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
- 2017-09-01 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 | $1.39 | $1.39 | 192,100 | — | — |
| 2021-12-30 | $1.33 | $1.33 | 535,300 | — | — |
| 2021-12-29 | $1.32 | $1.32 | 675,400 | — | — |
| 2021-12-28 | $1.39 | $1.39 | 143,900 | — | — |
| 2021-12-27 | $1.39 | $1.39 | 531,500 | — | — |
| 2021-12-23 | $1.42 | $1.42 | 219,300 | — | — |
| 2021-12-22 | $1.44 | $1.44 | 316,100 | — | — |
| 2021-12-21 | $1.48 | $1.48 | 368,500 | — | — |
| 2021-12-20 | $1.38 | $1.38 | 226,500 | — | — |
| 2021-12-17 | $1.45 | $1.45 | 369,300 | — | — |
| 2021-12-16 | $1.42 | $1.42 | 168,300 | — | — |
| 2021-12-15 | $1.52 | $1.52 | 381,400 | — | — |
| 2021-12-14 | $1.40 | $1.40 | 212,400 | — | — |
| 2021-12-13 | $1.49 | $1.49 | 244,600 | — | — |
| 2021-12-10 | $1.51 | $1.51 | 265,200 | — | — |
| 2021-12-09 | $1.61 | $1.61 | 239,800 | — | — |
| 2021-12-08 | $1.68 | $1.68 | 499,500 | — | — |
| 2021-12-07 | $1.78 | $1.78 | 312,900 | — | — |
| 2021-12-06 | $1.69 | $1.69 | 332,700 | — | — |
| 2021-12-03 | $1.71 | $1.71 | 559,300 | — | — |
| 2021-12-02 | $1.87 | $1.87 | 459,400 | — | — |
| 2021-12-01 | $1.78 | $1.78 | 636,700 | — | — |
| 2021-11-30 | $2.07 | $2.07 | 1,475,700 | — | — |
| 2021-11-29 | $2.41 | $2.41 | 2,280,900 | — | — |
| 2021-11-26 | $2.20 | $2.20 | 228,300 | — | — |
| 2021-11-24 | $2.20 | $2.20 | 416,200 | — | — |
| 2021-11-23 | $2.08 | $2.08 | 313,900 | — | — |
| 2021-11-22 | $2.14 | $2.14 | 1,625,300 | — | — |
| 2021-11-19 | $2.42 | $2.42 | 269,600 | — | — |
| 2021-11-18 | $2.49 | $2.49 | 391,600 | — | — |
| 2021-11-17 | $2.66 | $2.66 | 588,900 | — | — |
| 2021-11-16 | $2.60 | $2.60 | 743,800 | — | — |
| 2021-11-15 | $2.93 | $2.93 | 1,997,000 | — | — |
| 2021-11-12 | $2.93 | $2.93 | 1,948,800 | — | — |
| 2021-11-11 | $2.74 | $2.74 | 96,300 | — | — |
| 2021-11-10 | $2.73 | $2.73 | 271,400 | — | — |
| 2021-11-09 | $2.81 | $2.81 | 168,100 | — | — |
| 2021-11-08 | $2.83 | $2.83 | 476,300 | — | — |
| 2021-11-05 | $2.87 | $2.87 | 154,900 | — | — |
| 2021-11-04 | $2.93 | $2.93 | 352,700 | — | — |
| 2021-11-03 | $2.86 | $2.86 | 271,500 | — | — |
| 2021-11-02 | $2.83 | $2.83 | 785,000 | — | — |
| 2021-11-01 | $3.07 | $3.07 | 1,431,300 | — | — |
| 2021-10-29 | $2.75 | $2.75 | 991,600 | — | — |
| 2021-10-28 | $2.65 | $2.65 | 770,800 | — | — |
| 2021-10-27 | $2.61 | $2.61 | 447,000 | — | — |
| 2021-10-26 | $2.62 | $2.62 | 1,256,900 | — | — |
| 2021-10-25 | $2.70 | $2.70 | 1,311,600 | — | — |
| 2021-10-22 | $2.48 | $2.48 | 506,600 | — | — |
| 2021-10-21 | $2.71 | $2.71 | 541,800 | — | — |
| 2021-10-20 | $2.87 | $2.87 | 326,900 | — | — |
| 2021-10-19 | $2.88 | $2.88 | 210,900 | — | — |
| 2021-10-18 | $2.86 | $2.86 | 149,200 | — | — |
| 2021-10-15 | $2.86 | $2.86 | 445,400 | — | — |
| 2021-10-14 | $2.88 | $2.88 | 113,200 | — | — |
| 2021-10-13 | $2.81 | $2.81 | 411,600 | — | — |
| 2021-10-12 | $2.77 | $2.77 | 327,800 | — | — |
| 2021-10-11 | $2.83 | $2.83 | 151,900 | — | — |
| 2021-10-08 | $2.77 | $2.77 | 298,800 | — | — |
| 2021-10-07 | $2.85 | $2.85 | 195,400 | — | — |
| 2021-10-06 | $2.79 | $2.79 | 199,300 | — | — |
| 2021-10-05 | $2.82 | $2.82 | 173,300 | — | — |
| 2021-10-04 | $2.72 | $2.72 | 264,000 | — | — |
| 2021-10-01 | $3.01 | $3.01 | 499,800 | — | — |
| 2021-09-30 | $2.79 | $2.79 | 351,300 | — | — |
| 2021-09-29 | $2.80 | $2.80 | 2,548,300 | — | — |
| 2021-09-28 | $2.70 | $2.70 | 473,500 | — | — |
| 2021-09-27 | $2.98 | $2.98 | 268,800 | — | — |
| 2021-09-24 | $2.96 | $2.96 | 109,200 | — | — |
| 2021-09-23 | $3.11 | $3.11 | 287,800 | — | — |
| 2021-09-22 | $3.09 | $3.09 | 202,600 | — | — |
| 2021-09-21 | $2.98 | $2.98 | 193,800 | — | — |
| 2021-09-20 | $2.91 | $2.91 | 367,300 | — | — |
| 2021-09-17 | $3.07 | $3.07 | 654,000 | — | — |
| 2021-09-16 | $3.29 | $3.29 | 89,000 | — | — |
| 2021-09-15 | $3.30 | $3.30 | 316,600 | — | — |
| 2021-09-14 | $3.24 | $3.24 | 212,100 | — | — |
| 2021-09-13 | $3.36 | $3.36 | 357,500 | — | — |
| 2021-09-10 | $3.49 | $3.49 | 150,800 | — | — |
| 2021-09-09 | $3.50 | $3.50 | 387,700 | — | — |
| 2021-09-08 | $3.45 | $3.45 | 462,300 | — | — |
| 2021-09-07 | $3.55 | $3.55 | 600,700 | — | — |
| 2021-09-03 | $3.87 | $3.87 | 315,900 | — | — |
| 2021-09-02 | $3.86 | $3.86 | 1,223,400 | — | — |
| 2021-09-01 | $3.75 | $3.75 | 626,400 | — | — |
| 2021-08-31 | $3.59 | $3.59 | 535,100 | — | — |
| 2021-08-30 | $3.70 | $3.70 | 645,000 | — | — |
| 2021-08-27 | $3.68 | $3.68 | 1,212,900 | — | — |
| 2021-08-26 | $3.95 | $3.95 | 12,752,500 | — | — |
| 2021-08-25 | $3.90 | $3.90 | 1,211,000 | — | — |
| 2021-08-24 | $4.09 | $4.09 | 1,827,100 | — | — |
| 2021-08-23 | $3.52 | $3.52 | 451,500 | — | — |
| 2021-08-20 | $3.21 | $3.21 | 409,300 | — | — |
| 2021-08-19 | $3.09 | $3.09 | 335,600 | — | — |
| 2021-08-18 | $3.36 | $3.36 | 515,400 | — | — |
| 2021-08-17 | $3.01 | $3.01 | 280,100 | — | — |
| 2021-08-16 | $3.23 | $3.23 | 227,400 | — | — |
| 2021-08-13 | $3.24 | $3.24 | 248,600 | — | — |
| 2021-08-12 | $3.45 | $3.45 | 448,500 | — | — |
| 2021-08-11 | $3.66 | $3.66 | 520,500 | — | — |
| 2021-08-10 | $3.39 | $3.39 | 327,700 | — | — |
| 2021-08-09 | $3.67 | $3.67 | 494,000 | — | — |
| 2021-08-06 | $3.20 | $3.20 | 277,200 | — | — |
| 2021-08-05 | $3.00 | $3.00 | 257,800 | — | — |
| 2021-08-04 | $3.10 | $3.10 | 327,700 | — | — |
| 2021-08-03 | $3.07 | $3.07 | 273,600 | — | — |
| 2021-08-02 | $3.16 | $3.16 | 779,100 | — | — |
| 2021-07-30 | $3.10 | $3.10 | 118,200 | — | — |
| 2021-07-29 | $3.26 | $3.26 | 81,700 | — | — |
| 2021-07-28 | $3.30 | $3.30 | 216,900 | — | — |
| 2021-07-27 | $3.11 | $3.11 | 362,300 | — | — |
| 2021-07-26 | $3.51 | $3.51 | 397,600 | — | — |
| 2021-07-23 | $3.18 | $3.18 | 103,700 | — | — |
| 2021-07-22 | $3.39 | $3.39 | 171,600 | — | — |
| 2021-07-21 | $3.43 | $3.43 | 368,200 | — | — |
| 2021-07-20 | $3.24 | $3.24 | 104,600 | — | — |
| 2021-07-19 | $3.22 | $3.22 | 208,700 | — | — |
| 2021-07-16 | $3.39 | $3.39 | 174,100 | — | — |
| 2021-07-15 | $3.36 | $3.36 | 379,900 | — | — |
| 2021-07-14 | $3.32 | $3.32 | 256,900 | — | — |
| 2021-07-13 | $3.66 | $3.66 | 139,500 | — | — |
| 2021-07-12 | $3.80 | $3.80 | 150,000 | — | — |
| 2021-07-09 | $3.72 | $3.72 | 106,600 | — | — |
| 2021-07-08 | $3.66 | $3.66 | 281,100 | — | — |
| 2021-07-07 | $3.62 | $3.62 | 373,400 | — | — |
| 2021-07-06 | $3.93 | $3.93 | 249,200 | — | — |
| 2021-07-02 | $3.95 | $3.95 | 293,200 | — | — |
| 2021-07-01 | $4.23 | $4.23 | 120,300 | — | — |
| 2021-06-30 | $4.29 | $4.29 | 160,900 | — | — |
| 2021-06-29 | $4.20 | $4.20 | 298,000 | — | — |
| 2021-06-28 | $4.31 | $4.31 | 245,800 | — | — |
| 2021-06-25 | $4.31 | $4.31 | 250,900 | — | — |
| 2021-06-24 | $4.37 | $4.37 | 459,200 | — | — |
| 2021-06-23 | $4.24 | $4.24 | 293,300 | — | — |
| 2021-06-22 | $4.22 | $4.22 | 508,400 | — | — |
| 2021-06-21 | $4.31 | $4.31 | 1,092,500 | — | — |
| 2021-06-18 | $4.70 | $4.70 | 215,200 | — | — |
| 2021-06-17 | $4.62 | $4.62 | 357,800 | — | — |
| 2021-06-16 | $4.76 | $4.76 | 218,700 | — | — |
| 2021-06-15 | $4.80 | $4.80 | 460,200 | — | — |
| 2021-06-14 | $4.92 | $4.92 | 522,300 | — | — |
| 2021-06-11 | $5.03 | $5.03 | 409,800 | — | — |
| 2021-06-10 | $4.86 | $4.86 | 1,118,400 | — | — |
| 2021-06-09 | $5.27 | $5.27 | 1,424,300 | — | — |
| 2021-06-08 | $4.97 | $4.97 | 991,500 | — | — |
| 2021-06-07 | $5.02 | $5.02 | 859,600 | — | — |
| 2021-06-04 | $4.77 | $4.77 | 413,100 | — | — |
| 2021-06-03 | $4.50 | $4.50 | 812,500 | — | — |
| 2021-06-02 | $4.58 | $4.58 | 1,420,000 | — | — |
| 2021-06-01 | $5.15 | $5.15 | 2,515,700 | — | — |
| 2021-05-28 | $4.40 | $4.40 | 294,100 | — | — |
| 2021-05-27 | $4.38 | $4.38 | 390,400 | — | — |
| 2021-05-26 | $4.73 | $4.73 | 927,900 | — | — |
| 2021-05-25 | $4.14 | $4.14 | 311,400 | — | — |
| 2021-05-24 | $4.16 | $4.16 | 547,900 | — | — |
| 2021-05-21 | $4.19 | $4.19 | 610,800 | — | — |
| 2021-05-20 | $4.29 | $4.29 | 662,800 | — | — |
| 2021-05-19 | $4.42 | $4.42 | 1,016,700 | — | — |
| 2021-05-18 | $4.89 | $4.89 | 5,911,700 | — | — |
| 2021-05-17 | $4.44 | $4.44 | 382,900 | — | — |
| 2021-05-14 | $4.47 | $4.47 | 428,500 | — | — |
| 2021-05-13 | $4.32 | $4.32 | 556,300 | — | — |
| 2021-05-12 | $4.60 | $4.60 | 350,600 | — | — |
| 2021-05-11 | $4.91 | $4.91 | 685,600 | — | — |
| 2021-05-10 | $4.98 | $4.98 | 1,050,300 | — | — |
| 2021-05-07 | $5.45 | $5.45 | 232,600 | — | — |
| 2021-05-06 | $5.23 | $5.23 | 582,100 | — | — |
| 2021-05-05 | $5.69 | $5.69 | 474,900 | — | — |
| 2021-05-04 | $5.85 | $5.85 | 664,200 | — | — |
| 2021-05-03 | $5.83 | $5.83 | 660,300 | — | — |
| 2021-04-30 | $6.21 | $6.21 | 746,200 | — | — |
| 2021-04-29 | $6.43 | $6.43 | 897,300 | — | — |
| 2021-04-28 | $6.83 | $6.83 | 845,100 | — | — |
| 2021-04-27 | $6.50 | $6.50 | 931,500 | — | — |
| 2021-04-26 | $6.95 | $6.95 | 1,702,300 | — | — |
| 2021-04-23 | $5.91 | $5.91 | 1,549,100 | — | — |
| 2021-04-22 | $5.38 | $5.38 | 1,515,300 | — | — |
| 2021-04-21 | $5.32 | $5.32 | 1,648,400 | — | — |
| 2021-04-20 | $5.30 | $5.30 | 1,390,900 | — | — |
| 2021-04-19 | $5.51 | $5.51 | 933,600 | — | — |
| 2021-04-16 | $6.17 | $6.17 | 1,297,700 | — | — |
| 2021-04-15 | $5.81 | $5.81 | 2,185,200 | — | — |
| 2021-04-14 | $6.74 | $6.74 | 2,725,900 | — | — |
| 2021-04-13 | $6.88 | $6.88 | 1,102,100 | — | — |
| 2021-04-12 | $6.91 | $6.91 | 1,329,200 | — | — |
| 2021-04-09 | $7.86 | $7.86 | 595,200 | — | — |
| 2021-04-08 | $7.77 | $7.77 | 886,000 | — | — |
| 2021-04-07 | $7.75 | $7.75 | 2,581,400 | — | — |
| 2021-04-06 | $8.93 | $8.93 | 1,557,700 | — | — |
| 2021-04-05 | $9.34 | $9.34 | 3,355,700 | — | — |
| 2021-04-01 | $9.83 | $9.83 | 1,903,500 | — | — |
| 2021-03-31 | $9.32 | $9.32 | 1,359,400 | — | — |
| 2021-03-30 | $9.12 | $9.12 | 6,241,700 | — | — |
| 2021-03-29 | $10.04 | $10.04 | 10,889,500 | — | — |
| 2021-03-26 | $9.80 | $9.80 | 3,010,500 | — | — |
| 2021-03-25 | $10.35 | $10.35 | 16,113,100 | — | — |
| 2021-03-24 | $11.22 | $11.22 | 21,052,200 | — | — |
| 2021-03-23 | $11.03 | $11.03 | 11,595,200 | — | — |
| 2021-03-22 | $12.35 | $12.35 | 15,840,200 | — | — |
| 2021-03-19 | $11.20 | $11.20 | 86,658,900 | — | — |
| 2021-03-18 | $8.77 | $8.77 | 7,560,900 | — | — |
| 2021-03-17 | $8.70 | $8.70 | 11,843,000 | — | — |
| 2021-03-16 | $7.38 | $7.38 | 3,679,800 | — | — |
| 2021-03-15 | $8.75 | $8.75 | 11,760,700 | — | — |
| 2021-03-12 | $6.39 | $6.39 | 935,800 | — | — |
| 2021-03-11 | $6.20 | $6.20 | 929,000 | — | — |
| 2021-03-10 | $5.66 | $5.66 | 1,043,600 | — | — |
| 2021-03-09 | $6.15 | $6.15 | 1,201,000 | — | — |
| 2021-03-08 | $5.05 | $5.05 | 915,700 | — | — |
| 2021-03-05 | $5.18 | $5.18 | 1,525,400 | — | — |
| 2021-03-04 | $5.20 | $5.20 | 1,092,100 | — | — |
| 2021-03-03 | $6.29 | $6.29 | 875,700 | — | — |
| 2021-03-02 | $6.40 | $6.40 | 1,342,600 | — | — |
| 2021-03-01 | $7.44 | $7.44 | 2,957,700 | — | — |
| 2021-02-26 | $6.01 | $6.01 | 2,151,200 | — | — |
| 2021-02-25 | $7.40 | $7.40 | 1,532,900 | — | — |
| 2021-02-24 | $8.55 | $8.55 | 3,513,600 | — | — |
| 2021-02-23 | $9.02 | $9.02 | 4,418,200 | — | — |
| 2021-02-22 | $10.25 | $10.25 | 8,283,200 | — | — |
| 2021-02-19 | $8.72 | $8.72 | 2,191,200 | — | — |
| 2021-02-18 | $7.77 | $7.77 | 4,512,500 | — | — |
| 2021-02-17 | $6.77 | $6.77 | 1,799,000 | — | — |
| 2021-02-16 | $5.96 | $5.96 | 2,878,800 | — | — |
| 2021-02-12 | $5.30 | $5.30 | 1,837,900 | — | — |
| 2021-02-11 | $4.29 | $4.29 | 786,700 | — | — |
| 2021-02-10 | $4.42 | $4.42 | 1,690,300 | — | — |
| 2021-02-09 | $4.20 | $4.20 | 2,458,000 | — | — |
| 2021-02-08 | $4.34 | $4.34 | 772,800 | — | — |
| 2021-02-05 | $4.10 | $4.10 | 862,200 | — | — |
| 2021-02-04 | $4.20 | $4.20 | 1,455,700 | — | — |
| 2021-02-03 | $3.92 | $3.92 | 4,529,700 | — | — |
| 2021-02-02 | $3.28 | $3.28 | 526,000 | — | — |
| 2021-02-01 | $2.95 | $2.95 | 196,400 | — | — |
| 2021-01-29 | $2.87 | $2.87 | 489,200 | — | — |
| 2021-01-28 | $2.94 | $2.94 | 334,700 | — | — |
| 2021-01-27 | $2.97 | $2.97 | 442,000 | — | — |
| 2021-01-26 | $3.03 | $3.03 | 318,000 | — | — |
| 2021-01-25 | $3.15 | $3.15 | 206,600 | — | — |
| 2021-01-22 | $3.22 | $3.22 | 245,100 | — | — |
| 2021-01-21 | $3.08 | $3.08 | 349,400 | — | — |
| 2021-01-20 | $3.26 | $3.26 | 199,200 | — | — |
| 2021-01-19 | $3.38 | $3.38 | 302,000 | — | — |
| 2021-01-15 | $3.27 | $3.27 | 482,100 | — | — |
| 2021-01-14 | $3.36 | $3.36 | 432,100 | — | — |
| 2021-01-13 | $3.42 | $3.42 | 609,300 | — | — |
| 2021-01-12 | $3.27 | $3.27 | 644,900 | — | — |
| 2021-01-11 | $3.17 | $3.17 | 1,250,100 | — | — |
| 2021-01-08 | $3.43 | $3.43 | 1,070,600 | — | — |
| 2021-01-07 | $3.44 | $3.44 | 2,498,800 | — | — |
| 2021-01-06 | $3.10 | $3.10 | 1,417,700 | — | — |
| 2021-01-05 | $3.31 | $3.31 | 2,648,700 | — | — |
| 2021-01-04 | $2.67 | $2.67 | 1,234,800 | — | — |