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
- 1999-12-10 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 | $4.65 | $12.49 | 1,775,400 | — | — |
| 2021-12-30 | $4.62 | $12.41 | 1,293,200 | — | — |
| 2021-12-29 | $4.64 | $12.47 | 1,217,500 | — | — |
| 2021-12-28 | $4.68 | $12.57 | 1,226,000 | — | — |
| 2021-12-27 | $4.70 | $12.63 | 928,300 | — | — |
| 2021-12-23 | $4.62 | $12.41 | 1,019,200 | — | — |
| 2021-12-22 | $4.58 | $12.31 | 1,352,800 | — | — |
| 2021-12-21 | $4.57 | $12.28 | 2,135,700 | — | — |
| 2021-12-20 | $4.43 | $11.90 | 2,616,000 | — | — |
| 2021-12-17 | $4.52 | $12.14 | 6,637,700 | — | — |
| 2021-12-16 | $4.49 | $12.06 | 2,308,100 | — | — |
| 2021-12-15 | $4.53 | $12.17 | 2,680,000 | — | — |
| 2021-12-14 | $4.53 | $12.17 | 2,941,200 | — | — |
| 2021-12-13 | $4.51 | $12.12 | 2,296,400 | — | — |
| 2021-12-10 | $4.58 | $12.31 | 1,656,900 | — | — |
| 2021-12-09 | $4.68 | $12.57 | 1,326,700 | — | — |
| 2021-12-08 | $4.90 | $13.17 | 2,000,300 | — | — |
| 2021-12-07 | $4.82 | $12.95 | 2,333,200 | — | — |
| 2021-12-06 | $4.76 | $12.79 | 2,593,100 | — | — |
| 2021-12-03 | $4.63 | $12.44 | 2,712,100 | — | — |
| 2021-12-02 | $4.68 | $12.57 | 2,543,100 | — | — |
| 2021-12-01 | $4.47 | $12.01 | 2,696,600 | — | — |
| 2021-11-30 | $4.47 | $12.01 | 3,301,400 | — | — |
| 2021-11-29 | $4.60 | $12.36 | 3,262,000 | — | — |
| 2021-11-26 | $4.59 | $12.33 | 2,158,200 | — | — |
| 2021-11-24 | $4.81 | $12.92 | 2,249,400 | — | — |
| 2021-11-23 | $4.74 | $12.74 | 2,728,700 | — | — |
| 2021-11-22 | $4.69 | $12.60 | 2,713,700 | — | — |
| 2021-11-19 | $4.65 | $12.47 | 2,183,300 | — | — |
| 2021-11-18 | $4.74 | $12.71 | 2,687,600 | — | — |
| 2021-11-17 | $4.75 | $12.74 | 2,458,100 | — | — |
| 2021-11-16 | $4.83 | $12.95 | 3,339,900 | — | — |
| 2021-11-15 | $4.86 | $13.03 | 2,033,100 | — | — |
| 2021-11-12 | $5.00 | $13.41 | 2,582,700 | — | — |
| 2021-11-11 | $4.91 | $13.16 | 2,835,100 | — | — |
| 2021-11-10 | $4.90 | $13.14 | 2,105,600 | — | — |
| 2021-11-09 | $4.91 | $13.16 | 3,380,000 | — | — |
| 2021-11-08 | $5.03 | $13.49 | 2,813,500 | — | — |
| 2021-11-05 | $5.14 | $13.78 | 2,946,300 | — | — |
| 2021-11-04 | $5.09 | $13.65 | 4,228,500 | — | — |
| 2021-11-03 | $5.25 | $14.08 | 4,578,900 | — | — |
| 2021-11-02 | $5.54 | $14.85 | 1,775,400 | — | — |
| 2021-11-01 | $5.62 | $15.07 | 2,426,600 | — | — |
| 2021-10-29 | $5.37 | $14.40 | 2,013,900 | — | — |
| 2021-10-28 | $5.47 | $14.67 | 1,658,600 | — | — |
| 2021-10-27 | $5.47 | $14.67 | 4,618,700 | — | — |
| 2021-10-26 | $5.48 | $14.69 | 1,299,700 | — | — |
| 2021-10-25 | $5.52 | $14.80 | 1,745,100 | — | — |
| 2021-10-22 | $5.52 | $14.80 | 974,300 | — | — |
| 2021-10-21 | $5.50 | $14.75 | 1,284,000 | — | — |
| 2021-10-20 | $5.49 | $14.72 | 1,304,000 | — | — |
| 2021-10-19 | $5.48 | $14.69 | 1,335,300 | — | — |
| 2021-10-18 | $5.55 | $14.88 | 1,138,600 | — | — |
| 2021-10-15 | $5.53 | $14.83 | 3,041,100 | — | — |
| 2021-10-14 | $5.55 | $14.88 | 1,742,500 | — | — |
| 2021-10-13 | $5.45 | $14.61 | 3,046,800 | — | — |
| 2021-10-12 | $5.41 | $14.50 | 2,287,400 | — | — |
| 2021-10-11 | $5.39 | $14.45 | 1,249,700 | — | — |
| 2021-10-08 | $5.45 | $14.61 | 1,955,800 | — | — |
| 2021-10-07 | $5.46 | $14.64 | 3,252,100 | — | — |
| 2021-10-06 | $5.39 | $14.45 | 2,472,000 | — | — |
| 2021-10-05 | $5.46 | $14.64 | 2,257,700 | — | — |
| 2021-10-04 | $5.28 | $14.16 | 2,294,100 | — | — |
| 2021-10-01 | $5.42 | $14.53 | 3,324,100 | — | — |
| 2021-09-30 | $5.21 | $13.97 | 5,182,500 | — | — |
| 2021-09-29 | $5.26 | $14.10 | 2,993,800 | — | — |
| 2021-09-28 | $5.14 | $13.78 | 3,382,100 | — | — |
| 2021-09-27 | $5.25 | $14.08 | 3,603,700 | — | — |
| 2021-09-24 | $5.10 | $13.67 | 5,139,200 | — | — |
| 2021-09-23 | $5.16 | $13.83 | 2,173,800 | — | — |
| 2021-09-22 | $5.08 | $13.62 | 2,616,800 | — | — |
| 2021-09-21 | $4.86 | $13.03 | 1,916,600 | — | — |
| 2021-09-20 | $4.90 | $13.14 | 3,278,600 | — | — |
| 2021-09-17 | $5.08 | $13.62 | 5,216,100 | — | — |
| 2021-09-16 | $5.08 | $13.62 | 1,755,600 | — | — |
| 2021-09-15 | $5.05 | $13.54 | 2,331,600 | — | — |
| 2021-09-14 | $4.98 | $13.35 | 2,431,000 | — | — |
| 2021-09-13 | $5.03 | $13.49 | 2,144,700 | — | — |
| 2021-09-10 | $5.09 | $13.65 | 2,550,700 | — | — |
| 2021-09-09 | $5.07 | $13.59 | 2,020,900 | — | — |
| 2021-09-08 | $5.07 | $13.59 | 2,129,900 | — | — |
| 2021-09-07 | $5.09 | $13.65 | 2,183,100 | — | — |
| 2021-09-03 | $5.16 | $13.83 | 1,768,200 | — | — |
| 2021-09-02 | $5.21 | $13.97 | 1,647,600 | — | — |
| 2021-09-01 | $5.18 | $13.89 | 1,421,000 | — | — |
| 2021-08-31 | $5.15 | $13.81 | 1,568,200 | — | — |
| 2021-08-30 | $5.13 | $13.75 | 1,878,800 | — | — |
| 2021-08-27 | $5.27 | $14.13 | 2,095,800 | — | — |
| 2021-08-26 | $5.13 | $13.75 | 2,104,200 | — | — |
| 2021-08-25 | $5.28 | $14.16 | 2,414,800 | — | — |
| 2021-08-24 | $5.25 | $14.08 | 2,727,200 | — | — |
| 2021-08-23 | $5.26 | $14.10 | 1,596,000 | — | — |
| 2021-08-20 | $5.23 | $14.00 | 4,472,100 | — | — |
| 2021-08-19 | $5.16 | $13.81 | 3,896,100 | — | — |
| 2021-08-18 | $5.26 | $14.08 | 2,964,600 | — | — |
| 2021-08-17 | $5.38 | $14.40 | 2,290,800 | — | — |
| 2021-08-16 | $5.45 | $14.58 | 2,251,700 | — | — |
| 2021-08-13 | $5.62 | $15.04 | 1,939,200 | — | — |
| 2021-08-12 | $5.67 | $15.17 | 3,062,400 | — | — |
| 2021-08-11 | $5.59 | $14.96 | 2,061,800 | — | — |
| 2021-08-10 | $5.59 | $14.96 | 4,963,200 | — | — |
| 2021-08-09 | $5.81 | $15.55 | 3,678,200 | — | — |
| 2021-08-06 | $5.68 | $15.20 | 2,972,700 | — | — |
| 2021-08-05 | $5.64 | $15.09 | 4,893,900 | — | — |
| 2021-08-04 | $5.13 | $13.73 | 4,490,800 | — | — |
| 2021-08-03 | $5.31 | $14.21 | 2,052,200 | — | — |
| 2021-08-02 | $5.30 | $14.18 | 1,881,800 | — | — |
| 2021-07-30 | $5.35 | $14.32 | 1,373,500 | — | — |
| 2021-07-29 | $5.41 | $14.48 | 1,167,000 | — | — |
| 2021-07-28 | $5.32 | $14.24 | 1,625,500 | — | — |
| 2021-07-27 | $5.24 | $14.02 | 3,325,000 | — | — |
| 2021-07-26 | $5.35 | $14.32 | 1,729,800 | — | — |
| 2021-07-23 | $5.32 | $14.24 | 2,401,300 | — | — |
| 2021-07-22 | $5.31 | $14.21 | 1,151,800 | — | — |
| 2021-07-21 | $5.48 | $14.66 | 1,418,900 | — | — |
| 2021-07-20 | $5.44 | $14.56 | 2,616,100 | — | — |
| 2021-07-19 | $5.20 | $13.92 | 3,848,500 | — | — |
| 2021-07-16 | $5.38 | $14.40 | 3,498,000 | — | — |
| 2021-07-15 | $5.46 | $14.61 | 1,628,000 | — | — |
| 2021-07-14 | $5.45 | $14.58 | 2,409,100 | — | — |
| 2021-07-13 | $5.58 | $14.93 | 1,862,500 | — | — |
| 2021-07-12 | $5.67 | $15.17 | 1,446,400 | — | — |
| 2021-07-09 | $5.57 | $14.91 | 1,708,000 | — | — |
| 2021-07-08 | $5.45 | $14.58 | 2,332,000 | — | — |
| 2021-07-07 | $5.50 | $14.72 | 2,565,300 | — | — |
| 2021-07-06 | $5.60 | $14.99 | 2,771,500 | — | — |
| 2021-07-02 | $5.73 | $15.33 | 1,261,700 | — | — |
| 2021-07-01 | $5.73 | $15.33 | 1,289,900 | — | — |
| 2021-06-30 | $5.67 | $15.17 | 1,665,100 | — | — |
| 2021-06-29 | $5.71 | $15.28 | 1,567,800 | — | — |
| 2021-06-28 | $5.86 | $15.68 | 1,532,400 | — | — |
| 2021-06-25 | $5.96 | $15.95 | 6,011,900 | — | — |
| 2021-06-24 | $5.82 | $15.57 | 2,109,900 | — | — |
| 2021-06-23 | $5.76 | $15.41 | 2,749,600 | — | — |
| 2021-06-22 | $5.75 | $15.39 | 3,465,500 | — | — |
| 2021-06-21 | $5.76 | $15.41 | 7,482,100 | — | — |
| 2021-06-18 | $5.62 | $15.04 | 7,813,500 | — | — |
| 2021-06-17 | $6.07 | $16.24 | 4,872,600 | — | — |
| 2021-06-16 | $6.32 | $16.91 | 16,286,400 | — | — |
| 2021-06-15 | $6.33 | $16.94 | 2,492,600 | — | — |
| 2021-06-14 | $6.39 | $17.10 | 3,280,000 | — | — |
| 2021-06-11 | $6.34 | $16.97 | 2,696,200 | — | — |
| 2021-06-10 | $6.19 | $16.56 | 3,865,700 | — | — |
| 2021-06-09 | $6.33 | $16.94 | 4,521,900 | — | — |
| 2021-06-08 | $6.25 | $16.72 | 2,476,300 | — | — |
| 2021-06-07 | $6.27 | $16.78 | 4,192,500 | — | — |
| 2021-06-04 | $6.12 | $16.38 | 1,745,000 | — | — |
| 2021-06-03 | $6.12 | $16.38 | 2,913,600 | — | — |
| 2021-06-02 | $6.13 | $16.40 | 3,005,300 | — | — |
| 2021-06-01 | $6.02 | $16.11 | 4,677,200 | — | — |
| 2021-05-28 | $5.90 | $15.79 | 5,476,100 | — | — |
| 2021-05-27 | $5.66 | $15.15 | 5,392,500 | — | — |
| 2021-05-26 | $5.62 | $15.04 | 9,082,400 | — | — |
| 2021-05-25 | $5.24 | $14.02 | 1,965,000 | — | — |
| 2021-05-24 | $5.38 | $14.40 | 1,578,400 | — | — |
| 2021-05-21 | $5.43 | $14.53 | 1,687,400 | — | — |
| 2021-05-20 | $5.42 | $14.50 | 2,306,200 | — | — |
| 2021-05-19 | $5.32 | $14.24 | 2,132,000 | — | — |
| 2021-05-18 | $5.37 | $14.37 | 1,526,100 | — | — |
| 2021-05-17 | $5.50 | $14.69 | 1,487,400 | — | — |
| 2021-05-14 | $5.54 | $14.80 | 2,155,100 | — | — |
| 2021-05-13 | $5.35 | $14.29 | 3,034,400 | — | — |
| 2021-05-12 | $5.31 | $14.18 | 2,301,400 | — | — |
| 2021-05-11 | $5.47 | $14.61 | 3,819,400 | — | — |
| 2021-05-10 | $5.50 | $14.69 | 2,228,900 | — | — |
| 2021-05-07 | $5.53 | $14.77 | 9,759,800 | — | — |
| 2021-05-06 | $5.63 | $15.04 | 6,633,300 | — | — |
| 2021-05-05 | $5.47 | $14.61 | 2,653,800 | — | — |
| 2021-05-04 | $5.40 | $14.42 | 3,456,300 | — | — |
| 2021-05-03 | $5.53 | $14.77 | 6,089,200 | — | — |
| 2021-04-30 | $5.30 | $14.16 | 8,475,000 | — | — |
| 2021-04-29 | $5.29 | $14.13 | 7,473,000 | — | — |
| 2021-04-28 | $5.67 | $15.15 | 4,022,500 | — | — |
| 2021-04-27 | $5.75 | $15.36 | 5,766,200 | — | — |
| 2021-04-26 | $5.81 | $15.52 | 3,883,300 | — | — |
| 2021-04-23 | $5.65 | $15.09 | 2,917,000 | — | — |
| 2021-04-22 | $5.59 | $14.93 | 3,498,200 | — | — |
| 2021-04-21 | $5.77 | $15.41 | 1,636,600 | — | — |
| 2021-04-20 | $5.79 | $15.47 | 3,059,200 | — | — |
| 2021-04-19 | $5.92 | $15.81 | 5,518,500 | — | — |
| 2021-04-16 | $5.92 | $15.81 | 3,914,100 | — | — |
| 2021-04-15 | $5.88 | $15.71 | 3,138,800 | — | — |
| 2021-04-14 | $5.77 | $15.41 | 2,043,900 | — | — |
| 2021-04-13 | $5.73 | $15.31 | 7,846,100 | — | — |
| 2021-04-12 | $5.83 | $15.57 | 4,657,700 | — | — |
| 2021-04-09 | $5.69 | $15.20 | 5,892,900 | — | — |
| 2021-04-08 | $5.38 | $14.37 | 5,128,400 | — | — |
| 2021-04-07 | $5.32 | $14.21 | 5,951,400 | — | — |
| 2021-04-06 | $5.50 | $14.69 | 11,426,100 | — | — |
| 2021-04-05 | $5.23 | $13.97 | 6,815,000 | — | — |
| 2021-04-01 | $5.04 | $13.46 | 4,998,800 | — | — |
| 2021-03-31 | $4.83 | $12.90 | 13,727,700 | — | — |
| 2021-03-30 | $4.50 | $12.02 | 4,590,900 | — | — |
| 2021-03-29 | $4.47 | $11.94 | 3,272,100 | — | — |
| 2021-03-26 | $4.51 | $12.05 | 3,865,800 | — | — |
| 2021-03-25 | $4.29 | $11.46 | 2,454,700 | — | — |
| 2021-03-24 | $4.21 | $11.25 | 3,313,200 | — | — |
| 2021-03-23 | $4.30 | $11.49 | 2,324,300 | — | — |
| 2021-03-22 | $4.42 | $11.81 | 2,890,000 | — | — |
| 2021-03-19 | $4.48 | $11.97 | 6,139,600 | — | — |
| 2021-03-18 | $4.60 | $12.29 | 3,228,400 | — | — |
| 2021-03-17 | $4.57 | $12.21 | 3,946,300 | — | — |
| 2021-03-16 | $4.41 | $11.78 | 1,836,700 | — | — |
| 2021-03-15 | $4.48 | $11.97 | 1,965,000 | — | — |
| 2021-03-12 | $4.57 | $12.18 | 1,528,800 | — | — |
| 2021-03-11 | $4.58 | $12.21 | 3,433,800 | — | — |
| 2021-03-10 | $4.48 | $11.94 | 3,081,600 | — | — |
| 2021-03-09 | $4.55 | $12.13 | 2,016,000 | — | — |
| 2021-03-08 | $4.57 | $12.18 | 3,629,800 | — | — |
| 2021-03-05 | $4.35 | $11.59 | 3,874,400 | — | — |
| 2021-03-04 | $4.32 | $11.51 | 8,178,100 | — | — |
| 2021-03-03 | $4.36 | $11.62 | 2,746,100 | — | — |
| 2021-03-02 | $4.37 | $11.65 | 4,096,300 | — | — |
| 2021-03-01 | $4.46 | $11.89 | 3,976,900 | — | — |
| 2021-02-26 | $4.48 | $11.94 | 4,273,300 | — | — |
| 2021-02-25 | $4.47 | $11.91 | 5,160,900 | — | — |
| 2021-02-24 | $4.67 | $12.45 | 6,281,300 | — | — |
| 2021-02-23 | $4.91 | $13.09 | 4,274,300 | — | — |
| 2021-02-22 | $4.89 | $13.03 | 3,265,400 | — | — |
| 2021-02-19 | $4.81 | $12.82 | 3,712,800 | — | — |
| 2021-02-18 | $4.67 | $12.45 | 3,374,100 | — | — |
| 2021-02-17 | $4.69 | $12.50 | 3,208,200 | — | — |
| 2021-02-16 | $4.69 | $12.50 | 4,659,400 | — | — |
| 2021-02-12 | $4.67 | $12.45 | 2,975,400 | — | — |
| 2021-02-11 | $4.43 | $11.81 | 3,167,100 | — | — |
| 2021-02-10 | $4.27 | $11.38 | 4,237,200 | — | — |
| 2021-02-09 | $4.06 | $10.82 | 2,193,900 | — | — |
| 2021-02-08 | $4.05 | $10.79 | 1,342,500 | — | — |
| 2021-02-05 | $4.04 | $10.77 | 1,678,700 | — | — |
| 2021-02-04 | $4.10 | $10.93 | 3,013,200 | — | — |
| 2021-02-03 | $4.05 | $10.79 | 10,415,700 | — | — |
| 2021-02-02 | $3.78 | $10.07 | 1,867,800 | — | — |
| 2021-02-01 | $3.59 | $9.57 | 2,893,400 | — | — |
| 2021-01-29 | $3.55 | $9.46 | 3,144,700 | — | — |
| 2021-01-28 | $3.66 | $9.75 | 3,089,300 | — | — |
| 2021-01-27 | $3.72 | $9.91 | 2,777,300 | — | — |
| 2021-01-26 | $3.90 | $10.39 | 1,404,700 | — | — |
| 2021-01-25 | $3.86 | $10.29 | 1,600,300 | — | — |
| 2021-01-22 | $3.86 | $10.29 | 1,978,800 | — | — |
| 2021-01-21 | $3.83 | $10.21 | 1,387,100 | — | — |
| 2021-01-20 | $3.88 | $10.34 | 1,399,700 | — | — |
| 2021-01-19 | $3.88 | $10.34 | 1,864,700 | — | — |
| 2021-01-15 | $3.80 | $10.13 | 3,048,400 | — | — |
| 2021-01-14 | $3.86 | $10.29 | 3,416,500 | — | — |
| 2021-01-13 | $3.93 | $10.47 | 2,110,200 | — | — |
| 2021-01-12 | $4.01 | $10.69 | 1,706,000 | — | — |
| 2021-01-11 | $3.95 | $10.53 | 3,466,200 | — | — |
| 2021-01-08 | $3.97 | $10.58 | 2,557,500 | — | — |
| 2021-01-07 | $4.10 | $10.93 | 2,976,200 | — | — |
| 2021-01-06 | $4.12 | $10.98 | 4,000,400 | — | — |
| 2021-01-05 | $3.91 | $10.42 | 1,728,400 | — | — |
| 2021-01-04 | $3.84 | $10.23 | 3,478,300 | — | — |