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
- 1999-03-10 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 | $8.95 | 5,882,310 | — | — |
| 2021-12-30 | $3.88 | $8.89 | 5,532,030 | — | — |
| 2021-12-29 | $3.78 | $8.65 | 6,332,886 | — | — |
| 2021-12-28 | $3.82 | $8.75 | 6,841,044 | — | — |
| 2021-12-27 | $3.83 | $8.76 | 7,391,790 | — | — |
| 2021-12-23 | $3.76 | $8.62 | 11,392,668 | — | — |
| 2021-12-22 | $3.83 | $8.76 | 6,536,628 | — | — |
| 2021-12-21 | $3.81 | $8.73 | 10,998,036 | — | — |
| 2021-12-20 | $3.75 | $8.58 | 12,966,030 | — | — |
| 2021-12-17 | $4.02 | $9.20 | 9,453,906 | — | — |
| 2021-12-16 | $4.13 | $9.45 | 10,216,458 | — | — |
| 2021-12-15 | $4.04 | $9.25 | 11,351,466 | — | — |
| 2021-12-14 | $4.06 | $9.31 | 12,330,234 | — | — |
| 2021-12-13 | $4.08 | $9.35 | 10,963,008 | — | — |
| 2021-12-10 | $4.14 | $9.49 | 7,657,776 | — | — |
| 2021-12-09 | $4.07 | $9.33 | 5,442,192 | — | — |
| 2021-12-08 | $4.12 | $9.44 | 6,371,568 | — | — |
| 2021-12-07 | $4.06 | $9.31 | 8,973,972 | — | — |
| 2021-12-06 | $3.94 | $9.04 | 9,068,094 | — | — |
| 2021-12-03 | $3.87 | $8.85 | 10,942,218 | — | — |
| 2021-12-02 | $3.83 | $8.78 | 9,164,232 | — | — |
| 2021-12-01 | $3.61 | $8.27 | 9,261,252 | — | — |
| 2021-11-30 | $3.59 | $8.22 | 11,792,088 | — | — |
| 2021-11-29 | $3.62 | $8.29 | 7,398,594 | — | — |
| 2021-11-26 | $3.61 | $8.27 | 6,509,412 | — | — |
| 2021-11-24 | $3.66 | $8.38 | 7,882,182 | — | — |
| 2021-11-23 | $3.60 | $8.24 | 9,990,162 | — | — |
| 2021-11-22 | $3.57 | $8.18 | 11,404,764 | — | — |
| 2021-11-19 | $3.48 | $7.96 | 8,810,676 | — | — |
| 2021-11-18 | $3.44 | $7.87 | 8,590,554 | — | — |
| 2021-11-17 | $3.61 | $8.27 | 7,957,908 | — | — |
| 2021-11-16 | $3.65 | $8.36 | 8,673,336 | — | — |
| 2021-11-15 | $3.66 | $8.38 | 3,587,094 | — | — |
| 2021-11-12 | $3.67 | $8.42 | 15,651,216 | — | — |
| 2021-11-11 | $3.66 | $8.38 | 11,538,576 | — | — |
| 2021-11-10 | $3.40 | $7.78 | 5,994,576 | — | — |
| 2021-11-09 | $3.45 | $7.91 | 11,952,234 | — | — |
| 2021-11-08 | $3.38 | $7.75 | 14,085,918 | — | — |
| 2021-11-05 | $3.52 | $7.53 | 10,869,012 | — | — |
| 2021-11-04 | $3.57 | $7.64 | 10,183,698 | — | — |
| 2021-11-03 | $3.63 | $7.76 | 14,658,588 | — | — |
| 2021-11-02 | $3.61 | $7.73 | 7,394,058 | — | — |
| 2021-11-01 | $3.71 | $7.93 | 7,394,688 | — | — |
| 2021-10-29 | $3.75 | $8.03 | 10,453,464 | — | — |
| 2021-10-28 | $3.82 | $8.17 | 7,099,848 | — | — |
| 2021-10-27 | $3.87 | $8.29 | 20,131,902 | — | — |
| 2021-10-26 | $3.97 | $8.49 | 11,392,668 | — | — |
| 2021-10-25 | $3.97 | $8.49 | 9,149,616 | — | — |
| 2021-10-22 | $3.71 | $7.95 | 14,706,846 | — | — |
| 2021-10-21 | $3.70 | $7.92 | 10,956,708 | — | — |
| 2021-10-20 | $3.88 | $8.31 | 8,886,906 | — | — |
| 2021-10-19 | $3.91 | $8.37 | 11,472,174 | — | — |
| 2021-10-18 | $4.04 | $8.65 | 7,811,118 | — | — |
| 2021-10-15 | $4.06 | $8.70 | 8,925,840 | — | — |
| 2021-10-14 | $4.02 | $8.61 | 11,646,432 | — | — |
| 2021-10-13 | $3.95 | $8.46 | 8,967,168 | — | — |
| 2021-10-12 | $3.86 | $8.26 | 3,267,558 | — | — |
| 2021-10-11 | $3.87 | $8.27 | 8,574,426 | — | — |
| 2021-10-08 | $3.89 | $8.32 | 5,144,832 | — | — |
| 2021-10-07 | $3.85 | $8.24 | 13,747,860 | — | — |
| 2021-10-06 | $3.79 | $8.12 | 13,401,612 | — | — |
| 2021-10-05 | $3.88 | $8.31 | 10,141,866 | — | — |
| 2021-10-04 | $3.94 | $8.43 | 11,233,026 | — | — |
| 2021-10-01 | $4.06 | $8.70 | 18,041,940 | — | — |
| 2021-09-30 | $3.90 | $8.36 | 15,912,792 | — | — |
| 2021-09-29 | $3.78 | $8.09 | 21,036,456 | — | — |
| 2021-09-28 | $3.77 | $7.95 | 23,750,244 | — | — |
| 2021-09-27 | $3.94 | $8.30 | 24,685,164 | — | — |
| 2021-09-24 | $3.92 | $8.26 | 15,939,504 | — | — |
| 2021-09-23 | $4.00 | $8.43 | 25,053,084 | — | — |
| 2021-09-22 | $3.77 | $7.95 | 17,660,790 | — | — |
| 2021-09-21 | $3.59 | $7.56 | 12,472,866 | — | — |
| 2021-09-20 | $3.59 | $7.56 | 16,886,520 | — | — |
| 2021-09-17 | $3.67 | $7.75 | 16,554,510 | — | — |
| 2021-09-16 | $3.93 | $8.28 | 11,271,204 | — | — |
| 2021-09-15 | $4.10 | $8.65 | 14,362,866 | — | — |
| 2021-09-14 | $4.14 | $8.73 | 8,448,678 | — | — |
| 2021-09-13 | $4.16 | $8.77 | 11,492,082 | — | — |
| 2021-09-10 | $4.07 | $8.58 | 5,756,814 | — | — |
| 2021-09-09 | $4.13 | $8.72 | 14,296,842 | — | — |
| 2021-09-08 | $3.98 | $8.40 | 19,423,908 | — | — |
| 2021-09-07 | $4.23 | $8.92 | 5,965,596 | — | — |
| 2021-09-03 | $4.13 | $8.72 | 8,748,936 | — | — |
| 2021-09-02 | $4.17 | $8.78 | 17,653,734 | — | — |
| 2021-09-01 | $4.29 | $9.03 | 6,290,802 | — | — |
| 2021-08-31 | $4.30 | $9.07 | 8,706,474 | — | — |
| 2021-08-30 | $4.34 | $9.15 | 9,460,080 | — | — |
| 2021-08-27 | $4.40 | $9.28 | 6,410,754 | — | — |
| 2021-08-26 | $4.26 | $8.98 | 6,875,442 | — | — |
| 2021-08-25 | $4.39 | $9.25 | 6,791,778 | — | — |
| 2021-08-24 | $4.33 | $9.12 | 10,601,136 | — | — |
| 2021-08-23 | $4.09 | $8.62 | 6,401,934 | — | — |
| 2021-08-20 | $4.04 | $8.52 | 6,367,158 | — | — |
| 2021-08-19 | $4.05 | $8.53 | 10,169,460 | — | — |
| 2021-08-18 | $4.23 | $8.92 | 16,284,366 | — | — |
| 2021-08-17 | $4.33 | $9.13 | 7,510,482 | — | — |
| 2021-08-16 | $4.53 | $9.38 | 8,425,620 | — | — |
| 2021-08-13 | $4.72 | $9.77 | 7,247,772 | — | — |
| 2021-08-12 | $4.76 | $9.85 | 18,275,418 | — | — |
| 2021-08-11 | $4.86 | $10.05 | 14,548,338 | — | — |
| 2021-08-10 | $4.82 | $9.97 | 11,064,564 | — | — |
| 2021-08-09 | $4.67 | $9.67 | 6,991,992 | — | — |
| 2021-08-06 | $4.71 | $9.74 | 8,140,104 | — | — |
| 2021-08-05 | $4.67 | $9.66 | 12,992,616 | — | — |
| 2021-08-04 | $4.78 | $9.89 | 10,327,968 | — | — |
| 2021-08-03 | $4.75 | $9.84 | 11,156,544 | — | — |
| 2021-08-02 | $4.70 | $9.72 | 8,484,714 | — | — |
| 2021-07-30 | $4.71 | $9.74 | 8,741,502 | — | — |
| 2021-07-29 | $4.87 | $10.07 | 11,584,062 | — | — |
| 2021-07-28 | $4.72 | $9.77 | 5,602,464 | — | — |
| 2021-07-27 | $4.68 | $9.69 | 10,676,610 | — | — |
| 2021-07-26 | $4.83 | $9.98 | 11,782,512 | — | — |
| 2021-07-23 | $4.63 | $9.59 | 11,179,350 | — | — |
| 2021-07-22 | $4.62 | $9.56 | 10,351,278 | — | — |
| 2021-07-21 | $4.62 | $9.56 | 10,401,804 | — | — |
| 2021-07-20 | $4.44 | $9.20 | 9,919,098 | — | — |
| 2021-07-19 | $4.42 | $9.15 | 11,762,856 | — | — |
| 2021-07-16 | $4.54 | $9.39 | 12,095,370 | — | — |
| 2021-07-15 | $4.61 | $9.54 | 12,054,168 | — | — |
| 2021-07-14 | $4.65 | $9.62 | 16,331,364 | — | — |
| 2021-07-13 | $4.63 | $9.57 | 12,760,146 | — | — |
| 2021-07-12 | $4.63 | $9.57 | 9,736,272 | — | — |
| 2021-07-09 | $4.53 | $9.38 | 9,990,540 | — | — |
| 2021-07-08 | $4.37 | $9.03 | 10,152,450 | — | — |
| 2021-07-07 | $4.53 | $9.38 | 8,405,838 | — | — |
| 2021-07-06 | $4.48 | $9.26 | 15,030,666 | — | — |
| 2021-07-02 | $4.62 | $9.56 | 9,372,888 | — | — |
| 2021-07-01 | $4.52 | $9.34 | 14,194,908 | — | — |
| 2021-06-30 | $4.68 | $9.69 | 25,248,384 | — | — |
| 2021-06-29 | $4.83 | $9.98 | 45,278,100 | — | — |
| 2021-06-28 | $4.89 | $10.12 | 17,096,562 | — | — |
| 2021-06-25 | $4.90 | $10.13 | 14,857,920 | — | — |
| 2021-06-24 | $4.94 | $10.21 | 16,541,910 | — | — |
| 2021-06-23 | $4.74 | $9.80 | 11,744,460 | — | — |
| 2021-06-22 | $4.73 | $9.79 | 18,512,172 | — | — |
| 2021-06-21 | $4.71 | $9.74 | 14,583,366 | — | — |
| 2021-06-18 | $4.56 | $9.44 | 18,398,772 | — | — |
| 2021-06-17 | $4.53 | $9.38 | 34,507,872 | — | — |
| 2021-06-16 | $4.73 | $9.79 | 24,254,874 | — | — |
| 2021-06-15 | $5.01 | $10.36 | 11,925,396 | — | — |
| 2021-06-14 | $5.02 | $10.39 | 9,308,754 | — | — |
| 2021-06-11 | $5.10 | $10.56 | 11,595,906 | — | — |
| 2021-06-10 | $5.03 | $10.41 | 11,879,154 | — | — |
| 2021-06-09 | $5.00 | $10.35 | 18,467,442 | — | — |
| 2021-06-08 | $4.94 | $10.23 | 11,704,770 | — | — |
| 2021-06-07 | $5.01 | $10.36 | 11,355,246 | — | — |
| 2021-06-04 | $5.13 | $10.61 | 15,314,040 | — | — |
| 2021-06-03 | $5.12 | $10.59 | 6,878,214 | — | — |
| 2021-06-02 | $5.23 | $10.82 | 14,934,150 | — | — |
| 2021-06-01 | $5.25 | $10.87 | 16,356,312 | — | — |
| 2021-05-28 | $4.96 | $10.26 | 16,732,044 | — | — |
| 2021-05-27 | $5.04 | $10.43 | 29,717,352 | — | — |
| 2021-05-26 | $4.85 | $10.03 | 19,317,942 | — | — |
| 2021-05-25 | $4.80 | $9.94 | 20,834,478 | — | — |
| 2021-05-24 | $4.89 | $10.12 | 52,156,188 | — | — |
| 2021-05-21 | $5.02 | $10.39 | 20,609,820 | — | — |
| 2021-05-20 | $5.19 | $10.74 | 15,719,004 | — | — |
| 2021-05-19 | $5.32 | $11.00 | 27,943,146 | — | — |
| 2021-05-18 | $5.40 | $11.18 | 27,255,438 | — | — |
| 2021-05-17 | $5.31 | $10.99 | 21,963,186 | — | — |
| 2021-05-14 | $5.22 | $10.68 | 33,211,458 | — | — |
| 2021-05-13 | $5.33 | $10.91 | 38,610,810 | — | — |
| 2021-05-12 | $5.49 | $11.24 | 33,827,976 | — | — |
| 2021-05-11 | $5.76 | $11.79 | 44,131,248 | — | — |
| 2021-05-10 | $5.51 | $11.27 | 31,879,386 | — | — |
| 2021-05-07 | $5.49 | $11.24 | 26,450,298 | — | — |
| 2021-05-06 | $5.44 | $11.12 | 33,852,924 | — | — |
| 2021-05-05 | $5.13 | $10.51 | 32,610,816 | — | — |
| 2021-05-04 | $4.78 | $9.77 | 28,078,218 | — | — |
| 2021-05-03 | $4.78 | $9.77 | 36,348,228 | — | — |
| 2021-04-30 | $4.87 | $9.97 | 30,092,454 | — | — |
| 2021-04-29 | $5.12 | $10.47 | 28,599,228 | — | — |
| 2021-04-28 | $5.13 | $10.51 | 23,211,342 | — | — |
| 2021-04-27 | $5.01 | $10.25 | 30,364,614 | — | — |
| 2021-04-26 | $5.00 | $10.23 | 30,389,436 | — | — |
| 2021-04-23 | $4.85 | $9.92 | 45,401,832 | — | — |
| 2021-04-22 | $4.84 | $9.90 | 34,132,014 | — | — |
| 2021-04-21 | $4.71 | $9.63 | 12,791,394 | — | — |
| 2021-04-20 | $4.59 | $9.38 | 31,231,116 | — | — |
| 2021-04-19 | $4.65 | $9.51 | 30,203,082 | — | — |
| 2021-04-16 | $4.62 | $9.45 | 25,903,206 | — | — |
| 2021-04-15 | $4.57 | $9.35 | 24,115,770 | — | — |
| 2021-04-14 | $4.50 | $9.21 | 26,244,918 | — | — |
| 2021-04-13 | $4.43 | $9.06 | 36,270,108 | — | — |
| 2021-04-12 | $4.29 | $8.78 | 24,099,138 | — | — |
| 2021-04-09 | $4.35 | $8.90 | 25,586,694 | — | — |
| 2021-04-08 | $4.35 | $8.90 | 27,553,680 | — | — |
| 2021-04-07 | $4.30 | $8.80 | 41,720,616 | — | — |
| 2021-04-06 | $4.23 | $8.65 | 29,234,772 | — | — |
| 2021-04-05 | $4.09 | $8.36 | 32,843,034 | — | — |
| 2021-04-01 | $4.06 | $8.30 | 30,105,558 | — | — |
| 2021-03-31 | $4.24 | $8.67 | 32,377,842 | — | — |
| 2021-03-30 | $4.05 | $8.28 | 24,068,520 | — | — |
| 2021-03-29 | $3.97 | $8.12 | 33,988,878 | — | — |
| 2021-03-26 | $3.95 | $8.09 | 25,874,730 | — | — |
| 2021-03-25 | $3.79 | $7.76 | 26,882,730 | — | — |
| 2021-03-24 | $3.75 | $7.66 | 15,489,054 | — | — |
| 2021-03-23 | $3.80 | $7.78 | 17,948,574 | — | — |
| 2021-03-22 | $3.97 | $8.12 | 14,966,532 | — | — |
| 2021-03-19 | $4.10 | $8.39 | 18,711,126 | — | — |
| 2021-03-18 | $4.02 | $8.23 | 15,093,918 | — | — |
| 2021-03-17 | $4.11 | $8.41 | 14,612,472 | — | — |
| 2021-03-16 | $4.06 | $8.30 | 14,465,556 | — | — |
| 2021-03-15 | $3.99 | $8.17 | 10,870,146 | — | — |
| 2021-03-12 | $3.90 | $7.97 | 10,717,308 | — | — |
| 2021-03-11 | $3.99 | $8.13 | 16,923,942 | — | — |
| 2021-03-10 | $3.75 | $7.63 | 12,615,498 | — | — |
| 2021-03-09 | $3.72 | $7.58 | 18,351,270 | — | — |
| 2021-03-08 | $3.67 | $7.47 | 15,895,656 | — | — |
| 2021-03-05 | $3.88 | $7.90 | 13,502,034 | — | — |
| 2021-03-04 | $3.75 | $7.63 | 16,824,906 | — | — |
| 2021-03-03 | $3.79 | $7.71 | 13,153,014 | — | — |
| 2021-03-02 | $3.78 | $7.69 | 13,053,600 | — | — |
| 2021-03-01 | $3.75 | $7.64 | 10,425,618 | — | — |
| 2021-02-26 | $3.63 | $7.40 | 11,362,806 | — | — |
| 2021-02-25 | $3.72 | $7.58 | 10,509,030 | — | — |
| 2021-02-24 | $3.98 | $8.10 | 17,823,456 | — | — |
| 2021-02-23 | $3.75 | $7.64 | 10,110,870 | — | — |
| 2021-02-22 | $3.60 | $7.34 | 10,813,824 | — | — |
| 2021-02-19 | $3.67 | $7.48 | 9,740,556 | — | — |
| 2021-02-18 | $3.55 | $7.22 | 5,389,650 | — | — |
| 2021-02-17 | $3.56 | $7.26 | 6,693,876 | — | — |
| 2021-02-16 | $3.62 | $7.37 | 3,451,644 | — | — |
| 2021-02-12 | $3.57 | $7.27 | 4,506,264 | — | — |
| 2021-02-11 | $3.55 | $7.22 | 6,293,070 | — | — |
| 2021-02-10 | $3.47 | $7.06 | 5,339,880 | — | — |
| 2021-02-09 | $3.56 | $7.26 | 4,769,856 | — | — |
| 2021-02-08 | $3.56 | $7.24 | 6,439,482 | — | — |
| 2021-02-05 | $3.56 | $7.26 | 9,340,254 | — | — |
| 2021-02-04 | $3.38 | $6.88 | 6,788,376 | — | — |
| 2021-02-03 | $3.46 | $7.05 | 6,096,132 | — | — |
| 2021-02-02 | $3.40 | $6.92 | 5,305,482 | — | — |
| 2021-02-01 | $3.37 | $6.87 | 5,286,078 | — | — |
| 2021-01-29 | $3.37 | $6.85 | 7,348,194 | — | — |
| 2021-01-28 | $3.55 | $7.22 | 6,098,400 | — | — |
| 2021-01-27 | $3.43 | $6.98 | 8,588,286 | — | — |
| 2021-01-26 | $3.56 | $7.26 | 8,935,416 | — | — |
| 2021-01-25 | $3.56 | $7.26 | 4,433,562 | — | — |
| 2021-01-22 | $3.67 | $7.48 | 5,686,758 | — | — |
| 2021-01-21 | $3.68 | $7.50 | 4,206,132 | — | — |
| 2021-01-20 | $3.70 | $7.53 | 8,815,464 | — | — |
| 2021-01-19 | $3.79 | $7.72 | 28,606,662 | — | — |
| 2021-01-15 | $3.87 | $7.87 | 12,162,024 | — | — |
| 2021-01-14 | $4.23 | $8.61 | 6,906,564 | — | — |
| 2021-01-13 | $3.99 | $8.13 | 8,512,812 | — | — |
| 2021-01-12 | $4.10 | $8.34 | 7,518,546 | — | — |
| 2021-01-11 | $4.10 | $8.34 | 7,455,924 | — | — |
| 2021-01-08 | $4.29 | $8.74 | 4,726,134 | — | — |
| 2021-01-07 | $4.30 | $8.76 | 9,551,304 | — | — |
| 2021-01-06 | $4.20 | $8.55 | 10,313,100 | — | — |
| 2021-01-05 | $4.01 | $8.16 | 6,436,836 | — | — |
| 2021-01-04 | $3.93 | $8.00 | 9,170,028 | — | — |