.45 | 5,600 | — | — |
| 2021-12-27 | $3.50 | $3.56 | 25,100 | — | — |
| 2021-12-23 | $3.36 | $3.42 | 18,400 | — | — |
| 2021-12-22 | $3.58 | $3.64 | 8,800 | — | — |
| 2021-12-21 | $3.46 | $3.52 | 51,200 | — | — |
| 2021-12-20 | $3.15 | $3.21 | 15,400 | — | — |
| 2021-12-17 | $3.50 | $3.56 | 9,800 | — | — |
| 2021-12-16 | $3.21 | $3.27 | 15,200 | — | — |
| 2021-12-15 | $3.17 | $3.23 | 45,200 | — | — |
| 2021-12-14 | $3.17 | $3.23 | 24,100 | — | — |
| 2021-12-13 | $3.27 | $3.33 | 48,900 | — | — |
| 2021-12-10 | $3.66 | $3.72 | 148,400 | — | — |
| 2021-12-09 | $3.66 | $3.72 | 41,900 | — | — |
| 2021-12-08 | $3.90 | $3.97 | 48,600 | — | — |
| 2021-12-07 | $3.97 | $4.04 | 105,900 | — | — |
| 2021-12-06 | $3.37 | $3.43 | 29,700 | — | — |
| 2021-12-03 | $3.43 | $3.49 | 84,700 | — | — |
| 2021-12-02 | $3.76 | $3.83 | 84,500 | — | — |
| 2021-12-01 | $3.89 | $3.96 | 41,500 | — | — |
| 2021-11-30 | $4.21 | $4.28 | 21,700 | — | — |
| 2021-11-29 | $4.30 | $4.38 | 47,500 | — | — |
| 2021-11-26 | $4.17 | $4.24 | 35,300 | — | — |
| 2021-11-24 | $4.51 | $4.59 | 55,800 | — | — |
| 2021-11-23 | $4.54 | $4.62 | 111,400 | — | — |
| 2021-11-22 | $4.75 | $4.83 | 129,500 | — | — |
| 2021-11-19 | $4.56 | $4.64 | 30,500 | — | — |
| 2021-11-18 | $4.69 | $4.77 | 29,400 | — | — |
| 2021-11-17 | $4.83 | $4.91 | 38,500 | — | — |
| 2021-11-16 | $4.81 | $4.89 | 24,600 | — | — |
| 2021-11-15 | $4.72 | $4.80 | 73,500 | — | — |
| 2021-11-12 | $4.97 | $5.06 | 36,000 | — | — |
| 2021-11-11 | $4.66 | $4.74 | 41,800 | — | — |
| 2021-11-10 | $4.54 | $4.62 | 32,600 | — | — |
| 2021-11-09 | $4.48 | $4.56 | 60,800 | — | — |
| 2021-11-08 | $4.58 | $4.66 | 50,700 | — | — |
| 2021-11-05 | $4.58 | $4.66 | 25,400 | — | — |
| 2021-11-04 | $4.63 | $4.71 | 85,300 | — | — |
| 2021-11-03 | $4.82 | $4.90 | 45,100 | — | — |
| 2021-11-02 | $4.79 | $4.87 | 51,400 | — | — |
| 2021-11-01 | $4.82 | $4.90 | 81,300 | — | — |
| 2021-10-29 | $4.48 | $4.56 | 125,000 | — | — |
| 2021-10-28 | $4.62 | $4.70 | 76,900 | — | — |
| 2021-10-27 | $4.50 | $4.58 | 72,300 | — | — |
| 2021-10-26 | $4.55 | $4.63 | 197,300 | — | — |
| 2021-10-25 | $5.03 | $5.12 | 190,700 | — | — |
| 2021-10-22 | $5.05 | $5.14 | 628,400 | — | — |
| 2021-10-21 | $6.09 | $6.20 | 2,343,800 | — | — |
| 2021-10-20 | $6.46 | $6.57 | 2,550,200 | — | — |
| 2021-10-19 | $4.98 | $5.07 | 277,200 | — | — |
| 2021-10-18 | $4.49 | $4.57 | 80,000 | — | — |
| 2021-10-15 | $4.32 | $4.40 | 37,500 | — | — |
| 2021-10-14 | $4.29 | $4.37 | 64,700 | — | — |
| 2021-10-13 | $4.40 | $4.48 | 22,100 | — | — |
| 2021-10-12 | $4.23 | $4.30 | 29,000 | — | — |
| 2021-10-11 | $4.41 | $4.49 | 35,100 | — | — |
| 2021-10-08 | $4.42 | $4.50 | 80,400 | — | — |
| 2021-10-07 | $4.33 | $4.41 | 121,600 | — | — |
| 2021-10-06 | $4.10 | $4.17 | 29,500 | — | — |
| 2021-10-05 | $4.03 | $4.10 | 32,700 | — | — |
| 2021-10-04 | $3.98 | $4.05 | 28,000 | — | — |
| 2021-10-01 | $4.14 | $4.21 | 11,800 | — | — |
| 2021-09-30 | $4.15 | $4.22 | 46,600 | — | — |
| 2021-09-29 | $4.02 | $4.09 | 82,400 | — | — |
| 2021-09-28 | $4.20 | $4.27 | 44,400 | — | — |
| 2021-09-27 | $4.29 | $4.37 | 83,400 | — | — |
| 2021-09-24 | $4.27 | $4.34 | 22,200 | — | — |
| 2021-09-23 | $4.28 | $4.36 | 31,900 | — | — |
| 2021-09-22 | $4.27 | $4.34 | 27,300 | — | — |
| 2021-09-21 | $4.31 | $4.39 | 31,700 | — | — |
| 2021-09-20 | $4.10 | $4.17 | 63,600 | — | — |
| 2021-09-17 | $4.80 | $4.88 | 175,900 | — | — |
| 2021-09-16 | $3.95 | $4.02 | 123,100 | — | — |
| 2021-09-15 | $4.08 | $4.15 | 42,200 | — | — |
| 2021-09-14 | $4.25 | $4.32 | 134,400 | — | — |
| 2021-09-13 | $4.25 | $4.32 | 47,100 | — | — |
| 2021-09-10 | $4.32 | $4.40 | 68,700 | — | — |
| 2021-09-09 | $4.35 | $4.43 | 96,900 | — | — |
| 2021-09-08 | $4.37 | $4.45 | 144,400 | — | — |
| 2021-09-07 | $4.67 | $4.75 | 94,000 | — | — |
| 2021-09-03 | $4.73 | $4.81 | 288,300 | — | — |
| 2021-09-02 | $5.04 | $5.13 | 71,700 | — | — |
| 2021-09-01 | $5.08 | $5.17 | 213,900 | — | — |
| 2021-08-31 | $4.87 | $4.96 | 144,900 | — | — |
| 2021-08-30 | $4.78 | $4.86 | 186,800 | — | — |
| 2021-08-27 | $4.78 | $4.86 | 170,500 | — | — |
| 2021-08-26 | $4.97 | $5.06 | 168,800 | — | — |
| 2021-08-25 | $5.33 | $5.42 | 97,100 | — | — |
| 2021-08-24 | $5.51 | $5.61 | 181,400 | — | — |
| 2021-08-23 | $5.08 | $5.17 | 189,000 | — | — |
| 2021-08-20 | $5.34 | $5.43 | 211,700 | — | — |
| 2021-08-19 | $4.83 | $4.91 | 108,000 | — | — |
| 2021-08-18 | $4.92 | $5.01 | 703,300 | — | — |
| 2021-08-17 | $5.20 | $5.29 | 797,800 | — | — |
| 2021-08-16 | $4.48 | $4.56 | 569,700 | — | — |
| 2021-08-13 | $5.74 | $5.84 | 138,800 | — | — |
| 2021-08-12 | $6.29 | $6.40 | 214,900 | — | — |
| 2021-08-11 | $6.61 | $6.73 | 88,800 | — | — |
| 2021-08-10 | $6.81 | $6.93 | 401,600 | — | — |
| 2021-08-09 | $7.91 | $8.05 | 235,200 | — | — |
| 2021-08-06 | $7.64 | $7.77 | 94,700 | — | — |
| 2021-08-05 | $7.46 | $7.59 | 159,800 | — | — |
| 2021-08-04 | $7.79 | $7.93 | 97,500 | — | — |
| 2021-08-03 | $7.57 | $7.70 | 132,200 | — | — |
| 2021-08-02 | $7.80 | $7.94 | 129,100 | — | — |
| 2021-07-30 | $7.43 | $7.56 | 153,400 | — | — |
| 2021-07-29 | $7.88 | $8.02 | 126,600 | — | — |
| 2021-07-28 | $8.08 | $8.22 | 305,000 | — | — |
| 2021-07-27 | $7.92 | $8.06 | 423,200 | — | — |
| 2021-07-26 | $7.66 | $7.79 | 559,200 | — | — |
| 2021-07-23 | $7.31 | $7.44 | 549,000 | — | — |
| 2021-07-22 | $8.63 | $8.78 | 417,500 | — | — |
| 2021-07-21 | $9.70 | $9.87 | 623,200 | — | — |
| 2021-07-20 | $9.00 | $9.16 | 822,200 | — | — |
| 2021-07-19 | $10.31 | $10.49 | 282,000 | — | — |
| 2021-07-16 | $11.38 | $11.58 | 362,400 | — | — |
| 2021-07-15 | $11.91 | $12.12 | 409,400 | — | — |
| 2021-07-14 | $11.25 | $11.45 | 541,300 | — | — |
| 2021-07-13 | $12.48 | $12.70 | 775,800 | — | — |
| 2021-07-12 | $11.21 | $11.41 | 416,900 | — | — |
| 2021-07-09 | $12.97 | $13.20 | 562,400 | — | — |
| 2021-07-08 | $12.49 | $12.71 | 2,823,800 | — | — |
| 2021-07-07 | $13.13 | $13.36 | 2,936,700 | — | — |
| 2021-07-06 | $11.62 | $11.82 | 208,700 | — | — |
| 2021-07-02 | $11.00 | $11.19 | 242,300 | — | — |
| 2021-07-01 | $11.73 | $11.94 | 395,500 | — | — |
| 2021-06-30 | $13.61 | $13.85 | 254,800 | — | — |
| 2021-06-29 | $14.80 | $15.06 | 1,234,600 | — | — |
| 2021-06-28 | $16.47 | $16.76 | 2,281,700 | — | — |
| 2021-06-25 | $15.06 | $15.32 | 3,808,900 | — | — |
| 2021-06-24 | $11.56 | $11.76 | 1,723,300 | — | — |
| 2021-06-23 | $9.66 | $9.83 | 97,100 | — | — |
| 2021-06-22 | $8.96 | $9.12 | 98,700 | — | — |
| 2021-06-21 | $9.20 | $9.36 | 123,500 | — | — |
| 2021-06-18 | $9.79 | $9.96 | 170,400 | — | — |
| 2021-06-17 | $9.63 | $9.80 | 480,400 | — | — |
| 2021-06-16 | $9.60 | $9.77 | 752,400 | — | — |
| 2021-06-15 | $8.27 | $8.42 | 4,337,900 | — | — |
| 2021-06-14 | $8.22 | $8.36 | 265,700 | — | — |
| 2021-06-11 | $7.06 | $7.18 | 67,200 | — | — |
| 2021-06-10 | $6.76 | $6.88 | 36,700 | — | — |
| 2021-06-09 | $6.60 | $6.72 | 75,500 | — | — |
| 2021-06-08 | $6.52 | $6.63 | 89,600 | — | — |
| 2021-06-07 | $6.50 | $6.61 | 192,700 | — | — |
| 2021-06-04 | $5.54 | $5.64 | 94,000 | — | — |
| 2021-06-03 | $5.06 | $5.15 | 48,200 | — | — |
| 2021-06-02 | $5.27 | $5.36 | 48,000 | — | — |
| 2021-06-01 | $5.50 | $5.60 | 49,600 | — | — |
| 2021-05-28 | $5.21 | $5.30 | 75,200 | — | — |
| 2021-05-27 | $5.81 | $5.91 | 95,100 | — | — |
| 2021-05-26 | $5.52 | $5.62 | 91,100 | — | — |
| 2021-05-25 | $5.12 | $5.21 | 102,000 | — | — |
| 2021-05-24 | $4.90 | $4.99 | 90,600 | — | — |
| 2021-05-21 | $4.54 | $4.62 | 144,800 | — | — |
| 2021-05-20 | $4.39 | $4.47 | 56,300 | — | — |
| 2021-05-19 | $4.37 | $4.45 | 33,300 | — | — |
| 2021-05-18 | $4.49 | $4.57 | 81,800 | — | — |
| 2021-05-17 | $4.56 | $4.64 | 110,200 | — | — |
| 2021-05-14 | $4.01 | $4.08 | 17,200 | — | — |
| 2021-05-13 | $3.98 | $4.05 | 33,700 | — | — |
| 2021-05-12 | $4.16 | $4.23 | 92,400 | — | — |
| 2021-05-11 | $4.26 | $4.33 | 183,100 | — | — |
| 2021-05-10 | $4.00 | $4.07 | 140,200 | — | — |
| 2021-05-07 | $4.28 | $4.36 | 33,200 | — | — |
| 2021-05-06 | $4.23 | $4.30 | 20,600 | — | — |
| 2021-05-05 | $4.21 | $4.28 | 70,700 | — | — |
| 2021-05-04 | $4.56 | $4.64 | 214,300 | — | — |
| 2021-05-03 | $4.04 | $4.11 | 55,900 | — | — |
| 2021-04-30 | $4.10 | $4.17 | 135,600 | — | — |
| 2021-04-29 | $4.05 | $4.12 | 331,500 | — | — |
| 2021-04-28 | $4.61 | $4.69 | 362,900 | — | — |
| 2021-04-27 | $4.75 | $4.83 | 706,200 | — | — |
| 2021-04-26 | $4.02 | $4.09 | 1,570,400 | — | — |
| 2021-04-23 | $2.89 | $2.94 | 65,400 | — | — |
| 2021-04-22 | $3.02 | $3.07 | 98,200 | — | — |
| 2021-04-21 | $2.78 | $2.83 | 21,000 | — | — |
| 2021-04-20 | $2.67 | $2.72 | 49,900 | — | — |
| 2021-04-19 | $2.70 | $2.75 | 29,300 | — | — |
| 2021-04-16 | $2.95 | $3.00 | 22,100 | — | — |
| 2021-04-15 | $3.00 | $3.05 | 28,400 | — | — |
| 2021-04-14 | $3.16 | $3.22 | 32,600 | — | — |
| 2021-04-13 | $3.25 | $3.31 | 71,400 | — | — |
| 2021-04-12 | $3.31 | $3.37 | 22,400 | — | — |
| 2021-04-09 | $3.62 | $3.68 | 49,100 | — | — |
| 2021-04-08 | $4.00 | $4.07 | 53,300 | — | — |
| 2021-04-07 | $3.73 | $3.80 | 31,000 | — | — |
| 2021-04-06 | $4.08 | $4.15 | 43,700 | — | — |
| 2021-04-05 | $3.75 | $3.82 | 57,200 | — | — |
| 2021-04-01 | $3.80 | $3.87 | 170,000 | — | — |
| 2021-03-31 | $3.72 | $3.79 | 425,500 | — | — |
| 2021-03-30 | $3.35 | $3.41 | 29,100 | — | — |
| 2021-03-29 | $3.06 | $3.11 | 19,700 | — | — |
| 2021-03-26 | $3.44 | $3.50 | 17,700 | — | — |
| 2021-03-25 | $3.50 | $3.56 | 54,100 | — | — |
| 2021-03-24 | $3.96 | $4.03 | 64,500 | — | — |
| 2021-03-23 | $4.30 | $4.38 | 65,700 | — | — |
| 2021-03-22 | $4.43 | $4.51 | 236,200 | — | — |
| 2021-03-19 | $4.44 | $4.52 | 113,100 | — | — |
| 2021-03-18 | $4.73 | $4.81 | 899,400 | — | — |
| 2021-03-17 | $4.31 | $4.39 | 819,700 | — | — |
| 2021-03-16 | $3.47 | $3.53 | 139,200 | — | — |
| 2021-03-15 | $3.12 | $3.17 | 25,600 | — | — |
| 2021-03-12 | $3.03 | $3.08 | 37,700 | — | — |
| 2021-03-11 | $3.00 | $3.05 | 52,800 | — | — |
| 2021-03-10 | $2.79 | $2.84 | 32,300 | — | — |
| 2021-03-09 | $2.62 | $2.67 | 48,100 | — | — |
| 2021-03-08 | $2.41 | $2.45 | 33,600 | — | — |
| 2021-03-05 | $2.65 | $2.70 | 42,600 | — | — |
| 2021-03-04 | $2.78 | $2.83 | 47,000 | — | — |
| 2021-03-03 | $3.00 | $3.05 | 43,200 | — | — |
| 2021-03-02 | $3.15 | $3.21 | 92,100 | — | — |
| 2021-03-01 | $3.49 | $3.55 | 32,200 | — | — |
| 2021-02-26 | $3.45 | $3.51 | 41,000 | — | — |
| 2021-02-25 | $3.62 | $3.68 | 223,000 | — | — |
| 2021-02-24 | $3.94 | $4.01 | 34,000 | — | — |
| 2021-02-23 | $4.12 | $4.19 | 170,400 | — | — |
| 2021-02-22 | $4.83 | $4.91 | 259,900 | — | — |
| 2021-02-19 | $4.49 | $4.57 | 159,500 | — | — |
| 2021-02-18 | $4.10 | $4.17 | 50,100 | — | — |
| 2021-02-17 | $4.26 | $4.33 | 83,100 | — | — |
| 2021-02-16 | $4.62 | $4.70 | 205,300 | — | — |
| 2021-02-12 | $3.84 | $3.91 | 97,600 | — | — |
| 2021-02-11 | $3.59 | $3.65 | 71,000 | — | — |
| 2021-02-10 | $3.58 | $3.64 | 77,100 | — | — |
| 2021-02-09 | $3.84 | $3.91 | 144,300 | — | — |
| 2021-02-08 | $4.04 | $4.11 | 564,800 | — | — |
| 2021-02-05 | $3.55 | $3.61 | 2,579,000 | — | — |
| 2021-02-04 | $2.50 | $2.54 | 72,800 | — | — |
| 2021-02-03 | $2.37 | $2.41 | 38,200 | — | — |
| 2021-02-02 | $2.28 | $2.32 | 41,500 | — | — |
| 2021-02-01 | $2.23 | $2.27 | 63,700 | — | — |
| 2021-01-29 | $2.11 | $2.15 | 64,200 | — | — |
| 2021-01-28 | $2.15 | $2.19 | 46,400 | — | — |
| 2021-01-27 | $2.11 | $2.15 | 65,700 | — | — |
| 2021-01-26 | $2.33 | $2.37 | 61,600 | — | — |
| 2021-01-25 | $2.43 | $2.47 | 94,400 | — | — |
| 2021-01-22 | $2.45 | $2.49 | 226,500 | — | — |
| 2021-01-21 | $2.30 | $2.34 | 86,300 | — | — |
| 2021-01-20 | $2.31 | $2.35 | 60,800 | — | — |
| 2021-01-19 | $2.39 | $2.43 | 58,400 | — | — |
| 2021-01-15 | $2.37 | $2.41 | 38,200 | — | — |
| 2021-01-14 | $2.37 | $2.41 | 140,300 | — | — |
| 2021-01-13 | $2.21 | $2.25 | 56,000 | — | — |
| 2021-01-12 | $2.32 | $2.36 | 58,100 | — | — |
| 2021-01-11 | $2.41 | $2.45 | 99,100 | — | — |
| 2021-01-08 | $2.32 | $2.36 | 173,100 | — | — |
| 2021-01-07 | $2.11 | $2.15 | 47,500 | — | — |
| 2021-01-06 | $2.05 | $2.09 | 28,700 | — | — |
| 2021-01-05 | $2.01 | $2.05 | 65,200 | — | — |
| 2021-01-04 | $1.94 | $1.97 | 60,400 | — | — |