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
- 1996-11-18 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 | $1.87 | $8.25 | 8,628,750 | — | — |
| 2021-12-30 | $1.84 | $8.11 | 5,415,800 | — | — |
| 2021-12-29 | $1.81 | $7.98 | 6,036,160 | — | — |
| 2021-12-28 | $1.85 | $8.15 | 9,851,400 | — | — |
| 2021-12-27 | $1.82 | $8.05 | 10,455,120 | — | — |
| 2021-12-23 | $1.81 | $7.98 | 11,745,630 | — | — |
| 2021-12-22 | $1.79 | $7.91 | 8,418,670 | — | — |
| 2021-12-21 | $1.85 | $7.84 | 11,206,650 | — | — |
| 2021-12-20 | $1.83 | $7.74 | 13,983,450 | — | — |
| 2021-12-17 | $1.92 | $8.13 | 15,756,520 | — | — |
| 2021-12-16 | $1.88 | $7.94 | 14,196,130 | — | — |
| 2021-12-15 | $1.89 | $8.00 | 10,987,990 | — | — |
| 2021-12-14 | $1.88 | $7.94 | 12,379,250 | — | — |
| 2021-12-13 | $1.88 | $7.97 | 5,680,740 | — | — |
| 2021-12-10 | $1.90 | $8.04 | 6,939,270 | — | — |
| 2021-12-09 | $1.88 | $7.97 | 6,306,690 | — | — |
| 2021-12-08 | $1.92 | $8.13 | 8,460,920 | — | — |
| 2021-12-07 | $1.88 | $7.94 | 15,412,540 | — | — |
| 2021-12-06 | $1.83 | $7.74 | 8,711,690 | — | — |
| 2021-12-03 | $1.86 | $7.87 | 13,706,810 | — | — |
| 2021-12-02 | $1.81 | $7.65 | 9,873,500 | — | — |
| 2021-12-01 | $1.72 | $7.26 | 18,225,480 | — | — |
| 2021-11-30 | $1.77 | $7.48 | 12,347,660 | — | — |
| 2021-11-29 | $1.82 | $7.71 | 11,243,050 | — | — |
| 2021-11-26 | $1.81 | $7.65 | 5,675,280 | — | — |
| 2021-11-24 | $1.82 | $7.71 | 9,013,680 | — | — |
| 2021-11-23 | $1.85 | $7.84 | 13,158,080 | — | — |
| 2021-11-22 | $1.82 | $7.71 | 14,011,140 | — | — |
| 2021-11-19 | $1.85 | $7.81 | 9,599,590 | — | — |
| 2021-11-18 | $1.82 | $7.68 | 15,078,570 | — | — |
| 2021-11-17 | $1.84 | $7.78 | 10,285,080 | — | — |
| 2021-11-16 | $1.88 | $7.97 | 13,103,870 | — | — |
| 2021-11-15 | $1.95 | $8.23 | 6,235,320 | — | — |
| 2021-11-12 | $1.92 | $8.13 | 13,217,750 | — | — |
| 2021-11-11 | $1.95 | $8.26 | 10,811,320 | — | — |
| 2021-11-10 | $1.87 | $7.91 | 13,121,810 | — | — |
| 2021-11-09 | $1.85 | $7.81 | 12,730,250 | — | — |
| 2021-11-08 | $1.79 | $7.58 | 7,982,130 | — | — |
| 2021-11-05 | $1.82 | $7.68 | 7,730,970 | — | — |
| 2021-11-04 | $1.76 | $7.45 | 10,546,120 | — | — |
| 2021-11-03 | $1.80 | $7.61 | 13,061,360 | — | — |
| 2021-11-02 | $1.69 | $7.16 | 6,011,720 | — | — |
| 2021-11-01 | $1.75 | $7.39 | 11,216,270 | — | — |
| 2021-10-29 | $1.73 | $7.32 | 12,401,610 | — | — |
| 2021-10-28 | $1.74 | $7.35 | 11,138,530 | — | — |
| 2021-10-27 | $1.83 | $7.74 | 8,480,160 | — | — |
| 2021-10-26 | $1.82 | $7.71 | 9,311,120 | — | — |
| 2021-10-25 | $1.83 | $7.74 | 8,751,080 | — | — |
| 2021-10-22 | $1.78 | $7.55 | 14,553,370 | — | — |
| 2021-10-21 | $1.83 | $7.74 | 15,110,290 | — | — |
| 2021-10-20 | $2.03 | $8.59 | 13,649,090 | — | — |
| 2021-10-19 | $1.98 | $8.39 | 12,919,140 | — | — |
| 2021-10-18 | $2.08 | $8.82 | 10,650,770 | — | — |
| 2021-10-15 | $2.07 | $8.75 | 25,781,210 | — | — |
| 2021-10-14 | $2.09 | $8.85 | 7,218,380 | — | — |
| 2021-10-13 | $2.07 | $8.75 | 9,712,300 | — | — |
| 2021-10-12 | $2.05 | $8.65 | 10,062,390 | — | — |
| 2021-10-11 | $2.02 | $8.52 | 15,931,240 | — | — |
| 2021-10-08 | $1.94 | $8.20 | 6,029,530 | — | — |
| 2021-10-07 | $1.88 | $7.94 | 14,784,510 | — | — |
| 2021-10-06 | $1.90 | $8.04 | 8,923,070 | — | — |
| 2021-10-05 | $1.94 | $8.20 | 11,950,900 | — | — |
| 2021-10-04 | $1.95 | $8.23 | 5,755,750 | — | — |
| 2021-10-01 | $1.99 | $8.43 | 4,558,970 | — | — |
| 2021-09-30 | $1.94 | $8.20 | 7,289,620 | — | — |
| 2021-09-29 | $1.97 | $8.33 | 5,006,820 | — | — |
| 2021-09-28 | $1.98 | $8.36 | 5,746,390 | — | — |
| 2021-09-27 | $2.02 | $8.56 | 13,813,800 | — | — |
| 2021-09-24 | $2.01 | $8.49 | 7,962,110 | — | — |
| 2021-09-23 | $2.01 | $8.49 | 8,604,700 | — | — |
| 2021-09-22 | $2.02 | $8.52 | 8,556,210 | — | — |
| 2021-09-21 | $2.01 | $8.49 | 9,078,420 | — | — |
| 2021-09-20 | $1.94 | $8.20 | 8,589,490 | — | — |
| 2021-09-17 | $1.96 | $8.30 | 6,534,450 | — | — |
| 2021-09-16 | $1.98 | $8.36 | 4,636,970 | — | — |
| 2021-09-15 | $1.98 | $8.39 | 5,173,870 | — | — |
| 2021-09-14 | $1.98 | $8.36 | 5,955,170 | — | — |
| 2021-09-13 | $1.98 | $8.36 | 7,663,240 | — | — |
| 2021-09-10 | $1.92 | $8.10 | 6,337,500 | — | — |
| 2021-09-09 | $1.94 | $8.20 | 12,245,480 | — | — |
| 2021-09-08 | $1.88 | $7.94 | 7,713,160 | — | — |
| 2021-09-07 | $1.96 | $8.30 | 1,271,920 | — | — |
| 2021-09-03 | $1.98 | $8.39 | 4,025,580 | — | — |
| 2021-09-02 | $2.00 | $8.46 | 5,291,520 | — | — |
| 2021-09-01 | $2.05 | $8.65 | 14,258,790 | — | — |
| 2021-08-31 | $1.96 | $8.30 | 11,698,570 | — | — |
| 2021-08-30 | $1.94 | $8.20 | 7,771,010 | — | — |
| 2021-08-27 | $1.93 | $8.17 | 8,293,480 | — | — |
| 2021-08-26 | $1.88 | $7.94 | 4,606,680 | — | — |
| 2021-08-25 | $1.91 | $8.07 | 6,387,290 | — | — |
| 2021-08-24 | $1.88 | $7.97 | 8,658,520 | — | — |
| 2021-08-23 | $1.75 | $7.42 | 6,483,230 | — | — |
| 2021-08-20 | $1.75 | $7.39 | 7,887,100 | — | — |
| 2021-08-19 | $1.69 | $7.16 | 7,544,550 | — | — |
| 2021-08-18 | $1.66 | $7.03 | 7,516,860 | — | — |
| 2021-08-17 | $1.68 | $7.09 | 7,259,070 | — | — |
| 2021-08-16 | $1.62 | $6.87 | 4,100,460 | — | — |
| 2021-08-13 | $1.65 | $7.00 | 4,047,810 | — | — |
| 2021-08-12 | $1.62 | $6.87 | 4,650,750 | — | — |
| 2021-08-11 | $1.67 | $7.06 | 4,366,570 | — | — |
| 2021-08-10 | $1.68 | $7.09 | 3,668,080 | — | — |
| 2021-08-09 | $1.69 | $7.16 | 4,994,860 | — | — |
| 2021-08-06 | $1.69 | $7.16 | 4,840,290 | — | — |
| 2021-08-05 | $1.68 | $7.13 | 6,354,400 | — | — |
| 2021-08-04 | $1.72 | $7.26 | 6,539,520 | — | — |
| 2021-08-03 | $1.74 | $7.35 | 5,916,560 | — | — |
| 2021-08-02 | $1.72 | $7.29 | 6,614,010 | — | — |
| 2021-07-30 | $1.72 | $7.29 | 5,497,180 | — | — |
| 2021-07-29 | $1.78 | $7.55 | 3,996,850 | — | — |
| 2021-07-28 | $1.82 | $7.68 | 3,554,980 | — | — |
| 2021-07-27 | $1.78 | $7.52 | 3,679,390 | — | — |
| 2021-07-26 | $1.78 | $7.52 | 2,745,340 | — | — |
| 2021-07-23 | $1.75 | $7.42 | 3,938,480 | — | — |
| 2021-07-22 | $1.78 | $7.52 | 4,746,170 | — | — |
| 2021-07-21 | $1.76 | $7.45 | 3,155,880 | — | — |
| 2021-07-20 | $1.75 | $7.39 | 6,523,140 | — | — |
| 2021-07-19 | $1.69 | $7.16 | 6,506,110 | — | — |
| 2021-07-16 | $1.76 | $7.45 | 7,098,520 | — | — |
| 2021-07-15 | $1.78 | $7.52 | 6,657,040 | — | — |
| 2021-07-14 | $1.78 | $7.52 | 4,186,520 | — | — |
| 2021-07-13 | $1.73 | $7.32 | 7,700,290 | — | — |
| 2021-07-12 | $1.77 | $7.48 | 5,589,610 | — | — |
| 2021-07-09 | $1.70 | $7.19 | 3,303,300 | — | — |
| 2021-07-08 | $1.68 | $7.09 | 6,103,890 | — | — |
| 2021-07-07 | $1.75 | $7.39 | 5,048,160 | — | — |
| 2021-07-06 | $1.74 | $7.35 | 3,337,360 | — | — |
| 2021-07-02 | $1.81 | $7.65 | 2,544,230 | — | — |
| 2021-07-01 | $1.78 | $7.52 | 8,694,790 | — | — |
| 2021-06-30 | $1.83 | $7.74 | 6,848,400 | — | — |
| 2021-06-29 | $1.86 | $7.87 | 8,621,340 | — | — |
| 2021-06-28 | $1.93 | $8.17 | 3,865,030 | — | — |
| 2021-06-25 | $1.91 | $8.07 | 4,896,060 | — | — |
| 2021-06-24 | $1.95 | $8.26 | 2,857,530 | — | — |
| 2021-06-23 | $1.93 | $8.17 | 3,671,330 | — | — |
| 2021-06-22 | $1.94 | $8.20 | 8,674,770 | — | — |
| 2021-06-21 | $1.96 | $8.30 | 3,522,090 | — | — |
| 2021-06-18 | $1.95 | $8.23 | 8,917,610 | — | — |
| 2021-06-17 | $1.99 | $8.43 | 8,431,800 | — | — |
| 2021-06-16 | $2.00 | $8.46 | 6,253,390 | — | — |
| 2021-06-15 | $2.03 | $8.59 | 6,349,200 | — | — |
| 2021-06-14 | $2.02 | $8.56 | 3,881,280 | — | — |
| 2021-06-11 | $1.98 | $8.39 | 4,904,900 | — | — |
| 2021-06-10 | $2.07 | $8.75 | 6,578,130 | — | — |
| 2021-06-09 | $2.04 | $8.62 | 4,315,740 | — | — |
| 2021-06-08 | $2.08 | $8.78 | 5,667,870 | — | — |
| 2021-06-07 | $2.08 | $8.82 | 5,472,090 | — | — |
| 2021-06-04 | $2.06 | $8.72 | 5,862,220 | — | — |
| 2021-06-03 | $2.03 | $8.59 | 2,699,060 | — | — |
| 2021-06-02 | $2.05 | $8.69 | 5,948,670 | — | — |
| 2021-06-01 | $2.02 | $8.52 | 8,859,500 | — | — |
| 2021-05-28 | $1.99 | $8.43 | 5,745,220 | — | — |
| 2021-05-27 | $1.96 | $8.30 | 8,550,360 | — | — |
| 2021-05-26 | $1.92 | $8.10 | 5,710,120 | — | — |
| 2021-05-25 | $1.91 | $8.07 | 3,936,920 | — | — |
| 2021-05-24 | $1.91 | $8.07 | 4,312,360 | — | — |
| 2021-05-21 | $1.85 | $7.84 | 5,623,540 | — | — |
| 2021-05-20 | $1.86 | $7.87 | 6,951,230 | — | — |
| 2021-05-19 | $1.88 | $7.94 | 10,448,620 | — | — |
| 2021-05-18 | $1.82 | $7.68 | 9,132,630 | — | — |
| 2021-05-17 | $1.77 | $7.48 | 5,429,450 | — | — |
| 2021-05-14 | $1.73 | $7.32 | 6,402,240 | — | — |
| 2021-05-13 | $1.69 | $7.16 | 8,460,140 | — | — |
| 2021-05-12 | $1.63 | $6.90 | 12,160,590 | — | — |
| 2021-05-11 | $1.72 | $7.29 | 8,446,490 | — | — |
| 2021-05-10 | $1.71 | $7.22 | 5,783,440 | — | — |
| 2021-05-07 | $1.72 | $7.29 | 5,124,990 | — | — |
| 2021-05-06 | $1.72 | $7.26 | 6,155,630 | — | — |
| 2021-05-05 | $1.71 | $7.22 | 9,576,320 | — | — |
| 2021-05-04 | $1.66 | $7.03 | 7,790,250 | — | — |
| 2021-05-03 | $1.68 | $7.09 | 8,626,930 | — | — |
| 2021-04-30 | $1.92 | $7.74 | 12,448,280 | — | — |
| 2021-04-29 | $1.99 | $8.05 | 14,643,980 | — | — |
| 2021-04-28 | $1.99 | $8.05 | 17,727,320 | — | — |
| 2021-04-27 | $1.85 | $7.46 | 14,721,200 | — | — |
| 2021-04-26 | $1.87 | $7.55 | 8,431,540 | — | — |
| 2021-04-23 | $1.87 | $7.55 | 15,396,680 | — | — |
| 2021-04-22 | $1.85 | $7.49 | 13,691,600 | — | — |
| 2021-04-21 | $1.82 | $7.37 | 9,225,970 | — | — |
| 2021-04-20 | $1.84 | $7.43 | 19,043,310 | — | — |
| 2021-04-19 | $1.76 | $7.12 | 23,507,250 | — | — |
| 2021-04-16 | $1.75 | $7.06 | 170,413,880 | — | — |
| 2021-04-15 | $1.71 | $6.90 | 23,822,110 | — | — |
| 2021-04-14 | $1.73 | $6.99 | 27,177,280 | — | — |
| 2021-04-13 | $1.69 | $6.84 | 26,037,570 | — | — |
| 2021-04-12 | $1.64 | $6.62 | 20,945,470 | — | — |
| 2021-04-09 | $1.66 | $6.71 | 20,580,560 | — | — |
| 2021-04-08 | $1.69 | $6.84 | 17,303,520 | — | — |
| 2021-04-07 | $1.67 | $6.75 | 25,224,420 | — | — |
| 2021-04-06 | $1.68 | $6.81 | 15,654,990 | — | — |
| 2021-04-05 | $1.66 | $6.71 | 37,381,110 | — | — |
| 2021-04-01 | $1.67 | $6.75 | 15,529,540 | — | — |
| 2021-03-31 | $1.75 | $7.06 | 14,494,090 | — | — |
| 2021-03-30 | $1.70 | $6.87 | 10,706,930 | — | — |
| 2021-03-29 | $1.68 | $6.81 | 10,482,160 | — | — |
| 2021-03-26 | $1.65 | $6.65 | 9,802,910 | — | — |
| 2021-03-25 | $1.65 | $6.68 | 10,999,560 | — | — |
| 2021-03-24 | $1.62 | $6.53 | 6,388,720 | — | — |
| 2021-03-23 | $1.67 | $6.75 | 5,616,910 | — | — |
| 2021-03-22 | $1.73 | $6.99 | 14,122,290 | — | — |
| 2021-03-19 | $1.73 | $6.99 | 16,030,430 | — | — |
| 2021-03-18 | $1.66 | $6.71 | 11,069,890 | — | — |
| 2021-03-17 | $1.62 | $6.56 | 7,689,240 | — | — |
| 2021-03-16 | $1.62 | $6.56 | 10,838,880 | — | — |
| 2021-03-15 | $1.63 | $6.59 | 10,715,640 | — | — |
| 2021-03-12 | $1.65 | $6.68 | 7,544,680 | — | — |
| 2021-03-11 | $1.62 | $6.56 | 9,145,500 | — | — |
| 2021-03-10 | $1.58 | $6.40 | 13,060,190 | — | — |
| 2021-03-09 | $1.53 | $6.19 | 16,797,430 | — | — |
| 2021-03-08 | $1.53 | $6.19 | 13,913,510 | — | — |
| 2021-03-05 | $1.62 | $6.53 | 8,024,250 | — | — |
| 2021-03-04 | $1.61 | $6.50 | 14,924,130 | — | — |
| 2021-03-03 | $1.58 | $6.37 | 16,487,250 | — | — |
| 2021-03-02 | $1.59 | $6.43 | 10,011,950 | — | — |
| 2021-03-01 | $1.57 | $6.34 | 7,252,440 | — | — |
| 2021-02-26 | $1.62 | $6.56 | 8,877,440 | — | — |
| 2021-02-25 | $1.65 | $6.65 | 8,551,920 | — | — |
| 2021-02-24 | $1.76 | $7.12 | 8,230,950 | — | — |
| 2021-02-23 | $1.72 | $6.93 | 11,784,370 | — | — |
| 2021-02-22 | $1.71 | $6.90 | 11,804,390 | — | — |
| 2021-02-19 | $1.82 | $7.34 | 9,615,320 | — | — |
| 2021-02-18 | $1.80 | $7.27 | 7,956,780 | — | — |
| 2021-02-17 | $1.89 | $7.65 | 5,985,200 | — | — |
| 2021-02-16 | $1.87 | $7.55 | 5,864,950 | — | — |
| 2021-02-12 | $1.92 | $7.77 | 11,862,110 | — | — |
| 2021-02-11 | $1.96 | $7.93 | 4,040,530 | — | — |
| 2021-02-10 | $1.97 | $7.96 | 4,434,560 | — | — |
| 2021-02-09 | $2.01 | $8.11 | 5,402,800 | — | — |
| 2021-02-08 | $2.05 | $8.27 | 3,481,270 | — | — |
| 2021-02-05 | $2.03 | $8.21 | 3,035,110 | — | — |
| 2021-02-04 | $2.02 | $8.14 | 4,374,630 | — | — |
| 2021-02-03 | $2.05 | $8.30 | 4,849,520 | — | — |
| 2021-02-02 | $2.05 | $8.30 | 8,370,050 | — | — |
| 2021-02-01 | $2.01 | $8.11 | 7,663,630 | — | — |
| 2021-01-29 | $1.95 | $7.86 | 5,853,900 | — | — |
| 2021-01-28 | $2.00 | $8.08 | 6,667,570 | — | — |
| 2021-01-27 | $1.94 | $7.83 | 10,292,750 | — | — |
| 2021-01-26 | $1.95 | $7.86 | 10,005,060 | — | — |
| 2021-01-25 | $1.92 | $7.77 | 4,111,380 | — | — |
| 2021-01-22 | $1.99 | $8.05 | 14,191,710 | — | — |
| 2021-01-21 | $2.01 | $8.11 | 5,938,010 | — | — |
| 2021-01-20 | $2.03 | $8.21 | 9,246,640 | — | — |
| 2021-01-19 | $2.06 | $8.33 | 8,907,340 | — | — |
| 2021-01-15 | $2.17 | $8.77 | 6,595,160 | — | — |
| 2021-01-14 | $2.25 | $9.11 | 10,312,640 | — | — |
| 2021-01-13 | $2.18 | $8.83 | 6,375,460 | — | — |
| 2021-01-12 | $2.15 | $8.70 | 8,999,510 | — | — |
| 2021-01-11 | $2.10 | $8.49 | 9,872,980 | — | — |
| 2021-01-08 | $2.22 | $8.95 | 23,354,110 | — | — |
| 2021-01-07 | $2.08 | $8.42 | 14,818,830 | — | — |
| 2021-01-06 | $2.22 | $8.81 | 16,279,640 | — | — |
| 2021-01-05 | $2.18 | $8.63 | 8,140,210 | — | — |
| 2021-01-04 | $2.14 | $8.48 | 7,874,880 | — | — |