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
- 1996-07-31 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 | $1.22 | $1.22 | 2,464,400 | — | — |
| 2021-12-30 | $1.25 | $1.25 | 3,549,600 | — | — |
| 2021-12-29 | $1.24 | $1.24 | 3,642,500 | — | — |
| 2021-12-28 | $1.26 | $1.26 | 2,360,100 | — | — |
| 2021-12-27 | $1.32 | $1.32 | 1,531,800 | — | — |
| 2021-12-23 | $1.37 | $1.37 | 1,484,200 | — | — |
| 2021-12-22 | $1.35 | $1.35 | 1,426,200 | — | — |
| 2021-12-21 | $1.32 | $1.32 | 1,931,700 | — | — |
| 2021-12-20 | $1.34 | $1.34 | 1,775,200 | — | — |
| 2021-12-17 | $1.34 | $1.34 | 7,530,400 | — | — |
| 2021-12-16 | $1.31 | $1.31 | 1,461,000 | — | — |
| 2021-12-15 | $1.37 | $1.37 | 2,324,800 | — | — |
| 2021-12-14 | $1.28 | $1.28 | 1,942,200 | — | — |
| 2021-12-13 | $1.33 | $1.33 | 1,390,500 | — | — |
| 2021-12-10 | $1.31 | $1.31 | 1,638,200 | — | — |
| 2021-12-09 | $1.35 | $1.35 | 1,883,300 | — | — |
| 2021-12-08 | $1.45 | $1.45 | 1,350,600 | — | — |
| 2021-12-07 | $1.44 | $1.44 | 2,465,700 | — | — |
| 2021-12-06 | $1.32 | $1.32 | 2,773,400 | — | — |
| 2021-12-03 | $1.33 | $1.33 | 2,295,100 | — | — |
| 2021-12-02 | $1.38 | $1.38 | 1,914,800 | — | — |
| 2021-12-01 | $1.38 | $1.38 | 2,307,200 | — | — |
| 2021-11-30 | $1.48 | $1.48 | 1,859,000 | — | — |
| 2021-11-29 | $1.45 | $1.45 | 1,957,000 | — | — |
| 2021-11-26 | $1.47 | $1.47 | 1,705,800 | — | — |
| 2021-11-24 | $1.54 | $1.54 | 1,211,700 | — | — |
| 2021-11-23 | $1.53 | $1.53 | 2,110,700 | — | — |
| 2021-11-22 | $1.50 | $1.50 | 2,355,800 | — | — |
| 2021-11-19 | $1.54 | $1.54 | 2,095,400 | — | — |
| 2021-11-18 | $1.47 | $1.47 | 2,575,400 | — | — |
| 2021-11-17 | $1.42 | $1.42 | 2,253,700 | — | — |
| 2021-11-16 | $1.51 | $1.51 | 1,132,900 | — | — |
| 2021-11-15 | $1.51 | $1.51 | 1,316,900 | — | — |
| 2021-11-12 | $1.57 | $1.57 | 1,122,400 | — | — |
| 2021-11-11 | $1.53 | $1.53 | 1,455,400 | — | — |
| 2021-11-10 | $1.56 | $1.56 | 2,627,500 | — | — |
| 2021-11-09 | $1.68 | $1.68 | 1,894,600 | — | — |
| 2021-11-08 | $1.72 | $1.72 | 1,972,900 | — | — |
| 2021-11-05 | $1.65 | $1.65 | 2,243,100 | — | — |
| 2021-11-04 | $1.66 | $1.66 | 2,638,200 | — | — |
| 2021-11-03 | $1.66 | $1.66 | 3,503,200 | — | — |
| 2021-11-02 | $1.62 | $1.62 | 2,533,400 | — | — |
| 2021-11-01 | $1.57 | $1.57 | 2,967,000 | — | — |
| 2021-10-29 | $1.54 | $1.54 | 1,639,100 | — | — |
| 2021-10-28 | $1.57 | $1.57 | 1,456,200 | — | — |
| 2021-10-27 | $1.45 | $1.45 | 2,116,800 | — | — |
| 2021-10-26 | $1.51 | $1.51 | 2,933,700 | — | — |
| 2021-10-25 | $1.47 | $1.47 | 1,680,600 | — | — |
| 2021-10-22 | $1.45 | $1.45 | 1,062,400 | — | — |
| 2021-10-21 | $1.46 | $1.46 | 1,284,000 | — | — |
| 2021-10-20 | $1.45 | $1.45 | 980,000 | — | — |
| 2021-10-19 | $1.45 | $1.45 | 813,800 | — | — |
| 2021-10-18 | $1.42 | $1.42 | 1,844,200 | — | — |
| 2021-10-15 | $1.41 | $1.41 | 1,206,700 | — | — |
| 2021-10-14 | $1.42 | $1.42 | 909,800 | — | — |
| 2021-10-13 | $1.43 | $1.43 | 1,221,300 | — | — |
| 2021-10-12 | $1.38 | $1.38 | 4,027,600 | — | — |
| 2021-10-11 | $1.34 | $1.34 | 1,886,700 | — | — |
| 2021-10-08 | $1.32 | $1.32 | 725,000 | — | — |
| 2021-10-07 | $1.34 | $1.34 | 674,200 | — | — |
| 2021-10-06 | $1.32 | $1.32 | 1,194,400 | — | — |
| 2021-10-05 | $1.33 | $1.33 | 1,275,300 | — | — |
| 2021-10-04 | $1.34 | $1.34 | 1,545,000 | — | — |
| 2021-10-01 | $1.38 | $1.38 | 1,389,100 | — | — |
| 2021-09-30 | $1.37 | $1.37 | 944,400 | — | — |
| 2021-09-29 | $1.38 | $1.38 | 1,126,100 | — | — |
| 2021-09-28 | $1.41 | $1.41 | 1,271,700 | — | — |
| 2021-09-27 | $1.45 | $1.45 | 1,355,300 | — | — |
| 2021-09-24 | $1.37 | $1.37 | 1,388,300 | — | — |
| 2021-09-23 | $1.45 | $1.45 | 1,043,500 | — | — |
| 2021-09-22 | $1.42 | $1.42 | 1,308,600 | — | — |
| 2021-09-21 | $1.38 | $1.38 | 1,790,700 | — | — |
| 2021-09-20 | $1.36 | $1.36 | 1,954,200 | — | — |
| 2021-09-17 | $1.41 | $1.41 | 7,890,600 | — | — |
| 2021-09-16 | $1.42 | $1.42 | 1,892,200 | — | — |
| 2021-09-15 | $1.36 | $1.36 | 1,153,500 | — | — |
| 2021-09-14 | $1.31 | $1.31 | 2,228,300 | — | — |
| 2021-09-13 | $1.39 | $1.39 | 2,478,600 | — | — |
| 2021-09-10 | $1.42 | $1.42 | 1,276,400 | — | — |
| 2021-09-09 | $1.44 | $1.44 | 1,398,200 | — | — |
| 2021-09-08 | $1.41 | $1.41 | 1,128,900 | — | — |
| 2021-09-07 | $1.45 | $1.45 | 1,315,800 | — | — |
| 2021-09-03 | $1.44 | $1.44 | 1,409,000 | — | — |
| 2021-09-02 | $1.50 | $1.50 | 1,704,100 | — | — |
| 2021-09-01 | $1.46 | $1.46 | 1,304,600 | — | — |
| 2021-08-31 | $1.45 | $1.45 | 1,115,600 | — | — |
| 2021-08-30 | $1.44 | $1.44 | 1,819,900 | — | — |
| 2021-08-27 | $1.42 | $1.42 | 1,973,300 | — | — |
| 2021-08-26 | $1.35 | $1.35 | 1,462,000 | — | — |
| 2021-08-25 | $1.36 | $1.36 | 1,763,400 | — | — |
| 2021-08-24 | $1.31 | $1.31 | 1,307,300 | — | — |
| 2021-08-23 | $1.31 | $1.31 | 4,180,700 | — | — |
| 2021-08-20 | $1.27 | $1.27 | 2,406,600 | — | — |
| 2021-08-19 | $1.22 | $1.22 | 1,575,100 | — | — |
| 2021-08-18 | $1.25 | $1.25 | 1,497,500 | — | — |
| 2021-08-17 | $1.28 | $1.28 | 2,939,300 | — | — |
| 2021-08-16 | $1.20 | $1.20 | 1,978,500 | — | — |
| 2021-08-13 | $1.22 | $1.22 | 1,481,100 | — | — |
| 2021-08-12 | $1.23 | $1.23 | 1,314,400 | — | — |
| 2021-08-11 | $1.25 | $1.25 | 2,053,100 | — | — |
| 2021-08-10 | $1.20 | $1.20 | 1,530,200 | — | — |
| 2021-08-09 | $1.21 | $1.21 | 1,639,900 | — | — |
| 2021-08-06 | $1.25 | $1.25 | 1,643,000 | — | — |
| 2021-08-05 | $1.28 | $1.28 | 2,033,300 | — | — |
| 2021-08-04 | $1.22 | $1.22 | 1,598,600 | — | — |
| 2021-08-03 | $1.22 | $1.22 | 1,732,300 | — | — |
| 2021-08-02 | $1.25 | $1.25 | 1,174,200 | — | — |
| 2021-07-30 | $1.22 | $1.22 | 3,033,500 | — | — |
| 2021-07-29 | $1.23 | $1.23 | 1,683,300 | — | — |
| 2021-07-28 | $1.30 | $1.30 | 1,419,500 | — | — |
| 2021-07-27 | $1.24 | $1.24 | 2,772,900 | — | — |
| 2021-07-26 | $1.29 | $1.29 | 1,700,500 | — | — |
| 2021-07-23 | $1.29 | $1.29 | 1,552,100 | — | — |
| 2021-07-22 | $1.29 | $1.29 | 1,809,300 | — | — |
| 2021-07-21 | $1.33 | $1.33 | 1,685,800 | — | — |
| 2021-07-20 | $1.32 | $1.32 | 1,968,800 | — | — |
| 2021-07-19 | $1.27 | $1.27 | 1,905,000 | — | — |
| 2021-07-16 | $1.27 | $1.27 | 2,076,400 | — | — |
| 2021-07-15 | $1.25 | $1.25 | 2,541,900 | — | — |
| 2021-07-14 | $1.27 | $1.27 | 2,806,100 | — | — |
| 2021-07-13 | $1.27 | $1.27 | 2,768,700 | — | — |
| 2021-07-12 | $1.34 | $1.34 | 2,006,800 | — | — |
| 2021-07-09 | $1.38 | $1.38 | 2,305,900 | — | — |
| 2021-07-08 | $1.38 | $1.38 | 2,225,300 | — | — |
| 2021-07-07 | $1.35 | $1.35 | 3,578,500 | — | — |
| 2021-07-06 | $1.41 | $1.41 | 1,702,000 | — | — |
| 2021-07-02 | $1.46 | $1.46 | 2,632,400 | — | — |
| 2021-07-01 | $1.47 | $1.47 | 3,187,500 | — | — |
| 2021-06-30 | $1.41 | $1.41 | 2,733,000 | — | — |
| 2021-06-29 | $1.40 | $1.40 | 4,184,300 | — | — |
| 2021-06-28 | $1.42 | $1.42 | 4,244,900 | — | — |
| 2021-06-25 | $1.49 | $1.49 | 7,737,200 | — | — |
| 2021-06-24 | $1.52 | $1.52 | 4,694,400 | — | — |
| 2021-06-23 | $1.53 | $1.53 | 11,003,800 | — | — |
| 2021-06-22 | $1.57 | $1.57 | 14,092,400 | — | — |
| 2021-06-21 | $1.70 | $1.70 | 34,084,800 | — | — |
| 2021-06-18 | $1.83 | $1.83 | 348,269,100 | — | — |
| 2021-06-17 | $1.41 | $1.41 | 6,655,500 | — | — |
| 2021-06-16 | $1.41 | $1.41 | 1,357,400 | — | — |
| 2021-06-15 | $1.39 | $1.39 | 1,952,700 | — | — |
| 2021-06-14 | $1.45 | $1.45 | 2,221,900 | — | — |
| 2021-06-11 | $1.44 | $1.44 | 1,680,700 | — | — |
| 2021-06-10 | $1.49 | $1.49 | 975,900 | — | — |
| 2021-06-09 | $1.50 | $1.50 | 1,415,900 | — | — |
| 2021-06-08 | $1.48 | $1.48 | 1,501,700 | — | — |
| 2021-06-07 | $1.49 | $1.49 | 2,433,100 | — | — |
| 2021-06-04 | $1.39 | $1.39 | 1,024,500 | — | — |
| 2021-06-03 | $1.40 | $1.40 | 1,102,400 | — | — |
| 2021-06-02 | $1.44 | $1.44 | 1,307,500 | — | — |
| 2021-06-01 | $1.40 | $1.40 | 939,100 | — | — |
| 2021-05-28 | $1.38 | $1.38 | 1,210,700 | — | — |
| 2021-05-27 | $1.42 | $1.42 | 2,925,500 | — | — |
| 2021-05-26 | $1.42 | $1.42 | 884,400 | — | — |
| 2021-05-25 | $1.34 | $1.34 | 1,193,100 | — | — |
| 2021-05-24 | $1.38 | $1.38 | 1,144,400 | — | — |
| 2021-05-21 | $1.43 | $1.43 | 1,175,300 | — | — |
| 2021-05-20 | $1.45 | $1.45 | 1,314,400 | — | — |
| 2021-05-19 | $1.41 | $1.41 | 1,285,700 | — | — |
| 2021-05-18 | $1.44 | $1.44 | 903,700 | — | — |
| 2021-05-17 | $1.43 | $1.43 | 994,100 | — | — |
| 2021-05-14 | $1.43 | $1.43 | 1,821,800 | — | — |
| 2021-05-13 | $1.34 | $1.34 | 2,219,800 | — | — |
| 2021-05-12 | $1.38 | $1.38 | 2,341,400 | — | — |
| 2021-05-11 | $1.39 | $1.39 | 2,773,800 | — | — |
| 2021-05-10 | $1.25 | $1.25 | 2,327,700 | — | — |
| 2021-05-07 | $1.33 | $1.33 | 1,314,100 | — | — |
| 2021-05-06 | $1.34 | $1.34 | 2,458,300 | — | — |
| 2021-05-05 | $1.37 | $1.37 | 1,247,800 | — | — |
| 2021-05-04 | $1.37 | $1.37 | 2,288,600 | — | — |
| 2021-05-03 | $1.43 | $1.43 | 1,200,400 | — | — |
| 2021-04-30 | $1.45 | $1.45 | 1,992,900 | — | — |
| 2021-04-29 | $1.51 | $1.51 | 1,225,900 | — | — |
| 2021-04-28 | $1.52 | $1.52 | 1,439,200 | — | — |
| 2021-04-27 | $1.48 | $1.48 | 1,405,600 | — | — |
| 2021-04-26 | $1.51 | $1.51 | 1,722,900 | — | — |
| 2021-04-23 | $1.43 | $1.43 | 1,628,900 | — | — |
| 2021-04-22 | $1.49 | $1.49 | 2,330,100 | — | — |
| 2021-04-21 | $1.48 | $1.48 | 1,603,500 | — | — |
| 2021-04-20 | $1.40 | $1.40 | 1,856,900 | — | — |
| 2021-04-19 | $1.40 | $1.40 | 2,262,100 | — | — |
| 2021-04-16 | $1.47 | $1.47 | 1,679,900 | — | — |
| 2021-04-15 | $1.51 | $1.51 | 1,766,200 | — | — |
| 2021-04-14 | $1.51 | $1.51 | 2,709,700 | — | — |
| 2021-04-13 | $1.43 | $1.43 | 2,282,000 | — | — |
| 2021-04-12 | $1.42 | $1.42 | 3,000,800 | — | — |
| 2021-04-09 | $1.48 | $1.48 | 1,860,500 | — | — |
| 2021-04-08 | $1.52 | $1.52 | 1,735,300 | — | — |
| 2021-04-07 | $1.52 | $1.52 | 1,470,600 | — | — |
| 2021-04-06 | $1.59 | $1.59 | 1,400,200 | — | — |
| 2021-04-05 | $1.60 | $1.60 | 1,851,700 | — | — |
| 2021-04-01 | $1.62 | $1.62 | 1,226,100 | — | — |
| 2021-03-31 | $1.58 | $1.58 | 2,572,000 | — | — |
| 2021-03-30 | $1.52 | $1.52 | 2,027,300 | — | — |
| 2021-03-29 | $1.53 | $1.53 | 3,061,400 | — | — |
| 2021-03-26 | $1.59 | $1.59 | 2,607,000 | — | — |
| 2021-03-25 | $1.62 | $1.62 | 2,760,200 | — | — |
| 2021-03-24 | $1.55 | $1.55 | 4,098,500 | — | — |
| 2021-03-23 | $1.65 | $1.65 | 4,313,300 | — | — |
| 2021-03-22 | $1.79 | $1.79 | 1,715,600 | — | — |
| 2021-03-19 | $1.83 | $1.83 | 9,308,100 | — | — |
| 2021-03-18 | $1.75 | $1.75 | 3,853,800 | — | — |
| 2021-03-17 | $1.81 | $1.81 | 3,509,800 | — | — |
| 2021-03-16 | $1.77 | $1.77 | 5,328,200 | — | — |
| 2021-03-15 | $1.72 | $1.72 | 4,049,300 | — | — |
| 2021-03-12 | $1.72 | $1.72 | 6,993,900 | — | — |
| 2021-03-11 | $1.89 | $1.89 | 2,937,400 | — | — |
| 2021-03-10 | $1.83 | $1.83 | 2,217,600 | — | — |
| 2021-03-09 | $1.86 | $1.86 | 2,619,900 | — | — |
| 2021-03-08 | $1.77 | $1.77 | 2,535,700 | — | — |
| 2021-03-05 | $1.80 | $1.80 | 5,116,800 | — | — |
| 2021-03-04 | $1.77 | $1.77 | 6,307,000 | — | — |
| 2021-03-03 | $1.70 | $1.70 | 3,565,300 | — | — |
| 2021-03-02 | $1.78 | $1.78 | 2,873,300 | — | — |
| 2021-03-01 | $1.86 | $1.86 | 2,764,800 | — | — |
| 2021-02-26 | $1.79 | $1.79 | 3,172,700 | — | — |
| 2021-02-25 | $1.81 | $1.81 | 4,459,800 | — | — |
| 2021-02-24 | $1.89 | $1.89 | 3,421,100 | — | — |
| 2021-02-23 | $1.92 | $1.92 | 5,347,700 | — | — |
| 2021-02-22 | $2.04 | $2.04 | 4,608,000 | — | — |
| 2021-02-19 | $2.06 | $2.06 | 7,016,300 | — | — |
| 2021-02-18 | $1.93 | $1.93 | 4,052,200 | — | — |
| 2021-02-17 | $1.99 | $1.99 | 6,427,200 | — | — |
| 2021-02-16 | $1.87 | $1.87 | 3,938,100 | — | — |
| 2021-02-12 | $1.92 | $1.92 | 2,899,900 | — | — |
| 2021-02-11 | $1.91 | $1.91 | 2,783,900 | — | — |
| 2021-02-10 | $1.95 | $1.95 | 4,635,500 | — | — |
| 2021-02-09 | $2.05 | $2.05 | 4,730,200 | — | — |
| 2021-02-08 | $2.05 | $2.05 | 4,726,000 | — | — |
| 2021-02-05 | $1.97 | $1.97 | 2,732,600 | — | — |
| 2021-02-04 | $1.95 | $1.95 | 8,374,000 | — | — |
| 2021-02-03 | $2.10 | $2.10 | 15,646,000 | — | — |
| 2021-02-02 | $2.06 | $2.06 | 8,435,900 | — | — |
| 2021-02-01 | $1.90 | $1.90 | 4,528,900 | — | — |
| 2021-01-29 | $1.78 | $1.78 | 5,199,500 | — | — |
| 2021-01-28 | $1.71 | $1.71 | 2,632,800 | — | — |
| 2021-01-27 | $1.73 | $1.73 | 5,212,100 | — | — |
| 2021-01-26 | $1.72 | $1.72 | 3,406,100 | — | — |
| 2021-01-25 | $1.76 | $1.76 | 2,372,400 | — | — |
| 2021-01-22 | $1.73 | $1.73 | 2,085,800 | — | — |
| 2021-01-21 | $1.67 | $1.67 | 2,217,200 | — | — |
| 2021-01-20 | $1.74 | $1.74 | 2,298,600 | — | — |
| 2021-01-19 | $1.77 | $1.77 | 3,251,000 | — | — |
| 2021-01-15 | $1.65 | $1.65 | 1,875,000 | — | — |
| 2021-01-14 | $1.70 | $1.70 | 2,547,100 | — | — |
| 2021-01-13 | $1.62 | $1.62 | 1,640,100 | — | — |
| 2021-01-12 | $1.64 | $1.64 | 2,528,600 | — | — |
| 2021-01-11 | $1.64 | $1.64 | 2,103,200 | — | — |
| 2021-01-08 | $1.71 | $1.71 | 3,895,700 | — | — |
| 2021-01-07 | $1.68 | $1.68 | 3,839,600 | — | — |
| 2021-01-06 | $1.60 | $1.60 | 2,462,600 | — | — |
| 2021-01-05 | $1.61 | $1.61 | 1,719,000 | — | — |
| 2021-01-04 | $1.63 | $1.63 | 2,514,300 | — | — |