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
- 2007-01-08 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 | $3.90 | $3.90 | 2,719,300 | — | — |
| 2021-12-30 | $3.90 | $3.90 | 4,218,900 | — | — |
| 2021-12-29 | $3.82 | $3.82 | 4,122,000 | — | — |
| 2021-12-28 | $3.96 | $3.96 | 2,798,300 | — | — |
| 2021-12-27 | $3.99 | $3.99 | 2,666,500 | — | — |
| 2021-12-23 | $3.99 | $3.99 | 4,472,200 | — | — |
| 2021-12-22 | $3.95 | $3.95 | 3,748,600 | — | — |
| 2021-12-21 | $3.85 | $3.85 | 6,543,500 | — | — |
| 2021-12-20 | $3.79 | $3.79 | 13,485,200 | — | — |
| 2021-12-17 | $3.22 | $3.22 | 7,258,600 | — | — |
| 2021-12-16 | $3.26 | $3.26 | 6,801,800 | — | — |
| 2021-12-15 | $3.06 | $3.06 | 8,105,700 | — | — |
| 2021-12-14 | $3.08 | $3.08 | 4,849,300 | — | — |
| 2021-12-13 | $3.20 | $3.20 | 5,821,700 | — | — |
| 2021-12-10 | $3.24 | $3.24 | 3,091,700 | — | — |
| 2021-12-09 | $3.28 | $3.28 | 5,437,200 | — | — |
| 2021-12-08 | $3.46 | $3.46 | 3,727,800 | — | — |
| 2021-12-07 | $3.44 | $3.44 | 4,204,600 | — | — |
| 2021-12-06 | $3.40 | $3.40 | 4,113,200 | — | — |
| 2021-12-03 | $3.28 | $3.28 | 5,367,600 | — | — |
| 2021-12-02 | $3.26 | $3.26 | 5,865,200 | — | — |
| 2021-12-01 | $3.25 | $3.25 | 4,868,400 | — | — |
| 2021-11-30 | $3.48 | $3.48 | 5,234,600 | — | — |
| 2021-11-29 | $3.48 | $3.48 | 4,600,200 | — | — |
| 2021-11-26 | $3.52 | $3.52 | 4,520,900 | — | — |
| 2021-11-24 | $3.64 | $3.64 | 3,190,100 | — | — |
| 2021-11-23 | $3.66 | $3.66 | 7,260,600 | — | — |
| 2021-11-22 | $3.84 | $3.84 | 5,685,500 | — | — |
| 2021-11-19 | $3.83 | $3.83 | 3,344,800 | — | — |
| 2021-11-18 | $3.96 | $3.96 | 3,801,200 | — | — |
| 2021-11-17 | $4.05 | $4.05 | 7,047,700 | — | — |
| 2021-11-16 | $3.89 | $3.89 | 7,725,300 | — | — |
| 2021-11-15 | $4.00 | $4.00 | 16,813,200 | — | — |
| 2021-11-12 | $3.87 | $3.87 | 35,857,300 | — | — |
| 2021-11-11 | $4.94 | $4.94 | 10,287,300 | — | — |
| 2021-11-10 | $5.25 | $5.25 | 5,064,800 | — | — |
| 2021-11-09 | $5.20 | $5.20 | 2,693,600 | — | — |
| 2021-11-08 | $5.18 | $5.18 | 2,981,900 | — | — |
| 2021-11-05 | $5.09 | $5.09 | 2,841,800 | — | — |
| 2021-11-04 | $4.86 | $4.86 | 3,250,800 | — | — |
| 2021-11-03 | $4.94 | $4.94 | 3,271,000 | — | — |
| 2021-11-02 | $4.92 | $4.92 | 3,236,400 | — | — |
| 2021-11-01 | $5.00 | $5.00 | 2,290,400 | — | — |
| 2021-10-29 | $4.86 | $4.86 | 4,532,600 | — | — |
| 2021-10-28 | $5.14 | $5.14 | 3,965,600 | — | — |
| 2021-10-27 | $5.10 | $5.10 | 2,837,800 | — | — |
| 2021-10-26 | $5.09 | $5.09 | 3,357,100 | — | — |
| 2021-10-25 | $5.08 | $5.08 | 3,923,800 | — | — |
| 2021-10-22 | $4.91 | $4.91 | 5,215,600 | — | — |
| 2021-10-21 | $4.80 | $4.80 | 3,304,800 | — | — |
| 2021-10-20 | $4.81 | $4.81 | 3,839,600 | — | — |
| 2021-10-19 | $4.60 | $4.60 | 3,976,100 | — | — |
| 2021-10-18 | $4.48 | $4.48 | 2,736,300 | — | — |
| 2021-10-15 | $4.60 | $4.60 | 3,971,400 | — | — |
| 2021-10-14 | $4.64 | $4.64 | 3,907,800 | — | — |
| 2021-10-13 | $4.51 | $4.51 | 4,353,100 | — | — |
| 2021-10-12 | $4.27 | $4.27 | 3,793,800 | — | — |
| 2021-10-11 | $4.14 | $4.14 | 2,061,100 | — | — |
| 2021-10-08 | $4.15 | $4.15 | 3,394,500 | — | — |
| 2021-10-07 | $4.10 | $4.10 | 3,654,000 | — | — |
| 2021-10-06 | $4.03 | $4.03 | 2,747,400 | — | — |
| 2021-10-05 | $3.93 | $3.93 | 4,227,900 | — | — |
| 2021-10-04 | $3.94 | $3.94 | 3,306,000 | — | — |
| 2021-10-01 | $3.93 | $3.93 | 2,212,200 | — | — |
| 2021-09-30 | $3.93 | $3.93 | 4,127,200 | — | — |
| 2021-09-29 | $3.84 | $3.84 | 5,042,000 | — | — |
| 2021-09-28 | $4.07 | $4.07 | 2,901,300 | — | — |
| 2021-09-27 | $4.09 | $4.09 | 3,349,800 | — | — |
| 2021-09-24 | $4.03 | $4.03 | 2,939,500 | — | — |
| 2021-09-23 | $4.07 | $4.07 | 2,809,900 | — | — |
| 2021-09-22 | $4.17 | $4.17 | 4,370,500 | — | — |
| 2021-09-21 | $4.15 | $4.15 | 3,572,900 | — | — |
| 2021-09-20 | $4.12 | $4.12 | 4,700,400 | — | — |
| 2021-09-17 | $4.22 | $4.22 | 12,503,800 | — | — |
| 2021-09-16 | $4.24 | $4.24 | 7,590,500 | — | — |
| 2021-09-15 | $4.53 | $4.53 | 3,578,500 | — | — |
| 2021-09-14 | $4.54 | $4.54 | 4,814,000 | — | — |
| 2021-09-13 | $4.57 | $4.57 | 9,229,900 | — | — |
| 2021-09-10 | $4.20 | $4.20 | 4,315,200 | — | — |
| 2021-09-09 | $4.22 | $4.22 | 3,708,400 | — | — |
| 2021-09-08 | $4.33 | $4.33 | 3,247,900 | — | — |
| 2021-09-07 | $4.39 | $4.39 | 4,339,900 | — | — |
| 2021-09-03 | $4.57 | $4.57 | 3,722,800 | — | — |
| 2021-09-02 | $4.40 | $4.40 | 2,600,200 | — | — |
| 2021-09-01 | $4.39 | $4.39 | 3,535,000 | — | — |
| 2021-08-31 | $4.39 | $4.39 | 2,099,400 | — | — |
| 2021-08-30 | $4.32 | $4.32 | 2,879,400 | — | — |
| 2021-08-27 | $4.39 | $4.39 | 3,656,100 | — | — |
| 2021-08-26 | $4.13 | $4.13 | 2,062,200 | — | — |
| 2021-08-25 | $4.17 | $4.17 | 2,621,200 | — | — |
| 2021-08-24 | $4.21 | $4.21 | 3,904,000 | — | — |
| 2021-08-23 | $4.13 | $4.13 | 3,782,200 | — | — |
| 2021-08-20 | $3.83 | $3.83 | 3,357,900 | — | — |
| 2021-08-19 | $3.86 | $3.86 | 4,469,800 | — | — |
| 2021-08-18 | $4.01 | $4.01 | 6,465,600 | — | — |
| 2021-08-17 | $4.10 | $4.10 | 3,445,900 | — | — |
| 2021-08-16 | $4.20 | $4.20 | 4,193,200 | — | — |
| 2021-08-13 | $4.38 | $4.38 | 3,848,600 | — | — |
| 2021-08-12 | $4.20 | $4.20 | 5,383,000 | — | — |
| 2021-08-11 | $4.44 | $4.44 | 4,659,600 | — | — |
| 2021-08-10 | $4.24 | $4.24 | 3,321,000 | — | — |
| 2021-08-09 | $4.24 | $4.24 | 3,919,900 | — | — |
| 2021-08-06 | $4.46 | $4.46 | 2,750,200 | — | — |
| 2021-08-05 | $4.53 | $4.53 | 1,653,700 | — | — |
| 2021-08-04 | $4.57 | $4.57 | 3,481,200 | — | — |
| 2021-08-03 | $4.71 | $4.71 | 2,448,000 | — | — |
| 2021-08-02 | $4.71 | $4.71 | 1,517,900 | — | — |
| 2021-07-30 | $4.75 | $4.75 | 3,147,500 | — | — |
| 2021-07-29 | $4.76 | $4.76 | 4,662,100 | — | — |
| 2021-07-28 | $4.70 | $4.70 | 3,849,600 | — | — |
| 2021-07-27 | $4.46 | $4.46 | 3,300,600 | — | — |
| 2021-07-26 | $4.52 | $4.52 | 4,196,400 | — | — |
| 2021-07-23 | $4.35 | $4.35 | 3,351,100 | — | — |
| 2021-07-22 | $4.44 | $4.44 | 4,838,000 | — | — |
| 2021-07-21 | $4.42 | $4.42 | 7,452,600 | — | — |
| 2021-07-20 | $4.33 | $4.33 | 9,594,500 | — | — |
| 2021-07-19 | $4.59 | $4.59 | 6,289,800 | — | — |
| 2021-07-16 | $4.83 | $4.83 | 5,534,000 | — | — |
| 2021-07-15 | $5.14 | $5.14 | 4,024,400 | — | — |
| 2021-07-14 | $5.20 | $5.20 | 6,108,800 | — | — |
| 2021-07-13 | $5.12 | $5.12 | 5,369,600 | — | — |
| 2021-07-12 | $5.10 | $5.10 | 4,614,000 | — | — |
| 2021-07-09 | $5.31 | $5.31 | 4,155,300 | — | — |
| 2021-07-08 | $5.13 | $5.13 | 5,262,800 | — | — |
| 2021-07-07 | $5.35 | $5.35 | 4,107,000 | — | — |
| 2021-07-06 | $5.42 | $5.42 | 5,328,400 | — | — |
| 2021-07-02 | $5.48 | $5.48 | 3,638,400 | — | — |
| 2021-07-01 | $5.49 | $5.49 | 1,859,600 | — | — |
| 2021-06-30 | $5.55 | $5.55 | 4,291,200 | — | — |
| 2021-06-29 | $5.39 | $5.39 | 4,132,300 | — | — |
| 2021-06-28 | $5.53 | $5.53 | 3,830,900 | — | — |
| 2021-06-25 | $5.61 | $5.61 | 2,510,200 | — | — |
| 2021-06-24 | $5.69 | $5.69 | 1,990,600 | — | — |
| 2021-06-23 | $5.68 | $5.68 | 2,602,400 | — | — |
| 2021-06-22 | $5.74 | $5.74 | 2,906,300 | — | — |
| 2021-06-21 | $5.84 | $5.84 | 2,561,900 | — | — |
| 2021-06-18 | $5.84 | $5.84 | 3,882,900 | — | — |
| 2021-06-17 | $5.99 | $5.99 | 7,575,600 | — | — |
| 2021-06-16 | $6.35 | $6.35 | 3,456,900 | — | — |
| 2021-06-15 | $6.46 | $6.46 | 2,022,500 | — | — |
| 2021-06-14 | $6.58 | $6.58 | 2,504,200 | — | — |
| 2021-06-11 | $6.60 | $6.60 | 2,632,100 | — | — |
| 2021-06-10 | $6.82 | $6.82 | 3,357,000 | — | — |
| 2021-06-09 | $6.68 | $6.68 | 2,490,600 | — | — |
| 2021-06-08 | $6.64 | $6.64 | 2,636,500 | — | — |
| 2021-06-07 | $6.84 | $6.84 | 2,632,600 | — | — |
| 2021-06-04 | $6.83 | $6.83 | 2,478,500 | — | — |
| 2021-06-03 | $6.66 | $6.66 | 3,731,000 | — | — |
| 2021-06-02 | $7.13 | $7.13 | 2,452,600 | — | — |
| 2021-06-01 | $7.03 | $7.03 | 3,115,700 | — | — |
| 2021-05-28 | $6.95 | $6.95 | 3,258,800 | — | — |
| 2021-05-27 | $6.84 | $6.84 | 3,307,500 | — | — |
| 2021-05-26 | $6.82 | $6.82 | 2,350,400 | — | — |
| 2021-05-25 | $6.83 | $6.83 | 4,765,600 | — | — |
| 2021-05-24 | $6.69 | $6.69 | 2,612,000 | — | — |
| 2021-05-21 | $6.65 | $6.65 | 3,184,000 | — | — |
| 2021-05-20 | $6.72 | $6.72 | 2,706,900 | — | — |
| 2021-05-19 | $6.58 | $6.58 | 3,482,400 | — | — |
| 2021-05-18 | $6.75 | $6.75 | 3,542,600 | — | — |
| 2021-05-17 | $6.70 | $6.70 | 5,182,100 | — | — |
| 2021-05-14 | $6.32 | $6.32 | 3,005,900 | — | — |
| 2021-05-13 | $6.08 | $6.08 | 3,830,400 | — | — |
| 2021-05-12 | $6.27 | $6.27 | 4,112,200 | — | — |
| 2021-05-11 | $6.52 | $6.52 | 4,037,900 | — | — |
| 2021-05-10 | $6.26 | $6.26 | 5,772,500 | — | — |
| 2021-05-07 | $6.45 | $6.45 | 4,113,000 | — | — |
| 2021-05-06 | $6.44 | $6.44 | 4,623,100 | — | — |
| 2021-05-05 | $6.21 | $6.21 | 3,811,400 | — | — |
| 2021-05-04 | $6.17 | $6.17 | 4,882,700 | — | — |
| 2021-05-03 | $6.39 | $6.39 | 8,024,700 | — | — |
| 2021-04-30 | $6.03 | $6.03 | 5,057,200 | — | — |
| 2021-04-29 | $6.06 | $6.06 | 9,046,600 | — | — |
| 2021-04-28 | $6.14 | $6.14 | 9,921,500 | — | — |
| 2021-04-27 | $6.11 | $6.11 | 9,583,900 | — | — |
| 2021-04-26 | $6.38 | $6.38 | 18,623,500 | — | — |
| 2021-04-23 | $7.71 | $7.71 | 1,351,200 | — | — |
| 2021-04-22 | $7.67 | $7.67 | 2,346,200 | — | — |
| 2021-04-21 | $7.96 | $7.96 | 2,764,500 | — | — |
| 2021-04-20 | $7.56 | $7.56 | 1,534,000 | — | — |
| 2021-04-19 | $7.53 | $7.53 | 1,559,700 | — | — |
| 2021-04-16 | $7.70 | $7.70 | 2,099,300 | — | — |
| 2021-04-15 | $7.73 | $7.73 | 3,756,600 | — | — |
| 2021-04-14 | $7.21 | $7.21 | 1,624,300 | — | — |
| 2021-04-13 | $7.44 | $7.44 | 1,954,100 | — | — |
| 2021-04-12 | $7.16 | $7.16 | 1,589,600 | — | — |
| 2021-04-09 | $7.33 | $7.33 | 1,945,900 | — | — |
| 2021-04-08 | $7.47 | $7.47 | 3,193,300 | — | — |
| 2021-04-07 | $6.95 | $6.95 | 1,707,300 | — | — |
| 2021-04-06 | $7.10 | $7.10 | 3,192,200 | — | — |
| 2021-04-05 | $6.72 | $6.72 | 1,640,000 | — | — |
| 2021-04-01 | $6.75 | $6.75 | 1,785,600 | — | — |
| 2021-03-31 | $6.47 | $6.47 | 3,223,500 | — | — |
| 2021-03-30 | $6.01 | $6.01 | 4,611,900 | — | — |
| 2021-03-29 | $6.29 | $6.29 | 4,814,000 | — | — |
| 2021-03-26 | $6.68 | $6.68 | 1,971,600 | — | — |
| 2021-03-25 | $6.56 | $6.56 | 2,372,100 | — | — |
| 2021-03-24 | $6.53 | $6.53 | 2,151,500 | — | — |
| 2021-03-23 | $6.68 | $6.68 | 2,912,400 | — | — |
| 2021-03-22 | $7.06 | $7.06 | 2,230,400 | — | — |
| 2021-03-19 | $7.26 | $7.26 | 3,026,800 | — | — |
| 2021-03-18 | $7.29 | $7.29 | 2,711,000 | — | — |
| 2021-03-17 | $7.51 | $7.51 | 2,698,500 | — | — |
| 2021-03-16 | $7.29 | $7.29 | 2,043,300 | — | — |
| 2021-03-15 | $7.49 | $7.49 | 3,025,900 | — | — |
| 2021-03-12 | $7.20 | $7.20 | 2,391,000 | — | — |
| 2021-03-11 | $7.22 | $7.22 | 3,411,700 | — | — |
| 2021-03-10 | $6.87 | $6.87 | 2,901,500 | — | — |
| 2021-03-09 | $6.91 | $6.91 | 3,225,100 | — | — |
| 2021-03-08 | $6.54 | $6.54 | 2,585,900 | — | — |
| 2021-03-05 | $6.68 | $6.68 | 4,410,300 | — | — |
| 2021-03-04 | $6.75 | $6.75 | 5,551,300 | — | — |
| 2021-03-03 | $7.06 | $7.06 | 3,020,900 | — | — |
| 2021-03-02 | $7.40 | $7.40 | 3,407,200 | — | — |
| 2021-03-01 | $7.18 | $7.18 | 4,440,200 | — | — |
| 2021-02-26 | $7.53 | $7.53 | 5,204,400 | — | — |
| 2021-02-25 | $7.96 | $7.96 | 4,600,100 | — | — |
| 2021-02-24 | $8.39 | $8.39 | 3,377,800 | — | — |
| 2021-02-23 | $8.10 | $8.10 | 4,428,900 | — | — |
| 2021-02-22 | $8.07 | $8.07 | 5,923,300 | — | — |
| 2021-02-19 | $7.30 | $7.30 | 3,334,000 | — | — |
| 2021-02-18 | $7.36 | $7.36 | 2,745,600 | — | — |
| 2021-02-17 | $7.60 | $7.60 | 2,387,100 | — | — |
| 2021-02-16 | $7.63 | $7.63 | 2,953,500 | — | — |
| 2021-02-12 | $7.65 | $7.65 | 2,424,000 | — | — |
| 2021-02-11 | $7.47 | $7.47 | 2,160,500 | — | — |
| 2021-02-10 | $7.57 | $7.57 | 2,230,300 | — | — |
| 2021-02-09 | $7.64 | $7.64 | 2,355,700 | — | — |
| 2021-02-08 | $7.74 | $7.74 | 2,728,400 | — | — |
| 2021-02-05 | $7.60 | $7.60 | 3,112,300 | — | — |
| 2021-02-04 | $7.35 | $7.35 | 3,642,300 | — | — |
| 2021-02-03 | $7.49 | $7.49 | 3,203,500 | — | — |
| 2021-02-02 | $7.69 | $7.69 | 8,142,300 | — | — |
| 2021-02-01 | $9.13 | $9.13 | 16,156,000 | — | — |
| 2021-01-29 | $7.78 | $7.78 | 7,820,100 | — | — |
| 2021-01-28 | $7.62 | $7.62 | 11,488,600 | — | — |
| 2021-01-27 | $6.70 | $6.70 | 4,208,100 | — | — |
| 2021-01-26 | $7.07 | $7.07 | 3,519,100 | — | — |
| 2021-01-25 | $6.88 | $6.88 | 4,031,600 | — | — |
| 2021-01-22 | $7.16 | $7.16 | 3,287,100 | — | — |
| 2021-01-21 | $7.34 | $7.34 | 4,048,500 | — | — |
| 2021-01-20 | $7.68 | $7.68 | 4,270,900 | — | — |
| 2021-01-19 | $7.43 | $7.43 | 3,899,900 | — | — |
| 2021-01-15 | $7.55 | $7.55 | 5,163,800 | — | — |
| 2021-01-14 | $8.24 | $8.24 | 3,585,900 | — | — |
| 2021-01-13 | $8.28 | $8.28 | 2,450,100 | — | — |
| 2021-01-12 | $8.58 | $8.58 | 3,065,500 | — | — |
| 2021-01-11 | $8.53 | $8.53 | 2,716,900 | — | — |
| 2021-01-08 | $8.65 | $8.65 | 5,828,900 | — | — |
| 2021-01-07 | $9.33 | $9.33 | 3,574,500 | — | — |
| 2021-01-06 | $9.39 | $9.39 | 5,859,700 | — | — |
| 2021-01-05 | $9.54 | $9.54 | 6,090,800 | — | — |
| 2021-01-04 | $9.23 | $9.23 | 8,738,700 | — | — |