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
- 2007-06-12 to 2026-09-03
- 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 | $2.08 | $6.15 | 118,817 | — | — |
| 2021-12-30 | $2.03 | $6.00 | 129,313 | — | — |
| 2021-12-29 | $1.93 | $5.72 | 132,889 | — | — |
| 2021-12-28 | $1.98 | $5.86 | 140,734 | — | — |
| 2021-12-27 | $1.97 | $5.82 | 132,991 | — | — |
| 2021-12-23 | $1.95 | $5.75 | 69,609 | — | — |
| 2021-12-22 | $1.89 | $5.59 | 83,602 | — | — |
| 2021-12-21 | $1.96 | $5.71 | 101,405 | — | — |
| 2021-12-20 | $1.96 | $5.69 | 196,469 | — | — |
| 2021-12-17 | $2.01 | $5.83 | 91,530 | — | — |
| 2021-12-16 | $1.96 | $5.69 | 65,707 | — | — |
| 2021-12-15 | $1.94 | $5.64 | 90,409 | — | — |
| 2021-12-14 | $1.96 | $5.69 | 109,939 | — | — |
| 2021-12-13 | $1.95 | $5.68 | 101,525 | — | — |
| 2021-12-10 | $1.98 | $5.74 | 200,315 | — | — |
| 2021-12-09 | $1.97 | $5.73 | 62,418 | — | — |
| 2021-12-08 | $2.01 | $5.85 | 69,396 | — | — |
| 2021-12-07 | $1.93 | $5.61 | 45,405 | — | — |
| 2021-12-06 | $1.89 | $5.50 | 110,994 | — | — |
| 2021-12-03 | $1.91 | $5.56 | 44,103 | — | — |
| 2021-12-02 | $1.88 | $5.47 | 93,568 | — | — |
| 2021-12-01 | $1.79 | $5.21 | 189,107 | — | — |
| 2021-11-30 | $1.88 | $5.45 | 142,784 | — | — |
| 2021-11-29 | $1.91 | $5.54 | 103,005 | — | — |
| 2021-11-26 | $1.90 | $5.52 | 79,048 | — | — |
| 2021-11-24 | $1.93 | $5.61 | 62,954 | — | — |
| 2021-11-23 | $1.92 | $5.59 | 101,099 | — | — |
| 2021-11-22 | $1.91 | $5.54 | 129,489 | — | — |
| 2021-11-19 | $1.92 | $5.57 | 131,870 | — | — |
| 2021-11-18 | $1.89 | $5.50 | 269,438 | — | — |
| 2021-11-17 | $1.89 | $5.50 | 359,258 | — | — |
| 2021-11-16 | $1.92 | $5.57 | 117,921 | — | — |
| 2021-11-15 | $1.87 | $5.44 | 48,644 | — | — |
| 2021-11-12 | $1.96 | $5.69 | 147,420 | — | — |
| 2021-11-11 | $1.97 | $5.73 | 140,217 | — | — |
| 2021-11-10 | $1.95 | $5.66 | 53,062 | — | — |
| 2021-11-09 | $1.91 | $5.54 | 49,542 | — | — |
| 2021-11-08 | $1.89 | $5.49 | 89,683 | — | — |
| 2021-11-05 | $1.91 | $5.54 | 53,623 | — | — |
| 2021-11-04 | $1.84 | $5.35 | 129,737 | — | — |
| 2021-11-03 | $1.90 | $5.52 | 56,116 | — | — |
| 2021-11-02 | $1.72 | $4.99 | 19,830 | — | — |
| 2021-11-01 | $1.83 | $5.33 | 71,030 | — | — |
| 2021-10-29 | $1.85 | $5.37 | 59,868 | — | — |
| 2021-10-28 | $1.89 | $5.50 | 79,034 | — | — |
| 2021-10-27 | $1.98 | $5.76 | 52,738 | — | — |
| 2021-10-26 | $1.94 | $5.64 | 39,086 | — | — |
| 2021-10-25 | $1.93 | $5.62 | 41,638 | — | — |
| 2021-10-22 | $1.83 | $5.31 | 140,193 | — | — |
| 2021-10-21 | $1.90 | $5.52 | 125,247 | — | — |
| 2021-10-20 | $2.05 | $5.95 | 68,695 | — | — |
| 2021-10-19 | $1.91 | $5.56 | 57,125 | — | — |
| 2021-10-18 | $2.10 | $6.11 | 28,228 | — | — |
| 2021-10-15 | $2.08 | $6.04 | 35,522 | — | — |
| 2021-10-14 | $2.06 | $5.99 | 49,118 | — | — |
| 2021-10-13 | $2.05 | $5.97 | 46,066 | — | — |
| 2021-10-12 | $1.89 | $5.49 | 65,734 | — | — |
| 2021-10-11 | $1.97 | $5.73 | 31,964 | — | — |
| 2021-10-08 | $1.93 | $5.61 | 48,746 | — | — |
| 2021-10-07 | $1.89 | $5.49 | 48,070 | — | — |
| 2021-10-06 | $1.89 | $5.50 | 102,358 | — | — |
| 2021-10-05 | $1.95 | $5.68 | 40,367 | — | — |
| 2021-10-04 | $1.92 | $5.59 | 66,143 | — | — |
| 2021-10-01 | $1.95 | $5.68 | 59,902 | — | — |
| 2021-09-30 | $1.93 | $5.62 | 46,064 | — | — |
| 2021-09-29 | $1.90 | $5.52 | 56,058 | — | — |
| 2021-09-28 | $1.91 | $5.56 | 70,866 | — | — |
| 2021-09-27 | $1.99 | $5.80 | 39,982 | — | — |
| 2021-09-24 | $1.95 | $5.68 | 41,161 | — | — |
| 2021-09-23 | $1.95 | $5.66 | 36,787 | — | — |
| 2021-09-22 | $1.97 | $5.73 | 47,590 | — | — |
| 2021-09-21 | $1.95 | $5.68 | 51,477 | — | — |
| 2021-09-20 | $1.90 | $5.52 | 62,200 | — | — |
| 2021-09-17 | $1.72 | $4.99 | 24,944 | — | — |
| 2021-09-16 | $1.93 | $5.61 | 36,517 | — | — |
| 2021-09-15 | $1.92 | $5.59 | 37,276 | — | — |
| 2021-09-14 | $1.92 | $5.59 | 20,484 | — | — |
| 2021-09-13 | $1.93 | $5.61 | 22,487 | — | — |
| 2021-09-10 | $1.92 | $5.59 | 55,621 | — | — |
| 2021-09-09 | $1.95 | $5.68 | 39,884 | — | — |
| 2021-09-08 | $1.79 | $5.21 | 35,735 | — | — |
| 2021-09-07 | $1.91 | $5.56 | 24,790 | — | — |
| 2021-09-03 | $1.96 | $5.71 | 53,637 | — | — |
| 2021-09-02 | $1.79 | $5.21 | 61,705 | — | — |
| 2021-09-01 | $2.02 | $5.88 | 40,990 | — | — |
| 2021-08-31 | $1.95 | $5.68 | 31,719 | — | — |
| 2021-08-30 | $1.92 | $5.57 | 43,355 | — | — |
| 2021-08-27 | $1.95 | $5.66 | 49,611 | — | — |
| 2021-08-26 | $1.89 | $5.50 | 29,154 | — | — |
| 2021-08-25 | $1.91 | $5.54 | 38,200 | — | — |
| 2021-08-24 | $1.86 | $5.42 | 73,275 | — | — |
| 2021-08-23 | $1.79 | $5.21 | 29,733 | — | — |
| 2021-08-20 | $1.79 | $5.19 | 38,555 | — | — |
| 2021-08-19 | $1.69 | $4.90 | 34,112 | — | — |
| 2021-08-18 | $1.64 | $4.76 | 57,231 | — | — |
| 2021-08-17 | $1.60 | $4.64 | 36,742 | — | — |
| 2021-08-16 | $1.56 | $4.54 | 39,157 | — | — |
| 2021-08-13 | $1.57 | $4.58 | 30,883 | — | — |
| 2021-08-12 | $1.54 | $4.47 | 33,750 | — | — |
| 2021-08-11 | $1.57 | $4.58 | 26,434 | — | — |
| 2021-08-10 | $1.58 | $4.59 | 30,918 | — | — |
| 2021-08-09 | $1.62 | $4.71 | 34,187 | — | — |
| 2021-08-06 | $1.59 | $4.63 | 39,436 | — | — |
| 2021-08-05 | $1.58 | $4.59 | 36,363 | — | — |
| 2021-08-04 | $1.57 | $4.58 | 58,889 | — | — |
| 2021-08-03 | $1.69 | $4.90 | 93,889 | — | — |
| 2021-08-02 | $1.67 | $4.87 | 75,142 | — | — |
| 2021-07-30 | $1.75 | $5.07 | 76,200 | — | — |
| 2021-07-29 | $1.82 | $5.28 | 60,191 | — | — |
| 2021-07-28 | $1.82 | $5.30 | 62,881 | — | — |
| 2021-07-27 | $1.77 | $5.14 | 52,564 | — | — |
| 2021-07-26 | $1.76 | $5.11 | 83,197 | — | — |
| 2021-07-23 | $1.76 | $5.13 | 90,484 | — | — |
| 2021-07-22 | $1.63 | $4.75 | 81,211 | — | — |
| 2021-07-21 | $1.70 | $4.95 | 54,264 | — | — |
| 2021-07-20 | $1.68 | $4.88 | 48,721 | — | — |
| 2021-07-19 | $1.66 | $4.82 | 117,367 | — | — |
| 2021-07-16 | $1.76 | $5.13 | 67,797 | — | — |
| 2021-07-15 | $1.76 | $5.13 | 73,707 | — | — |
| 2021-07-14 | $1.77 | $5.14 | 114,903 | — | — |
| 2021-07-13 | $1.72 | $4.99 | 168,040 | — | — |
| 2021-07-12 | $1.76 | $5.13 | 135,673 | — | — |
| 2021-07-09 | $1.60 | $4.64 | 64,142 | — | — |
| 2021-07-08 | $1.70 | $4.94 | 125,288 | — | — |
| 2021-07-07 | $1.70 | $4.94 | 92,953 | — | — |
| 2021-07-06 | $1.71 | $4.97 | 102,439 | — | — |
| 2021-07-02 | $1.76 | $5.11 | 57,623 | — | — |
| 2021-07-01 | $1.69 | $4.92 | 78,610 | — | — |
| 2021-06-30 | $1.83 | $5.33 | 94,545 | — | — |
| 2021-06-29 | $1.83 | $5.33 | 54,877 | — | — |
| 2021-06-28 | $1.80 | $5.25 | 60,956 | — | — |
| 2021-06-25 | $1.85 | $5.37 | 51,578 | — | — |
| 2021-06-24 | $1.85 | $5.38 | 90,627 | — | — |
| 2021-06-23 | $1.89 | $5.50 | 56,699 | — | — |
| 2021-06-22 | $1.89 | $5.50 | 42,244 | — | — |
| 2021-06-21 | $1.89 | $5.49 | 66,989 | — | — |
| 2021-06-18 | $1.96 | $5.71 | 64,336 | — | — |
| 2021-06-17 | $2.01 | $5.85 | 57,723 | — | — |
| 2021-06-16 | $1.99 | $5.80 | 72,242 | — | — |
| 2021-06-15 | $2.00 | $5.81 | 76,288 | — | — |
| 2021-06-14 | $1.94 | $5.64 | 50,549 | — | — |
| 2021-06-11 | $1.97 | $5.73 | 157,754 | — | — |
| 2021-06-10 | $2.04 | $5.92 | 76,580 | — | — |
| 2021-06-09 | $2.04 | $5.92 | 57,454 | — | — |
| 2021-06-08 | $2.06 | $5.99 | 51,881 | — | — |
| 2021-06-07 | $2.02 | $5.87 | 42,214 | — | — |
| 2021-06-04 | $2.01 | $5.85 | 64,897 | — | — |
| 2021-06-03 | $1.88 | $5.45 | 57,809 | — | — |
| 2021-06-02 | $2.01 | $5.85 | 219,438 | — | — |
| 2021-06-01 | $1.95 | $5.68 | 74,114 | — | — |
| 2021-05-28 | $1.89 | $5.50 | 60,654 | — | — |
| 2021-05-27 | $1.89 | $5.50 | 57,355 | — | — |
| 2021-05-26 | $1.86 | $5.40 | 60,956 | — | — |
| 2021-05-25 | $1.83 | $5.31 | 75,377 | — | — |
| 2021-05-24 | $1.80 | $5.23 | 39,304 | — | — |
| 2021-05-21 | $1.80 | $5.23 | 57,444 | — | — |
| 2021-05-20 | $1.80 | $5.25 | 44,257 | — | — |
| 2021-05-19 | $1.83 | $5.33 | 98,564 | — | — |
| 2021-05-18 | $1.78 | $5.16 | 49,574 | — | — |
| 2021-05-17 | $1.72 | $4.99 | 27,638 | — | — |
| 2021-05-14 | $1.67 | $4.85 | 33,053 | — | — |
| 2021-05-13 | $1.66 | $4.82 | 109,757 | — | — |
| 2021-05-12 | $1.63 | $4.73 | 56,963 | — | — |
| 2021-05-11 | $1.66 | $4.82 | 48,448 | — | — |
| 2021-05-10 | $1.66 | $4.83 | 43,933 | — | — |
| 2021-05-07 | $1.67 | $4.87 | 108,905 | — | — |
| 2021-05-06 | $1.64 | $4.76 | 31,849 | — | — |
| 2021-05-05 | $1.61 | $4.68 | 22,722 | — | — |
| 2021-05-04 | $1.57 | $4.56 | 25,287 | — | — |
| 2021-05-03 | $1.58 | $4.59 | 54,539 | — | — |
| 2021-04-30 | $1.61 | $4.46 | 57,597 | — | — |
| 2021-04-29 | $1.62 | $4.49 | 30,844 | — | — |
| 2021-04-28 | $1.62 | $4.49 | 124,585 | — | — |
| 2021-04-27 | $1.52 | $4.21 | 7,725 | — | — |
| 2021-04-26 | $1.54 | $4.27 | 11,074 | — | — |
| 2021-04-23 | $1.53 | $4.24 | 32,423 | — | — |
| 2021-04-22 | $1.52 | $4.21 | 11,264 | — | — |
| 2021-04-21 | $1.48 | $4.10 | 12,769 | — | — |
| 2021-04-20 | $1.51 | $4.18 | 62,890 | — | — |
| 2021-04-19 | $1.48 | $4.11 | 10,137 | — | — |
| 2021-04-16 | $1.50 | $4.15 | 16,866 | — | — |
| 2021-04-15 | $1.50 | $4.15 | 10,250 | — | — |
| 2021-04-14 | $1.51 | $4.18 | 9,917 | — | — |
| 2021-04-13 | $1.49 | $4.12 | 9,067 | — | — |
| 2021-04-12 | $1.48 | $4.11 | 19,140 | — | — |
| 2021-04-09 | $1.51 | $4.20 | 16,080 | — | — |
| 2021-04-08 | $1.51 | $4.20 | 9,809 | — | — |
| 2021-04-07 | $1.49 | $4.14 | 24,910 | — | — |
| 2021-04-06 | $1.48 | $4.11 | 16,708 | — | — |
| 2021-04-05 | $1.47 | $4.08 | 21,961 | — | — |
| 2021-04-01 | $1.49 | $4.12 | 16,758 | — | — |
| 2021-03-31 | $1.51 | $4.20 | 31,473 | — | — |
| 2021-03-30 | $1.47 | $4.08 | 11,644 | — | — |
| 2021-03-29 | $1.43 | $3.98 | 30,879 | — | — |
| 2021-03-26 | $1.44 | $4.01 | 28,010 | — | — |
| 2021-03-25 | $1.46 | $4.05 | 27,738 | — | — |
| 2021-03-24 | $1.46 | $4.05 | 148,723 | — | — |
| 2021-03-23 | $1.48 | $4.09 | 34,158 | — | — |
| 2021-03-22 | $1.48 | $4.09 | 41,219 | — | — |
| 2021-03-19 | $1.51 | $4.20 | 36,355 | — | — |
| 2021-03-18 | $1.46 | $4.05 | 39,860 | — | — |
| 2021-03-17 | $1.43 | $3.98 | 109,468 | — | — |
| 2021-03-16 | $1.41 | $3.90 | 26,896 | — | — |
| 2021-03-15 | $1.41 | $3.90 | 26,225 | — | — |
| 2021-03-12 | $1.41 | $3.90 | 32,630 | — | — |
| 2021-03-11 | $1.41 | $3.90 | 21,872 | — | — |
| 2021-03-10 | $1.34 | $3.71 | 22,636 | — | — |
| 2021-03-09 | $1.27 | $3.52 | 84,689 | — | — |
| 2021-03-08 | $1.28 | $3.55 | 101,183 | — | — |
| 2021-03-05 | $1.35 | $3.74 | 60,778 | — | — |
| 2021-03-04 | $1.36 | $3.79 | 65,253 | — | — |
| 2021-03-03 | $1.35 | $3.74 | 175,149 | — | — |
| 2021-03-02 | $1.35 | $3.76 | 104,326 | — | — |
| 2021-03-01 | $1.34 | $3.71 | 65,002 | — | — |
| 2021-02-26 | $1.36 | $3.79 | 49,704 | — | — |
| 2021-02-25 | $1.39 | $3.86 | 78,918 | — | — |
| 2021-02-24 | $1.46 | $4.07 | 639,183 | — | — |
| 2021-02-23 | $1.46 | $4.05 | 109,733 | — | — |
| 2021-02-22 | $1.43 | $3.96 | 112,349 | — | — |
| 2021-02-19 | $1.50 | $4.17 | 117,955 | — | — |
| 2021-02-18 | $1.51 | $4.18 | 107,254 | — | — |
| 2021-02-17 | $1.50 | $4.17 | 887,622 | — | — |
| 2021-02-16 | $1.50 | $4.15 | 165,313 | — | — |
| 2021-02-12 | $1.54 | $4.29 | 105,015 | — | — |
| 2021-02-11 | $1.58 | $4.39 | 70,521 | — | — |
| 2021-02-10 | $1.59 | $4.42 | 123,078 | — | — |
| 2021-02-09 | $1.63 | $4.52 | 120,922 | — | — |
| 2021-02-08 | $1.67 | $4.63 | 216,285 | — | — |
| 2021-02-05 | $1.63 | $4.54 | 68,818 | — | — |
| 2021-02-04 | $1.64 | $4.55 | 136,072 | — | — |
| 2021-02-03 | $1.68 | $4.67 | 103,919 | — | — |
| 2021-02-02 | $1.68 | $4.67 | 204,080 | — | — |
| 2021-02-01 | $1.64 | $4.55 | 124,497 | — | — |
| 2021-01-29 | $1.59 | $4.40 | 168,488 | — | — |
| 2021-01-28 | $1.63 | $4.54 | 101,518 | — | — |
| 2021-01-27 | $1.58 | $4.37 | 108,776 | — | — |
| 2021-01-26 | $1.58 | $4.37 | 133,074 | — | — |
| 2021-01-25 | $1.51 | $4.20 | 63,647 | — | — |
| 2021-01-22 | $1.61 | $4.48 | 177,937 | — | — |
| 2021-01-21 | $1.60 | $4.43 | 132,622 | — | — |
| 2021-01-20 | $1.61 | $4.48 | 107,778 | — | — |
| 2021-01-19 | $1.66 | $4.60 | 247,285 | — | — |
| 2021-01-15 | $1.71 | $4.76 | 90,983 | — | — |
| 2021-01-14 | $1.74 | $4.82 | 128,780 | — | — |
| 2021-01-13 | $1.72 | $4.77 | 103,828 | — | — |
| 2021-01-12 | $1.69 | $4.70 | 103,361 | — | — |
| 2021-01-11 | $1.62 | $4.49 | 293,735 | — | — |
| 2021-01-08 | $1.74 | $4.82 | 138,488 | — | — |
| 2021-01-07 | $1.65 | $4.58 | 181,516 | — | — |
| 2021-01-06 | $1.72 | $4.70 | 129,072 | — | — |
| 2021-01-05 | $1.69 | $4.62 | 85,245 | — | — |
| 2021-01-04 | $1.69 | $4.60 | 185,838 | — | — |