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
- 1997-03-05 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 | $2.80 | $5.73 | 6,036,400 | — | — |
| 2021-12-30 | $2.76 | $5.64 | 8,389,900 | — | — |
| 2021-12-29 | $2.71 | $5.54 | 9,035,800 | — | — |
| 2021-12-28 | $2.73 | $5.58 | 9,174,200 | — | — |
| 2021-12-27 | $2.74 | $5.60 | 6,117,200 | — | — |
| 2021-12-23 | $2.74 | $5.60 | 16,973,300 | — | — |
| 2021-12-22 | $2.73 | $5.58 | 26,079,700 | — | — |
| 2021-12-21 | $2.66 | $5.44 | 15,879,100 | — | — |
| 2021-12-20 | $2.66 | $5.44 | 15,144,600 | — | — |
| 2021-12-17 | $2.81 | $5.53 | 16,177,700 | — | — |
| 2021-12-16 | $2.79 | $5.49 | 18,111,300 | — | — |
| 2021-12-15 | $2.80 | $5.51 | 19,439,800 | — | — |
| 2021-12-14 | $2.83 | $5.57 | 18,853,900 | — | — |
| 2021-12-13 | $2.80 | $5.51 | 22,887,600 | — | — |
| 2021-12-10 | $2.81 | $5.53 | 14,363,500 | — | — |
| 2021-12-09 | $2.78 | $5.47 | 25,156,100 | — | — |
| 2021-12-08 | $2.87 | $5.64 | 26,024,700 | — | — |
| 2021-12-07 | $2.86 | $5.62 | 16,413,400 | — | — |
| 2021-12-06 | $2.82 | $5.55 | 23,329,900 | — | — |
| 2021-12-03 | $2.82 | $5.55 | 25,577,700 | — | — |
| 2021-12-02 | $2.81 | $5.53 | 29,560,800 | — | — |
| 2021-12-01 | $2.75 | $5.41 | 33,211,500 | — | — |
| 2021-11-30 | $2.82 | $5.55 | 35,143,300 | — | — |
| 2021-11-29 | $2.90 | $5.70 | 26,682,000 | — | — |
| 2021-11-26 | $2.95 | $5.80 | 17,163,000 | — | — |
| 2021-11-24 | $3.03 | $5.96 | 18,645,300 | — | — |
| 2021-11-23 | $3.05 | $6.00 | 37,596,500 | — | — |
| 2021-11-22 | $3.04 | $5.98 | 28,237,000 | — | — |
| 2021-11-19 | $3.06 | $6.02 | 22,472,800 | — | — |
| 2021-11-18 | $3.11 | $6.12 | 28,694,100 | — | — |
| 2021-11-17 | $3.13 | $6.15 | 22,272,500 | — | — |
| 2021-11-16 | $3.12 | $6.14 | 22,860,500 | — | — |
| 2021-11-15 | $3.14 | $6.17 | 14,515,600 | — | — |
| 2021-11-12 | $3.14 | $6.17 | 43,236,200 | — | — |
| 2021-11-11 | $3.19 | $6.27 | 22,001,300 | — | — |
| 2021-11-10 | $3.18 | $6.25 | 33,996,900 | — | — |
| 2021-11-09 | $3.20 | $6.29 | 29,367,700 | — | — |
| 2021-11-08 | $3.15 | $6.19 | 26,782,500 | — | — |
| 2021-11-05 | $3.22 | $6.33 | 28,282,800 | — | — |
| 2021-11-04 | $3.14 | $6.17 | 28,484,400 | — | — |
| 2021-11-03 | $3.14 | $6.17 | 35,388,300 | — | — |
| 2021-11-02 | $3.00 | $5.90 | 18,698,100 | — | — |
| 2021-11-01 | $3.05 | $6.00 | 21,590,400 | — | — |
| 2021-10-29 | $2.96 | $5.82 | 41,934,400 | — | — |
| 2021-10-28 | $2.94 | $5.78 | 52,305,600 | — | — |
| 2021-10-27 | $2.68 | $5.27 | 29,668,400 | — | — |
| 2021-10-26 | $2.70 | $5.31 | 24,712,700 | — | — |
| 2021-10-25 | $2.72 | $5.35 | 25,542,100 | — | — |
| 2021-10-22 | $2.62 | $5.15 | 46,325,000 | — | — |
| 2021-10-21 | $2.63 | $5.17 | 23,644,300 | — | — |
| 2021-10-20 | $2.73 | $5.37 | 20,729,900 | — | — |
| 2021-10-19 | $2.67 | $5.25 | 21,279,300 | — | — |
| 2021-10-18 | $2.79 | $5.49 | 15,838,600 | — | — |
| 2021-10-15 | $2.79 | $5.49 | 17,769,000 | — | — |
| 2021-10-14 | $2.77 | $5.45 | 12,761,700 | — | — |
| 2021-10-13 | $2.76 | $5.43 | 23,216,600 | — | — |
| 2021-10-12 | $2.70 | $5.31 | 12,420,800 | — | — |
| 2021-10-11 | $2.70 | $5.31 | 10,605,900 | — | — |
| 2021-10-08 | $2.74 | $5.39 | 18,457,000 | — | — |
| 2021-10-07 | $2.68 | $5.27 | 14,926,000 | — | — |
| 2021-10-06 | $2.71 | $5.33 | 19,017,400 | — | — |
| 2021-10-05 | $2.73 | $5.37 | 20,877,500 | — | — |
| 2021-10-04 | $2.74 | $5.39 | 19,517,100 | — | — |
| 2021-10-01 | $2.78 | $5.47 | 35,588,800 | — | — |
| 2021-09-30 | $2.76 | $5.43 | 52,970,000 | — | — |
| 2021-09-29 | $2.80 | $5.51 | 24,114,300 | — | — |
| 2021-09-28 | $2.79 | $5.49 | 26,022,700 | — | — |
| 2021-09-27 | $2.88 | $5.66 | 35,603,100 | — | — |
| 2021-09-24 | $2.92 | $5.74 | 20,551,000 | — | — |
| 2021-09-23 | $2.95 | $5.80 | 41,938,700 | — | — |
| 2021-09-22 | $2.92 | $5.74 | 17,721,000 | — | — |
| 2021-09-21 | $2.92 | $5.74 | 21,424,900 | — | — |
| 2021-09-20 | $2.90 | $5.70 | 32,491,900 | — | — |
| 2021-09-17 | $2.96 | $5.82 | 41,092,400 | — | — |
| 2021-09-16 | $3.03 | $5.96 | 28,453,500 | — | — |
| 2021-09-15 | $3.03 | $5.96 | 20,669,400 | — | — |
| 2021-09-14 | $3.08 | $6.06 | 21,977,500 | — | — |
| 2021-09-13 | $3.07 | $6.04 | 26,156,500 | — | — |
| 2021-09-10 | $3.01 | $5.92 | 29,187,600 | — | — |
| 2021-09-09 | $3.05 | $6.00 | 48,027,900 | — | — |
| 2021-09-08 | $3.04 | $5.98 | 37,294,800 | — | — |
| 2021-09-07 | $3.20 | $6.29 | 28,667,800 | — | — |
| 2021-09-03 | $3.14 | $6.17 | 27,226,700 | — | — |
| 2021-09-02 | $3.15 | $6.19 | 27,614,400 | — | — |
| 2021-09-01 | $3.28 | $6.45 | 25,678,400 | — | — |
| 2021-08-31 | $3.26 | $6.41 | 18,410,200 | — | — |
| 2021-08-30 | $3.27 | $6.43 | 13,604,500 | — | — |
| 2021-08-27 | $3.23 | $6.35 | 28,839,300 | — | — |
| 2021-08-26 | $3.21 | $6.31 | 22,672,400 | — | — |
| 2021-08-25 | $3.32 | $6.53 | 16,271,200 | — | — |
| 2021-08-24 | $3.27 | $6.43 | 18,444,300 | — | — |
| 2021-08-23 | $3.18 | $6.25 | 15,096,000 | — | — |
| 2021-08-20 | $3.19 | $6.27 | 32,151,300 | — | — |
| 2021-08-19 | $3.11 | $6.12 | 44,972,300 | — | — |
| 2021-08-18 | $3.02 | $5.94 | 25,630,000 | — | — |
| 2021-08-17 | $3.06 | $6.02 | 20,719,200 | — | — |
| 2021-08-16 | $3.06 | $6.02 | 18,156,700 | — | — |
| 2021-08-13 | $3.12 | $6.14 | 14,535,600 | — | — |
| 2021-08-12 | $3.12 | $6.14 | 14,087,300 | — | — |
| 2021-08-11 | $3.15 | $6.19 | 13,237,000 | — | — |
| 2021-08-10 | $3.20 | $6.29 | 26,983,200 | — | — |
| 2021-08-09 | $3.21 | $6.31 | 36,384,000 | — | — |
| 2021-08-06 | $3.22 | $6.33 | 19,417,800 | — | — |
| 2021-08-05 | $3.17 | $6.23 | 24,263,300 | — | — |
| 2021-08-04 | $3.16 | $6.21 | 20,620,300 | — | — |
| 2021-08-03 | $3.25 | $6.39 | 28,308,700 | — | — |
| 2021-08-02 | $3.23 | $6.35 | 21,100,900 | — | — |
| 2021-07-30 | $3.17 | $6.23 | 22,481,700 | — | — |
| 2021-07-29 | $3.33 | $6.55 | 36,874,200 | — | — |
| 2021-07-28 | $3.32 | $6.53 | 33,104,300 | — | — |
| 2021-07-27 | $3.24 | $6.37 | 11,312,100 | — | — |
| 2021-07-26 | $3.25 | $6.39 | 19,983,100 | — | — |
| 2021-07-23 | $3.19 | $6.27 | 14,149,200 | — | — |
| 2021-07-22 | $3.21 | $6.31 | 12,778,500 | — | — |
| 2021-07-21 | $3.26 | $6.41 | 25,459,600 | — | — |
| 2021-07-20 | $3.20 | $6.29 | 27,403,300 | — | — |
| 2021-07-19 | $3.21 | $6.31 | 35,854,300 | — | — |
| 2021-07-16 | $3.39 | $6.67 | 37,988,700 | — | — |
| 2021-07-15 | $3.40 | $6.69 | 19,507,300 | — | — |
| 2021-07-14 | $3.47 | $6.82 | 21,860,300 | — | — |
| 2021-07-13 | $3.44 | $6.76 | 30,537,500 | — | — |
| 2021-07-12 | $3.41 | $6.71 | 16,338,500 | — | — |
| 2021-07-09 | $3.36 | $6.61 | 21,363,700 | — | — |
| 2021-07-08 | $3.32 | $6.53 | 12,701,100 | — | — |
| 2021-07-07 | $3.37 | $6.63 | 22,947,100 | — | — |
| 2021-07-06 | $3.36 | $6.61 | 22,813,200 | — | — |
| 2021-07-02 | $3.43 | $6.74 | 16,662,000 | — | — |
| 2021-07-01 | $3.38 | $6.65 | 26,478,100 | — | — |
| 2021-06-30 | $3.44 | $6.76 | 26,478,400 | — | — |
| 2021-06-29 | $3.49 | $6.86 | 41,513,900 | — | — |
| 2021-06-28 | $3.53 | $6.94 | 27,948,300 | — | — |
| 2021-06-25 | $3.44 | $6.76 | 42,125,500 | — | — |
| 2021-06-24 | $3.64 | $7.16 | 19,728,900 | — | — |
| 2021-06-23 | $3.59 | $7.06 | 30,134,500 | — | — |
| 2021-06-22 | $3.66 | $7.20 | 35,306,100 | — | — |
| 2021-06-21 | $3.72 | $7.32 | 26,369,800 | — | — |
| 2021-06-18 | $3.69 | $7.26 | 33,543,300 | — | — |
| 2021-06-17 | $3.76 | $7.39 | 34,688,300 | — | — |
| 2021-06-16 | $3.79 | $7.45 | 23,094,300 | — | — |
| 2021-06-15 | $3.82 | $7.51 | 15,347,600 | — | — |
| 2021-06-14 | $3.83 | $7.53 | 9,222,400 | — | — |
| 2021-06-11 | $3.74 | $7.35 | 22,248,500 | — | — |
| 2021-06-10 | $3.80 | $7.47 | 17,863,400 | — | — |
| 2021-06-09 | $3.79 | $7.45 | 39,255,700 | — | — |
| 2021-06-08 | $3.90 | $7.67 | 34,229,800 | — | — |
| 2021-06-07 | $3.90 | $7.67 | 23,113,600 | — | — |
| 2021-06-04 | $3.87 | $7.61 | 27,290,400 | — | — |
| 2021-06-03 | $3.79 | $7.45 | 14,315,200 | — | — |
| 2021-06-02 | $3.81 | $7.49 | 69,064,100 | — | — |
| 2021-06-01 | $3.66 | $7.20 | 41,909,000 | — | — |
| 2021-05-28 | $3.46 | $6.80 | 21,358,400 | — | — |
| 2021-05-27 | $3.37 | $6.63 | 33,293,900 | — | — |
| 2021-05-26 | $3.29 | $6.47 | 17,982,400 | — | — |
| 2021-05-25 | $3.30 | $6.49 | 23,692,700 | — | — |
| 2021-05-24 | $3.33 | $6.55 | 20,971,800 | — | — |
| 2021-05-21 | $3.30 | $6.49 | 50,720,100 | — | — |
| 2021-05-20 | $3.35 | $6.59 | 17,548,800 | — | — |
| 2021-05-19 | $3.35 | $6.59 | 21,863,100 | — | — |
| 2021-05-18 | $3.33 | $6.55 | 19,918,800 | — | — |
| 2021-05-17 | $3.34 | $6.57 | 20,300,600 | — | — |
| 2021-05-14 | $3.31 | $6.51 | 19,361,500 | — | — |
| 2021-05-13 | $3.22 | $6.33 | 20,007,100 | — | — |
| 2021-05-12 | $3.22 | $6.33 | 33,189,100 | — | — |
| 2021-05-11 | $3.27 | $6.43 | 28,064,300 | — | — |
| 2021-05-10 | $3.21 | $6.31 | 20,620,100 | — | — |
| 2021-05-07 | $3.12 | $6.14 | 19,108,100 | — | — |
| 2021-05-06 | $3.12 | $6.14 | 66,787,700 | — | — |
| 2021-05-05 | $2.79 | $5.49 | 14,896,300 | — | — |
| 2021-05-04 | $2.72 | $5.35 | 12,704,900 | — | — |
| 2021-05-03 | $2.75 | $5.41 | 18,013,000 | — | — |
| 2021-04-30 | $2.78 | $5.47 | 12,611,500 | — | — |
| 2021-04-29 | $2.89 | $5.68 | 11,157,100 | — | — |
| 2021-04-28 | $2.85 | $5.60 | 11,196,600 | — | — |
| 2021-04-27 | $2.82 | $5.55 | 11,813,000 | — | — |
| 2021-04-26 | $2.87 | $5.64 | 14,615,600 | — | — |
| 2021-04-23 | $2.92 | $5.74 | 17,243,800 | — | — |
| 2021-04-22 | $2.95 | $5.80 | 22,852,200 | — | — |
| 2021-04-21 | $2.90 | $5.70 | 10,620,600 | — | — |
| 2021-04-20 | $2.84 | $5.58 | 17,456,400 | — | — |
| 2021-04-19 | $2.86 | $5.62 | 23,289,500 | — | — |
| 2021-04-16 | $2.88 | $5.66 | 12,667,200 | — | — |
| 2021-04-15 | $2.85 | $5.60 | 14,268,700 | — | — |
| 2021-04-14 | $2.82 | $5.55 | 24,609,500 | — | — |
| 2021-04-13 | $2.77 | $5.45 | 23,036,800 | — | — |
| 2021-04-12 | $2.74 | $5.39 | 13,955,000 | — | — |
| 2021-04-09 | $2.77 | $5.45 | 18,051,200 | — | — |
| 2021-04-08 | $2.81 | $5.53 | 44,545,000 | — | — |
| 2021-04-07 | $2.72 | $5.35 | 13,536,000 | — | — |
| 2021-04-06 | $2.76 | $5.43 | 12,201,800 | — | — |
| 2021-04-05 | $2.72 | $5.35 | 18,797,300 | — | — |
| 2021-04-01 | $2.67 | $5.25 | 14,989,500 | — | — |
| 2021-03-31 | $2.74 | $5.39 | 11,848,900 | — | — |
| 2021-03-30 | $2.74 | $5.39 | 11,320,000 | — | — |
| 2021-03-29 | $2.70 | $5.31 | 15,967,800 | — | — |
| 2021-03-26 | $2.68 | $5.27 | 11,584,300 | — | — |
| 2021-03-25 | $2.68 | $5.27 | 18,310,300 | — | — |
| 2021-03-24 | $2.67 | $5.25 | 17,261,900 | — | — |
| 2021-03-23 | $2.77 | $5.45 | 19,780,100 | — | — |
| 2021-03-22 | $2.88 | $5.66 | 25,434,900 | — | — |
| 2021-03-19 | $2.87 | $5.64 | 20,946,000 | — | — |
| 2021-03-18 | $2.76 | $5.43 | 12,035,700 | — | — |
| 2021-03-17 | $2.79 | $5.49 | 18,577,300 | — | — |
| 2021-03-16 | $2.71 | $5.33 | 11,825,800 | — | — |
| 2021-03-15 | $2.74 | $5.39 | 11,592,000 | — | — |
| 2021-03-12 | $2.75 | $5.41 | 15,919,900 | — | — |
| 2021-03-11 | $2.75 | $5.41 | 14,292,200 | — | — |
| 2021-03-10 | $2.71 | $5.33 | 30,944,900 | — | — |
| 2021-03-09 | $2.64 | $5.19 | 20,018,100 | — | — |
| 2021-03-08 | $2.56 | $5.03 | 40,346,200 | — | — |
| 2021-03-05 | $2.71 | $5.33 | 39,866,600 | — | — |
| 2021-03-04 | $2.66 | $5.23 | 56,229,900 | — | — |
| 2021-03-03 | $2.55 | $5.01 | 50,174,100 | — | — |
| 2021-03-02 | $2.52 | $4.96 | 48,285,800 | — | — |
| 2021-03-01 | $2.50 | $4.92 | 18,560,700 | — | — |
| 2021-02-26 | $2.55 | $5.01 | 38,830,800 | — | — |
| 2021-02-25 | $2.62 | $5.15 | 34,126,600 | — | — |
| 2021-02-24 | $2.73 | $5.37 | 15,062,600 | — | — |
| 2021-02-23 | $2.76 | $5.43 | 26,068,200 | — | — |
| 2021-02-22 | $2.70 | $5.31 | 39,281,400 | — | — |
| 2021-02-19 | $2.81 | $5.53 | 32,743,800 | — | — |
| 2021-02-18 | $2.76 | $5.43 | 25,886,400 | — | — |
| 2021-02-17 | $2.87 | $5.64 | 26,617,000 | — | — |
| 2021-02-16 | $2.88 | $5.66 | 18,845,200 | — | — |
| 2021-02-12 | $2.79 | $5.49 | 11,766,800 | — | — |
| 2021-02-11 | $2.83 | $5.57 | 16,992,200 | — | — |
| 2021-02-10 | $2.83 | $5.57 | 15,946,600 | — | — |
| 2021-02-09 | $2.81 | $5.53 | 18,218,600 | — | — |
| 2021-02-08 | $2.83 | $5.57 | 35,210,200 | — | — |
| 2021-02-05 | $2.92 | $5.74 | 15,308,300 | — | — |
| 2021-02-04 | $2.91 | $5.72 | 14,508,100 | — | — |
| 2021-02-03 | $2.96 | $5.82 | 19,115,700 | — | — |
| 2021-02-02 | $2.92 | $5.74 | 30,748,300 | — | — |
| 2021-02-01 | $2.90 | $5.70 | 15,762,200 | — | — |
| 2021-01-29 | $2.79 | $5.49 | 26,235,800 | — | — |
| 2021-01-28 | $2.90 | $5.70 | 27,027,100 | — | — |
| 2021-01-27 | $2.86 | $5.62 | 26,569,200 | — | — |
| 2021-01-26 | $2.90 | $5.70 | 28,030,200 | — | — |
| 2021-01-25 | $2.85 | $5.60 | 22,275,500 | — | — |
| 2021-01-22 | $2.80 | $5.51 | 34,246,800 | — | — |
| 2021-01-21 | $2.94 | $5.78 | 19,541,500 | — | — |
| 2021-01-20 | $3.04 | $5.98 | 17,570,400 | — | — |
| 2021-01-19 | $3.07 | $6.04 | 22,222,200 | — | — |
| 2021-01-15 | $3.05 | $6.00 | 22,100,400 | — | — |
| 2021-01-14 | $3.18 | $6.25 | 13,188,700 | — | — |
| 2021-01-13 | $3.08 | $6.03 | 23,126,200 | — | — |
| 2021-01-12 | $3.19 | $6.24 | 22,136,800 | — | — |
| 2021-01-11 | $2.96 | $5.79 | 18,833,600 | — | — |
| 2021-01-08 | $3.07 | $6.01 | 27,721,400 | — | — |
| 2021-01-07 | $2.99 | $5.85 | 28,980,300 | — | — |
| 2021-01-06 | $3.07 | $6.01 | 46,496,100 | — | — |
| 2021-01-05 | $3.06 | $5.99 | 79,550,700 | — | — |
| 2021-01-04 | $2.99 | $5.85 | 27,847,800 | — | — |