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
- 2007-07-26 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 | $3.89 | $3.89 | 2,919,500 | — | — |
| 2021-12-30 | $3.88 | $3.88 | 2,725,400 | — | — |
| 2021-12-29 | $3.76 | $3.76 | 3,172,200 | — | — |
| 2021-12-28 | $3.82 | $3.82 | 3,692,300 | — | — |
| 2021-12-27 | $3.86 | $3.86 | 4,468,800 | — | — |
| 2021-12-23 | $4.16 | $4.16 | 4,364,200 | — | — |
| 2021-12-22 | $4.16 | $4.16 | 3,088,100 | — | — |
| 2021-12-21 | $4.29 | $4.29 | 3,606,400 | — | — |
| 2021-12-20 | $4.38 | $4.38 | 7,434,000 | — | — |
| 2021-12-17 | $4.28 | $4.28 | 7,812,700 | — | — |
| 2021-12-16 | $3.89 | $3.89 | 4,531,900 | — | — |
| 2021-12-15 | $4.09 | $4.09 | 5,178,200 | — | — |
| 2021-12-14 | $4.14 | $4.14 | 8,353,300 | — | — |
| 2021-12-13 | $4.36 | $4.36 | 7,765,700 | — | — |
| 2021-12-10 | $4.14 | $4.14 | 7,097,400 | — | — |
| 2021-12-09 | $4.31 | $4.31 | 12,376,100 | — | — |
| 2021-12-08 | $4.14 | $4.14 | 7,968,000 | — | — |
| 2021-12-07 | $3.96 | $3.96 | 19,867,600 | — | — |
| 2021-12-06 | $3.71 | $3.71 | 10,061,400 | — | — |
| 2021-12-03 | $4.15 | $4.15 | 18,236,800 | — | — |
| 2021-12-02 | $4.31 | $4.31 | 72,563,700 | — | — |
| 2021-12-01 | $4.61 | $4.61 | 320,631,900 | — | — |
| 2021-11-30 | $3.20 | $3.20 | 1,476,300 | — | — |
| 2021-11-29 | $3.14 | $3.14 | 1,245,800 | — | — |
| 2021-11-26 | $3.13 | $3.13 | 653,000 | — | — |
| 2021-11-24 | $3.19 | $3.19 | 720,600 | — | — |
| 2021-11-23 | $3.12 | $3.12 | 1,288,800 | — | — |
| 2021-11-22 | $3.11 | $3.11 | 1,546,200 | — | — |
| 2021-11-19 | $3.30 | $3.30 | 924,100 | — | — |
| 2021-11-18 | $3.30 | $3.30 | 1,654,100 | — | — |
| 2021-11-17 | $3.29 | $3.29 | 1,096,900 | — | — |
| 2021-11-16 | $3.34 | $3.34 | 1,247,300 | — | — |
| 2021-11-15 | $3.36 | $3.36 | 1,304,900 | — | — |
| 2021-11-12 | $3.47 | $3.47 | 1,458,400 | — | — |
| 2021-11-11 | $3.47 | $3.47 | 827,700 | — | — |
| 2021-11-10 | $3.48 | $3.48 | 1,229,800 | — | — |
| 2021-11-09 | $3.50 | $3.50 | 1,409,600 | — | — |
| 2021-11-08 | $3.60 | $3.60 | 2,171,300 | — | — |
| 2021-11-05 | $3.48 | $3.48 | 3,655,500 | — | — |
| 2021-11-04 | $3.88 | $3.88 | 1,844,000 | — | — |
| 2021-11-03 | $3.85 | $3.85 | 1,513,600 | — | — |
| 2021-11-02 | $3.93 | $3.93 | 1,369,700 | — | — |
| 2021-11-01 | $3.92 | $3.92 | 1,744,700 | — | — |
| 2021-10-29 | $4.03 | $4.03 | 1,105,300 | — | — |
| 2021-10-28 | $4.07 | $4.07 | 1,323,700 | — | — |
| 2021-10-27 | $4.07 | $4.07 | 1,140,900 | — | — |
| 2021-10-26 | $4.07 | $4.07 | 1,241,400 | — | — |
| 2021-10-25 | $4.03 | $4.03 | 1,620,100 | — | — |
| 2021-10-22 | $4.03 | $4.03 | 2,042,100 | — | — |
| 2021-10-21 | $4.11 | $4.11 | 1,574,700 | — | — |
| 2021-10-20 | $4.09 | $4.09 | 1,360,300 | — | — |
| 2021-10-19 | $4.15 | $4.15 | 1,091,100 | — | — |
| 2021-10-18 | $4.14 | $4.14 | 2,234,500 | — | — |
| 2021-10-15 | $4.08 | $4.08 | 2,365,600 | — | — |
| 2021-10-14 | $4.15 | $4.15 | 2,055,000 | — | — |
| 2021-10-13 | $4.16 | $4.16 | 3,332,200 | — | — |
| 2021-10-12 | $4.23 | $4.23 | 2,621,900 | — | — |
| 2021-10-11 | $4.20 | $4.20 | 2,759,000 | — | — |
| 2021-10-08 | $3.94 | $3.94 | 2,953,900 | — | — |
| 2021-10-07 | $4.10 | $4.10 | 10,146,300 | — | — |
| 2021-10-06 | $4.00 | $4.00 | 3,245,200 | — | — |
| 2021-10-05 | $4.19 | $4.19 | 1,288,100 | — | — |
| 2021-10-04 | $4.13 | $4.13 | 1,834,200 | — | — |
| 2021-10-01 | $4.28 | $4.28 | 1,828,600 | — | — |
| 2021-09-30 | $4.29 | $4.29 | 1,782,600 | — | — |
| 2021-09-29 | $4.27 | $4.27 | 2,454,600 | — | — |
| 2021-09-28 | $4.32 | $4.32 | 3,208,900 | — | — |
| 2021-09-27 | $4.62 | $4.62 | 2,793,300 | — | — |
| 2021-09-24 | $4.62 | $4.62 | 2,851,200 | — | — |
| 2021-09-23 | $4.53 | $4.53 | 2,480,000 | — | — |
| 2021-09-22 | $4.44 | $4.44 | 3,041,000 | — | — |
| 2021-09-21 | $4.37 | $4.37 | 2,210,000 | — | — |
| 2021-09-20 | $4.29 | $4.29 | 3,251,900 | — | — |
| 2021-09-17 | $4.35 | $4.35 | 2,829,800 | — | — |
| 2021-09-16 | $4.31 | $4.31 | 2,961,900 | — | — |
| 2021-09-15 | $4.22 | $4.22 | 2,014,900 | — | — |
| 2021-09-14 | $4.25 | $4.25 | 2,976,100 | — | — |
| 2021-09-13 | $4.25 | $4.25 | 5,319,300 | — | — |
| 2021-09-10 | $4.38 | $4.38 | 25,435,700 | — | — |
| 2021-09-09 | $3.87 | $3.87 | 6,157,400 | — | — |
| 2021-09-08 | $3.36 | $3.36 | 1,207,000 | — | — |
| 2021-09-07 | $3.43 | $3.43 | 743,500 | — | — |
| 2021-09-03 | $3.41 | $3.41 | 658,600 | — | — |
| 2021-09-02 | $3.44 | $3.44 | 1,052,100 | — | — |
| 2021-09-01 | $3.44 | $3.44 | 1,288,500 | — | — |
| 2021-08-31 | $3.43 | $3.43 | 1,047,100 | — | — |
| 2021-08-30 | $3.38 | $3.38 | 1,874,700 | — | — |
| 2021-08-27 | $3.33 | $3.33 | 1,046,000 | — | — |
| 2021-08-26 | $3.25 | $3.25 | 1,148,900 | — | — |
| 2021-08-25 | $3.26 | $3.26 | 1,192,300 | — | — |
| 2021-08-24 | $3.25 | $3.25 | 1,338,600 | — | — |
| 2021-08-23 | $3.11 | $3.11 | 1,094,100 | — | — |
| 2021-08-20 | $2.92 | $2.92 | 1,235,000 | — | — |
| 2021-08-19 | $2.87 | $2.87 | 855,400 | — | — |
| 2021-08-18 | $3.00 | $3.00 | 2,301,100 | — | — |
| 2021-08-17 | $3.32 | $3.32 | 4,652,800 | — | — |
| 2021-08-16 | $2.86 | $2.86 | 859,400 | — | — |
| 2021-08-13 | $3.07 | $3.07 | 814,700 | — | — |
| 2021-08-12 | $3.04 | $3.04 | 2,114,600 | — | — |
| 2021-08-11 | $3.19 | $3.19 | 1,438,000 | — | — |
| 2021-08-10 | $3.14 | $3.14 | 1,881,700 | — | — |
| 2021-08-09 | $3.09 | $3.09 | 1,765,100 | — | — |
| 2021-08-06 | $3.01 | $3.01 | 899,900 | — | — |
| 2021-08-05 | $3.04 | $3.04 | 2,617,400 | — | — |
| 2021-08-04 | $2.76 | $2.76 | 899,900 | — | — |
| 2021-08-03 | $2.75 | $2.75 | 592,100 | — | — |
| 2021-08-02 | $2.71 | $2.71 | 685,200 | — | — |
| 2021-07-30 | $2.69 | $2.69 | 2,208,800 | — | — |
| 2021-07-29 | $2.76 | $2.76 | 2,449,400 | — | — |
| 2021-07-28 | $2.80 | $2.80 | 1,053,600 | — | — |
| 2021-07-27 | $2.70 | $2.70 | 678,200 | — | — |
| 2021-07-26 | $2.71 | $2.71 | 643,400 | — | — |
| 2021-07-23 | $2.76 | $2.76 | 757,300 | — | — |
| 2021-07-22 | $2.81 | $2.81 | 879,600 | — | — |
| 2021-07-21 | $2.94 | $2.94 | 1,727,800 | — | — |
| 2021-07-20 | $2.72 | $2.72 | 1,044,100 | — | — |
| 2021-07-19 | $2.71 | $2.71 | 1,140,500 | — | — |
| 2021-07-16 | $2.66 | $2.66 | 953,000 | — | — |
| 2021-07-15 | $2.65 | $2.65 | 900,200 | — | — |
| 2021-07-14 | $2.65 | $2.65 | 1,542,700 | — | — |
| 2021-07-13 | $2.84 | $2.84 | 2,147,400 | — | — |
| 2021-07-12 | $2.88 | $2.88 | 864,700 | — | — |
| 2021-07-09 | $2.92 | $2.92 | 518,000 | — | — |
| 2021-07-08 | $2.91 | $2.91 | 709,300 | — | — |
| 2021-07-07 | $2.92 | $2.92 | 1,400,000 | — | — |
| 2021-07-06 | $2.93 | $2.93 | 1,751,400 | — | — |
| 2021-07-02 | $2.95 | $2.95 | 1,768,200 | — | — |
| 2021-07-01 | $3.13 | $3.13 | 1,278,100 | — | — |
| 2021-06-30 | $3.03 | $3.03 | 2,155,200 | — | — |
| 2021-06-29 | $3.15 | $3.15 | 3,193,400 | — | — |
| 2021-06-28 | $3.37 | $3.37 | 7,575,600 | — | — |
| 2021-06-25 | $3.37 | $3.37 | 10,786,100 | — | — |
| 2021-06-24 | $3.29 | $3.29 | 3,067,600 | — | — |
| 2021-06-23 | $3.19 | $3.19 | 1,035,200 | — | — |
| 2021-06-22 | $3.10 | $3.10 | 1,434,800 | — | — |
| 2021-06-21 | $3.15 | $3.15 | 1,073,100 | — | — |
| 2021-06-18 | $3.25 | $3.25 | 1,307,700 | — | — |
| 2021-06-17 | $3.26 | $3.26 | 1,033,000 | — | — |
| 2021-06-16 | $3.22 | $3.22 | 1,607,200 | — | — |
| 2021-06-15 | $3.18 | $3.18 | 1,048,500 | — | — |
| 2021-06-14 | $3.40 | $3.40 | 1,095,700 | — | — |
| 2021-06-11 | $3.28 | $3.28 | 1,334,800 | — | — |
| 2021-06-10 | $3.32 | $3.32 | 1,218,000 | — | — |
| 2021-06-09 | $3.38 | $3.38 | 1,322,500 | — | — |
| 2021-06-08 | $3.44 | $3.44 | 2,529,800 | — | — |
| 2021-06-07 | $3.27 | $3.27 | 3,907,100 | — | — |
| 2021-06-04 | $2.94 | $2.94 | 915,200 | — | — |
| 2021-06-03 | $2.95 | $2.95 | 1,517,100 | — | — |
| 2021-06-02 | $3.00 | $3.00 | 1,637,600 | — | — |
| 2021-06-01 | $2.86 | $2.86 | 1,000,400 | — | — |
| 2021-05-28 | $2.83 | $2.83 | 961,900 | — | — |
| 2021-05-27 | $2.85 | $2.85 | 799,000 | — | — |
| 2021-05-26 | $2.78 | $2.78 | 1,049,100 | — | — |
| 2021-05-25 | $2.67 | $2.67 | 640,600 | — | — |
| 2021-05-24 | $2.70 | $2.70 | 1,072,900 | — | — |
| 2021-05-21 | $2.74 | $2.74 | 925,800 | — | — |
| 2021-05-20 | $2.78 | $2.78 | 901,900 | — | — |
| 2021-05-19 | $2.67 | $2.67 | 1,188,200 | — | — |
| 2021-05-18 | $2.81 | $2.81 | 832,300 | — | — |
| 2021-05-17 | $2.72 | $2.72 | 678,800 | — | — |
| 2021-05-14 | $2.62 | $2.62 | 720,100 | — | — |
| 2021-05-13 | $2.50 | $2.50 | 1,557,000 | — | — |
| 2021-05-12 | $2.72 | $2.72 | 837,600 | — | — |
| 2021-05-11 | $2.75 | $2.75 | 1,629,600 | — | — |
| 2021-05-10 | $2.65 | $2.65 | 1,298,500 | — | — |
| 2021-05-07 | $2.81 | $2.81 | 1,504,600 | — | — |
| 2021-05-06 | $2.80 | $2.80 | 3,250,200 | — | — |
| 2021-05-05 | $2.96 | $2.96 | 2,731,400 | — | — |
| 2021-05-04 | $3.33 | $3.33 | 1,876,800 | — | — |
| 2021-05-03 | $3.44 | $3.44 | 1,220,400 | — | — |
| 2021-04-30 | $3.47 | $3.47 | 950,900 | — | — |
| 2021-04-29 | $3.51 | $3.51 | 1,159,900 | — | — |
| 2021-04-28 | $3.42 | $3.42 | 1,287,300 | — | — |
| 2021-04-27 | $3.46 | $3.46 | 1,464,300 | — | — |
| 2021-04-26 | $3.28 | $3.28 | 1,178,600 | — | — |
| 2021-04-23 | $3.25 | $3.25 | 754,200 | — | — |
| 2021-04-22 | $3.19 | $3.19 | 1,364,800 | — | — |
| 2021-04-21 | $3.14 | $3.14 | 798,800 | — | — |
| 2021-04-20 | $2.99 | $2.99 | 1,214,200 | — | — |
| 2021-04-19 | $3.03 | $3.03 | 1,299,300 | — | — |
| 2021-04-16 | $3.07 | $3.07 | 2,002,800 | — | — |
| 2021-04-15 | $3.20 | $3.20 | 1,012,600 | — | — |
| 2021-04-14 | $3.32 | $3.32 | 1,203,600 | — | — |
| 2021-04-13 | $3.17 | $3.17 | 1,041,500 | — | — |
| 2021-04-12 | $3.11 | $3.11 | 1,476,000 | — | — |
| 2021-04-09 | $3.30 | $3.30 | 963,000 | — | — |
| 2021-04-08 | $3.29 | $3.29 | 1,119,500 | — | — |
| 2021-04-07 | $3.24 | $3.24 | 777,000 | — | — |
| 2021-04-06 | $3.36 | $3.36 | 1,192,300 | — | — |
| 2021-04-05 | $3.39 | $3.39 | 833,800 | — | — |
| 2021-04-01 | $3.43 | $3.43 | 1,420,400 | — | — |
| 2021-03-31 | $3.33 | $3.33 | 1,188,600 | — | — |
| 2021-03-30 | $3.15 | $3.15 | 978,000 | — | — |
| 2021-03-29 | $3.26 | $3.26 | 822,000 | — | — |
| 2021-03-26 | $3.36 | $3.36 | 865,700 | — | — |
| 2021-03-25 | $3.35 | $3.35 | 1,236,100 | — | — |
| 2021-03-24 | $3.33 | $3.33 | 2,227,900 | — | — |
| 2021-03-23 | $3.39 | $3.39 | 1,528,100 | — | — |
| 2021-03-22 | $3.56 | $3.56 | 1,173,200 | — | — |
| 2021-03-19 | $3.65 | $3.65 | 1,222,300 | — | — |
| 2021-03-18 | $3.61 | $3.61 | 1,127,800 | — | — |
| 2021-03-17 | $3.71 | $3.71 | 1,585,800 | — | — |
| 2021-03-16 | $3.81 | $3.81 | 3,893,700 | — | — |
| 2021-03-15 | $3.78 | $3.78 | 1,252,000 | — | — |
| 2021-03-12 | $3.79 | $3.79 | 1,520,000 | — | — |
| 2021-03-11 | $3.80 | $3.80 | 1,759,800 | — | — |
| 2021-03-10 | $3.64 | $3.64 | 1,258,100 | — | — |
| 2021-03-09 | $3.60 | $3.60 | 2,322,900 | — | — |
| 2021-03-08 | $3.24 | $3.24 | 2,033,600 | — | — |
| 2021-03-05 | $3.30 | $3.30 | 3,754,600 | — | — |
| 2021-03-04 | $3.14 | $3.14 | 4,444,400 | — | — |
| 2021-03-03 | $3.64 | $3.64 | 1,756,500 | — | — |
| 2021-03-02 | $3.83 | $3.83 | 1,361,800 | — | — |
| 2021-03-01 | $3.84 | $3.84 | 2,074,000 | — | — |
| 2021-02-26 | $3.75 | $3.75 | 2,415,300 | — | — |
| 2021-02-25 | $3.81 | $3.81 | 3,348,500 | — | — |
| 2021-02-24 | $4.42 | $4.42 | 3,753,700 | — | — |
| 2021-02-23 | $3.83 | $3.83 | 3,891,900 | — | — |
| 2021-02-22 | $4.29 | $4.29 | 2,382,100 | — | — |
| 2021-02-19 | $4.39 | $4.39 | 2,326,000 | — | — |
| 2021-02-18 | $4.28 | $4.28 | 1,842,200 | — | — |
| 2021-02-17 | $4.41 | $4.41 | 2,038,800 | — | — |
| 2021-02-16 | $4.49 | $4.49 | 2,363,700 | — | — |
| 2021-02-12 | $4.33 | $4.33 | 1,777,400 | — | — |
| 2021-02-11 | $4.38 | $4.38 | 2,656,400 | — | — |
| 2021-02-10 | $4.43 | $4.43 | 3,354,500 | — | — |
| 2021-02-09 | $4.47 | $4.47 | 6,957,400 | — | — |
| 2021-02-08 | $4.84 | $4.84 | 11,467,300 | — | — |
| 2021-02-05 | $4.15 | $4.15 | 4,221,000 | — | — |
| 2021-02-04 | $4.16 | $4.16 | 5,420,200 | — | — |
| 2021-02-03 | $3.90 | $3.90 | 1,912,600 | — | — |
| 2021-02-02 | $3.92 | $3.92 | 1,817,700 | — | — |
| 2021-02-01 | $3.88 | $3.88 | 3,986,400 | — | — |
| 2021-01-29 | $3.78 | $3.78 | 2,509,300 | — | — |
| 2021-01-28 | $3.67 | $3.67 | 2,344,700 | — | — |
| 2021-01-27 | $3.74 | $3.74 | 4,091,800 | — | — |
| 2021-01-26 | $3.82 | $3.82 | 3,110,000 | — | — |
| 2021-01-25 | $4.01 | $4.01 | 2,586,400 | — | — |
| 2021-01-22 | $4.05 | $4.05 | 1,671,300 | — | — |
| 2021-01-21 | $3.96 | $3.96 | 1,923,100 | — | — |
| 2021-01-20 | $4.11 | $4.11 | 2,333,400 | — | — |
| 2021-01-19 | $4.07 | $4.07 | 2,647,000 | — | — |
| 2021-01-15 | $3.91 | $3.91 | 2,383,200 | — | — |
| 2021-01-14 | $4.03 | $4.03 | 2,076,800 | — | — |
| 2021-01-13 | $4.04 | $4.04 | 2,220,300 | — | — |
| 2021-01-12 | $4.10 | $4.10 | 3,493,500 | — | — |
| 2021-01-11 | $4.32 | $4.32 | 5,796,400 | — | — |
| 2021-01-08 | $3.87 | $3.87 | 3,374,800 | — | — |
| 2021-01-07 | $3.90 | $3.90 | 4,947,200 | — | — |
| 2021-01-06 | $3.57 | $3.57 | 2,659,300 | — | — |
| 2021-01-05 | $3.55 | $3.55 | 1,388,700 | — | — |
| 2021-01-04 | $3.64 | $3.64 | 1,830,000 | — | — |