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
- 2013-10-17 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 | $1.41 | $1.41 | 2,555,700 | — | — |
| 2021-12-30 | $1.32 | $1.32 | 3,439,600 | — | — |
| 2021-12-29 | $1.30 | $1.30 | 3,527,000 | — | — |
| 2021-12-28 | $1.20 | $1.20 | 3,536,200 | — | — |
| 2021-12-27 | $1.25 | $1.25 | 1,189,500 | — | — |
| 2021-12-23 | $1.27 | $1.27 | 1,337,700 | — | — |
| 2021-12-22 | $1.29 | $1.29 | 1,864,400 | — | — |
| 2021-12-21 | $1.30 | $1.30 | 2,225,100 | — | — |
| 2021-12-20 | $1.30 | $1.30 | 1,341,800 | — | — |
| 2021-12-17 | $1.28 | $1.28 | 6,363,100 | — | — |
| 2021-12-16 | $1.20 | $1.20 | 2,722,600 | — | — |
| 2021-12-15 | $1.28 | $1.28 | 2,204,700 | — | — |
| 2021-12-14 | $1.27 | $1.27 | 2,123,900 | — | — |
| 2021-12-13 | $1.30 | $1.30 | 1,771,900 | — | — |
| 2021-12-10 | $1.33 | $1.33 | 1,151,800 | — | — |
| 2021-12-09 | $1.33 | $1.33 | 1,359,100 | — | — |
| 2021-12-08 | $1.38 | $1.38 | 1,484,800 | — | — |
| 2021-12-07 | $1.36 | $1.36 | 2,224,800 | — | — |
| 2021-12-06 | $1.28 | $1.28 | 1,801,300 | — | — |
| 2021-12-03 | $1.29 | $1.29 | 1,736,900 | — | — |
| 2021-12-02 | $1.36 | $1.36 | 1,290,700 | — | — |
| 2021-12-01 | $1.34 | $1.34 | 1,191,000 | — | — |
| 2021-11-30 | $1.38 | $1.38 | 1,387,800 | — | — |
| 2021-11-29 | $1.45 | $1.45 | 1,869,600 | — | — |
| 2021-11-26 | $1.45 | $1.45 | 839,700 | — | — |
| 2021-11-24 | $1.50 | $1.50 | 1,236,600 | — | — |
| 2021-11-23 | $1.41 | $1.41 | 1,840,100 | — | — |
| 2021-11-22 | $1.45 | $1.45 | 2,091,000 | — | — |
| 2021-11-19 | $1.53 | $1.53 | 2,490,200 | — | — |
| 2021-11-18 | $1.46 | $1.46 | 3,128,900 | — | — |
| 2021-11-17 | $1.50 | $1.50 | 1,869,500 | — | — |
| 2021-11-16 | $1.55 | $1.55 | 1,998,000 | — | — |
| 2021-11-15 | $1.55 | $1.55 | 3,956,200 | — | — |
| 2021-11-12 | $1.66 | $1.66 | 4,499,500 | — | — |
| 2021-11-11 | $1.59 | $1.59 | 12,785,000 | — | — |
| 2021-11-10 | $1.40 | $1.40 | 2,444,800 | — | — |
| 2021-11-09 | $1.42 | $1.42 | 2,158,200 | — | — |
| 2021-11-08 | $1.38 | $1.38 | 1,793,800 | — | — |
| 2021-11-05 | $1.36 | $1.36 | 1,175,300 | — | — |
| 2021-11-04 | $1.41 | $1.41 | 1,725,200 | — | — |
| 2021-11-03 | $1.49 | $1.49 | 3,053,400 | — | — |
| 2021-11-02 | $1.41 | $1.41 | 2,723,800 | — | — |
| 2021-11-01 | $1.35 | $1.35 | 1,695,200 | — | — |
| 2021-10-29 | $1.29 | $1.29 | 3,143,600 | — | — |
| 2021-10-28 | $1.34 | $1.34 | 2,014,300 | — | — |
| 2021-10-27 | $1.35 | $1.35 | 2,313,700 | — | — |
| 2021-10-26 | $1.35 | $1.35 | 8,906,900 | — | — |
| 2021-10-25 | $1.23 | $1.23 | 1,678,700 | — | — |
| 2021-10-22 | $1.28 | $1.28 | 7,009,500 | — | — |
| 2021-10-21 | $1.21 | $1.21 | 17,774,300 | — | — |
| 2021-10-20 | $1.11 | $1.11 | 2,094,900 | — | — |
| 2021-10-19 | $1.11 | $1.11 | 1,247,400 | — | — |
| 2021-10-18 | $1.10 | $1.10 | 957,700 | — | — |
| 2021-10-15 | $1.10 | $1.10 | 1,358,300 | — | — |
| 2021-10-14 | $1.11 | $1.11 | 1,546,300 | — | — |
| 2021-10-13 | $1.14 | $1.14 | 688,300 | — | — |
| 2021-10-12 | $1.12 | $1.12 | 690,100 | — | — |
| 2021-10-11 | $1.09 | $1.09 | 1,293,300 | — | — |
| 2021-10-08 | $1.12 | $1.12 | 1,380,800 | — | — |
| 2021-10-07 | $1.14 | $1.14 | 1,451,200 | — | — |
| 2021-10-06 | $1.12 | $1.12 | 719,700 | — | — |
| 2021-10-05 | $1.14 | $1.14 | 707,600 | — | — |
| 2021-10-04 | $1.15 | $1.15 | 620,300 | — | — |
| 2021-10-01 | $1.19 | $1.19 | 1,696,600 | — | — |
| 2021-09-30 | $1.13 | $1.13 | 1,864,300 | — | — |
| 2021-09-29 | $1.13 | $1.13 | 2,888,000 | — | — |
| 2021-09-28 | $1.22 | $1.22 | 1,162,700 | — | — |
| 2021-09-27 | $1.23 | $1.23 | 1,653,100 | — | — |
| 2021-09-24 | $1.25 | $1.25 | 1,230,700 | — | — |
| 2021-09-23 | $1.28 | $1.28 | 2,173,800 | — | — |
| 2021-09-22 | $1.24 | $1.24 | 966,700 | — | — |
| 2021-09-21 | $1.25 | $1.25 | 1,122,400 | — | — |
| 2021-09-20 | $1.25 | $1.25 | 2,509,900 | — | — |
| 2021-09-17 | $1.29 | $1.29 | 2,542,600 | — | — |
| 2021-09-16 | $1.20 | $1.20 | 941,400 | — | — |
| 2021-09-15 | $1.20 | $1.20 | 2,138,500 | — | — |
| 2021-09-14 | $1.18 | $1.18 | 2,589,800 | — | — |
| 2021-09-13 | $1.18 | $1.18 | 1,657,000 | — | — |
| 2021-09-10 | $1.19 | $1.19 | 2,191,900 | — | — |
| 2021-09-09 | $1.19 | $1.19 | 8,002,900 | — | — |
| 2021-09-08 | $1.18 | $1.18 | 51,691,200 | — | — |
| 2021-09-07 | $1.27 | $1.27 | 2,097,800 | — | — |
| 2021-09-03 | $1.33 | $1.33 | 489,000 | — | — |
| 2021-09-02 | $1.35 | $1.35 | 808,700 | — | — |
| 2021-09-01 | $1.33 | $1.33 | 703,500 | — | — |
| 2021-08-31 | $1.34 | $1.34 | 718,400 | — | — |
| 2021-08-30 | $1.33 | $1.33 | 688,600 | — | — |
| 2021-08-27 | $1.38 | $1.38 | 712,600 | — | — |
| 2021-08-26 | $1.38 | $1.38 | 627,700 | — | — |
| 2021-08-25 | $1.39 | $1.39 | 1,042,300 | — | — |
| 2021-08-24 | $1.36 | $1.36 | 1,696,600 | — | — |
| 2021-08-23 | $1.29 | $1.29 | 2,599,600 | — | — |
| 2021-08-20 | $1.22 | $1.22 | 3,250,300 | — | — |
| 2021-08-19 | $1.23 | $1.23 | 2,175,500 | — | — |
| 2021-08-18 | $1.28 | $1.28 | 4,131,500 | — | — |
| 2021-08-17 | $1.33 | $1.33 | 6,235,200 | — | — |
| 2021-08-16 | $1.44 | $1.44 | 31,100,400 | — | — |
| 2021-08-13 | $1.49 | $1.49 | 1,118,800 | — | — |
| 2021-08-12 | $1.51 | $1.51 | 1,490,700 | — | — |
| 2021-08-11 | $1.53 | $1.53 | 811,800 | — | — |
| 2021-08-10 | $1.54 | $1.54 | 1,411,500 | — | — |
| 2021-08-09 | $1.55 | $1.55 | 713,700 | — | — |
| 2021-08-06 | $1.58 | $1.58 | 664,900 | — | — |
| 2021-08-05 | $1.57 | $1.57 | 662,000 | — | — |
| 2021-08-04 | $1.51 | $1.51 | 888,000 | — | — |
| 2021-08-03 | $1.58 | $1.58 | 524,700 | — | — |
| 2021-08-02 | $1.59 | $1.59 | 634,500 | — | — |
| 2021-07-30 | $1.55 | $1.55 | 644,000 | — | — |
| 2021-07-29 | $1.61 | $1.61 | 725,900 | — | — |
| 2021-07-28 | $1.60 | $1.60 | 1,229,100 | — | — |
| 2021-07-27 | $1.65 | $1.65 | 1,742,800 | — | — |
| 2021-07-26 | $1.63 | $1.63 | 3,158,100 | — | — |
| 2021-07-23 | $1.61 | $1.61 | 1,168,800 | — | — |
| 2021-07-22 | $1.58 | $1.58 | 977,900 | — | — |
| 2021-07-21 | $1.59 | $1.59 | 1,837,400 | — | — |
| 2021-07-20 | $1.58 | $1.58 | 1,528,900 | — | — |
| 2021-07-19 | $1.55 | $1.55 | 1,791,700 | — | — |
| 2021-07-16 | $1.53 | $1.53 | 1,813,200 | — | — |
| 2021-07-15 | $1.48 | $1.48 | 2,137,100 | — | — |
| 2021-07-14 | $1.45 | $1.45 | 2,853,600 | — | — |
| 2021-07-13 | $1.45 | $1.45 | 1,694,900 | — | — |
| 2021-07-12 | $1.44 | $1.44 | 1,347,300 | — | — |
| 2021-07-09 | $1.50 | $1.50 | 1,287,300 | — | — |
| 2021-07-08 | $1.43 | $1.43 | 1,885,800 | — | — |
| 2021-07-07 | $1.48 | $1.48 | 3,082,000 | — | — |
| 2021-07-06 | $1.51 | $1.51 | 2,516,500 | — | — |
| 2021-07-02 | $1.55 | $1.55 | 2,589,100 | — | — |
| 2021-07-01 | $1.59 | $1.59 | 1,706,200 | — | — |
| 2021-06-30 | $1.60 | $1.60 | 2,023,600 | — | — |
| 2021-06-29 | $1.62 | $1.62 | 2,520,900 | — | — |
| 2021-06-28 | $1.67 | $1.67 | 1,461,500 | — | — |
| 2021-06-25 | $1.72 | $1.72 | 13,550,500 | — | — |
| 2021-06-24 | $1.65 | $1.65 | 1,452,300 | — | — |
| 2021-06-23 | $1.66 | $1.66 | 1,409,800 | — | — |
| 2021-06-22 | $1.65 | $1.65 | 1,881,800 | — | — |
| 2021-06-21 | $1.67 | $1.67 | 2,796,300 | — | — |
| 2021-06-18 | $1.72 | $1.72 | 2,818,800 | — | — |
| 2021-06-17 | $1.79 | $1.79 | 1,530,600 | — | — |
| 2021-06-16 | $1.80 | $1.80 | 1,541,000 | — | — |
| 2021-06-15 | $1.78 | $1.78 | 1,891,400 | — | — |
| 2021-06-14 | $1.84 | $1.84 | 1,735,700 | — | — |
| 2021-06-11 | $1.82 | $1.82 | 1,236,400 | — | — |
| 2021-06-10 | $1.85 | $1.85 | 1,495,300 | — | — |
| 2021-06-09 | $1.84 | $1.84 | 2,214,200 | — | — |
| 2021-06-08 | $1.81 | $1.81 | 2,753,800 | — | — |
| 2021-06-07 | $1.76 | $1.76 | 3,433,300 | — | — |
| 2021-06-04 | $1.74 | $1.74 | 1,984,500 | — | — |
| 2021-06-03 | $1.73 | $1.73 | 2,302,200 | — | — |
| 2021-06-02 | $1.75 | $1.75 | 2,206,700 | — | — |
| 2021-06-01 | $1.75 | $1.75 | 3,305,100 | — | — |
| 2021-05-28 | $1.75 | $1.75 | 1,646,200 | — | — |
| 2021-05-27 | $1.74 | $1.74 | 2,526,900 | — | — |
| 2021-05-26 | $1.72 | $1.72 | 2,062,100 | — | — |
| 2021-05-25 | $1.64 | $1.64 | 2,572,900 | — | — |
| 2021-05-24 | $1.71 | $1.71 | 2,115,200 | — | — |
| 2021-05-21 | $1.76 | $1.76 | 1,521,800 | — | — |
| 2021-05-20 | $1.76 | $1.76 | 1,682,200 | — | — |
| 2021-05-19 | $1.76 | $1.76 | 1,762,000 | — | — |
| 2021-05-18 | $1.77 | $1.77 | 2,147,800 | — | — |
| 2021-05-17 | $1.73 | $1.73 | 2,912,600 | — | — |
| 2021-05-14 | $1.72 | $1.72 | 2,925,200 | — | — |
| 2021-05-13 | $1.62 | $1.62 | 4,063,700 | — | — |
| 2021-05-12 | $1.67 | $1.67 | 3,314,000 | — | — |
| 2021-05-11 | $1.73 | $1.73 | 3,194,300 | — | — |
| 2021-05-10 | $1.67 | $1.67 | 2,883,800 | — | — |
| 2021-05-07 | $1.74 | $1.74 | 5,066,700 | — | — |
| 2021-05-06 | $1.64 | $1.64 | 4,157,100 | — | — |
| 2021-05-05 | $1.75 | $1.75 | 3,637,700 | — | — |
| 2021-05-04 | $1.85 | $1.85 | 4,492,200 | — | — |
| 2021-05-03 | $1.91 | $1.91 | 5,038,300 | — | — |
| 2021-04-30 | $1.96 | $1.96 | 5,318,900 | — | — |
| 2021-04-29 | $2.05 | $2.05 | 18,246,100 | — | — |
| 2021-04-28 | $2.07 | $2.07 | 241,794,400 | — | — |
| 2021-04-27 | $1.90 | $1.90 | 1,686,400 | — | — |
| 2021-04-26 | $1.86 | $1.86 | 2,221,500 | — | — |
| 2021-04-23 | $1.90 | $1.90 | 4,208,100 | — | — |
| 2021-04-22 | $1.90 | $1.90 | 9,868,400 | — | — |
| 2021-04-21 | $1.74 | $1.74 | 7,382,500 | — | — |
| 2021-04-20 | $1.51 | $1.51 | 5,284,700 | — | — |
| 2021-04-19 | $1.64 | $1.64 | 2,375,900 | — | — |
| 2021-04-16 | $1.65 | $1.65 | 2,275,300 | — | — |
| 2021-04-15 | $1.73 | $1.73 | 2,583,700 | — | — |
| 2021-04-14 | $1.72 | $1.72 | 1,479,700 | — | — |
| 2021-04-13 | $1.71 | $1.71 | 1,337,800 | — | — |
| 2021-04-12 | $1.78 | $1.78 | 2,958,000 | — | — |
| 2021-04-09 | $1.76 | $1.76 | 1,570,600 | — | — |
| 2021-04-08 | $1.87 | $1.87 | 1,396,900 | — | — |
| 2021-04-07 | $1.79 | $1.79 | 2,146,000 | — | — |
| 2021-04-06 | $1.78 | $1.78 | 1,383,000 | — | — |
| 2021-04-05 | $1.83 | $1.83 | 1,620,300 | — | — |
| 2021-04-01 | $1.83 | $1.83 | 1,411,400 | — | — |
| 2021-03-31 | $1.76 | $1.76 | 3,804,400 | — | — |
| 2021-03-30 | $1.71 | $1.71 | 4,218,400 | — | — |
| 2021-03-29 | $1.67 | $1.67 | 7,811,000 | — | — |
| 2021-03-26 | $1.81 | $1.81 | 6,229,700 | — | — |
| 2021-03-25 | $2.05 | $2.05 | 2,550,700 | — | — |
| 2021-03-24 | $1.98 | $1.98 | 2,938,300 | — | — |
| 2021-03-23 | $2.05 | $2.05 | 2,208,600 | — | — |
| 2021-03-22 | $2.08 | $2.08 | 2,032,200 | — | — |
| 2021-03-19 | $2.12 | $2.12 | 2,235,000 | — | — |
| 2021-03-18 | $2.07 | $2.07 | 5,204,100 | — | — |
| 2021-03-17 | $2.08 | $2.08 | 3,011,800 | — | — |
| 2021-03-16 | $2.11 | $2.11 | 3,491,000 | — | — |
| 2021-03-15 | $2.15 | $2.15 | 2,415,500 | — | — |
| 2021-03-12 | $2.12 | $2.12 | 3,418,000 | — | — |
| 2021-03-11 | $2.16 | $2.16 | 1,882,000 | — | — |
| 2021-03-10 | $2.12 | $2.12 | 2,225,600 | — | — |
| 2021-03-09 | $2.14 | $2.14 | 2,090,200 | — | — |
| 2021-03-08 | $2.04 | $2.04 | 2,092,200 | — | — |
| 2021-03-05 | $2.09 | $2.09 | 3,982,500 | — | — |
| 2021-03-04 | $2.23 | $2.23 | 3,478,700 | — | — |
| 2021-03-03 | $2.35 | $2.35 | 3,463,600 | — | — |
| 2021-03-02 | $2.37 | $2.37 | 1,718,400 | — | — |
| 2021-03-01 | $2.42 | $2.42 | 2,811,400 | — | — |
| 2021-02-26 | $2.31 | $2.31 | 2,299,400 | — | — |
| 2021-02-25 | $2.35 | $2.35 | 3,271,700 | — | — |
| 2021-02-24 | $2.48 | $2.48 | 2,093,600 | — | — |
| 2021-02-23 | $2.47 | $2.47 | 3,984,000 | — | — |
| 2021-02-22 | $2.56 | $2.56 | 2,378,300 | — | — |
| 2021-02-19 | $2.60 | $2.60 | 3,517,000 | — | — |
| 2021-02-18 | $2.64 | $2.64 | 4,157,000 | — | — |
| 2021-02-17 | $2.63 | $2.63 | 3,457,100 | — | — |
| 2021-02-16 | $2.65 | $2.65 | 4,349,100 | — | — |
| 2021-02-12 | $2.79 | $2.79 | 2,822,700 | — | — |
| 2021-02-11 | $2.89 | $2.89 | 4,994,400 | — | — |
| 2021-02-10 | $2.88 | $2.88 | 7,245,800 | — | — |
| 2021-02-09 | $2.95 | $2.95 | 7,629,000 | — | — |
| 2021-02-08 | $2.74 | $2.74 | 5,583,700 | — | — |
| 2021-02-05 | $2.60 | $2.60 | 3,575,300 | — | — |
| 2021-02-04 | $2.66 | $2.66 | 4,500,000 | — | — |
| 2021-02-03 | $2.70 | $2.70 | 8,795,100 | — | — |
| 2021-02-02 | $2.44 | $2.44 | 3,359,400 | — | — |
| 2021-02-01 | $2.45 | $2.45 | 5,049,000 | — | — |
| 2021-01-29 | $2.22 | $2.22 | 2,750,300 | — | — |
| 2021-01-28 | $2.17 | $2.17 | 3,332,100 | — | — |
| 2021-01-27 | $2.26 | $2.26 | 4,616,600 | — | — |
| 2021-01-26 | $2.46 | $2.46 | 4,351,100 | — | — |
| 2021-01-25 | $2.47 | $2.47 | 4,477,600 | — | — |
| 2021-01-22 | $2.43 | $2.43 | 2,757,500 | — | — |
| 2021-01-21 | $2.42 | $2.42 | 2,985,600 | — | — |
| 2021-01-20 | $2.38 | $2.38 | 6,923,800 | — | — |
| 2021-01-19 | $2.24 | $2.24 | 14,111,200 | — | — |
| 2021-01-15 | $2.06 | $2.06 | 2,262,500 | — | — |
| 2021-01-14 | $2.11 | $2.11 | 2,325,300 | — | — |
| 2021-01-13 | $2.06 | $2.06 | 2,760,300 | — | — |
| 2021-01-12 | $2.11 | $2.11 | 2,461,000 | — | — |
| 2021-01-11 | $2.12 | $2.12 | 2,579,100 | — | — |
| 2021-01-08 | $2.14 | $2.14 | 2,658,500 | — | — |
| 2021-01-07 | $2.15 | $2.15 | 2,749,600 | — | — |
| 2021-01-06 | $2.08 | $2.08 | 3,957,300 | — | — |
| 2021-01-05 | $2.15 | $2.15 | 2,834,100 | — | — |
| 2021-01-04 | $2.11 | $2.11 | 4,153,600 | — | — |