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
- 2008-06-24 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 | $3.93 | $4.18 | 5,605,000 | — | — |
| 2021-12-30 | $3.90 | $4.15 | 6,445,400 | — | — |
| 2021-12-29 | $3.81 | $4.05 | 6,107,200 | — | — |
| 2021-12-28 | $3.85 | $4.10 | 3,767,100 | — | — |
| 2021-12-27 | $3.85 | $4.10 | 6,161,000 | — | — |
| 2021-12-23 | $3.85 | $4.10 | 6,951,600 | — | — |
| 2021-12-22 | $3.78 | $4.02 | 7,721,000 | — | — |
| 2021-12-21 | $3.75 | $3.99 | 4,965,700 | — | — |
| 2021-12-20 | $3.75 | $3.99 | 7,573,500 | — | — |
| 2021-12-17 | $3.69 | $3.93 | 23,387,800 | — | — |
| 2021-12-16 | $3.80 | $4.04 | 15,079,500 | — | — |
| 2021-12-15 | $3.57 | $3.80 | 10,786,200 | — | — |
| 2021-12-14 | $3.59 | $3.82 | 14,166,300 | — | — |
| 2021-12-13 | $3.66 | $3.89 | 14,860,600 | — | — |
| 2021-12-10 | $3.72 | $3.96 | 11,237,700 | — | — |
| 2021-12-09 | $3.73 | $3.97 | 11,330,700 | — | — |
| 2021-12-08 | $3.88 | $4.13 | 10,922,900 | — | — |
| 2021-12-07 | $3.81 | $4.05 | 7,152,800 | — | — |
| 2021-12-06 | $3.77 | $3.97 | 6,763,400 | — | — |
| 2021-12-03 | $3.71 | $3.90 | 11,839,200 | — | — |
| 2021-12-02 | $3.73 | $3.93 | 12,909,900 | — | — |
| 2021-12-01 | $3.79 | $3.99 | 11,950,500 | — | — |
| 2021-11-30 | $3.94 | $4.15 | 20,994,100 | — | — |
| 2021-11-29 | $4.02 | $4.23 | 10,265,500 | — | — |
| 2021-11-26 | $4.06 | $4.27 | 5,474,400 | — | — |
| 2021-11-24 | $4.19 | $4.41 | 5,359,000 | — | — |
| 2021-11-23 | $4.19 | $4.41 | 8,972,200 | — | — |
| 2021-11-22 | $4.29 | $4.52 | 8,755,100 | — | — |
| 2021-11-19 | $4.41 | $4.64 | 7,632,700 | — | — |
| 2021-11-18 | $4.48 | $4.72 | 6,141,400 | — | — |
| 2021-11-17 | $4.58 | $4.82 | 6,708,100 | — | — |
| 2021-11-16 | $4.45 | $4.68 | 7,541,300 | — | — |
| 2021-11-15 | $4.50 | $4.74 | 6,717,600 | — | — |
| 2021-11-12 | $4.52 | $4.76 | 15,817,400 | — | — |
| 2021-11-11 | $4.67 | $4.92 | 7,552,300 | — | — |
| 2021-11-10 | $4.51 | $4.75 | 8,784,400 | — | — |
| 2021-11-09 | $4.39 | $4.62 | 3,650,400 | — | — |
| 2021-11-08 | $4.37 | $4.60 | 4,132,600 | — | — |
| 2021-11-05 | $4.37 | $4.60 | 4,971,100 | — | — |
| 2021-11-04 | $4.23 | $4.45 | 4,275,800 | — | — |
| 2021-11-03 | $4.23 | $4.45 | 8,817,300 | — | — |
| 2021-11-02 | $4.14 | $4.36 | 5,542,900 | — | — |
| 2021-11-01 | $4.20 | $4.42 | 6,336,000 | — | — |
| 2021-10-29 | $4.14 | $4.36 | 6,799,500 | — | — |
| 2021-10-28 | $4.33 | $4.56 | 6,620,900 | — | — |
| 2021-10-27 | $4.44 | $4.67 | 5,586,000 | — | — |
| 2021-10-26 | $4.49 | $4.73 | 7,240,700 | — | — |
| 2021-10-25 | $4.44 | $4.67 | 9,522,400 | — | — |
| 2021-10-22 | $4.34 | $4.57 | 12,956,900 | — | — |
| 2021-10-21 | $4.25 | $4.47 | 5,139,000 | — | — |
| 2021-10-20 | $4.23 | $4.45 | 7,524,600 | — | — |
| 2021-10-19 | $4.14 | $4.36 | 8,777,700 | — | — |
| 2021-10-18 | $3.93 | $4.14 | 5,566,000 | — | — |
| 2021-10-15 | $3.95 | $4.16 | 6,853,100 | — | — |
| 2021-10-14 | $3.99 | $4.20 | 7,582,300 | — | — |
| 2021-10-13 | $3.90 | $4.10 | 8,583,700 | — | — |
| 2021-10-12 | $3.66 | $3.85 | 9,505,600 | — | — |
| 2021-10-11 | $3.60 | $3.79 | 3,628,900 | — | — |
| 2021-10-08 | $3.65 | $3.84 | 7,661,400 | — | — |
| 2021-10-07 | $3.65 | $3.84 | 5,660,400 | — | — |
| 2021-10-06 | $3.62 | $3.81 | 5,777,200 | — | — |
| 2021-10-05 | $3.50 | $3.68 | 6,182,700 | — | — |
| 2021-10-04 | $3.50 | $3.68 | 8,587,800 | — | — |
| 2021-10-01 | $3.39 | $3.57 | 4,591,500 | — | — |
| 2021-09-30 | $3.42 | $3.60 | 8,074,800 | — | — |
| 2021-09-29 | $3.30 | $3.47 | 6,612,200 | — | — |
| 2021-09-28 | $3.44 | $3.62 | 7,796,300 | — | — |
| 2021-09-27 | $3.46 | $3.64 | 5,413,500 | — | — |
| 2021-09-24 | $3.45 | $3.63 | 5,872,400 | — | — |
| 2021-09-23 | $3.46 | $3.64 | 9,507,600 | — | — |
| 2021-09-22 | $3.57 | $3.76 | 6,145,200 | — | — |
| 2021-09-21 | $3.59 | $3.78 | 5,514,100 | — | — |
| 2021-09-20 | $3.62 | $3.77 | 6,780,200 | — | — |
| 2021-09-17 | $3.65 | $3.80 | 12,860,000 | — | — |
| 2021-09-16 | $3.67 | $3.82 | 10,230,100 | — | — |
| 2021-09-15 | $3.84 | $4.00 | 4,812,100 | — | — |
| 2021-09-14 | $3.83 | $3.99 | 7,352,900 | — | — |
| 2021-09-13 | $3.79 | $3.94 | 8,826,100 | — | — |
| 2021-09-10 | $3.66 | $3.81 | 9,001,900 | — | — |
| 2021-09-09 | $3.74 | $3.89 | 8,350,100 | — | — |
| 2021-09-08 | $3.81 | $3.97 | 5,830,400 | — | — |
| 2021-09-07 | $3.83 | $3.99 | 7,246,700 | — | — |
| 2021-09-03 | $3.99 | $4.15 | 10,199,900 | — | — |
| 2021-09-02 | $3.84 | $4.00 | 5,762,500 | — | — |
| 2021-09-01 | $3.85 | $4.01 | 9,682,500 | — | — |
| 2021-08-31 | $3.89 | $4.05 | 3,740,400 | — | — |
| 2021-08-30 | $3.81 | $3.97 | 7,270,000 | — | — |
| 2021-08-27 | $3.90 | $4.06 | 7,753,300 | — | — |
| 2021-08-26 | $3.76 | $3.91 | 6,547,600 | — | — |
| 2021-08-25 | $3.76 | $3.91 | 4,819,400 | — | — |
| 2021-08-24 | $3.88 | $4.04 | 4,392,900 | — | — |
| 2021-08-23 | $3.87 | $4.03 | 6,418,100 | — | — |
| 2021-08-20 | $3.67 | $3.82 | 7,344,300 | — | — |
| 2021-08-19 | $3.69 | $3.84 | 5,926,800 | — | — |
| 2021-08-18 | $3.81 | $3.97 | 6,372,100 | — | — |
| 2021-08-17 | $3.85 | $4.01 | 5,538,200 | — | — |
| 2021-08-16 | $3.90 | $4.06 | 6,206,300 | — | — |
| 2021-08-13 | $3.92 | $4.08 | 4,900,500 | — | — |
| 2021-08-12 | $3.84 | $4.00 | 5,674,200 | — | — |
| 2021-08-11 | $3.89 | $4.05 | 6,885,900 | — | — |
| 2021-08-10 | $3.73 | $3.88 | 5,489,000 | — | — |
| 2021-08-09 | $3.78 | $3.93 | 6,796,200 | — | — |
| 2021-08-06 | $3.87 | $4.03 | 6,721,200 | — | — |
| 2021-08-05 | $3.92 | $4.08 | 7,320,300 | — | — |
| 2021-08-04 | $4.07 | $4.24 | 7,446,500 | — | — |
| 2021-08-03 | $4.17 | $4.34 | 4,974,900 | — | — |
| 2021-08-02 | $4.16 | $4.33 | 3,773,700 | — | — |
| 2021-07-30 | $4.19 | $4.36 | 5,482,000 | — | — |
| 2021-07-29 | $4.20 | $4.37 | 8,222,000 | — | — |
| 2021-07-28 | $4.09 | $4.26 | 6,679,100 | — | — |
| 2021-07-27 | $4.00 | $4.16 | 6,181,500 | — | — |
| 2021-07-26 | $4.04 | $4.21 | 6,865,600 | — | — |
| 2021-07-23 | $3.94 | $4.10 | 5,841,200 | — | — |
| 2021-07-22 | $4.00 | $4.16 | 8,858,400 | — | — |
| 2021-07-21 | $4.04 | $4.21 | 8,748,500 | — | — |
| 2021-07-20 | $3.93 | $4.09 | 11,281,200 | — | — |
| 2021-07-19 | $3.90 | $4.06 | 12,729,100 | — | — |
| 2021-07-16 | $3.96 | $4.12 | 13,032,000 | — | — |
| 2021-07-15 | $4.24 | $4.41 | 12,226,600 | — | — |
| 2021-07-14 | $4.07 | $4.24 | 10,478,100 | — | — |
| 2021-07-13 | $4.00 | $4.16 | 10,751,700 | — | — |
| 2021-07-12 | $3.95 | $4.11 | 10,063,500 | — | — |
| 2021-07-09 | $4.08 | $4.25 | 9,563,000 | — | — |
| 2021-07-08 | $3.98 | $4.14 | 12,439,500 | — | — |
| 2021-07-07 | $4.14 | $4.31 | 12,038,000 | — | — |
| 2021-07-06 | $4.23 | $4.40 | 6,976,800 | — | — |
| 2021-07-02 | $4.21 | $4.38 | 4,362,000 | — | — |
| 2021-07-01 | $4.18 | $4.35 | 6,209,500 | — | — |
| 2021-06-30 | $4.21 | $4.38 | 7,859,600 | — | — |
| 2021-06-29 | $4.19 | $4.36 | 7,427,500 | — | — |
| 2021-06-28 | $4.20 | $4.37 | 7,754,100 | — | — |
| 2021-06-25 | $4.22 | $4.39 | 7,458,100 | — | — |
| 2021-06-24 | $4.36 | $4.54 | 4,606,300 | — | — |
| 2021-06-23 | $4.35 | $4.53 | 6,202,400 | — | — |
| 2021-06-22 | $4.43 | $4.61 | 5,998,600 | — | — |
| 2021-06-21 | $4.47 | $4.65 | 5,897,100 | — | — |
| 2021-06-18 | $4.37 | $4.51 | 12,212,000 | — | — |
| 2021-06-17 | $4.52 | $4.66 | 12,663,500 | — | — |
| 2021-06-16 | $4.84 | $4.99 | 6,964,800 | — | — |
| 2021-06-15 | $4.87 | $5.02 | 3,483,200 | — | — |
| 2021-06-14 | $4.91 | $5.06 | 5,205,400 | — | — |
| 2021-06-11 | $4.93 | $5.08 | 6,027,500 | — | — |
| 2021-06-10 | $4.99 | $5.15 | 5,596,200 | — | — |
| 2021-06-09 | $4.88 | $5.03 | 3,259,400 | — | — |
| 2021-06-08 | $4.92 | $5.07 | 3,341,300 | — | — |
| 2021-06-07 | $5.00 | $5.16 | 3,336,000 | — | — |
| 2021-06-04 | $5.03 | $5.19 | 4,008,400 | — | — |
| 2021-06-03 | $4.94 | $5.09 | 7,664,700 | — | — |
| 2021-06-02 | $5.13 | $5.29 | 4,398,800 | — | — |
| 2021-06-01 | $5.14 | $5.30 | 6,452,500 | — | — |
| 2021-05-28 | $5.10 | $5.26 | 4,714,100 | — | — |
| 2021-05-27 | $5.07 | $5.23 | 7,221,100 | — | — |
| 2021-05-26 | $5.11 | $5.27 | 8,181,500 | — | — |
| 2021-05-25 | $5.11 | $5.27 | 12,037,000 | — | — |
| 2021-05-24 | $5.35 | $5.52 | 3,778,500 | — | — |
| 2021-05-21 | $5.29 | $5.46 | 6,087,900 | — | — |
| 2021-05-20 | $5.26 | $5.42 | 5,046,200 | — | — |
| 2021-05-19 | $5.19 | $5.35 | 8,864,300 | — | — |
| 2021-05-18 | $5.30 | $5.47 | 7,956,500 | — | — |
| 2021-05-17 | $5.31 | $5.48 | 10,574,200 | — | — |
| 2021-05-14 | $5.10 | $5.26 | 5,516,300 | — | — |
| 2021-05-13 | $4.97 | $5.13 | 4,117,900 | — | — |
| 2021-05-12 | $5.03 | $5.19 | 6,582,100 | — | — |
| 2021-05-11 | $5.15 | $5.31 | 5,559,200 | — | — |
| 2021-05-10 | $5.05 | $5.21 | 6,448,400 | — | — |
| 2021-05-07 | $5.19 | $5.35 | 7,262,400 | — | — |
| 2021-05-06 | $5.13 | $5.29 | 8,963,500 | — | — |
| 2021-05-05 | $4.95 | $5.11 | 3,858,000 | — | — |
| 2021-05-04 | $4.95 | $5.11 | 7,103,300 | — | — |
| 2021-05-03 | $5.06 | $5.22 | 5,372,900 | — | — |
| 2021-04-30 | $4.80 | $4.95 | 3,859,200 | — | — |
| 2021-04-29 | $4.92 | $5.07 | 5,858,700 | — | — |
| 2021-04-28 | $5.01 | $5.17 | 5,709,400 | — | — |
| 2021-04-27 | $4.98 | $5.14 | 4,641,000 | — | — |
| 2021-04-26 | $5.07 | $5.23 | 3,831,300 | — | — |
| 2021-04-23 | $5.07 | $5.23 | 4,574,700 | — | — |
| 2021-04-22 | $5.13 | $5.29 | 7,492,700 | — | — |
| 2021-04-21 | $5.26 | $5.42 | 8,176,100 | — | — |
| 2021-04-20 | $5.12 | $5.28 | 9,078,500 | — | — |
| 2021-04-19 | $4.96 | $5.12 | 8,549,700 | — | — |
| 2021-04-16 | $5.11 | $5.27 | 8,876,300 | — | — |
| 2021-04-15 | $4.98 | $5.14 | 10,780,200 | — | — |
| 2021-04-14 | $4.68 | $4.83 | 4,556,600 | — | — |
| 2021-04-13 | $4.79 | $4.94 | 4,737,200 | — | — |
| 2021-04-12 | $4.68 | $4.83 | 4,631,200 | — | — |
| 2021-04-09 | $4.71 | $4.86 | 5,404,600 | — | — |
| 2021-04-08 | $4.69 | $4.84 | 5,797,900 | — | — |
| 2021-04-07 | $4.52 | $4.66 | 3,259,900 | — | — |
| 2021-04-06 | $4.56 | $4.70 | 5,191,600 | — | — |
| 2021-04-05 | $4.47 | $4.61 | 4,118,500 | — | — |
| 2021-04-01 | $4.50 | $4.64 | 4,988,900 | — | — |
| 2021-03-31 | $4.31 | $4.45 | 7,230,300 | — | — |
| 2021-03-30 | $4.22 | $4.35 | 11,692,000 | — | — |
| 2021-03-29 | $4.54 | $4.68 | 4,867,700 | — | — |
| 2021-03-26 | $4.56 | $4.70 | 4,092,600 | — | — |
| 2021-03-25 | $4.49 | $4.63 | 5,184,600 | — | — |
| 2021-03-24 | $4.50 | $4.64 | 5,012,900 | — | — |
| 2021-03-23 | $4.57 | $4.71 | 6,526,400 | — | — |
| 2021-03-22 | $4.68 | $4.83 | 3,803,800 | — | — |
| 2021-03-19 | $4.68 | $4.83 | 11,700,600 | — | — |
| 2021-03-18 | $4.61 | $4.75 | 7,431,300 | — | — |
| 2021-03-17 | $4.82 | $4.97 | 9,188,600 | — | — |
| 2021-03-16 | $4.57 | $4.71 | 5,526,000 | — | — |
| 2021-03-15 | $4.62 | $4.76 | 5,313,000 | — | — |
| 2021-03-12 | $4.51 | $4.65 | 5,689,000 | — | — |
| 2021-03-11 | $4.56 | $4.70 | 6,429,300 | — | — |
| 2021-03-10 | $4.49 | $4.63 | 7,074,300 | — | — |
| 2021-03-09 | $4.51 | $4.65 | 7,707,600 | — | — |
| 2021-03-08 | $4.40 | $4.54 | 6,366,800 | — | — |
| 2021-03-05 | $4.51 | $4.65 | 7,411,100 | — | — |
| 2021-03-04 | $4.53 | $4.63 | 11,785,400 | — | — |
| 2021-03-03 | $4.39 | $4.49 | 10,229,900 | — | — |
| 2021-03-02 | $4.54 | $4.64 | 8,990,200 | — | — |
| 2021-03-01 | $4.37 | $4.47 | 11,936,200 | — | — |
| 2021-02-26 | $4.37 | $4.47 | 14,834,200 | — | — |
| 2021-02-25 | $4.62 | $4.72 | 9,267,400 | — | — |
| 2021-02-24 | $4.89 | $5.00 | 8,238,900 | — | — |
| 2021-02-23 | $4.83 | $4.94 | 11,521,200 | — | — |
| 2021-02-22 | $5.07 | $5.18 | 12,145,400 | — | — |
| 2021-02-19 | $4.76 | $4.87 | 6,846,700 | — | — |
| 2021-02-18 | $4.78 | $4.89 | 6,288,300 | — | — |
| 2021-02-17 | $4.84 | $4.95 | 9,872,400 | — | — |
| 2021-02-16 | $4.96 | $5.07 | 7,812,100 | — | — |
| 2021-02-12 | $5.04 | $5.15 | 7,230,000 | — | — |
| 2021-02-11 | $4.97 | $5.08 | 5,537,300 | — | — |
| 2021-02-10 | $5.05 | $5.16 | 6,076,600 | — | — |
| 2021-02-09 | $5.05 | $5.16 | 5,861,100 | — | — |
| 2021-02-08 | $5.12 | $5.23 | 6,705,700 | — | — |
| 2021-02-05 | $5.04 | $5.15 | 6,259,700 | — | — |
| 2021-02-04 | $4.98 | $5.09 | 8,246,200 | — | — |
| 2021-02-03 | $5.09 | $5.20 | 6,597,000 | — | — |
| 2021-02-02 | $4.96 | $5.07 | 9,966,900 | — | — |
| 2021-02-01 | $4.99 | $5.10 | 9,471,100 | — | — |
| 2021-01-29 | $4.95 | $5.06 | 8,182,200 | — | — |
| 2021-01-28 | $4.96 | $5.07 | 10,823,300 | — | — |
| 2021-01-27 | $4.91 | $5.02 | 8,207,600 | — | — |
| 2021-01-26 | $5.08 | $5.19 | 5,701,400 | — | — |
| 2021-01-25 | $5.07 | $5.18 | 8,520,500 | — | — |
| 2021-01-22 | $5.05 | $5.16 | 5,983,500 | — | — |
| 2021-01-21 | $5.17 | $5.29 | 5,703,000 | — | — |
| 2021-01-20 | $5.15 | $5.26 | 7,941,600 | — | — |
| 2021-01-19 | $5.04 | $5.15 | 10,246,200 | — | — |
| 2021-01-15 | $5.04 | $5.15 | 8,238,900 | — | — |
| 2021-01-14 | $5.20 | $5.32 | 8,008,000 | — | — |
| 2021-01-13 | $5.17 | $5.29 | 7,283,900 | — | — |
| 2021-01-12 | $5.15 | $5.26 | 14,653,400 | — | — |
| 2021-01-11 | $5.27 | $5.39 | 6,594,100 | — | — |
| 2021-01-08 | $5.41 | $5.53 | 13,808,500 | — | — |
| 2021-01-07 | $5.75 | $5.88 | 7,572,600 | — | — |
| 2021-01-06 | $5.91 | $6.04 | 9,066,500 | — | — |
| 2021-01-05 | $6.02 | $6.15 | 9,054,400 | — | — |
| 2021-01-04 | $5.92 | $6.05 | 9,696,800 | — | — |