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
- 2004-05-25 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 | $4.05 | $4.33 | 1,372,100 | — | — |
| 2021-12-30 | $4.12 | $4.40 | 2,787,000 | — | — |
| 2021-12-29 | $4.08 | $4.36 | 1,329,800 | — | — |
| 2021-12-28 | $4.11 | $4.39 | 1,585,300 | — | — |
| 2021-12-27 | $4.11 | $4.39 | 2,190,600 | — | — |
| 2021-12-23 | $4.09 | $4.37 | 2,186,400 | — | — |
| 2021-12-22 | $4.11 | $4.39 | 2,089,200 | — | — |
| 2021-12-21 | $4.01 | $4.28 | 1,839,000 | — | — |
| 2021-12-20 | $3.85 | $4.11 | 3,319,300 | — | — |
| 2021-12-17 | $4.00 | $4.27 | 9,191,600 | — | — |
| 2021-12-16 | $4.05 | $4.33 | 3,754,500 | — | — |
| 2021-12-15 | $4.00 | $4.27 | 5,890,400 | — | — |
| 2021-12-14 | $4.06 | $4.34 | 3,231,800 | — | — |
| 2021-12-13 | $4.01 | $4.28 | 2,845,300 | — | — |
| 2021-12-10 | $4.12 | $4.40 | 1,866,900 | — | — |
| 2021-12-09 | $4.10 | $4.38 | 2,201,500 | — | — |
| 2021-12-08 | $4.04 | $4.32 | 2,013,900 | — | — |
| 2021-12-07 | $3.98 | $4.25 | 3,470,900 | — | — |
| 2021-12-06 | $3.95 | $4.22 | 3,939,900 | — | — |
| 2021-12-03 | $3.90 | $4.17 | 6,356,700 | — | — |
| 2021-12-02 | $3.97 | $4.24 | 2,580,200 | — | — |
| 2021-12-01 | $3.85 | $4.11 | 4,062,600 | — | — |
| 2021-11-30 | $3.82 | $4.08 | 4,803,200 | — | — |
| 2021-11-29 | $3.85 | $4.11 | 3,291,300 | — | — |
| 2021-11-26 | $3.94 | $4.21 | 2,135,100 | — | — |
| 2021-11-24 | $4.05 | $4.33 | 1,209,300 | — | — |
| 2021-11-23 | $4.09 | $4.37 | 1,588,300 | — | — |
| 2021-11-22 | $4.10 | $4.38 | 2,201,100 | — | — |
| 2021-11-19 | $4.03 | $4.31 | 2,931,300 | — | — |
| 2021-11-18 | $3.95 | $4.22 | 3,580,700 | — | — |
| 2021-11-17 | $4.12 | $4.40 | 3,139,400 | — | — |
| 2021-11-16 | $4.33 | $4.63 | 1,776,700 | — | — |
| 2021-11-15 | $4.33 | $4.63 | 3,012,900 | — | — |
| 2021-11-12 | $4.34 | $4.64 | 2,190,900 | — | — |
| 2021-11-11 | $4.31 | $4.61 | 2,656,400 | — | — |
| 2021-11-10 | $4.29 | $4.58 | 2,788,100 | — | — |
| 2021-11-09 | $4.24 | $4.53 | 2,569,300 | — | — |
| 2021-11-08 | $4.33 | $4.63 | 2,361,500 | — | — |
| 2021-11-05 | $4.37 | $4.67 | 3,268,100 | — | — |
| 2021-11-04 | $4.27 | $4.56 | 4,046,800 | — | — |
| 2021-11-03 | $4.35 | $4.65 | 7,562,500 | — | — |
| 2021-11-02 | $4.54 | $4.85 | 5,331,900 | — | — |
| 2021-11-01 | $4.40 | $4.70 | 2,816,500 | — | — |
| 2021-10-29 | $4.11 | $4.39 | 3,730,200 | — | — |
| 2021-10-28 | $4.31 | $4.61 | 1,669,300 | — | — |
| 2021-10-27 | $4.27 | $4.56 | 2,865,300 | — | — |
| 2021-10-26 | $4.40 | $4.70 | 1,817,800 | — | — |
| 2021-10-25 | $4.44 | $4.74 | 2,279,200 | — | — |
| 2021-10-22 | $4.48 | $4.79 | 2,183,700 | — | — |
| 2021-10-21 | $4.47 | $4.78 | 3,480,000 | — | — |
| 2021-10-20 | $4.50 | $4.81 | 1,918,500 | — | — |
| 2021-10-19 | $4.45 | $4.75 | 2,500,200 | — | — |
| 2021-10-18 | $4.37 | $4.67 | 3,076,600 | — | — |
| 2021-10-15 | $4.34 | $4.64 | 3,977,700 | — | — |
| 2021-10-14 | $4.43 | $4.73 | 2,396,300 | — | — |
| 2021-10-13 | $4.34 | $4.64 | 3,668,800 | — | — |
| 2021-10-12 | $4.27 | $4.56 | 4,048,700 | — | — |
| 2021-10-11 | $4.16 | $4.44 | 2,779,800 | — | — |
| 2021-10-08 | $4.11 | $4.39 | 2,518,800 | — | — |
| 2021-10-07 | $4.09 | $4.37 | 1,880,700 | — | — |
| 2021-10-06 | $4.02 | $4.30 | 3,250,800 | — | — |
| 2021-10-05 | $4.06 | $4.34 | 5,627,300 | — | — |
| 2021-10-04 | $3.87 | $4.14 | 2,961,500 | — | — |
| 2021-10-01 | $3.88 | $4.15 | 3,577,400 | — | — |
| 2021-09-30 | $3.75 | $4.01 | 3,908,600 | — | — |
| 2021-09-29 | $3.74 | $4.00 | 3,787,000 | — | — |
| 2021-09-28 | $3.76 | $4.02 | 3,729,000 | — | — |
| 2021-09-27 | $3.89 | $4.16 | 4,858,700 | — | — |
| 2021-09-24 | $3.69 | $3.94 | 4,310,600 | — | — |
| 2021-09-23 | $3.53 | $3.77 | 2,228,800 | — | — |
| 2021-09-22 | $3.41 | $3.64 | 2,635,100 | — | — |
| 2021-09-21 | $3.34 | $3.57 | 2,340,800 | — | — |
| 2021-09-20 | $3.38 | $3.61 | 5,734,400 | — | — |
| 2021-09-17 | $3.52 | $3.76 | 8,797,600 | — | — |
| 2021-09-16 | $3.61 | $3.86 | 3,874,700 | — | — |
| 2021-09-15 | $3.66 | $3.91 | 2,691,900 | — | — |
| 2021-09-14 | $3.58 | $3.83 | 3,190,300 | — | — |
| 2021-09-13 | $3.68 | $3.93 | 4,432,400 | — | — |
| 2021-09-10 | $3.43 | $3.66 | 3,482,700 | — | — |
| 2021-09-09 | $3.61 | $3.86 | 2,458,200 | — | — |
| 2021-09-08 | $3.65 | $3.90 | 2,718,100 | — | — |
| 2021-09-07 | $3.62 | $3.87 | 1,639,700 | — | — |
| 2021-09-03 | $3.65 | $3.90 | 2,472,500 | — | — |
| 2021-09-02 | $3.73 | $3.99 | 2,940,700 | — | — |
| 2021-09-01 | $3.72 | $3.97 | 3,315,000 | — | — |
| 2021-08-31 | $3.75 | $4.01 | 3,641,800 | — | — |
| 2021-08-30 | $3.65 | $3.90 | 1,543,700 | — | — |
| 2021-08-27 | $3.72 | $3.97 | 2,454,000 | — | — |
| 2021-08-26 | $3.60 | $3.85 | 1,813,100 | — | — |
| 2021-08-25 | $3.65 | $3.90 | 2,822,700 | — | — |
| 2021-08-24 | $3.58 | $3.83 | 2,126,300 | — | — |
| 2021-08-23 | $3.52 | $3.76 | 3,294,500 | — | — |
| 2021-08-20 | $3.35 | $3.58 | 2,298,400 | — | — |
| 2021-08-19 | $3.34 | $3.57 | 3,274,100 | — | — |
| 2021-08-18 | $3.48 | $3.72 | 2,125,400 | — | — |
| 2021-08-17 | $3.62 | $3.87 | 2,020,100 | — | — |
| 2021-08-16 | $3.66 | $3.91 | 4,641,500 | — | — |
| 2021-08-13 | $3.70 | $3.95 | 1,633,600 | — | — |
| 2021-08-12 | $3.67 | $3.92 | 1,675,200 | — | — |
| 2021-08-11 | $3.74 | $4.00 | 2,177,500 | — | — |
| 2021-08-10 | $3.69 | $3.94 | 2,833,000 | — | — |
| 2021-08-09 | $3.68 | $3.93 | 3,813,300 | — | — |
| 2021-08-06 | $3.60 | $3.85 | 2,640,000 | — | — |
| 2021-08-05 | $3.50 | $3.74 | 2,920,800 | — | — |
| 2021-08-04 | $3.37 | $3.60 | 6,123,100 | — | — |
| 2021-08-03 | $3.40 | $3.63 | 3,231,800 | — | — |
| 2021-08-02 | $3.35 | $3.58 | 2,744,900 | — | — |
| 2021-07-30 | $3.34 | $3.57 | 2,562,100 | — | — |
| 2021-07-29 | $3.36 | $3.59 | 1,727,600 | — | — |
| 2021-07-28 | $3.32 | $3.55 | 1,634,600 | — | — |
| 2021-07-27 | $3.30 | $3.53 | 1,806,300 | — | — |
| 2021-07-26 | $3.34 | $3.57 | 2,624,900 | — | — |
| 2021-07-23 | $3.26 | $3.48 | 2,256,000 | — | — |
| 2021-07-22 | $3.37 | $3.60 | 1,863,400 | — | — |
| 2021-07-21 | $3.46 | $3.70 | 3,444,800 | — | — |
| 2021-07-20 | $3.23 | $3.45 | 5,953,600 | — | — |
| 2021-07-19 | $3.29 | $3.52 | 5,389,100 | — | — |
| 2021-07-16 | $3.45 | $3.69 | 2,667,200 | — | — |
| 2021-07-15 | $3.54 | $3.78 | 1,990,600 | — | — |
| 2021-07-14 | $3.52 | $3.76 | 3,041,000 | — | — |
| 2021-07-13 | $3.50 | $3.74 | 3,405,400 | — | — |
| 2021-07-12 | $3.66 | $3.91 | 2,208,300 | — | — |
| 2021-07-09 | $3.65 | $3.90 | 4,720,500 | — | — |
| 2021-07-08 | $3.58 | $3.83 | 5,531,300 | — | — |
| 2021-07-07 | $3.72 | $3.97 | 3,210,800 | — | — |
| 2021-07-06 | $3.75 | $4.01 | 2,700,200 | — | — |
| 2021-07-02 | $3.86 | $4.12 | 2,696,100 | — | — |
| 2021-07-01 | $3.95 | $4.22 | 1,687,600 | — | — |
| 2021-06-30 | $3.90 | $4.17 | 2,090,900 | — | — |
| 2021-06-29 | $3.92 | $4.19 | 2,348,200 | — | — |
| 2021-06-28 | $3.98 | $4.25 | 4,331,300 | — | — |
| 2021-06-25 | $4.10 | $4.38 | 7,646,700 | — | — |
| 2021-06-24 | $4.06 | $4.34 | 1,915,100 | — | — |
| 2021-06-23 | $3.98 | $4.25 | 3,406,000 | — | — |
| 2021-06-22 | $4.05 | $4.33 | 1,450,400 | — | — |
| 2021-06-21 | $4.12 | $4.40 | 3,842,700 | — | — |
| 2021-06-18 | $4.00 | $4.27 | 7,593,900 | — | — |
| 2021-06-17 | $4.14 | $4.42 | 3,824,700 | — | — |
| 2021-06-16 | $4.22 | $4.51 | 3,420,000 | — | — |
| 2021-06-15 | $4.24 | $4.53 | 6,298,400 | — | — |
| 2021-06-14 | $4.15 | $4.43 | 2,862,200 | — | — |
| 2021-06-11 | $4.11 | $4.39 | 2,430,300 | — | — |
| 2021-06-10 | $4.06 | $4.34 | 3,283,400 | — | — |
| 2021-06-09 | $4.18 | $4.47 | 2,811,800 | — | — |
| 2021-06-08 | $4.27 | $4.56 | 4,273,000 | — | — |
| 2021-06-07 | $4.19 | $4.48 | 2,809,200 | — | — |
| 2021-06-04 | $4.12 | $4.40 | 2,568,800 | — | — |
| 2021-06-03 | $4.19 | $4.48 | 5,709,000 | — | — |
| 2021-06-02 | $4.20 | $4.49 | 4,964,200 | — | — |
| 2021-06-01 | $4.18 | $4.47 | 3,102,200 | — | — |
| 2021-05-28 | $4.20 | $4.49 | 3,327,000 | — | — |
| 2021-05-27 | $4.22 | $4.51 | 2,929,500 | — | — |
| 2021-05-26 | $4.24 | $4.53 | 3,454,300 | — | — |
| 2021-05-25 | $4.10 | $4.38 | 3,614,500 | — | — |
| 2021-05-24 | $4.17 | $4.46 | 2,744,900 | — | — |
| 2021-05-21 | $4.19 | $4.48 | 4,732,400 | — | — |
| 2021-05-20 | $4.12 | $4.40 | 2,337,600 | — | — |
| 2021-05-19 | $4.08 | $4.36 | 6,262,500 | — | — |
| 2021-05-18 | $4.06 | $4.34 | 3,924,100 | — | — |
| 2021-05-17 | $4.11 | $4.39 | 4,195,000 | — | — |
| 2021-05-14 | $4.10 | $4.38 | 7,002,600 | — | — |
| 2021-05-13 | $3.88 | $4.15 | 12,502,300 | — | — |
| 2021-05-12 | $3.85 | $4.11 | 9,314,800 | — | — |
| 2021-05-11 | $4.08 | $4.36 | 6,396,000 | — | — |
| 2021-05-10 | $4.21 | $4.50 | 5,653,600 | — | — |
| 2021-05-07 | $4.33 | $4.63 | 5,184,800 | — | — |
| 2021-05-06 | $4.28 | $4.57 | 7,483,400 | — | — |
| 2021-05-05 | $4.30 | $4.59 | 7,054,000 | — | — |
| 2021-05-04 | $4.29 | $4.58 | 13,123,200 | — | — |
| 2021-05-03 | $4.38 | $4.68 | 12,844,100 | — | — |
| 2021-04-30 | $4.32 | $4.62 | 116,040,700 | — | — |
| 2021-04-29 | $4.38 | $4.68 | 16,209,200 | — | — |
| 2021-04-28 | $4.40 | $4.70 | 27,571,200 | — | — |
| 2021-04-27 | $3.82 | $4.08 | 8,490,100 | — | — |
| 2021-04-26 | $3.93 | $4.20 | 6,968,600 | — | — |
| 2021-04-23 | $3.82 | $4.08 | 6,790,000 | — | — |
| 2021-04-22 | $3.74 | $4.00 | 7,783,500 | — | — |
| 2021-04-21 | $3.76 | $4.02 | 6,818,000 | — | — |
| 2021-04-20 | $3.66 | $3.91 | 5,369,600 | — | — |
| 2021-04-19 | $3.65 | $3.90 | 4,267,000 | — | — |
| 2021-04-16 | $3.62 | $3.87 | 6,120,100 | — | — |
| 2021-04-15 | $3.54 | $3.78 | 3,139,800 | — | — |
| 2021-04-14 | $3.54 | $3.78 | 5,914,700 | — | — |
| 2021-04-13 | $3.44 | $3.68 | 5,101,300 | — | — |
| 2021-04-12 | $3.49 | $3.73 | 3,956,400 | — | — |
| 2021-04-09 | $3.55 | $3.79 | 6,546,400 | — | — |
| 2021-04-08 | $3.46 | $3.70 | 4,902,700 | — | — |
| 2021-04-07 | $3.38 | $3.61 | 10,266,800 | — | — |
| 2021-04-06 | $3.51 | $3.75 | 2,966,800 | — | — |
| 2021-04-05 | $3.48 | $3.72 | 2,473,200 | — | — |
| 2021-04-01 | $3.41 | $3.64 | 3,512,700 | — | — |
| 2021-03-31 | $3.32 | $3.55 | 4,386,700 | — | — |
| 2021-03-30 | $3.38 | $3.61 | 2,603,900 | — | — |
| 2021-03-29 | $3.28 | $3.50 | 3,223,500 | — | — |
| 2021-03-26 | $3.33 | $3.56 | 4,615,600 | — | — |
| 2021-03-25 | $3.31 | $3.54 | 3,995,800 | — | — |
| 2021-03-24 | $3.30 | $3.53 | 4,359,200 | — | — |
| 2021-03-23 | $3.32 | $3.55 | 4,405,300 | — | — |
| 2021-03-22 | $3.39 | $3.62 | 3,271,200 | — | — |
| 2021-03-19 | $3.47 | $3.71 | 11,156,700 | — | — |
| 2021-03-18 | $3.48 | $3.72 | 4,536,400 | — | — |
| 2021-03-17 | $3.53 | $3.77 | 4,294,600 | — | — |
| 2021-03-16 | $3.46 | $3.70 | 5,122,400 | — | — |
| 2021-03-15 | $3.57 | $3.81 | 5,661,800 | — | — |
| 2021-03-12 | $3.55 | $3.79 | 6,542,600 | — | — |
| 2021-03-11 | $3.54 | $3.78 | 7,389,400 | — | — |
| 2021-03-10 | $3.34 | $3.57 | 4,984,400 | — | — |
| 2021-03-09 | $3.30 | $3.53 | 4,192,400 | — | — |
| 2021-03-08 | $3.30 | $3.53 | 4,440,400 | — | — |
| 2021-03-05 | $3.23 | $3.45 | 6,081,500 | — | — |
| 2021-03-04 | $3.17 | $3.39 | 8,415,700 | — | — |
| 2021-03-03 | $3.27 | $3.49 | 7,206,400 | — | — |
| 2021-03-02 | $3.23 | $3.45 | 5,104,100 | — | — |
| 2021-03-01 | $3.31 | $3.54 | 10,219,000 | — | — |
| 2021-02-26 | $3.12 | $3.33 | 5,282,200 | — | — |
| 2021-02-25 | $3.18 | $3.40 | 9,707,000 | — | — |
| 2021-02-24 | $3.13 | $3.34 | 9,103,600 | — | — |
| 2021-02-23 | $3.03 | $3.24 | 8,397,200 | — | — |
| 2021-02-22 | $3.16 | $3.38 | 12,493,500 | — | — |
| 2021-02-19 | $3.28 | $3.50 | 7,221,800 | — | — |
| 2021-02-18 | $3.37 | $3.60 | 6,625,000 | — | — |
| 2021-02-17 | $3.36 | $3.59 | 20,372,500 | — | — |
| 2021-02-16 | $3.77 | $4.03 | 13,104,600 | — | — |
| 2021-02-12 | $4.11 | $4.39 | 12,811,400 | — | — |
| 2021-02-11 | $4.12 | $4.40 | 11,386,500 | — | — |
| 2021-02-10 | $4.14 | $4.42 | 27,154,300 | — | — |
| 2021-02-09 | $3.84 | $4.10 | 9,936,300 | — | — |
| 2021-02-08 | $3.74 | $4.00 | 9,831,000 | — | — |
| 2021-02-05 | $3.70 | $3.95 | 12,336,000 | — | — |
| 2021-02-04 | $3.57 | $3.81 | 11,537,600 | — | — |
| 2021-02-03 | $3.25 | $3.47 | 4,873,200 | — | — |
| 2021-02-02 | $3.23 | $3.45 | 6,379,900 | — | — |
| 2021-02-01 | $3.09 | $3.30 | 8,846,600 | — | — |
| 2021-01-29 | $2.84 | $3.03 | 7,685,200 | — | — |
| 2021-01-28 | $2.88 | $3.08 | 6,770,200 | — | — |
| 2021-01-27 | $2.92 | $3.12 | 14,815,200 | — | — |
| 2021-01-26 | $3.15 | $3.37 | 3,536,300 | — | — |
| 2021-01-25 | $3.16 | $3.38 | 5,916,900 | — | — |
| 2021-01-22 | $3.11 | $3.32 | 6,507,900 | — | — |
| 2021-01-21 | $3.07 | $3.28 | 4,487,600 | — | — |
| 2021-01-20 | $3.15 | $3.37 | 6,049,400 | — | — |
| 2021-01-19 | $3.09 | $3.30 | 5,614,000 | — | — |
| 2021-01-15 | $3.11 | $3.32 | 5,393,700 | — | — |
| 2021-01-14 | $3.20 | $3.42 | 4,343,900 | — | — |
| 2021-01-13 | $3.13 | $3.34 | 7,949,000 | — | — |
| 2021-01-12 | $3.14 | $3.36 | 4,909,100 | — | — |
| 2021-01-11 | $3.10 | $3.31 | 9,231,200 | — | — |
| 2021-01-08 | $3.12 | $3.33 | 11,453,200 | — | — |
| 2021-01-07 | $2.83 | $3.02 | 6,485,900 | — | — |
| 2021-01-06 | $2.79 | $2.98 | 9,408,900 | — | — |
| 2021-01-05 | $2.75 | $2.94 | 19,712,100 | — | — |
| 2021-01-04 | $2.69 | $2.87 | 38,403,100 | — | — |