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
- 2002-08-02 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 | $3.42 | $7.24 | 9,752,500 | — | — |
| 2021-12-30 | $3.41 | $7.22 | 34,125,400 | — | — |
| 2021-12-29 | $3.36 | $7.11 | 24,496,800 | — | — |
| 2021-12-28 | $3.40 | $7.19 | 25,053,800 | — | — |
| 2021-12-27 | $3.44 | $7.28 | 19,079,400 | — | — |
| 2021-12-23 | $3.38 | $7.15 | 28,232,800 | — | — |
| 2021-12-22 | $3.34 | $7.07 | 40,509,400 | — | — |
| 2021-12-21 | $3.29 | $6.96 | 25,012,700 | — | — |
| 2021-12-20 | $3.34 | $6.98 | 56,940,200 | — | — |
| 2021-12-17 | $3.48 | $7.27 | 40,158,000 | — | — |
| 2021-12-16 | $3.56 | $7.44 | 44,787,100 | — | — |
| 2021-12-15 | $3.51 | $7.33 | 46,972,100 | — | — |
| 2021-12-14 | $3.49 | $7.29 | 26,614,500 | — | — |
| 2021-12-13 | $3.45 | $7.21 | 26,514,400 | — | — |
| 2021-12-10 | $3.56 | $7.44 | 54,140,100 | — | — |
| 2021-12-09 | $3.62 | $7.56 | 27,310,800 | — | — |
| 2021-12-08 | $3.74 | $7.81 | 35,047,900 | — | — |
| 2021-12-07 | $3.72 | $7.77 | 37,296,900 | — | — |
| 2021-12-06 | $3.71 | $7.75 | 39,703,900 | — | — |
| 2021-12-03 | $3.63 | $7.58 | 55,597,300 | — | — |
| 2021-12-02 | $3.67 | $7.67 | 50,928,000 | — | — |
| 2021-12-01 | $3.46 | $7.22 | 33,565,400 | — | — |
| 2021-11-30 | $3.52 | $7.35 | 45,347,600 | — | — |
| 2021-11-29 | $3.58 | $7.47 | 36,665,600 | — | — |
| 2021-11-26 | $3.65 | $7.62 | 32,031,800 | — | — |
| 2021-11-24 | $3.76 | $7.85 | 33,220,700 | — | — |
| 2021-11-23 | $3.65 | $7.62 | 61,090,500 | — | — |
| 2021-11-22 | $3.60 | $7.52 | 40,404,400 | — | — |
| 2021-11-19 | $3.67 | $7.66 | 40,421,300 | — | — |
| 2021-11-18 | $3.70 | $7.72 | 38,004,500 | — | — |
| 2021-11-17 | $3.75 | $7.83 | 41,582,400 | — | — |
| 2021-11-16 | $3.79 | $7.91 | 34,481,300 | — | — |
| 2021-11-15 | $3.82 | $7.97 | 15,091,700 | — | — |
| 2021-11-12 | $3.85 | $8.04 | 38,641,700 | — | — |
| 2021-11-11 | $3.80 | $7.93 | 45,276,700 | — | — |
| 2021-11-10 | $3.71 | $7.75 | 57,185,000 | — | — |
| 2021-11-09 | $3.54 | $7.39 | 37,076,400 | — | — |
| 2021-11-08 | $3.53 | $7.37 | 31,479,000 | — | — |
| 2021-11-05 | $3.61 | $7.54 | 55,027,300 | — | — |
| 2021-11-04 | $3.41 | $7.12 | 47,738,800 | — | — |
| 2021-11-03 | $3.63 | $7.58 | 41,518,800 | — | — |
| 2021-11-02 | $3.56 | $7.43 | 15,902,100 | — | — |
| 2021-11-01 | $3.63 | $7.57 | 27,907,400 | — | — |
| 2021-10-29 | $3.50 | $7.30 | 40,519,800 | — | — |
| 2021-10-28 | $3.65 | $7.61 | 39,874,000 | — | — |
| 2021-10-27 | $3.68 | $7.68 | 34,338,900 | — | — |
| 2021-10-26 | $3.64 | $7.59 | 38,080,000 | — | — |
| 2021-10-25 | $3.74 | $7.80 | 32,890,600 | — | — |
| 2021-10-22 | $3.60 | $7.51 | 83,335,900 | — | — |
| 2021-10-21 | $3.75 | $7.82 | 48,939,900 | — | — |
| 2021-10-20 | $3.89 | $8.11 | 41,897,100 | — | — |
| 2021-10-19 | $3.76 | $7.84 | 29,058,900 | — | — |
| 2021-10-18 | $3.92 | $8.18 | 37,345,100 | — | — |
| 2021-10-15 | $3.91 | $8.16 | 42,368,400 | — | — |
| 2021-10-14 | $3.68 | $7.68 | 21,636,900 | — | — |
| 2021-10-13 | $3.72 | $7.76 | 26,474,500 | — | — |
| 2021-10-12 | $3.70 | $7.72 | 13,082,800 | — | — |
| 2021-10-11 | $3.72 | $7.76 | 21,751,700 | — | — |
| 2021-10-08 | $3.81 | $7.95 | 47,634,000 | — | — |
| 2021-10-07 | $3.80 | $7.93 | 31,128,100 | — | — |
| 2021-10-06 | $3.90 | $8.13 | 37,082,900 | — | — |
| 2021-10-05 | $3.86 | $8.05 | 26,196,500 | — | — |
| 2021-10-04 | $3.84 | $8.01 | 28,393,200 | — | — |
| 2021-10-01 | $3.99 | $8.32 | 37,669,000 | — | — |
| 2021-09-30 | $3.83 | $7.98 | 34,966,900 | — | — |
| 2021-09-29 | $3.84 | $8.00 | 49,758,900 | — | — |
| 2021-09-28 | $3.74 | $7.80 | 51,745,900 | — | — |
| 2021-09-27 | $3.88 | $8.09 | 61,769,700 | — | — |
| 2021-09-24 | $3.80 | $7.92 | 24,851,700 | — | — |
| 2021-09-23 | $3.91 | $8.15 | 31,620,800 | — | — |
| 2021-09-22 | $3.77 | $7.86 | 33,231,900 | — | — |
| 2021-09-21 | $3.71 | $7.73 | 40,837,700 | — | — |
| 2021-09-20 | $3.61 | $7.52 | 35,655,900 | — | — |
| 2021-09-17 | $3.79 | $7.90 | 36,257,800 | — | — |
| 2021-09-16 | $3.94 | $8.21 | 25,476,700 | — | — |
| 2021-09-15 | $4.01 | $8.36 | 19,406,400 | — | — |
| 2021-09-14 | $4.06 | $8.46 | 31,939,400 | — | — |
| 2021-09-13 | $4.11 | $8.57 | 26,845,400 | — | — |
| 2021-09-10 | $4.00 | $8.34 | 41,604,700 | — | — |
| 2021-09-09 | $4.02 | $8.38 | 58,980,100 | — | — |
| 2021-09-08 | $3.96 | $8.25 | 41,420,200 | — | — |
| 2021-09-07 | $4.28 | $8.92 | 14,249,300 | — | — |
| 2021-09-03 | $4.27 | $8.90 | 31,442,600 | — | — |
| 2021-09-02 | $4.32 | $9.00 | 28,041,900 | — | — |
| 2021-09-01 | $4.48 | $9.33 | 17,353,500 | — | — |
| 2021-08-31 | $4.48 | $9.33 | 28,104,000 | — | — |
| 2021-08-30 | $4.44 | $9.25 | 17,123,000 | — | — |
| 2021-08-27 | $4.50 | $9.37 | 17,306,900 | — | — |
| 2021-08-26 | $4.37 | $9.10 | 15,260,100 | — | — |
| 2021-08-25 | $4.50 | $9.37 | 16,796,700 | — | — |
| 2021-08-24 | $4.48 | $9.33 | 27,288,700 | — | — |
| 2021-08-23 | $4.24 | $8.83 | 23,991,300 | — | — |
| 2021-08-20 | $4.23 | $8.81 | 29,167,500 | — | — |
| 2021-08-19 | $4.23 | $8.81 | 42,581,000 | — | — |
| 2021-08-18 | $4.25 | $8.85 | 41,707,000 | — | — |
| 2021-08-17 | $4.35 | $9.06 | 26,145,600 | — | — |
| 2021-08-16 | $4.36 | $9.08 | 17,581,000 | — | — |
| 2021-08-13 | $4.47 | $9.31 | 19,538,800 | — | — |
| 2021-08-12 | $4.43 | $9.23 | 25,126,700 | — | — |
| 2021-08-11 | $4.51 | $9.39 | 22,168,000 | — | — |
| 2021-08-10 | $4.50 | $9.37 | 22,702,500 | — | — |
| 2021-08-09 | $4.51 | $9.39 | 21,895,900 | — | — |
| 2021-08-06 | $4.55 | $9.48 | 26,278,000 | — | — |
| 2021-08-05 | $4.48 | $9.33 | 42,524,500 | — | — |
| 2021-08-04 | $4.51 | $9.39 | 45,819,900 | — | — |
| 2021-08-03 | $4.70 | $9.79 | 37,567,300 | — | — |
| 2021-08-02 | $4.71 | $9.80 | 27,693,900 | — | — |
| 2021-07-30 | $4.67 | $9.72 | 28,338,800 | — | — |
| 2021-07-29 | $4.83 | $10.05 | 16,369,100 | — | — |
| 2021-07-28 | $4.83 | $10.05 | 27,203,500 | — | — |
| 2021-07-27 | $4.67 | $9.72 | 20,605,400 | — | — |
| 2021-07-26 | $4.64 | $9.65 | 17,833,300 | — | — |
| 2021-07-23 | $4.57 | $9.51 | 19,107,800 | — | — |
| 2021-07-22 | $4.58 | $9.53 | 22,296,500 | — | — |
| 2021-07-21 | $4.64 | $9.65 | 24,581,600 | — | — |
| 2021-07-20 | $4.60 | $9.57 | 27,347,900 | — | — |
| 2021-07-19 | $4.54 | $9.45 | 27,865,000 | — | — |
| 2021-07-16 | $4.73 | $9.84 | 25,350,700 | — | — |
| 2021-07-15 | $4.82 | $10.03 | 24,496,100 | — | — |
| 2021-07-14 | $4.91 | $10.22 | 34,149,500 | — | — |
| 2021-07-13 | $4.82 | $10.03 | 22,504,500 | — | — |
| 2021-07-12 | $4.82 | $10.03 | 23,214,500 | — | — |
| 2021-07-09 | $4.69 | $9.76 | 11,237,000 | — | — |
| 2021-07-08 | $4.63 | $9.63 | 32,180,700 | — | — |
| 2021-07-07 | $4.69 | $9.76 | 23,654,200 | — | — |
| 2021-07-06 | $4.68 | $9.74 | 21,706,500 | — | — |
| 2021-07-02 | $5.00 | $10.40 | 24,332,000 | — | — |
| 2021-07-01 | $5.00 | $10.18 | 25,355,700 | — | — |
| 2021-06-30 | $5.13 | $10.45 | 25,997,100 | — | — |
| 2021-06-29 | $5.23 | $10.65 | 20,818,200 | — | — |
| 2021-06-28 | $5.28 | $10.75 | 27,255,400 | — | — |
| 2021-06-25 | $5.30 | $10.79 | 19,734,600 | — | — |
| 2021-06-24 | $5.51 | $11.22 | 22,257,700 | — | — |
| 2021-06-23 | $5.43 | $11.06 | 24,931,700 | — | — |
| 2021-06-22 | $5.43 | $11.06 | 28,343,600 | — | — |
| 2021-06-21 | $5.47 | $11.14 | 14,514,800 | — | — |
| 2021-06-18 | $5.39 | $10.98 | 24,330,000 | — | — |
| 2021-06-17 | $5.53 | $11.26 | 29,118,500 | — | — |
| 2021-06-16 | $5.55 | $11.30 | 40,572,100 | — | — |
| 2021-06-15 | $5.53 | $11.26 | 18,628,000 | — | — |
| 2021-06-14 | $5.49 | $11.18 | 22,055,300 | — | — |
| 2021-06-11 | $5.44 | $11.08 | 29,378,300 | — | — |
| 2021-06-10 | $5.50 | $11.20 | 23,658,300 | — | — |
| 2021-06-09 | $5.48 | $11.16 | 33,402,100 | — | — |
| 2021-06-08 | $5.61 | $11.43 | 29,076,500 | — | — |
| 2021-06-07 | $5.60 | $11.40 | 30,863,000 | — | — |
| 2021-06-04 | $5.55 | $11.30 | 23,373,500 | — | — |
| 2021-06-03 | $5.41 | $11.02 | 14,707,000 | — | — |
| 2021-06-02 | $5.48 | $11.15 | 40,541,500 | — | — |
| 2021-06-01 | $5.23 | $10.64 | 18,660,700 | — | — |
| 2021-05-28 | $5.08 | $10.34 | 19,988,600 | — | — |
| 2021-05-27 | $5.02 | $10.22 | 22,921,900 | — | — |
| 2021-05-26 | $4.93 | $10.03 | 14,500,100 | — | — |
| 2021-05-25 | $4.77 | $9.71 | 23,201,100 | — | — |
| 2021-05-24 | $4.82 | $9.81 | 13,449,300 | — | — |
| 2021-05-21 | $4.81 | $9.79 | 24,892,400 | — | — |
| 2021-05-20 | $4.84 | $9.85 | 20,438,000 | — | — |
| 2021-05-19 | $4.77 | $9.71 | 19,970,300 | — | — |
| 2021-05-18 | $4.78 | $9.73 | 20,474,500 | — | — |
| 2021-05-17 | $4.69 | $9.54 | 17,658,500 | — | — |
| 2021-05-14 | $4.71 | $9.59 | 23,493,100 | — | — |
| 2021-05-13 | $4.60 | $9.36 | 25,844,500 | — | — |
| 2021-05-12 | $4.48 | $9.12 | 25,166,800 | — | — |
| 2021-05-11 | $4.68 | $9.52 | 26,325,500 | — | — |
| 2021-05-10 | $4.68 | $9.52 | 31,743,000 | — | — |
| 2021-05-07 | $4.59 | $9.34 | 23,067,200 | — | — |
| 2021-05-06 | $4.51 | $9.18 | 19,554,600 | — | — |
| 2021-05-05 | $4.41 | $8.97 | 39,761,800 | — | — |
| 2021-05-04 | $4.34 | $8.83 | 24,068,700 | — | — |
| 2021-05-03 | $4.46 | $9.07 | 31,919,600 | — | — |
| 2021-04-30 | $4.35 | $8.84 | 26,607,800 | — | — |
| 2021-04-29 | $4.42 | $8.99 | 17,221,400 | — | — |
| 2021-04-28 | $4.55 | $9.25 | 27,886,100 | — | — |
| 2021-04-27 | $4.26 | $8.66 | 22,743,600 | — | — |
| 2021-04-26 | $4.25 | $8.64 | 23,385,700 | — | — |
| 2021-04-23 | $4.24 | $8.62 | 25,416,200 | — | — |
| 2021-04-22 | $4.21 | $8.56 | 21,913,000 | — | — |
| 2021-04-21 | $4.12 | $8.38 | 6,132,700 | — | — |
| 2021-04-20 | $4.13 | $8.40 | 25,738,000 | — | — |
| 2021-04-19 | $4.24 | $8.62 | 29,678,500 | — | — |
| 2021-04-16 | $4.62 | $9.39 | 17,144,800 | — | — |
| 2021-04-15 | $4.54 | $9.23 | 16,657,600 | — | — |
| 2021-04-14 | $4.53 | $9.21 | 23,153,400 | — | — |
| 2021-04-13 | $4.45 | $9.05 | 17,317,700 | — | — |
| 2021-04-12 | $4.46 | $9.07 | 18,580,200 | — | — |
| 2021-04-09 | $4.43 | $9.01 | 18,926,600 | — | — |
| 2021-04-08 | $4.48 | $9.11 | 17,387,300 | — | — |
| 2021-04-07 | $4.43 | $9.01 | 33,327,000 | — | — |
| 2021-04-06 | $4.50 | $9.15 | 24,383,700 | — | — |
| 2021-04-05 | $4.53 | $9.21 | 20,249,500 | — | — |
| 2021-04-01 | $4.49 | $9.13 | 25,736,800 | — | — |
| 2021-03-31 | $4.70 | $9.55 | 22,023,500 | — | — |
| 2021-03-30 | $4.72 | $9.59 | 24,579,600 | — | — |
| 2021-03-29 | $4.62 | $9.39 | 26,567,300 | — | — |
| 2021-03-26 | $4.65 | $9.45 | 24,380,400 | — | — |
| 2021-03-25 | $4.67 | $9.49 | 32,727,800 | — | — |
| 2021-03-24 | $4.62 | $9.39 | 29,725,900 | — | — |
| 2021-03-23 | $4.73 | $9.61 | 36,430,700 | — | — |
| 2021-03-22 | $4.80 | $9.75 | 38,281,300 | — | — |
| 2021-03-19 | $4.76 | $9.67 | 48,955,100 | — | — |
| 2021-03-18 | $4.71 | $9.57 | 42,696,000 | — | — |
| 2021-03-17 | $4.63 | $9.41 | 28,074,000 | — | — |
| 2021-03-16 | $4.43 | $9.00 | 26,013,800 | — | — |
| 2021-03-15 | $4.47 | $9.08 | 18,398,900 | — | — |
| 2021-03-12 | $4.48 | $9.10 | 21,688,100 | — | — |
| 2021-03-11 | $4.54 | $9.23 | 50,420,500 | — | — |
| 2021-03-10 | $4.37 | $8.88 | 57,858,500 | — | — |
| 2021-03-09 | $4.23 | $8.60 | 31,166,900 | — | — |
| 2021-03-08 | $4.13 | $8.39 | 38,971,500 | — | — |
| 2021-03-05 | $4.40 | $8.94 | 40,884,100 | — | — |
| 2021-03-04 | $4.22 | $8.57 | 49,306,500 | — | — |
| 2021-03-03 | $4.08 | $8.29 | 52,323,700 | — | — |
| 2021-03-02 | $4.06 | $8.25 | 45,053,000 | — | — |
| 2021-03-01 | $3.97 | $8.06 | 36,645,700 | — | — |
| 2021-02-26 | $4.14 | $8.40 | 38,318,400 | — | — |
| 2021-02-25 | $4.27 | $8.67 | 32,032,200 | — | — |
| 2021-02-24 | $4.47 | $9.07 | 31,894,400 | — | — |
| 2021-02-23 | $4.49 | $9.11 | 35,863,600 | — | — |
| 2021-02-22 | $4.22 | $8.57 | 63,061,300 | — | — |
| 2021-02-19 | $4.58 | $9.30 | 26,458,400 | — | — |
| 2021-02-18 | $4.62 | $9.38 | 31,639,800 | — | — |
| 2021-02-17 | $4.69 | $9.51 | 21,553,100 | — | — |
| 2021-02-16 | $4.72 | $9.57 | 17,725,100 | — | — |
| 2021-02-12 | $4.69 | $9.51 | 19,945,900 | — | — |
| 2021-02-11 | $4.73 | $9.59 | 20,620,600 | — | — |
| 2021-02-10 | $4.71 | $9.55 | 17,866,600 | — | — |
| 2021-02-09 | $4.77 | $9.67 | 20,277,900 | — | — |
| 2021-02-08 | $4.76 | $9.65 | 14,984,700 | — | — |
| 2021-02-05 | $4.84 | $9.82 | 22,609,600 | — | — |
| 2021-02-04 | $4.79 | $9.72 | 33,220,600 | — | — |
| 2021-02-03 | $4.69 | $9.51 | 22,380,700 | — | — |
| 2021-02-02 | $4.68 | $9.49 | 25,950,700 | — | — |
| 2021-02-01 | $4.61 | $9.34 | 22,602,700 | — | — |
| 2021-01-29 | $4.54 | $9.20 | 26,552,600 | — | — |
| 2021-01-28 | $4.68 | $9.48 | 27,577,700 | — | — |
| 2021-01-27 | $4.59 | $9.30 | 28,266,000 | — | — |
| 2021-01-26 | $4.57 | $9.26 | 25,662,700 | — | — |
| 2021-01-25 | $4.49 | $9.10 | 14,818,800 | — | — |
| 2021-01-22 | $4.59 | $9.30 | 35,472,200 | — | — |
| 2021-01-21 | $4.78 | $9.69 | 22,669,100 | — | — |
| 2021-01-20 | $4.93 | $9.99 | 17,592,800 | — | — |
| 2021-01-19 | $4.95 | $10.03 | 27,251,700 | — | — |
| 2021-01-15 | $5.04 | $10.21 | 36,509,600 | — | — |
| 2021-01-14 | $5.31 | $10.76 | 48,283,200 | — | — |
| 2021-01-13 | $5.07 | $10.27 | 42,537,300 | — | — |
| 2021-01-12 | $5.08 | $10.29 | 44,418,200 | — | — |
| 2021-01-11 | $4.96 | $10.05 | 22,800,600 | — | — |
| 2021-01-08 | $5.11 | $10.36 | 28,641,400 | — | — |
| 2021-01-07 | $5.18 | $10.50 | 18,708,600 | — | — |
| 2021-01-06 | $5.12 | $10.38 | 28,994,100 | — | — |
| 2021-01-05 | $5.00 | $10.13 | 23,839,900 | — | — |
| 2021-01-04 | $5.05 | $10.23 | 35,055,800 | — | — |