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
- 2015-12-18 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 | $2.86 | $2.98 | 33,900 | — | — |
| 2021-12-30 | $2.81 | $2.93 | 39,500 | — | — |
| 2021-12-29 | $2.63 | $2.74 | 87,100 | — | — |
| 2021-12-28 | $2.77 | $2.89 | 37,300 | — | — |
| 2021-12-27 | $2.93 | $3.06 | 143,100 | — | — |
| 2021-12-23 | $2.75 | $2.87 | 68,700 | — | — |
| 2021-12-22 | $2.57 | $2.68 | 38,500 | — | — |
| 2021-12-21 | $2.58 | $2.69 | 52,600 | — | — |
| 2021-12-20 | $2.43 | $2.53 | 124,700 | — | — |
| 2021-12-17 | $2.71 | $2.83 | 50,600 | — | — |
| 2021-12-16 | $2.77 | $2.89 | 56,200 | — | — |
| 2021-12-15 | $2.85 | $2.97 | 145,200 | — | — |
| 2021-12-14 | $2.98 | $3.11 | 67,700 | — | — |
| 2021-12-13 | $3.04 | $3.17 | 33,400 | — | — |
| 2021-12-10 | $3.11 | $3.24 | 18,800 | — | — |
| 2021-12-09 | $3.11 | $3.24 | 27,600 | — | — |
| 2021-12-08 | $3.26 | $3.40 | 23,300 | — | — |
| 2021-12-07 | $3.07 | $3.20 | 80,600 | — | — |
| 2021-12-06 | $2.94 | $3.07 | 165,700 | — | — |
| 2021-12-03 | $3.05 | $3.18 | 158,400 | — | — |
| 2021-12-02 | $3.25 | $3.39 | 48,100 | — | — |
| 2021-12-01 | $3.31 | $3.45 | 68,700 | — | — |
| 2021-11-30 | $3.41 | $3.56 | 102,400 | — | — |
| 2021-11-29 | $3.42 | $3.57 | 67,100 | — | — |
| 2021-11-26 | $3.49 | $3.64 | 66,300 | — | — |
| 2021-11-24 | $3.68 | $3.84 | 150,400 | — | — |
| 2021-11-23 | $3.49 | $3.64 | 104,100 | — | — |
| 2021-11-22 | $3.55 | $3.70 | 101,100 | — | — |
| 2021-11-19 | $3.40 | $3.55 | 110,600 | — | — |
| 2021-11-18 | $3.65 | $3.81 | 76,800 | — | — |
| 2021-11-17 | $3.65 | $3.81 | 76,800 | — | — |
| 2021-11-16 | $3.74 | $3.90 | 102,200 | — | — |
| 2021-11-15 | $3.54 | $3.69 | 93,200 | — | — |
| 2021-11-12 | $3.68 | $3.84 | 158,800 | — | — |
| 2021-11-11 | $3.37 | $3.51 | 32,100 | — | — |
| 2021-11-10 | $3.25 | $3.39 | 50,500 | — | — |
| 2021-11-09 | $3.20 | $3.34 | 24,800 | — | — |
| 2021-11-08 | $3.21 | $3.35 | 41,600 | — | — |
| 2021-11-05 | $3.18 | $3.32 | 77,200 | — | — |
| 2021-11-04 | $3.14 | $3.27 | 44,700 | — | — |
| 2021-11-03 | $3.26 | $3.40 | 56,800 | — | — |
| 2021-11-02 | $3.26 | $3.40 | 99,500 | — | — |
| 2021-11-01 | $3.29 | $3.43 | 109,900 | — | — |
| 2021-10-29 | $3.14 | $3.27 | 47,700 | — | — |
| 2021-10-28 | $3.20 | $3.34 | 55,700 | — | — |
| 2021-10-27 | $3.32 | $3.46 | 45,600 | — | — |
| 2021-10-26 | $3.40 | $3.55 | 129,400 | — | — |
| 2021-10-25 | $3.59 | $3.74 | 65,700 | — | — |
| 2021-10-22 | $3.54 | $3.69 | 205,000 | — | — |
| 2021-10-21 | $3.91 | $4.08 | 451,400 | — | — |
| 2021-10-20 | $4.18 | $4.36 | 2,513,300 | — | — |
| 2021-10-19 | $3.73 | $3.89 | 1,109,500 | — | — |
| 2021-10-18 | $3.25 | $3.39 | 224,800 | — | — |
| 2021-10-15 | $3.24 | $3.38 | 72,600 | — | — |
| 2021-10-14 | $3.28 | $3.42 | 87,100 | — | — |
| 2021-10-13 | $3.31 | $3.45 | 197,100 | — | — |
| 2021-10-12 | $3.00 | $3.13 | 113,600 | — | — |
| 2021-10-11 | $3.08 | $3.21 | 36,400 | — | — |
| 2021-10-08 | $3.16 | $3.30 | 142,500 | — | — |
| 2021-10-07 | $3.17 | $3.31 | 83,500 | — | — |
| 2021-10-06 | $3.01 | $3.14 | 20,000 | — | — |
| 2021-10-05 | $3.04 | $3.17 | 25,900 | — | — |
| 2021-10-04 | $2.97 | $3.10 | 27,600 | — | — |
| 2021-10-01 | $3.04 | $3.17 | 48,800 | — | — |
| 2021-09-30 | $3.01 | $3.14 | 86,300 | — | — |
| 2021-09-29 | $3.03 | $3.16 | 68,400 | — | — |
| 2021-09-28 | $3.13 | $3.26 | 44,600 | — | — |
| 2021-09-27 | $3.04 | $3.17 | 60,500 | — | — |
| 2021-09-24 | $3.12 | $3.25 | 55,600 | — | — |
| 2021-09-23 | $3.17 | $3.31 | 82,000 | — | — |
| 2021-09-22 | $3.18 | $3.32 | 26,500 | — | — |
| 2021-09-21 | $3.18 | $3.32 | 49,500 | — | — |
| 2021-09-20 | $3.19 | $3.33 | 73,500 | — | — |
| 2021-09-17 | $3.25 | $3.39 | 66,900 | — | — |
| 2021-09-16 | $3.34 | $3.48 | 38,800 | — | — |
| 2021-09-15 | $3.31 | $3.45 | 48,600 | — | — |
| 2021-09-14 | $3.26 | $3.40 | 76,900 | — | — |
| 2021-09-13 | $3.40 | $3.55 | 93,800 | — | — |
| 2021-09-10 | $3.55 | $3.70 | 79,700 | — | — |
| 2021-09-09 | $3.46 | $3.61 | 39,300 | — | — |
| 2021-09-08 | $3.43 | $3.58 | 142,300 | — | — |
| 2021-09-07 | $3.55 | $3.70 | 128,900 | — | — |
| 2021-09-03 | $3.52 | $3.67 | 28,900 | — | — |
| 2021-09-02 | $3.57 | $3.72 | 98,900 | — | — |
| 2021-09-01 | $3.47 | $3.62 | 61,800 | — | — |
| 2021-08-31 | $3.37 | $3.51 | 91,500 | — | — |
| 2021-08-30 | $3.25 | $3.39 | 118,200 | — | — |
| 2021-08-27 | $3.30 | $3.44 | 97,800 | — | — |
| 2021-08-26 | $3.36 | $3.50 | 120,300 | — | — |
| 2021-08-25 | $3.47 | $3.62 | 67,600 | — | — |
| 2021-08-24 | $3.58 | $3.73 | 165,600 | — | — |
| 2021-08-23 | $3.50 | $3.65 | 215,500 | — | — |
| 2021-08-20 | $3.71 | $3.87 | 41,800 | — | — |
| 2021-08-19 | $3.70 | $3.86 | 145,300 | — | — |
| 2021-08-18 | $3.85 | $4.01 | 55,900 | — | — |
| 2021-08-17 | $3.84 | $4.00 | 40,200 | — | — |
| 2021-08-16 | $3.85 | $4.01 | 87,900 | — | — |
| 2021-08-13 | $3.91 | $4.08 | 22,800 | — | — |
| 2021-08-12 | $4.05 | $4.22 | 73,800 | — | — |
| 2021-08-11 | $3.93 | $4.10 | 40,000 | — | — |
| 2021-08-10 | $3.92 | $4.09 | 101,000 | — | — |
| 2021-08-09 | $3.99 | $4.16 | 58,800 | — | — |
| 2021-08-06 | $3.99 | $4.16 | 39,200 | — | — |
| 2021-08-05 | $4.03 | $4.20 | 29,200 | — | — |
| 2021-08-04 | $3.99 | $4.16 | 69,400 | — | — |
| 2021-08-03 | $4.04 | $4.21 | 91,700 | — | — |
| 2021-08-02 | $4.08 | $4.25 | 29,300 | — | — |
| 2021-07-30 | $4.06 | $4.23 | 62,300 | — | — |
| 2021-07-29 | $4.15 | $4.33 | 73,400 | — | — |
| 2021-07-28 | $4.31 | $4.49 | 132,000 | — | — |
| 2021-07-27 | $3.99 | $4.16 | 238,800 | — | — |
| 2021-07-26 | $4.32 | $4.50 | 106,300 | — | — |
| 2021-07-23 | $4.34 | $4.53 | 169,200 | — | — |
| 2021-07-22 | $4.72 | $4.92 | 57,900 | — | — |
| 2021-07-21 | $5.02 | $5.23 | 66,200 | — | — |
| 2021-07-20 | $4.87 | $5.08 | 56,100 | — | — |
| 2021-07-19 | $4.79 | $5.00 | 151,700 | — | — |
| 2021-07-16 | $4.89 | $5.10 | 49,300 | — | — |
| 2021-07-15 | $5.07 | $5.29 | 79,600 | — | — |
| 2021-07-14 | $5.02 | $5.23 | 106,700 | — | — |
| 2021-07-13 | $5.18 | $5.40 | 112,400 | — | — |
| 2021-07-12 | $5.02 | $5.23 | 163,500 | — | — |
| 2021-07-09 | $5.18 | $5.40 | 137,500 | — | — |
| 2021-07-08 | $4.97 | $5.18 | 381,000 | — | — |
| 2021-07-07 | $4.90 | $5.11 | 232,800 | — | — |
| 2021-07-06 | $5.29 | $5.52 | 136,100 | — | — |
| 2021-07-02 | $5.25 | $5.47 | 192,900 | — | — |
| 2021-07-01 | $5.58 | $5.82 | 277,300 | — | — |
| 2021-06-30 | $6.01 | $6.27 | 68,700 | — | — |
| 2021-06-29 | $6.15 | $6.41 | 198,500 | — | — |
| 2021-06-28 | $6.48 | $6.76 | 442,800 | — | — |
| 2021-06-25 | $5.98 | $6.24 | 126,300 | — | — |
| 2021-06-24 | $6.04 | $6.30 | 87,200 | — | — |
| 2021-06-23 | $5.98 | $6.24 | 169,300 | — | — |
| 2021-06-22 | $5.99 | $6.25 | 139,000 | — | — |
| 2021-06-21 | $5.53 | $5.77 | 328,400 | — | — |
| 2021-06-18 | $5.50 | $5.74 | 288,500 | — | — |
| 2021-06-17 | $5.94 | $6.19 | 901,200 | — | — |
| 2021-06-16 | $5.79 | $6.04 | 570,300 | — | — |
| 2021-06-15 | $5.28 | $5.51 | 476,800 | — | — |
| 2021-06-14 | $5.18 | $5.40 | 602,700 | — | — |
| 2021-06-11 | $4.83 | $5.04 | 930,200 | — | — |
| 2021-06-10 | $5.32 | $5.55 | 9,101,800 | — | — |
| 2021-06-09 | $4.11 | $4.29 | 78,000 | — | — |
| 2021-06-08 | $3.81 | $3.97 | 32,400 | — | — |
| 2021-06-07 | $3.86 | $4.03 | 19,100 | — | — |
| 2021-06-04 | $3.90 | $4.07 | 25,800 | — | — |
| 2021-06-03 | $3.79 | $3.95 | 36,500 | — | — |
| 2021-06-02 | $3.88 | $4.05 | 18,400 | — | — |
| 2021-06-01 | $3.92 | $4.09 | 47,200 | — | — |
| 2021-05-28 | $3.79 | $3.95 | 21,100 | — | — |
| 2021-05-27 | $3.78 | $3.94 | 28,600 | — | — |
| 2021-05-26 | $3.86 | $4.03 | 37,700 | — | — |
| 2021-05-25 | $3.88 | $4.05 | 66,900 | — | — |
| 2021-05-24 | $3.98 | $4.15 | 28,700 | — | — |
| 2021-05-21 | $3.86 | $4.03 | 29,800 | — | — |
| 2021-05-20 | $3.85 | $4.01 | 37,800 | — | — |
| 2021-05-19 | $3.74 | $3.90 | 46,900 | — | — |
| 2021-05-18 | $3.81 | $3.97 | 33,400 | — | — |
| 2021-05-17 | $3.66 | $3.82 | 59,200 | — | — |
| 2021-05-14 | $3.66 | $3.82 | 104,000 | — | — |
| 2021-05-13 | $3.50 | $3.65 | 64,500 | — | — |
| 2021-05-12 | $3.69 | $3.85 | 72,400 | — | — |
| 2021-05-11 | $3.86 | $4.03 | 47,600 | — | — |
| 2021-05-10 | $3.79 | $3.95 | 181,300 | — | — |
| 2021-05-07 | $3.67 | $3.83 | 36,500 | — | — |
| 2021-05-06 | $3.70 | $3.86 | 31,000 | — | — |
| 2021-05-05 | $3.84 | $4.00 | 35,600 | — | — |
| 2021-05-04 | $3.80 | $3.96 | 47,600 | — | — |
| 2021-05-03 | $3.84 | $4.00 | 24,200 | — | — |
| 2021-04-30 | $3.85 | $4.01 | 26,800 | — | — |
| 2021-04-29 | $3.90 | $4.07 | 59,200 | — | — |
| 2021-04-28 | $4.08 | $4.25 | 76,800 | — | — |
| 2021-04-27 | $3.96 | $4.13 | 78,600 | — | — |
| 2021-04-26 | $3.90 | $4.07 | 59,800 | — | — |
| 2021-04-23 | $3.74 | $3.90 | 101,500 | — | — |
| 2021-04-22 | $3.77 | $3.93 | 67,100 | — | — |
| 2021-04-21 | $3.80 | $3.96 | 41,500 | — | — |
| 2021-04-20 | $3.64 | $3.80 | 61,900 | — | — |
| 2021-04-19 | $3.70 | $3.86 | 86,800 | — | — |
| 2021-04-16 | $3.73 | $3.89 | 83,100 | — | — |
| 2021-04-15 | $3.64 | $3.80 | 154,900 | — | — |
| 2021-04-14 | $3.80 | $3.96 | 78,000 | — | — |
| 2021-04-13 | $3.75 | $3.91 | 82,200 | — | — |
| 2021-04-12 | $3.67 | $3.83 | 151,200 | — | — |
| 2021-04-09 | $3.91 | $4.08 | 83,500 | — | — |
| 2021-04-08 | $3.92 | $4.09 | 122,300 | — | — |
| 2021-04-07 | $3.88 | $4.05 | 188,800 | — | — |
| 2021-04-06 | $4.09 | $4.27 | 211,300 | — | — |
| 2021-04-05 | $4.20 | $4.38 | 212,700 | — | — |
| 2021-04-01 | $4.46 | $4.65 | 458,600 | — | — |
| 2021-03-31 | $5.07 | $5.29 | 106,700 | — | — |
| 2021-03-30 | $5.09 | $5.31 | 128,600 | — | — |
| 2021-03-29 | $4.90 | $5.11 | 128,300 | — | — |
| 2021-03-26 | $4.91 | $5.12 | 126,700 | — | — |
| 2021-03-25 | $4.79 | $5.00 | 132,400 | — | — |
| 2021-03-24 | $4.60 | $4.80 | 178,800 | — | — |
| 2021-03-23 | $4.97 | $5.18 | 165,600 | — | — |
| 2021-03-22 | $5.20 | $5.42 | 131,100 | — | — |
| 2021-03-19 | $5.47 | $5.70 | 254,800 | — | — |
| 2021-03-18 | $5.46 | $5.69 | 218,700 | — | — |
| 2021-03-17 | $5.31 | $5.54 | 96,300 | — | — |
| 2021-03-16 | $5.20 | $5.42 | 135,600 | — | — |
| 2021-03-15 | $5.15 | $5.37 | 96,000 | — | — |
| 2021-03-12 | $5.16 | $5.38 | 214,500 | — | — |
| 2021-03-11 | $5.01 | $5.22 | 223,200 | — | — |
| 2021-03-10 | $4.41 | $4.60 | 127,700 | — | — |
| 2021-03-09 | $4.36 | $4.55 | 107,100 | — | — |
| 2021-03-08 | $4.20 | $4.38 | 112,700 | — | — |
| 2021-03-05 | $4.39 | $4.58 | 181,800 | — | — |
| 2021-03-04 | $4.46 | $4.65 | 284,300 | — | — |
| 2021-03-03 | $4.85 | $5.06 | 154,100 | — | — |
| 2021-03-02 | $4.97 | $5.18 | 112,900 | — | — |
| 2021-03-01 | $5.22 | $5.44 | 138,000 | — | — |
| 2021-02-26 | $4.87 | $5.08 | 193,600 | — | — |
| 2021-02-25 | $4.76 | $4.96 | 187,800 | — | — |
| 2021-02-24 | $5.27 | $5.50 | 180,800 | — | — |
| 2021-02-23 | $5.22 | $5.44 | 504,000 | — | — |
| 2021-02-22 | $5.75 | $6.00 | 392,500 | — | — |
| 2021-02-19 | $5.91 | $6.16 | 543,900 | — | — |
| 2021-02-18 | $6.14 | $6.40 | 491,800 | — | — |
| 2021-02-17 | $6.34 | $6.61 | 949,900 | — | — |
| 2021-02-16 | $6.46 | $6.74 | 1,904,600 | — | — |
| 2021-02-12 | $5.53 | $5.77 | 720,800 | — | — |
| 2021-02-11 | $4.93 | $5.14 | 733,100 | — | — |
| 2021-02-10 | $5.29 | $5.52 | 2,419,500 | — | — |
| 2021-02-09 | $4.27 | $4.45 | 263,300 | — | — |
| 2021-02-08 | $4.25 | $4.43 | 455,100 | — | — |
| 2021-02-05 | $4.41 | $4.60 | 562,900 | — | — |
| 2021-02-04 | $3.97 | $4.14 | 225,600 | — | — |
| 2021-02-03 | $4.02 | $4.19 | 484,300 | — | — |
| 2021-02-02 | $3.62 | $3.78 | 61,200 | — | — |
| 2021-02-01 | $3.59 | $3.74 | 80,900 | — | — |
| 2021-01-29 | $3.46 | $3.61 | 59,800 | — | — |
| 2021-01-28 | $3.46 | $3.61 | 112,800 | — | — |
| 2021-01-27 | $3.53 | $3.68 | 141,300 | — | — |
| 2021-01-26 | $3.68 | $3.84 | 121,200 | — | — |
| 2021-01-25 | $3.65 | $3.81 | 335,500 | — | — |
| 2021-01-22 | $3.75 | $3.91 | 229,700 | — | — |
| 2021-01-21 | $3.64 | $3.80 | 177,000 | — | — |
| 2021-01-20 | $3.65 | $3.81 | 152,400 | — | — |
| 2021-01-19 | $3.52 | $3.67 | 150,400 | — | — |
| 2021-01-15 | $3.60 | $3.75 | 96,000 | — | — |
| 2021-01-14 | $3.46 | $3.61 | 195,000 | — | — |
| 2021-01-13 | $3.36 | $3.50 | 324,700 | — | — |
| 2021-01-12 | $3.18 | $3.32 | 180,500 | — | — |
| 2021-01-11 | $3.21 | $3.35 | 63,000 | — | — |
| 2021-01-08 | $3.11 | $3.24 | 237,300 | — | — |
| 2021-01-07 | $3.21 | $3.35 | 88,700 | — | — |
| 2021-01-06 | $3.22 | $3.36 | 102,600 | — | — |
| 2021-01-05 | $3.37 | $3.51 | 92,000 | — | — |
| 2021-01-04 | $3.27 | $3.41 | 172,000 | — | — |