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
- 2005-02-14 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 | $1.56 | $1.56 | 1,165,700 | — | — |
| 2021-12-30 | $1.61 | $1.61 | 2,487,000 | — | — |
| 2021-12-29 | $1.46 | $1.46 | 2,534,500 | — | — |
| 2021-12-28 | $1.60 | $1.60 | 2,009,400 | — | — |
| 2021-12-27 | $1.67 | $1.67 | 1,566,600 | — | — |
| 2021-12-23 | $1.69 | $1.69 | 1,228,200 | — | — |
| 2021-12-22 | $1.71 | $1.71 | 1,129,400 | — | — |
| 2021-12-21 | $1.78 | $1.78 | 2,274,500 | — | — |
| 2021-12-20 | $1.73 | $1.73 | 1,371,700 | — | — |
| 2021-12-17 | $1.78 | $1.78 | 3,375,200 | — | — |
| 2021-12-16 | $1.83 | $1.83 | 1,307,500 | — | — |
| 2021-12-15 | $1.90 | $1.90 | 1,932,400 | — | — |
| 2021-12-14 | $1.92 | $1.92 | 1,061,400 | — | — |
| 2021-12-13 | $2.03 | $2.03 | 1,165,900 | — | — |
| 2021-12-10 | $2.06 | $2.06 | 1,117,500 | — | — |
| 2021-12-09 | $2.02 | $2.02 | 2,168,700 | — | — |
| 2021-12-08 | $2.11 | $2.11 | 2,210,500 | — | — |
| 2021-12-07 | $1.99 | $1.99 | 5,405,900 | — | — |
| 2021-12-06 | $1.71 | $1.71 | 1,473,100 | — | — |
| 2021-12-03 | $1.74 | $1.74 | 1,925,700 | — | — |
| 2021-12-02 | $1.88 | $1.88 | 1,333,800 | — | — |
| 2021-12-01 | $1.83 | $1.83 | 1,929,600 | — | — |
| 2021-11-30 | $2.02 | $2.02 | 1,205,200 | — | — |
| 2021-11-29 | $2.01 | $2.01 | 1,426,200 | — | — |
| 2021-11-26 | $1.96 | $1.96 | 1,231,600 | — | — |
| 2021-11-24 | $2.06 | $2.06 | 2,105,500 | — | — |
| 2021-11-23 | $1.87 | $1.87 | 2,407,500 | — | — |
| 2021-11-22 | $2.00 | $2.00 | 2,347,800 | — | — |
| 2021-11-19 | $2.13 | $2.13 | 2,605,600 | — | — |
| 2021-11-18 | $2.04 | $2.04 | 2,278,700 | — | — |
| 2021-11-17 | $2.11 | $2.11 | 1,768,100 | — | — |
| 2021-11-16 | $2.16 | $2.16 | 2,115,500 | — | — |
| 2021-11-15 | $2.16 | $2.16 | 4,591,600 | — | — |
| 2021-11-12 | $2.32 | $2.32 | 2,650,500 | — | — |
| 2021-11-11 | $2.38 | $2.38 | 5,597,500 | — | — |
| 2021-11-10 | $2.34 | $2.34 | 3,526,900 | — | — |
| 2021-11-09 | $2.48 | $2.48 | 15,185,000 | — | — |
| 2021-11-08 | $3.20 | $3.20 | 50,422,700 | — | — |
| 2021-11-05 | $2.15 | $2.15 | 956,800 | — | — |
| 2021-11-04 | $2.19 | $2.19 | 1,157,200 | — | — |
| 2021-11-03 | $2.22 | $2.22 | 895,600 | — | — |
| 2021-11-02 | $2.27 | $2.27 | 2,037,300 | — | — |
| 2021-11-01 | $2.23 | $2.23 | 1,306,800 | — | — |
| 2021-10-29 | $2.11 | $2.11 | 2,130,200 | — | — |
| 2021-10-28 | $2.22 | $2.22 | 4,237,200 | — | — |
| 2021-10-27 | $2.07 | $2.07 | 1,157,100 | — | — |
| 2021-10-26 | $2.13 | $2.13 | 1,351,600 | — | — |
| 2021-10-25 | $2.12 | $2.12 | 1,928,400 | — | — |
| 2021-10-22 | $2.08 | $2.08 | 1,256,700 | — | — |
| 2021-10-21 | $2.22 | $2.22 | 863,400 | — | — |
| 2021-10-20 | $2.23 | $2.23 | 1,005,300 | — | — |
| 2021-10-19 | $2.24 | $2.24 | 1,297,700 | — | — |
| 2021-10-18 | $2.17 | $2.17 | 1,259,100 | — | — |
| 2021-10-15 | $2.21 | $2.21 | 823,300 | — | — |
| 2021-10-14 | $2.28 | $2.28 | 966,900 | — | — |
| 2021-10-13 | $2.30 | $2.30 | 851,000 | — | — |
| 2021-10-12 | $2.37 | $2.37 | 999,300 | — | — |
| 2021-10-11 | $2.22 | $2.22 | 1,077,600 | — | — |
| 2021-10-08 | $2.22 | $2.22 | 878,000 | — | — |
| 2021-10-07 | $2.19 | $2.19 | 886,200 | — | — |
| 2021-10-06 | $2.13 | $2.13 | 737,300 | — | — |
| 2021-10-05 | $2.19 | $2.19 | 771,300 | — | — |
| 2021-10-04 | $2.22 | $2.22 | 1,247,100 | — | — |
| 2021-10-01 | $2.29 | $2.29 | 1,456,800 | — | — |
| 2021-09-30 | $2.33 | $2.33 | 854,400 | — | — |
| 2021-09-29 | $2.33 | $2.33 | 1,084,800 | — | — |
| 2021-09-28 | $2.41 | $2.41 | 1,533,900 | — | — |
| 2021-09-27 | $2.58 | $2.58 | 1,068,600 | — | — |
| 2021-09-24 | $2.55 | $2.55 | 1,173,600 | — | — |
| 2021-09-23 | $2.61 | $2.61 | 815,700 | — | — |
| 2021-09-22 | $2.56 | $2.56 | 783,300 | — | — |
| 2021-09-21 | $2.56 | $2.56 | 979,500 | — | — |
| 2021-09-20 | $2.50 | $2.50 | 1,367,100 | — | — |
| 2021-09-17 | $2.77 | $2.77 | 1,833,400 | — | — |
| 2021-09-16 | $2.70 | $2.70 | 688,800 | — | — |
| 2021-09-15 | $2.67 | $2.67 | 871,100 | — | — |
| 2021-09-14 | $2.67 | $2.67 | 1,544,600 | — | — |
| 2021-09-13 | $2.89 | $2.89 | 1,324,000 | — | — |
| 2021-09-10 | $2.79 | $2.79 | 1,427,600 | — | — |
| 2021-09-09 | $2.89 | $2.89 | 3,225,600 | — | — |
| 2021-09-08 | $2.85 | $2.85 | 1,459,700 | — | — |
| 2021-09-07 | $2.93 | $2.93 | 1,805,500 | — | — |
| 2021-09-03 | $3.11 | $3.11 | 758,100 | — | — |
| 2021-09-02 | $3.05 | $3.05 | 1,516,800 | — | — |
| 2021-09-01 | $3.12 | $3.12 | 1,627,800 | — | — |
| 2021-08-31 | $3.19 | $3.19 | 535,800 | — | — |
| 2021-08-30 | $3.20 | $3.20 | 515,100 | — | — |
| 2021-08-27 | $3.27 | $3.27 | 351,400 | — | — |
| 2021-08-26 | $3.19 | $3.19 | 470,100 | — | — |
| 2021-08-25 | $3.28 | $3.28 | 659,800 | — | — |
| 2021-08-24 | $3.25 | $3.25 | 1,129,400 | — | — |
| 2021-08-23 | $3.03 | $3.03 | 698,100 | — | — |
| 2021-08-20 | $3.00 | $3.00 | 629,600 | — | — |
| 2021-08-19 | $2.93 | $2.93 | 919,300 | — | — |
| 2021-08-18 | $3.11 | $3.11 | 531,900 | — | — |
| 2021-08-17 | $3.10 | $3.10 | 803,700 | — | — |
| 2021-08-16 | $3.13 | $3.13 | 912,300 | — | — |
| 2021-08-13 | $3.20 | $3.20 | 959,400 | — | — |
| 2021-08-12 | $3.44 | $3.44 | 443,200 | — | — |
| 2021-08-11 | $3.49 | $3.49 | 1,264,900 | — | — |
| 2021-08-10 | $3.69 | $3.69 | 693,900 | — | — |
| 2021-08-09 | $3.62 | $3.62 | 749,000 | — | — |
| 2021-08-06 | $3.53 | $3.53 | 632,100 | — | — |
| 2021-08-05 | $3.42 | $3.42 | 659,300 | — | — |
| 2021-08-04 | $3.35 | $3.35 | 1,294,700 | — | — |
| 2021-08-03 | $3.59 | $3.59 | 567,000 | — | — |
| 2021-08-02 | $3.59 | $3.59 | 756,400 | — | — |
| 2021-07-30 | $3.53 | $3.53 | 1,863,400 | — | — |
| 2021-07-29 | $3.55 | $3.55 | 1,215,600 | — | — |
| 2021-07-28 | $3.54 | $3.54 | 1,033,300 | — | — |
| 2021-07-27 | $3.45 | $3.45 | 1,623,800 | — | — |
| 2021-07-26 | $3.68 | $3.68 | 1,162,100 | — | — |
| 2021-07-23 | $3.88 | $3.88 | 540,300 | — | — |
| 2021-07-22 | $4.07 | $4.07 | 352,000 | — | — |
| 2021-07-21 | $4.14 | $4.14 | 574,400 | — | — |
| 2021-07-20 | $3.99 | $3.99 | 385,200 | — | — |
| 2021-07-19 | $3.94 | $3.94 | 923,800 | — | — |
| 2021-07-16 | $3.86 | $3.86 | 619,600 | — | — |
| 2021-07-15 | $3.94 | $3.94 | 543,500 | — | — |
| 2021-07-14 | $4.05 | $4.05 | 545,100 | — | — |
| 2021-07-13 | $4.00 | $4.00 | 716,900 | — | — |
| 2021-07-12 | $4.19 | $4.19 | 516,700 | — | — |
| 2021-07-09 | $4.31 | $4.31 | 727,300 | — | — |
| 2021-07-08 | $4.16 | $4.16 | 697,400 | — | — |
| 2021-07-07 | $4.07 | $4.07 | 879,900 | — | — |
| 2021-07-06 | $4.26 | $4.26 | 784,700 | — | — |
| 2021-07-02 | $4.28 | $4.28 | 943,800 | — | — |
| 2021-07-01 | $4.46 | $4.46 | 1,851,700 | — | — |
| 2021-06-30 | $4.71 | $4.71 | 927,900 | — | — |
| 2021-06-29 | $4.76 | $4.76 | 1,534,600 | — | — |
| 2021-06-28 | $4.90 | $4.90 | 2,784,800 | — | — |
| 2021-06-25 | $4.75 | $4.75 | 824,100 | — | — |
| 2021-06-24 | $4.81 | $4.81 | 948,100 | — | — |
| 2021-06-23 | $4.91 | $4.91 | 1,644,200 | — | — |
| 2021-06-22 | $4.81 | $4.81 | 1,003,200 | — | — |
| 2021-06-21 | $4.68 | $4.68 | 1,245,000 | — | — |
| 2021-06-18 | $4.94 | $4.94 | 3,113,200 | — | — |
| 2021-06-17 | $4.94 | $4.94 | 1,014,500 | — | — |
| 2021-06-16 | $4.95 | $4.95 | 1,549,400 | — | — |
| 2021-06-15 | $4.84 | $4.84 | 919,900 | — | — |
| 2021-06-14 | $4.89 | $4.89 | 1,162,500 | — | — |
| 2021-06-11 | $4.83 | $4.83 | 899,700 | — | — |
| 2021-06-10 | $4.68 | $4.68 | 1,368,400 | — | — |
| 2021-06-09 | $4.76 | $4.76 | 1,915,200 | — | — |
| 2021-06-08 | $5.00 | $5.00 | 2,506,600 | — | — |
| 2021-06-07 | $4.63 | $4.63 | 1,170,000 | — | — |
| 2021-06-04 | $4.39 | $4.39 | 758,600 | — | — |
| 2021-06-03 | $4.44 | $4.44 | 1,111,300 | — | — |
| 2021-06-02 | $4.35 | $4.35 | 1,743,100 | — | — |
| 2021-06-01 | $4.41 | $4.41 | 1,579,500 | — | — |
| 2021-05-28 | $4.19 | $4.19 | 1,006,400 | — | — |
| 2021-05-27 | $4.15 | $4.15 | 1,228,600 | — | — |
| 2021-05-26 | $4.04 | $4.04 | 1,164,500 | — | — |
| 2021-05-25 | $3.85 | $3.85 | 904,300 | — | — |
| 2021-05-24 | $3.76 | $3.76 | 714,900 | — | — |
| 2021-05-21 | $3.83 | $3.83 | 850,100 | — | — |
| 2021-05-20 | $3.79 | $3.79 | 1,058,900 | — | — |
| 2021-05-19 | $3.68 | $3.68 | 1,024,100 | — | — |
| 2021-05-18 | $3.69 | $3.69 | 1,433,400 | — | — |
| 2021-05-17 | $3.71 | $3.71 | 1,590,000 | — | — |
| 2021-05-14 | $3.56 | $3.56 | 1,336,200 | — | — |
| 2021-05-13 | $3.41 | $3.41 | 1,493,200 | — | — |
| 2021-05-12 | $3.49 | $3.49 | 1,265,700 | — | — |
| 2021-05-11 | $3.68 | $3.68 | 1,676,600 | — | — |
| 2021-05-10 | $3.71 | $3.71 | 2,025,400 | — | — |
| 2021-05-07 | $4.13 | $4.13 | 1,013,400 | — | — |
| 2021-05-06 | $4.11 | $4.11 | 1,274,800 | — | — |
| 2021-05-05 | $4.18 | $4.18 | 1,213,300 | — | — |
| 2021-05-04 | $4.40 | $4.40 | 1,187,100 | — | — |
| 2021-05-03 | $4.40 | $4.40 | 1,138,400 | — | — |
| 2021-04-30 | $4.63 | $4.63 | 678,300 | — | — |
| 2021-04-29 | $4.70 | $4.70 | 1,043,700 | — | — |
| 2021-04-28 | $4.81 | $4.81 | 736,800 | — | — |
| 2021-04-27 | $4.79 | $4.79 | 1,374,200 | — | — |
| 2021-04-26 | $4.98 | $4.98 | 1,666,900 | — | — |
| 2021-04-23 | $4.68 | $4.68 | 1,425,000 | — | — |
| 2021-04-22 | $4.41 | $4.41 | 1,468,500 | — | — |
| 2021-04-21 | $4.54 | $4.54 | 1,581,900 | — | — |
| 2021-04-20 | $4.17 | $4.17 | 1,836,700 | — | — |
| 2021-04-19 | $4.24 | $4.24 | 1,636,000 | — | — |
| 2021-04-16 | $4.46 | $4.46 | 1,403,400 | — | — |
| 2021-04-15 | $4.36 | $4.36 | 2,484,000 | — | — |
| 2021-04-14 | $4.65 | $4.65 | 1,680,300 | — | — |
| 2021-04-13 | $4.63 | $4.63 | 2,958,700 | — | — |
| 2021-04-12 | $4.73 | $4.73 | 2,469,100 | — | — |
| 2021-04-09 | $4.79 | $4.79 | 2,609,900 | — | — |
| 2021-04-08 | $5.04 | $5.04 | 3,605,400 | — | — |
| 2021-04-07 | $5.15 | $5.15 | 15,744,800 | — | — |
| 2021-04-06 | $5.02 | $5.02 | 2,138,900 | — | — |
| 2021-04-05 | $5.00 | $5.00 | 1,556,500 | — | — |
| 2021-04-01 | $5.27 | $5.27 | 1,594,000 | — | — |
| 2021-03-31 | $5.10 | $5.10 | 1,596,000 | — | — |
| 2021-03-30 | $4.94 | $4.94 | 1,524,300 | — | — |
| 2021-03-29 | $4.72 | $4.72 | 1,584,100 | — | — |
| 2021-03-26 | $5.05 | $5.05 | 1,235,600 | — | — |
| 2021-03-25 | $5.10 | $5.10 | 1,913,900 | — | — |
| 2021-03-24 | $4.94 | $4.94 | 2,516,600 | — | — |
| 2021-03-23 | $5.43 | $5.43 | 1,756,900 | — | — |
| 2021-03-22 | $5.69 | $5.69 | 1,689,900 | — | — |
| 2021-03-19 | $5.96 | $5.96 | 3,456,000 | — | — |
| 2021-03-18 | $5.65 | $5.65 | 1,784,100 | — | — |
| 2021-03-17 | $5.91 | $5.91 | 2,450,100 | — | — |
| 2021-03-16 | $5.66 | $5.66 | 3,372,200 | — | — |
| 2021-03-15 | $5.97 | $5.97 | 7,446,800 | — | — |
| 2021-03-12 | $5.44 | $5.44 | 2,346,700 | — | — |
| 2021-03-11 | $5.49 | $5.49 | 2,499,100 | — | — |
| 2021-03-10 | $5.27 | $5.27 | 2,604,000 | — | — |
| 2021-03-09 | $5.32 | $5.32 | 4,041,600 | — | — |
| 2021-03-08 | $4.70 | $4.70 | 2,932,600 | — | — |
| 2021-03-05 | $4.63 | $4.63 | 4,310,800 | — | — |
| 2021-03-04 | $4.81 | $4.81 | 6,956,800 | — | — |
| 2021-03-03 | $5.20 | $5.20 | 5,869,300 | — | — |
| 2021-03-02 | $5.76 | $5.76 | 3,489,400 | — | — |
| 2021-03-01 | $6.20 | $6.20 | 3,124,200 | — | — |
| 2021-02-26 | $5.92 | $5.92 | 3,269,900 | — | — |
| 2021-02-25 | $5.93 | $5.93 | 5,851,700 | — | — |
| 2021-02-24 | $6.59 | $6.59 | 4,661,300 | — | — |
| 2021-02-23 | $6.27 | $6.27 | 11,944,400 | — | — |
| 2021-02-22 | $7.12 | $7.12 | 17,817,700 | — | — |
| 2021-02-19 | $8.28 | $8.28 | 42,449,600 | — | — |
| 2021-02-18 | $7.89 | $7.89 | 19,976,100 | — | — |
| 2021-02-17 | $8.29 | $8.29 | 31,372,600 | — | — |
| 2021-02-16 | $8.28 | $8.28 | 19,558,200 | — | — |
| 2021-02-12 | $7.44 | $7.44 | 5,607,500 | — | — |
| 2021-02-11 | $7.30 | $7.30 | 6,785,600 | — | — |
| 2021-02-10 | $7.36 | $7.36 | 10,910,300 | — | — |
| 2021-02-09 | $7.59 | $7.59 | 9,198,200 | — | — |
| 2021-02-08 | $7.28 | $7.28 | 19,540,200 | — | — |
| 2021-02-05 | $8.12 | $8.12 | 9,392,700 | — | — |
| 2021-02-04 | $8.12 | $8.12 | 14,311,100 | — | — |
| 2021-02-03 | $7.47 | $7.47 | 7,191,000 | — | — |
| 2021-02-02 | $7.47 | $7.47 | 5,944,700 | — | — |
| 2021-02-01 | $7.17 | $7.17 | 3,488,500 | — | — |
| 2021-01-29 | $7.36 | $7.36 | 6,258,600 | — | — |
| 2021-01-28 | $7.45 | $7.45 | 5,734,500 | — | — |
| 2021-01-27 | $7.34 | $7.34 | 7,674,200 | — | — |
| 2021-01-26 | $8.09 | $8.09 | 11,773,300 | — | — |
| 2021-01-25 | $8.44 | $8.44 | 32,048,700 | — | — |
| 2021-01-22 | $8.03 | $8.03 | 24,577,300 | — | — |
| 2021-01-21 | $7.17 | $7.17 | 10,163,500 | — | — |
| 2021-01-20 | $6.80 | $6.80 | 8,436,600 | — | — |
| 2021-01-19 | $7.14 | $7.14 | 9,111,200 | — | — |
| 2021-01-15 | $6.60 | $6.60 | 7,009,100 | — | — |
| 2021-01-14 | $6.71 | $6.71 | 5,787,900 | — | — |
| 2021-01-13 | $6.84 | $6.84 | 4,281,300 | — | — |
| 2021-01-12 | $7.30 | $7.30 | 5,834,100 | — | — |
| 2021-01-11 | $6.95 | $6.95 | 6,801,500 | — | — |
| 2021-01-08 | $7.60 | $7.60 | 9,645,100 | — | — |
| 2021-01-07 | $7.72 | $7.72 | 39,277,200 | — | — |
| 2021-01-06 | $6.40 | $6.40 | 49,621,200 | — | — |
| 2021-01-05 | $5.19 | $5.19 | 2,719,000 | — | — |
| 2021-01-04 | $5.18 | $5.18 | 2,902,700 | — | — |