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
- 2005-11-14 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 | $3.31 | $12.45 | 854,900 | — | — |
| 2021-12-30 | $3.27 | $12.30 | 682,100 | — | — |
| 2021-12-29 | $3.28 | $12.33 | 888,200 | — | — |
| 2021-12-28 | $3.34 | $12.56 | 1,374,800 | — | — |
| 2021-12-27 | $3.38 | $12.71 | 1,030,000 | — | — |
| 2021-12-23 | $3.42 | $12.86 | 1,826,200 | — | — |
| 2021-12-22 | $3.40 | $12.78 | 2,479,200 | — | — |
| 2021-12-21 | $3.36 | $12.63 | 1,603,200 | — | — |
| 2021-12-20 | $3.17 | $11.92 | 1,853,700 | — | — |
| 2021-12-17 | $3.25 | $12.22 | 3,639,700 | — | — |
| 2021-12-16 | $3.07 | $11.54 | 1,925,600 | — | — |
| 2021-12-15 | $3.17 | $11.92 | 2,429,600 | — | — |
| 2021-12-14 | $3.16 | $11.88 | 1,666,600 | — | — |
| 2021-12-13 | $3.29 | $12.37 | 4,083,000 | — | — |
| 2021-12-10 | $3.05 | $11.47 | 2,541,700 | — | — |
| 2021-12-09 | $3.12 | $11.73 | 1,099,500 | — | — |
| 2021-12-08 | $3.24 | $12.18 | 1,733,100 | — | — |
| 2021-12-07 | $3.12 | $11.73 | 1,365,900 | — | — |
| 2021-12-06 | $3.06 | $11.51 | 1,369,500 | — | — |
| 2021-12-03 | $2.93 | $11.02 | 1,548,900 | — | — |
| 2021-12-02 | $3.04 | $11.43 | 1,295,200 | — | — |
| 2021-12-01 | $2.92 | $10.98 | 2,136,000 | — | — |
| 2021-11-30 | $3.07 | $11.54 | 1,958,700 | — | — |
| 2021-11-29 | $3.13 | $11.77 | 2,032,600 | — | — |
| 2021-11-26 | $3.21 | $12.07 | 1,641,900 | — | — |
| 2021-11-24 | $3.37 | $12.67 | 951,600 | — | — |
| 2021-11-23 | $3.39 | $12.75 | 1,484,900 | — | — |
| 2021-11-22 | $3.37 | $12.67 | 1,799,800 | — | — |
| 2021-11-19 | $3.28 | $12.33 | 2,727,200 | — | — |
| 2021-11-18 | $3.31 | $12.45 | 3,835,500 | — | — |
| 2021-11-17 | $3.47 | $13.05 | 2,073,900 | — | — |
| 2021-11-16 | $3.52 | $13.24 | 1,664,700 | — | — |
| 2021-11-15 | $3.64 | $13.69 | 3,423,500 | — | — |
| 2021-11-12 | $3.64 | $13.69 | 2,279,200 | — | — |
| 2021-11-11 | $3.64 | $13.69 | 3,793,200 | — | — |
| 2021-11-10 | $3.38 | $12.71 | 3,940,800 | — | — |
| 2021-11-09 | $3.49 | $13.12 | 2,915,100 | — | — |
| 2021-11-08 | $3.27 | $12.30 | 1,903,200 | — | — |
| 2021-11-05 | $3.30 | $12.41 | 2,816,100 | — | — |
| 2021-11-04 | $3.18 | $11.96 | 2,729,200 | — | — |
| 2021-11-03 | $3.38 | $12.71 | 5,233,800 | — | — |
| 2021-11-02 | $3.03 | $11.39 | 1,913,300 | — | — |
| 2021-11-01 | $3.03 | $11.39 | 4,683,100 | — | — |
| 2021-10-29 | $2.90 | $10.90 | 1,355,200 | — | — |
| 2021-10-28 | $2.91 | $10.94 | 983,400 | — | — |
| 2021-10-27 | $2.83 | $10.64 | 2,343,000 | — | — |
| 2021-10-26 | $2.90 | $10.90 | 2,187,200 | — | — |
| 2021-10-25 | $2.95 | $11.09 | 1,731,400 | — | — |
| 2021-10-22 | $2.85 | $10.72 | 2,322,800 | — | — |
| 2021-10-21 | $2.87 | $10.79 | 2,727,400 | — | — |
| 2021-10-20 | $2.77 | $10.42 | 793,200 | — | — |
| 2021-10-19 | $2.71 | $10.19 | 1,507,400 | — | — |
| 2021-10-18 | $2.73 | $10.27 | 868,000 | — | — |
| 2021-10-15 | $2.69 | $10.12 | 969,200 | — | — |
| 2021-10-14 | $2.75 | $10.34 | 990,700 | — | — |
| 2021-10-13 | $2.72 | $10.23 | 1,345,200 | — | — |
| 2021-10-12 | $2.76 | $10.38 | 868,700 | — | — |
| 2021-10-11 | $2.65 | $9.96 | 902,600 | — | — |
| 2021-10-08 | $2.71 | $10.19 | 1,056,100 | — | — |
| 2021-10-07 | $2.84 | $10.68 | 1,571,800 | — | — |
| 2021-10-06 | $2.73 | $10.27 | 1,825,800 | — | — |
| 2021-10-05 | $2.76 | $10.38 | 3,354,400 | — | — |
| 2021-10-04 | $2.85 | $10.72 | 3,563,500 | — | — |
| 2021-10-01 | $2.88 | $10.83 | 3,049,400 | — | — |
| 2021-09-30 | $2.71 | $10.19 | 1,164,800 | — | — |
| 2021-09-29 | $2.70 | $10.15 | 1,290,100 | — | — |
| 2021-09-28 | $2.73 | $10.27 | 2,703,000 | — | — |
| 2021-09-27 | $2.85 | $10.72 | 6,631,900 | — | — |
| 2021-09-24 | $2.76 | $10.38 | 2,556,300 | — | — |
| 2021-09-23 | $2.79 | $10.49 | 2,686,800 | — | — |
| 2021-09-22 | $2.65 | $9.96 | 2,169,500 | — | — |
| 2021-09-21 | $2.59 | $9.74 | 1,218,500 | — | — |
| 2021-09-20 | $2.56 | $9.63 | 2,436,800 | — | — |
| 2021-09-17 | $2.67 | $10.04 | 7,240,400 | — | — |
| 2021-09-16 | $2.49 | $9.36 | 2,385,600 | — | — |
| 2021-09-15 | $2.50 | $9.40 | 2,310,800 | — | — |
| 2021-09-14 | $2.47 | $9.29 | 1,940,400 | — | — |
| 2021-09-13 | $2.45 | $9.21 | 2,528,500 | — | — |
| 2021-09-10 | $2.39 | $8.99 | 1,087,100 | — | — |
| 2021-09-09 | $2.40 | $9.02 | 1,598,700 | — | — |
| 2021-09-08 | $2.40 | $9.02 | 1,359,000 | — | — |
| 2021-09-07 | $2.54 | $9.55 | 1,399,800 | — | — |
| 2021-09-03 | $2.55 | $9.59 | 1,040,900 | — | — |
| 2021-09-02 | $2.60 | $9.78 | 2,117,900 | — | — |
| 2021-09-01 | $2.64 | $9.93 | 1,361,100 | — | — |
| 2021-08-31 | $2.63 | $9.89 | 1,465,400 | — | — |
| 2021-08-30 | $2.55 | $9.59 | 1,665,500 | — | — |
| 2021-08-27 | $2.54 | $9.55 | 1,153,000 | — | — |
| 2021-08-26 | $2.30 | $8.65 | 1,522,200 | — | — |
| 2021-08-25 | $2.41 | $9.06 | 738,800 | — | — |
| 2021-08-24 | $2.47 | $9.29 | 2,767,600 | — | — |
| 2021-08-23 | $2.36 | $8.87 | 1,203,500 | — | — |
| 2021-08-20 | $2.30 | $8.65 | 1,288,100 | — | — |
| 2021-08-19 | $2.26 | $8.50 | 1,379,700 | — | — |
| 2021-08-18 | $2.28 | $8.57 | 1,648,700 | — | — |
| 2021-08-17 | $2.29 | $8.61 | 1,632,800 | — | — |
| 2021-08-16 | $2.30 | $8.65 | 1,678,900 | — | — |
| 2021-08-13 | $2.36 | $8.87 | 1,588,100 | — | — |
| 2021-08-12 | $2.41 | $9.06 | 1,483,100 | — | — |
| 2021-08-11 | $2.49 | $9.36 | 1,095,700 | — | — |
| 2021-08-10 | $2.43 | $9.14 | 671,400 | — | — |
| 2021-08-09 | $2.44 | $9.18 | 659,200 | — | — |
| 2021-08-06 | $2.55 | $9.59 | 1,061,400 | — | — |
| 2021-08-05 | $2.47 | $9.29 | 1,392,300 | — | — |
| 2021-08-04 | $2.41 | $9.06 | 1,236,000 | — | — |
| 2021-08-03 | $2.49 | $9.36 | 1,746,800 | — | — |
| 2021-08-02 | $2.52 | $9.48 | 2,483,200 | — | — |
| 2021-07-30 | $2.66 | $10.00 | 2,431,400 | — | — |
| 2021-07-29 | $2.67 | $10.04 | 3,375,400 | — | — |
| 2021-07-28 | $2.39 | $8.99 | 1,190,400 | — | — |
| 2021-07-27 | $2.35 | $8.84 | 1,308,400 | — | — |
| 2021-07-26 | $2.42 | $9.10 | 1,440,700 | — | — |
| 2021-07-23 | $2.33 | $8.76 | 1,187,100 | — | — |
| 2021-07-22 | $2.34 | $8.80 | 1,330,200 | — | — |
| 2021-07-21 | $2.44 | $9.18 | 1,340,700 | — | — |
| 2021-07-20 | $2.36 | $8.87 | 2,219,100 | — | — |
| 2021-07-19 | $2.30 | $8.65 | 2,133,400 | — | — |
| 2021-07-16 | $2.39 | $8.99 | 2,931,700 | — | — |
| 2021-07-15 | $2.52 | $9.48 | 3,123,500 | — | — |
| 2021-07-14 | $2.50 | $9.40 | 1,981,100 | — | — |
| 2021-07-13 | $2.52 | $9.48 | 3,192,200 | — | — |
| 2021-07-12 | $2.63 | $9.89 | 2,629,100 | — | — |
| 2021-07-09 | $2.56 | $9.63 | 1,665,400 | — | — |
| 2021-07-08 | $2.51 | $9.44 | 1,969,700 | — | — |
| 2021-07-07 | $2.55 | $9.59 | 3,987,900 | — | — |
| 2021-07-06 | $2.45 | $9.21 | 2,378,500 | — | — |
| 2021-07-02 | $2.54 | $9.55 | 1,435,300 | — | — |
| 2021-07-01 | $2.63 | $9.89 | 3,245,800 | — | — |
| 2021-06-30 | $2.64 | $9.93 | 4,244,700 | — | — |
| 2021-06-29 | $2.69 | $10.12 | 1,883,600 | — | — |
| 2021-06-28 | $2.75 | $10.34 | 3,816,800 | — | — |
| 2021-06-25 | $2.81 | $10.57 | 50,222,400 | — | — |
| 2021-06-24 | $2.84 | $10.68 | 4,461,100 | — | — |
| 2021-06-23 | $2.79 | $10.49 | 3,531,700 | — | — |
| 2021-06-22 | $2.79 | $10.49 | 2,600,600 | — | — |
| 2021-06-21 | $2.79 | $10.49 | 4,222,600 | — | — |
| 2021-06-18 | $2.68 | $10.08 | 5,113,100 | — | — |
| 2021-06-17 | $2.78 | $10.45 | 4,168,700 | — | — |
| 2021-06-16 | $2.90 | $10.90 | 1,818,800 | — | — |
| 2021-06-15 | $2.90 | $10.90 | 3,437,200 | — | — |
| 2021-06-14 | $2.90 | $10.90 | 3,287,900 | — | — |
| 2021-06-11 | $2.98 | $11.21 | 6,219,700 | — | — |
| 2021-06-10 | $2.70 | $10.15 | 8,812,600 | — | — |
| 2021-06-09 | $2.83 | $10.64 | 15,366,200 | — | — |
| 2021-06-08 | $2.38 | $8.95 | 2,221,700 | — | — |
| 2021-06-07 | $2.37 | $8.91 | 4,036,500 | — | — |
| 2021-06-04 | $2.33 | $8.76 | 2,485,700 | — | — |
| 2021-06-03 | $2.29 | $8.61 | 2,359,000 | — | — |
| 2021-06-02 | $2.35 | $8.84 | 2,353,700 | — | — |
| 2021-06-01 | $2.38 | $8.95 | 2,313,800 | — | — |
| 2021-05-28 | $2.39 | $8.99 | 1,538,100 | — | — |
| 2021-05-27 | $2.40 | $9.02 | 2,395,400 | — | — |
| 2021-05-26 | $2.28 | $8.57 | 3,782,100 | — | — |
| 2021-05-25 | $2.22 | $8.35 | 2,112,000 | — | — |
| 2021-05-24 | $2.38 | $8.95 | 862,700 | — | — |
| 2021-05-21 | $2.33 | $8.76 | 1,268,800 | — | — |
| 2021-05-20 | $2.37 | $8.91 | 3,190,400 | — | — |
| 2021-05-19 | $2.27 | $8.54 | 1,444,000 | — | — |
| 2021-05-18 | $2.43 | $9.14 | 1,571,500 | — | — |
| 2021-05-17 | $2.34 | $8.80 | 2,044,400 | — | — |
| 2021-05-14 | $2.16 | $8.12 | 1,754,900 | — | — |
| 2021-05-13 | $2.16 | $8.12 | 2,078,900 | — | — |
| 2021-05-12 | $2.19 | $8.23 | 3,183,400 | — | — |
| 2021-05-11 | $2.34 | $8.80 | 3,794,800 | — | — |
| 2021-05-10 | $2.21 | $8.31 | 4,504,500 | — | — |
| 2021-05-07 | $2.56 | $9.63 | 2,889,600 | — | — |
| 2021-05-06 | $2.47 | $9.29 | 1,945,400 | — | — |
| 2021-05-05 | $2.52 | $9.48 | 1,941,400 | — | — |
| 2021-05-04 | $2.52 | $9.48 | 1,623,400 | — | — |
| 2021-05-03 | $2.52 | $9.48 | 2,282,800 | — | — |
| 2021-04-30 | $2.51 | $9.44 | 3,045,000 | — | — |
| 2021-04-29 | $2.57 | $9.66 | 4,187,100 | — | — |
| 2021-04-28 | $2.53 | $9.51 | 3,673,900 | — | — |
| 2021-04-27 | $2.45 | $9.21 | 4,472,900 | — | — |
| 2021-04-26 | $2.38 | $8.95 | 4,267,500 | — | — |
| 2021-04-23 | $2.20 | $8.27 | 3,431,600 | — | — |
| 2021-04-22 | $2.15 | $8.08 | 4,261,900 | — | — |
| 2021-04-21 | $2.05 | $7.71 | 1,836,700 | — | — |
| 2021-04-20 | $1.97 | $7.41 | 1,635,600 | — | — |
| 2021-04-19 | $2.04 | $7.67 | 2,894,200 | — | — |
| 2021-04-16 | $2.09 | $7.86 | 3,213,700 | — | — |
| 2021-04-15 | $2.02 | $7.60 | 1,788,500 | — | — |
| 2021-04-14 | $2.02 | $7.60 | 1,899,700 | — | — |
| 2021-04-13 | $1.96 | $7.37 | 4,048,600 | — | — |
| 2021-04-12 | $2.02 | $7.60 | 2,837,300 | — | — |
| 2021-04-09 | $2.11 | $7.93 | 2,056,400 | — | — |
| 2021-04-08 | $2.10 | $7.90 | 2,415,900 | — | — |
| 2021-04-07 | $2.08 | $7.82 | 1,777,700 | — | — |
| 2021-04-06 | $2.03 | $7.63 | 2,399,800 | — | — |
| 2021-04-05 | $1.97 | $7.41 | 2,010,700 | — | — |
| 2021-04-01 | $1.88 | $7.07 | 1,191,200 | — | — |
| 2021-03-31 | $1.80 | $6.77 | 1,928,800 | — | — |
| 2021-03-30 | $1.82 | $6.84 | 1,876,900 | — | — |
| 2021-03-29 | $1.77 | $6.66 | 3,006,300 | — | — |
| 2021-03-26 | $1.86 | $6.99 | 1,555,100 | — | — |
| 2021-03-25 | $1.87 | $7.03 | 1,518,600 | — | — |
| 2021-03-24 | $1.83 | $6.88 | 3,506,200 | — | — |
| 2021-03-23 | $1.96 | $7.37 | 2,546,300 | — | — |
| 2021-03-22 | $2.07 | $7.78 | 1,423,000 | — | — |
| 2021-03-19 | $2.13 | $8.01 | 4,486,200 | — | — |
| 2021-03-18 | $2.08 | $7.82 | 3,045,800 | — | — |
| 2021-03-17 | $2.22 | $8.35 | 2,209,500 | — | — |
| 2021-03-16 | $2.18 | $8.20 | 2,307,200 | — | — |
| 2021-03-15 | $2.21 | $8.31 | 3,396,000 | — | — |
| 2021-03-12 | $2.09 | $7.86 | 1,176,400 | — | — |
| 2021-03-11 | $2.05 | $7.71 | 1,623,300 | — | — |
| 2021-03-10 | $1.97 | $7.41 | 1,710,600 | — | — |
| 2021-03-09 | $1.94 | $7.29 | 2,928,900 | — | — |
| 2021-03-08 | $1.90 | $7.14 | 2,299,800 | — | — |
| 2021-03-05 | $1.88 | $7.07 | 2,586,800 | — | — |
| 2021-03-04 | $1.90 | $7.14 | 3,241,500 | — | — |
| 2021-03-03 | $1.90 | $7.14 | 2,708,100 | — | — |
| 2021-03-02 | $1.84 | $6.92 | 6,880,000 | — | — |
| 2021-03-01 | $1.78 | $6.69 | 4,788,200 | — | — |
| 2021-02-26 | $1.72 | $6.47 | 4,987,500 | — | — |
| 2021-02-25 | $1.82 | $6.84 | 10,753,300 | — | — |
| 2021-02-24 | $2.08 | $7.82 | 3,521,900 | — | — |
| 2021-02-23 | $1.97 | $7.41 | 5,138,500 | — | — |
| 2021-02-22 | $2.03 | $7.63 | 4,000,100 | — | — |
| 2021-02-19 | $2.03 | $7.63 | 2,109,300 | — | — |
| 2021-02-18 | $2.03 | $7.63 | 2,879,600 | — | — |
| 2021-02-17 | $2.13 | $8.01 | 2,164,000 | — | — |
| 2021-02-16 | $2.17 | $8.16 | 5,846,500 | — | — |
| 2021-02-12 | $2.14 | $8.05 | 1,667,200 | — | — |
| 2021-02-11 | $2.17 | $8.16 | 2,611,300 | — | — |
| 2021-02-10 | $2.18 | $8.20 | 2,328,400 | — | — |
| 2021-02-09 | $2.18 | $8.20 | 7,649,300 | — | — |
| 2021-02-08 | $2.18 | $8.20 | 17,699,500 | — | — |
| 2021-02-05 | $2.00 | $7.52 | 2,228,700 | — | — |
| 2021-02-04 | $1.92 | $7.22 | 3,913,600 | — | — |
| 2021-02-03 | $2.00 | $7.52 | 3,093,100 | — | — |
| 2021-02-02 | $1.99 | $7.48 | 3,372,400 | — | — |
| 2021-02-01 | $2.00 | $7.52 | 4,968,800 | — | — |
| 2021-01-29 | $1.99 | $7.48 | 5,712,200 | — | — |
| 2021-01-28 | $1.99 | $7.48 | 5,976,800 | — | — |
| 2021-01-27 | $1.90 | $7.14 | 5,475,100 | — | — |
| 2021-01-26 | $1.80 | $6.77 | 6,063,700 | — | — |
| 2021-01-25 | $1.89 | $7.11 | 5,179,100 | — | — |
| 2021-01-22 | $1.75 | $6.58 | 2,320,600 | — | — |
| 2021-01-21 | $1.70 | $6.39 | 5,928,000 | — | — |
| 2021-01-20 | $1.86 | $6.99 | 6,459,800 | — | — |
| 2021-01-19 | $1.56 | $5.87 | 2,661,200 | — | — |
| 2021-01-15 | $1.43 | $5.38 | 1,198,500 | — | — |
| 2021-01-14 | $1.50 | $5.64 | 1,902,300 | — | — |
| 2021-01-13 | $1.40 | $5.26 | 1,544,300 | — | — |
| 2021-01-12 | $1.43 | $5.38 | 1,209,400 | — | — |
| 2021-01-11 | $1.45 | $5.45 | 1,971,700 | — | — |
| 2021-01-08 | $1.53 | $5.75 | 2,857,600 | — | — |
| 2021-01-07 | $1.66 | $6.24 | 1,095,600 | — | — |
| 2021-01-06 | $1.69 | $6.35 | 1,623,200 | — | — |
| 2021-01-05 | $1.60 | $6.02 | 1,555,200 | — | — |
| 2021-01-04 | $1.59 | $5.98 | 3,060,000 | — | — |