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
- 2014-06-19 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 | $1.10 | $1.10 | 3,666,600 | — | — |
| 2021-12-30 | $1.13 | $1.13 | 8,704,200 | — | — |
| 2021-12-29 | $1.02 | $1.02 | 7,285,700 | — | — |
| 2021-12-28 | $1.03 | $1.03 | 7,018,900 | — | — |
| 2021-12-27 | $1.08 | $1.08 | 11,048,200 | — | — |
| 2021-12-23 | $1.18 | $1.18 | 9,148,400 | — | — |
| 2021-12-22 | $1.12 | $1.12 | 11,369,600 | — | — |
| 2021-12-21 | $1.24 | $1.24 | 8,298,800 | — | — |
| 2021-12-20 | $1.23 | $1.23 | 8,803,700 | — | — |
| 2021-12-17 | $1.25 | $1.25 | 9,373,700 | — | — |
| 2021-12-16 | $1.21 | $1.21 | 7,049,600 | — | — |
| 2021-12-15 | $1.20 | $1.20 | 15,179,800 | — | — |
| 2021-12-14 | $1.24 | $1.24 | 14,539,600 | — | — |
| 2021-12-13 | $1.37 | $1.37 | 16,307,800 | — | — |
| 2021-12-10 | $1.46 | $1.46 | 31,903,500 | — | — |
| 2021-12-09 | $1.58 | $1.58 | 58,095,400 | — | — |
| 2021-12-08 | $1.40 | $1.40 | 17,938,300 | — | — |
| 2021-12-07 | $1.45 | $1.45 | 34,975,900 | — | — |
| 2021-12-06 | $1.38 | $1.38 | 72,581,300 | — | — |
| 2021-12-03 | $1.52 | $1.52 | 146,647,500 | — | — |
| 2021-12-02 | $1.70 | $1.70 | 166,267,700 | — | — |
| 2021-12-01 | $1.23 | $1.23 | 257,732,700 | — | — |
| 2021-11-30 | $1.14 | $1.14 | 48,619,000 | — | — |
| 2021-11-29 | $0.86 | $0.86 | 1,392,400 | — | — |
| 2021-11-26 | $0.89 | $0.89 | 1,693,500 | — | — |
| 2021-11-24 | $0.93 | $0.93 | 1,380,700 | — | — |
| 2021-11-23 | $0.91 | $0.91 | 2,376,300 | — | — |
| 2021-11-22 | $0.93 | $0.93 | 3,129,200 | — | — |
| 2021-11-19 | $1.00 | $1.00 | 2,349,300 | — | — |
| 2021-11-18 | $0.99 | $0.99 | 4,396,800 | — | — |
| 2021-11-17 | $1.02 | $1.02 | 2,124,100 | — | — |
| 2021-11-16 | $1.05 | $1.05 | 2,472,200 | — | — |
| 2021-11-15 | $1.12 | $1.12 | 2,580,500 | — | — |
| 2021-11-12 | $1.12 | $1.12 | 2,863,300 | — | — |
| 2021-11-11 | $1.16 | $1.16 | 1,601,000 | — | — |
| 2021-11-10 | $1.19 | $1.19 | 1,522,600 | — | — |
| 2021-11-09 | $1.18 | $1.18 | 2,106,500 | — | — |
| 2021-11-08 | $1.21 | $1.21 | 2,319,600 | — | — |
| 2021-11-05 | $1.20 | $1.20 | 10,628,500 | — | — |
| 2021-11-04 | $1.24 | $1.24 | 4,735,000 | — | — |
| 2021-11-03 | $1.23 | $1.23 | 2,867,000 | — | — |
| 2021-11-02 | $1.21 | $1.21 | 1,620,900 | — | — |
| 2021-11-01 | $1.21 | $1.21 | 1,735,600 | — | — |
| 2021-10-29 | $1.21 | $1.21 | 1,454,700 | — | — |
| 2021-10-28 | $1.21 | $1.21 | 3,309,700 | — | — |
| 2021-10-27 | $1.14 | $1.14 | 2,523,300 | — | — |
| 2021-10-26 | $1.15 | $1.15 | 2,366,100 | — | — |
| 2021-10-25 | $1.16 | $1.16 | 2,856,500 | — | — |
| 2021-10-22 | $1.14 | $1.14 | 4,809,400 | — | — |
| 2021-10-21 | $1.19 | $1.19 | 4,058,600 | — | — |
| 2021-10-20 | $1.10 | $1.10 | 3,567,000 | — | — |
| 2021-10-19 | $1.05 | $1.05 | 3,208,200 | — | — |
| 2021-10-18 | $1.02 | $1.02 | 6,115,100 | — | — |
| 2021-10-15 | $1.08 | $1.08 | 4,301,100 | — | — |
| 2021-10-14 | $1.17 | $1.17 | 7,382,100 | — | — |
| 2021-10-13 | $1.09 | $1.09 | 16,587,600 | — | — |
| 2021-10-12 | $1.32 | $1.32 | 1,246,300 | — | — |
| 2021-10-11 | $1.29 | $1.29 | 1,618,200 | — | — |
| 2021-10-08 | $1.25 | $1.25 | 1,824,000 | — | — |
| 2021-10-07 | $1.27 | $1.27 | 1,963,100 | — | — |
| 2021-10-06 | $1.27 | $1.27 | 2,618,100 | — | — |
| 2021-10-05 | $1.31 | $1.31 | 3,387,400 | — | — |
| 2021-10-04 | $1.37 | $1.37 | 4,690,800 | — | — |
| 2021-10-01 | $1.30 | $1.30 | 2,550,400 | — | — |
| 2021-09-30 | $1.32 | $1.32 | 1,640,400 | — | — |
| 2021-09-29 | $1.28 | $1.28 | 2,131,300 | — | — |
| 2021-09-28 | $1.30 | $1.30 | 2,075,300 | — | — |
| 2021-09-27 | $1.35 | $1.35 | 2,353,000 | — | — |
| 2021-09-24 | $1.31 | $1.31 | 1,236,800 | — | — |
| 2021-09-23 | $1.35 | $1.35 | 1,710,100 | — | — |
| 2021-09-22 | $1.32 | $1.32 | 1,276,900 | — | — |
| 2021-09-21 | $1.29 | $1.29 | 1,544,200 | — | — |
| 2021-09-20 | $1.27 | $1.27 | 3,161,500 | — | — |
| 2021-09-17 | $1.31 | $1.31 | 7,829,100 | — | — |
| 2021-09-16 | $1.34 | $1.34 | 3,266,700 | — | — |
| 2021-09-15 | $1.27 | $1.27 | 2,795,000 | — | — |
| 2021-09-14 | $1.28 | $1.28 | 3,352,900 | — | — |
| 2021-09-13 | $1.34 | $1.34 | 2,338,200 | — | — |
| 2021-09-10 | $1.36 | $1.36 | 2,398,100 | — | — |
| 2021-09-09 | $1.39 | $1.39 | 1,894,700 | — | — |
| 2021-09-08 | $1.36 | $1.36 | 3,132,300 | — | — |
| 2021-09-07 | $1.40 | $1.40 | 3,701,800 | — | — |
| 2021-09-03 | $1.44 | $1.44 | 14,325,300 | — | — |
| 2021-09-02 | $1.45 | $1.45 | 1,534,400 | — | — |
| 2021-09-01 | $1.45 | $1.45 | 2,370,200 | — | — |
| 2021-08-31 | $1.41 | $1.41 | 2,935,900 | — | — |
| 2021-08-30 | $1.44 | $1.44 | 2,069,500 | — | — |
| 2021-08-27 | $1.45 | $1.45 | 3,378,700 | — | — |
| 2021-08-26 | $1.45 | $1.45 | 2,940,400 | — | — |
| 2021-08-25 | $1.40 | $1.40 | 4,660,900 | — | — |
| 2021-08-24 | $1.47 | $1.47 | 2,768,100 | — | — |
| 2021-08-23 | $1.44 | $1.44 | 3,420,100 | — | — |
| 2021-08-20 | $1.34 | $1.34 | 3,639,400 | — | — |
| 2021-08-19 | $1.32 | $1.32 | 3,636,200 | — | — |
| 2021-08-18 | $1.37 | $1.37 | 4,806,900 | — | — |
| 2021-08-17 | $1.47 | $1.47 | 5,140,600 | — | — |
| 2021-08-16 | $1.50 | $1.50 | 11,077,100 | — | — |
| 2021-08-13 | $1.44 | $1.44 | 6,114,000 | — | — |
| 2021-08-12 | $1.52 | $1.52 | 8,015,500 | — | — |
| 2021-08-11 | $1.51 | $1.51 | 12,462,500 | — | — |
| 2021-08-10 | $1.54 | $1.54 | 7,644,100 | — | — |
| 2021-08-09 | $1.59 | $1.59 | 6,371,000 | — | — |
| 2021-08-06 | $1.60 | $1.60 | 7,906,600 | — | — |
| 2021-08-05 | $1.65 | $1.65 | 8,900,200 | — | — |
| 2021-08-04 | $1.60 | $1.60 | 11,117,300 | — | — |
| 2021-08-03 | $1.64 | $1.64 | 15,040,300 | — | — |
| 2021-08-02 | $1.68 | $1.68 | 23,883,200 | — | — |
| 2021-07-30 | $1.74 | $1.74 | 83,731,700 | — | — |
| 2021-07-29 | $1.71 | $1.71 | 22,307,300 | — | — |
| 2021-07-28 | $1.73 | $1.73 | 20,965,500 | — | — |
| 2021-07-27 | $1.61 | $1.61 | 24,633,700 | — | — |
| 2021-07-26 | $1.52 | $1.52 | 20,383,600 | — | — |
| 2021-07-23 | $1.68 | $1.68 | 17,435,600 | — | — |
| 2021-07-22 | $1.77 | $1.77 | 35,484,400 | — | — |
| 2021-07-21 | $1.93 | $1.92 | 31,804,800 | — | — |
| 2021-07-20 | $2.01 | $2.01 | 140,815,600 | — | — |
| 2021-07-19 | $7.70 | $7.70 | 35,846,000 | — | — |
| 2021-07-16 | $7.50 | $7.50 | 1,040,000 | — | — |
| 2021-07-15 | $7.49 | $7.49 | 1,717,400 | — | — |
| 2021-07-14 | $7.73 | $7.73 | 1,722,700 | — | — |
| 2021-07-13 | $7.87 | $7.87 | 975,300 | — | — |
| 2021-07-12 | $8.01 | $8.01 | 1,035,400 | — | — |
| 2021-07-09 | $8.05 | $8.05 | 824,500 | — | — |
| 2021-07-08 | $7.90 | $7.90 | 1,086,700 | — | — |
| 2021-07-07 | $7.91 | $7.91 | 1,643,700 | — | — |
| 2021-07-06 | $8.17 | $8.17 | 1,605,800 | — | — |
| 2021-07-02 | $7.89 | $7.89 | 966,700 | — | — |
| 2021-07-01 | $7.95 | $7.95 | 1,720,900 | — | — |
| 2021-06-30 | $7.58 | $7.58 | 1,316,000 | — | — |
| 2021-06-29 | $7.83 | $7.83 | 1,500,900 | — | — |
| 2021-06-28 | $7.94 | $7.94 | 2,061,300 | — | — |
| 2021-06-25 | $8.07 | $8.07 | 4,441,900 | — | — |
| 2021-06-24 | $7.86 | $7.86 | 1,939,900 | — | — |
| 2021-06-23 | $7.36 | $7.36 | 1,657,300 | — | — |
| 2021-06-22 | $7.15 | $7.15 | 1,095,500 | — | — |
| 2021-06-21 | $7.12 | $7.12 | 1,360,900 | — | — |
| 2021-06-18 | $7.28 | $7.28 | 5,442,000 | — | — |
| 2021-06-17 | $7.40 | $7.40 | 1,290,700 | — | — |
| 2021-06-16 | $7.31 | $7.31 | 1,579,600 | — | — |
| 2021-06-15 | $7.30 | $7.30 | 1,330,000 | — | — |
| 2021-06-14 | $7.41 | $7.41 | 1,675,100 | — | — |
| 2021-06-11 | $7.38 | $7.38 | 1,925,900 | — | — |
| 2021-06-10 | $7.23 | $7.23 | 1,069,900 | — | — |
| 2021-06-09 | $7.16 | $7.16 | 1,236,600 | — | — |
| 2021-06-08 | $7.16 | $7.16 | 823,200 | — | — |
| 2021-06-07 | $7.01 | $7.01 | 1,221,800 | — | — |
| 2021-06-04 | $6.75 | $6.75 | 707,600 | — | — |
| 2021-06-03 | $6.88 | $6.88 | 819,600 | — | — |
| 2021-06-02 | $6.90 | $6.90 | 1,567,700 | — | — |
| 2021-06-01 | $7.15 | $7.15 | 938,900 | — | — |
| 2021-05-28 | $7.15 | $7.15 | 633,200 | — | — |
| 2021-05-27 | $7.23 | $7.23 | 870,700 | — | — |
| 2021-05-26 | $7.17 | $7.17 | 1,188,500 | — | — |
| 2021-05-25 | $6.96 | $6.96 | 752,400 | — | — |
| 2021-05-24 | $6.94 | $6.94 | 978,100 | — | — |
| 2021-05-21 | $6.95 | $6.95 | 937,800 | — | — |
| 2021-05-20 | $6.83 | $6.83 | 4,671,300 | — | — |
| 2021-05-19 | $6.83 | $6.83 | 604,500 | — | — |
| 2021-05-18 | $6.89 | $6.89 | 812,400 | — | — |
| 2021-05-17 | $6.83 | $6.83 | 741,600 | — | — |
| 2021-05-14 | $6.79 | $6.79 | 1,292,600 | — | — |
| 2021-05-13 | $6.64 | $6.64 | 1,574,000 | — | — |
| 2021-05-12 | $6.72 | $6.72 | 1,472,400 | — | — |
| 2021-05-11 | $6.79 | $6.79 | 1,409,500 | — | — |
| 2021-05-10 | $6.55 | $6.55 | 1,510,700 | — | — |
| 2021-05-07 | $6.74 | $6.74 | 1,825,400 | — | — |
| 2021-05-06 | $6.62 | $6.62 | 1,563,700 | — | — |
| 2021-05-05 | $6.72 | $6.72 | 2,355,100 | — | — |
| 2021-05-04 | $6.65 | $6.65 | 2,860,500 | — | — |
| 2021-05-03 | $6.75 | $6.75 | 3,054,300 | — | — |
| 2021-04-30 | $7.31 | $7.31 | 8,197,600 | — | — |
| 2021-04-29 | $8.43 | $8.43 | 5,272,200 | — | — |
| 2021-04-28 | $8.98 | $8.98 | 3,926,200 | — | — |
| 2021-04-27 | $8.56 | $8.56 | 2,097,700 | — | — |
| 2021-04-26 | $8.68 | $8.68 | 2,407,900 | — | — |
| 2021-04-23 | $8.24 | $8.24 | 2,230,900 | — | — |
| 2021-04-22 | $8.19 | $8.19 | 1,632,600 | — | — |
| 2021-04-21 | $8.25 | $8.25 | 2,123,800 | — | — |
| 2021-04-20 | $8.07 | $8.07 | 4,888,200 | — | — |
| 2021-04-19 | $8.81 | $8.81 | 3,839,200 | — | — |
| 2021-04-16 | $8.69 | $8.69 | 3,730,200 | — | — |
| 2021-04-15 | $8.66 | $8.66 | 20,032,500 | — | — |
| 2021-04-14 | $7.84 | $7.84 | 2,584,600 | — | — |
| 2021-04-13 | $7.20 | $7.20 | 1,198,100 | — | — |
| 2021-04-12 | $7.03 | $7.03 | 1,579,400 | — | — |
| 2021-04-09 | $7.44 | $7.44 | 2,161,900 | — | — |
| 2021-04-08 | $7.86 | $7.86 | 1,141,300 | — | — |
| 2021-04-07 | $7.62 | $7.62 | 1,652,000 | — | — |
| 2021-04-06 | $7.57 | $7.57 | 3,413,000 | — | — |
| 2021-04-05 | $7.57 | $7.57 | 3,095,300 | — | — |
| 2021-04-01 | $6.86 | $6.86 | 1,205,900 | — | — |
| 2021-03-31 | $6.62 | $6.62 | 2,371,200 | — | — |
| 2021-03-30 | $6.20 | $6.20 | 1,380,900 | — | — |
| 2021-03-29 | $6.10 | $6.10 | 1,367,200 | — | — |
| 2021-03-26 | $6.25 | $6.25 | 986,600 | — | — |
| 2021-03-25 | $6.15 | $6.15 | 1,946,100 | — | — |
| 2021-03-24 | $6.14 | $6.14 | 2,988,400 | — | — |
| 2021-03-23 | $6.74 | $6.74 | 1,702,200 | — | — |
| 2021-03-22 | $6.93 | $6.93 | 722,400 | — | — |
| 2021-03-19 | $6.96 | $6.96 | 3,016,300 | — | — |
| 2021-03-18 | $6.72 | $6.72 | 894,100 | — | — |
| 2021-03-17 | $7.06 | $7.06 | 598,300 | — | — |
| 2021-03-16 | $7.00 | $7.00 | 1,009,500 | — | — |
| 2021-03-15 | $6.97 | $6.97 | 768,700 | — | — |
| 2021-03-12 | $6.97 | $6.97 | 727,100 | — | — |
| 2021-03-11 | $7.01 | $7.01 | 1,059,900 | — | — |
| 2021-03-10 | $6.41 | $6.41 | 1,120,200 | — | — |
| 2021-03-09 | $6.34 | $6.34 | 752,400 | — | — |
| 2021-03-08 | $6.26 | $6.26 | 1,031,800 | — | — |
| 2021-03-05 | $6.67 | $6.67 | 1,581,400 | — | — |
| 2021-03-04 | $6.66 | $6.66 | 1,430,200 | — | — |
| 2021-03-03 | $6.86 | $6.86 | 804,400 | — | — |
| 2021-03-02 | $6.77 | $6.77 | 510,700 | — | — |
| 2021-03-01 | $6.87 | $6.87 | 648,100 | — | — |
| 2021-02-26 | $6.45 | $6.45 | 752,900 | — | — |
| 2021-02-25 | $6.47 | $6.47 | 716,400 | — | — |
| 2021-02-24 | $6.83 | $6.83 | 604,600 | — | — |
| 2021-02-23 | $6.88 | $6.88 | 837,200 | — | — |
| 2021-02-22 | $6.91 | $6.91 | 994,600 | — | — |
| 2021-02-19 | $6.95 | $6.95 | 803,500 | — | — |
| 2021-02-18 | $6.95 | $6.95 | 562,300 | — | — |
| 2021-02-17 | $7.19 | $7.19 | 1,097,100 | — | — |
| 2021-02-16 | $7.20 | $7.20 | 718,200 | — | — |
| 2021-02-12 | $7.23 | $7.23 | 341,000 | — | — |
| 2021-02-11 | $7.27 | $7.27 | 399,000 | — | — |
| 2021-02-10 | $7.37 | $7.37 | 541,100 | — | — |
| 2021-02-09 | $7.49 | $7.49 | 712,000 | — | — |
| 2021-02-08 | $7.59 | $7.59 | 780,300 | — | — |
| 2021-02-05 | $7.31 | $7.31 | 553,300 | — | — |
| 2021-02-04 | $7.14 | $7.14 | 561,700 | — | — |
| 2021-02-03 | $7.14 | $7.14 | 411,600 | — | — |
| 2021-02-02 | $7.05 | $7.05 | 578,800 | — | — |
| 2021-02-01 | $6.96 | $6.96 | 419,100 | — | — |
| 2021-01-29 | $6.79 | $6.79 | 887,800 | — | — |
| 2021-01-28 | $6.87 | $6.87 | 748,900 | — | — |
| 2021-01-27 | $6.90 | $6.90 | 1,522,800 | — | — |
| 2021-01-26 | $7.36 | $7.36 | 589,400 | — | — |
| 2021-01-25 | $7.69 | $7.69 | 1,598,000 | — | — |
| 2021-01-22 | $7.22 | $7.22 | 741,800 | — | — |
| 2021-01-21 | $7.05 | $7.05 | 1,476,100 | — | — |
| 2021-01-20 | $6.86 | $6.86 | 390,500 | — | — |
| 2021-01-19 | $6.83 | $6.83 | 431,500 | — | — |
| 2021-01-15 | $6.82 | $6.82 | 407,500 | — | — |
| 2021-01-14 | $6.93 | $6.93 | 664,800 | — | — |
| 2021-01-13 | $6.94 | $6.94 | 409,700 | — | — |
| 2021-01-12 | $7.12 | $7.12 | 1,283,500 | — | — |
| 2021-01-11 | $7.06 | $7.06 | 563,300 | — | — |
| 2021-01-08 | $7.00 | $7.00 | 963,800 | — | — |
| 2021-01-07 | $6.75 | $6.75 | 963,500 | — | — |
| 2021-01-06 | $6.61 | $6.61 | 698,500 | — | — |
| 2021-01-05 | $6.35 | $6.35 | 488,000 | — | — |
| 2021-01-04 | $6.47 | $6.47 | 270,500 | — | — |