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
- 2003-07-15 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 | $3.13 | $3.54 | 1,911,400 | — | — |
| 2021-12-30 | $3.13 | $3.54 | 4,301,900 | — | — |
| 2021-12-29 | $3.09 | $3.49 | 3,498,300 | — | — |
| 2021-12-28 | $3.15 | $3.56 | 4,828,000 | — | — |
| 2021-12-27 | $3.12 | $3.53 | 2,775,800 | — | — |
| 2021-12-23 | $3.14 | $3.55 | 6,125,100 | — | — |
| 2021-12-22 | $3.08 | $3.48 | 6,083,500 | — | — |
| 2021-12-21 | $2.96 | $3.35 | 5,602,500 | — | — |
| 2021-12-20 | $2.97 | $3.36 | 5,174,000 | — | — |
| 2021-12-17 | $2.94 | $3.32 | 15,793,600 | — | — |
| 2021-12-16 | $2.92 | $3.30 | 7,608,300 | — | — |
| 2021-12-15 | $2.81 | $3.18 | 9,826,900 | — | — |
| 2021-12-14 | $2.85 | $3.22 | 7,492,900 | — | — |
| 2021-12-13 | $2.92 | $3.30 | 7,326,100 | — | — |
| 2021-12-10 | $2.91 | $3.29 | 5,978,800 | — | — |
| 2021-12-09 | $2.95 | $3.34 | 10,168,500 | — | — |
| 2021-12-08 | $3.09 | $3.49 | 5,829,200 | — | — |
| 2021-12-07 | $3.01 | $3.40 | 7,219,500 | — | — |
| 2021-12-06 | $2.94 | $3.32 | 6,492,200 | — | — |
| 2021-12-03 | $2.87 | $3.25 | 13,110,500 | — | — |
| 2021-12-02 | $2.89 | $3.27 | 9,650,600 | — | — |
| 2021-12-01 | $2.98 | $3.37 | 11,159,900 | — | — |
| 2021-11-30 | $3.09 | $3.49 | 11,900,600 | — | — |
| 2021-11-29 | $3.12 | $3.53 | 8,645,200 | — | — |
| 2021-11-26 | $3.09 | $3.49 | 7,690,600 | — | — |
| 2021-11-24 | $3.20 | $3.62 | 8,159,400 | — | — |
| 2021-11-23 | $3.21 | $3.63 | 8,811,000 | — | — |
| 2021-11-22 | $3.18 | $3.60 | 9,519,700 | — | — |
| 2021-11-19 | $3.16 | $3.57 | 6,763,800 | — | — |
| 2021-11-18 | $3.29 | $3.72 | 9,917,600 | — | — |
| 2021-11-17 | $3.38 | $3.82 | 8,364,100 | — | — |
| 2021-11-16 | $3.36 | $3.80 | 8,535,200 | — | — |
| 2021-11-15 | $3.43 | $3.88 | 7,639,500 | — | — |
| 2021-11-12 | $3.32 | $3.75 | 6,394,900 | — | — |
| 2021-11-11 | $3.30 | $3.73 | 8,466,800 | — | — |
| 2021-11-10 | $3.17 | $3.58 | 10,244,300 | — | — |
| 2021-11-09 | $3.07 | $3.47 | 7,416,300 | — | — |
| 2021-11-08 | $3.08 | $3.48 | 9,840,100 | — | — |
| 2021-11-05 | $3.03 | $3.43 | 9,937,700 | — | — |
| 2021-11-04 | $2.85 | $3.22 | 8,482,100 | — | — |
| 2021-11-03 | $2.82 | $3.19 | 6,591,000 | — | — |
| 2021-11-02 | $2.78 | $3.14 | 8,256,300 | — | — |
| 2021-11-01 | $2.82 | $3.19 | 6,210,600 | — | — |
| 2021-10-29 | $2.77 | $3.13 | 17,183,000 | — | — |
| 2021-10-28 | $2.93 | $3.31 | 8,652,400 | — | — |
| 2021-10-27 | $2.99 | $3.38 | 9,242,300 | — | — |
| 2021-10-26 | $3.02 | $3.41 | 7,900,700 | — | — |
| 2021-10-25 | $2.97 | $3.36 | 5,988,100 | — | — |
| 2021-10-22 | $2.86 | $3.23 | 10,899,300 | — | — |
| 2021-10-21 | $2.84 | $3.21 | 5,463,300 | — | — |
| 2021-10-20 | $2.88 | $3.26 | 8,892,200 | — | — |
| 2021-10-19 | $2.87 | $3.25 | 7,923,700 | — | — |
| 2021-10-18 | $2.79 | $3.15 | 11,148,600 | — | — |
| 2021-10-15 | $2.74 | $3.10 | 6,767,000 | — | — |
| 2021-10-14 | $2.72 | $3.08 | 6,041,100 | — | — |
| 2021-10-13 | $2.67 | $3.02 | 8,996,900 | — | — |
| 2021-10-12 | $2.59 | $2.93 | 7,469,800 | — | — |
| 2021-10-11 | $2.46 | $2.78 | 5,025,900 | — | — |
| 2021-10-08 | $2.47 | $2.79 | 6,586,400 | — | — |
| 2021-10-07 | $2.44 | $2.76 | 10,407,000 | — | — |
| 2021-10-06 | $2.38 | $2.69 | 7,132,000 | — | — |
| 2021-10-05 | $2.28 | $2.58 | 5,893,900 | — | — |
| 2021-10-04 | $2.32 | $2.62 | 4,106,500 | — | — |
| 2021-10-01 | $2.26 | $2.56 | 6,311,000 | — | — |
| 2021-09-30 | $2.26 | $2.56 | 5,090,400 | — | — |
| 2021-09-29 | $2.22 | $2.51 | 3,614,800 | — | — |
| 2021-09-28 | $2.34 | $2.65 | 10,977,100 | — | — |
| 2021-09-27 | $2.23 | $2.52 | 4,293,000 | — | — |
| 2021-09-24 | $2.20 | $2.49 | 3,960,000 | — | — |
| 2021-09-23 | $2.19 | $2.48 | 8,154,600 | — | — |
| 2021-09-22 | $2.24 | $2.53 | 6,920,400 | — | — |
| 2021-09-21 | $2.21 | $2.50 | 8,418,600 | — | — |
| 2021-09-20 | $2.23 | $2.52 | 9,910,600 | — | — |
| 2021-09-17 | $2.33 | $2.63 | 13,083,200 | — | — |
| 2021-09-16 | $2.32 | $2.62 | 15,690,100 | — | — |
| 2021-09-15 | $2.43 | $2.75 | 10,107,300 | — | — |
| 2021-09-14 | $2.37 | $2.68 | 7,919,400 | — | — |
| 2021-09-13 | $2.35 | $2.66 | 11,123,200 | — | — |
| 2021-09-10 | $2.16 | $2.44 | 5,079,700 | — | — |
| 2021-09-09 | $2.24 | $2.53 | 4,021,200 | — | — |
| 2021-09-08 | $2.27 | $2.57 | 3,608,000 | — | — |
| 2021-09-07 | $2.31 | $2.61 | 3,514,300 | — | — |
| 2021-09-03 | $2.40 | $2.71 | 6,376,400 | — | — |
| 2021-09-02 | $2.31 | $2.61 | 2,554,600 | — | — |
| 2021-09-01 | $2.29 | $2.59 | 6,477,600 | — | — |
| 2021-08-31 | $2.38 | $2.69 | 2,918,100 | — | — |
| 2021-08-30 | $2.31 | $2.61 | 5,109,900 | — | — |
| 2021-08-27 | $2.40 | $2.71 | 5,288,900 | — | — |
| 2021-08-26 | $2.30 | $2.60 | 2,970,000 | — | — |
| 2021-08-25 | $2.33 | $2.63 | 2,631,200 | — | — |
| 2021-08-24 | $2.36 | $2.67 | 4,063,500 | — | — |
| 2021-08-23 | $2.36 | $2.67 | 4,375,600 | — | — |
| 2021-08-20 | $2.19 | $2.48 | 4,670,000 | — | — |
| 2021-08-19 | $2.21 | $2.50 | 5,383,800 | — | — |
| 2021-08-18 | $2.33 | $2.63 | 3,373,700 | — | — |
| 2021-08-17 | $2.36 | $2.67 | 2,210,700 | — | — |
| 2021-08-16 | $2.42 | $2.74 | 2,914,500 | — | — |
| 2021-08-13 | $2.46 | $2.78 | 3,698,000 | — | — |
| 2021-08-12 | $2.35 | $2.66 | 3,880,100 | — | — |
| 2021-08-11 | $2.43 | $2.75 | 4,584,300 | — | — |
| 2021-08-10 | $2.37 | $2.68 | 3,216,400 | — | — |
| 2021-08-09 | $2.41 | $2.73 | 4,115,600 | — | — |
| 2021-08-06 | $2.50 | $2.83 | 4,934,300 | — | — |
| 2021-08-05 | $2.55 | $2.88 | 2,920,500 | — | — |
| 2021-08-04 | $2.66 | $3.01 | 3,055,600 | — | — |
| 2021-08-03 | $2.77 | $3.13 | 3,447,100 | — | — |
| 2021-08-02 | $2.71 | $3.06 | 1,747,600 | — | — |
| 2021-07-30 | $2.74 | $3.10 | 2,477,800 | — | — |
| 2021-07-29 | $2.73 | $3.09 | 3,424,000 | — | — |
| 2021-07-28 | $2.68 | $3.03 | 3,197,300 | — | — |
| 2021-07-27 | $2.61 | $2.95 | 3,294,200 | — | — |
| 2021-07-26 | $2.60 | $2.94 | 6,488,200 | — | — |
| 2021-07-23 | $2.47 | $2.79 | 7,651,900 | — | — |
| 2021-07-22 | $2.52 | $2.85 | 19,753,100 | — | — |
| 2021-07-21 | $2.81 | $3.18 | 2,850,600 | — | — |
| 2021-07-20 | $2.71 | $3.06 | 3,017,700 | — | — |
| 2021-07-19 | $2.70 | $3.05 | 5,007,600 | — | — |
| 2021-07-16 | $2.79 | $3.15 | 6,235,500 | — | — |
| 2021-07-15 | $2.96 | $3.35 | 3,553,100 | — | — |
| 2021-07-14 | $2.94 | $3.32 | 3,480,500 | — | — |
| 2021-07-13 | $2.88 | $3.26 | 3,962,600 | — | — |
| 2021-07-12 | $2.87 | $3.25 | 2,568,100 | — | — |
| 2021-07-09 | $2.94 | $3.32 | 2,562,100 | — | — |
| 2021-07-08 | $2.85 | $3.22 | 4,630,000 | — | — |
| 2021-07-07 | $2.95 | $3.34 | 2,924,100 | — | — |
| 2021-07-06 | $2.97 | $3.36 | 5,222,500 | — | — |
| 2021-07-02 | $3.01 | $3.40 | 2,845,700 | — | — |
| 2021-07-01 | $2.96 | $3.35 | 3,239,900 | — | — |
| 2021-06-30 | $2.95 | $3.34 | 3,534,500 | — | — |
| 2021-06-29 | $2.90 | $3.28 | 4,503,800 | — | — |
| 2021-06-28 | $2.93 | $3.31 | 4,487,500 | — | — |
| 2021-06-25 | $3.02 | $3.41 | 3,600,800 | — | — |
| 2021-06-24 | $3.07 | $3.47 | 3,469,100 | — | — |
| 2021-06-23 | $3.08 | $3.48 | 3,611,000 | — | — |
| 2021-06-22 | $3.10 | $3.51 | 5,981,400 | — | — |
| 2021-06-21 | $3.22 | $3.64 | 3,876,200 | — | — |
| 2021-06-18 | $3.17 | $3.58 | 6,569,400 | — | — |
| 2021-06-17 | $3.30 | $3.73 | 5,939,200 | — | — |
| 2021-06-16 | $3.56 | $4.03 | 4,827,400 | — | — |
| 2021-06-15 | $3.67 | $4.15 | 3,926,800 | — | — |
| 2021-06-14 | $3.66 | $4.14 | 2,252,000 | — | — |
| 2021-06-11 | $3.69 | $4.17 | 2,639,300 | — | — |
| 2021-06-10 | $3.79 | $4.29 | 3,916,100 | — | — |
| 2021-06-09 | $3.68 | $4.16 | 4,048,100 | — | — |
| 2021-06-08 | $3.66 | $4.14 | 3,207,100 | — | — |
| 2021-06-07 | $3.70 | $4.18 | 2,862,900 | — | — |
| 2021-06-04 | $3.70 | $4.18 | 2,703,000 | — | — |
| 2021-06-03 | $3.65 | $4.13 | 5,171,700 | — | — |
| 2021-06-02 | $3.83 | $4.33 | 6,024,100 | — | — |
| 2021-06-01 | $3.71 | $4.20 | 4,492,400 | — | — |
| 2021-05-28 | $3.62 | $4.09 | 2,179,900 | — | — |
| 2021-05-27 | $3.61 | $4.08 | 2,231,800 | — | — |
| 2021-05-26 | $3.62 | $4.09 | 3,354,500 | — | — |
| 2021-05-25 | $3.61 | $4.08 | 3,955,000 | — | — |
| 2021-05-24 | $3.63 | $4.10 | 2,512,300 | — | — |
| 2021-05-21 | $3.62 | $4.09 | 3,303,800 | — | — |
| 2021-05-20 | $3.59 | $4.06 | 2,805,300 | — | — |
| 2021-05-19 | $3.53 | $3.99 | 6,421,500 | — | — |
| 2021-05-18 | $3.57 | $4.04 | 4,062,700 | — | — |
| 2021-05-17 | $3.59 | $4.06 | 10,260,000 | — | — |
| 2021-05-14 | $3.35 | $3.79 | 2,610,100 | — | — |
| 2021-05-13 | $3.24 | $3.66 | 3,022,900 | — | — |
| 2021-05-12 | $3.24 | $3.66 | 4,507,000 | — | — |
| 2021-05-11 | $3.35 | $3.79 | 4,074,500 | — | — |
| 2021-05-10 | $3.27 | $3.70 | 5,100,800 | — | — |
| 2021-05-07 | $3.31 | $3.74 | 3,592,700 | — | — |
| 2021-05-06 | $3.26 | $3.69 | 6,296,400 | — | — |
| 2021-05-05 | $3.15 | $3.56 | 7,937,200 | — | — |
| 2021-05-04 | $3.02 | $3.41 | 7,301,700 | — | — |
| 2021-05-03 | $3.31 | $3.74 | 5,274,400 | — | — |
| 2021-04-30 | $3.13 | $3.54 | 3,031,500 | — | — |
| 2021-04-29 | $3.19 | $3.61 | 2,650,500 | — | — |
| 2021-04-28 | $3.26 | $3.69 | 4,662,600 | — | — |
| 2021-04-27 | $3.22 | $3.64 | 2,549,500 | — | — |
| 2021-04-26 | $3.33 | $3.77 | 2,387,600 | — | — |
| 2021-04-23 | $3.34 | $3.78 | 2,720,000 | — | — |
| 2021-04-22 | $3.38 | $3.82 | 5,322,400 | — | — |
| 2021-04-21 | $3.46 | $3.91 | 8,396,300 | — | — |
| 2021-04-20 | $3.33 | $3.77 | 4,138,300 | — | — |
| 2021-04-19 | $3.33 | $3.77 | 2,669,800 | — | — |
| 2021-04-16 | $3.36 | $3.80 | 3,740,700 | — | — |
| 2021-04-15 | $3.37 | $3.81 | 6,427,300 | — | — |
| 2021-04-14 | $3.21 | $3.63 | 1,951,100 | — | — |
| 2021-04-13 | $3.27 | $3.70 | 2,720,500 | — | — |
| 2021-04-12 | $3.17 | $3.58 | 1,900,100 | — | — |
| 2021-04-09 | $3.28 | $3.71 | 2,497,200 | — | — |
| 2021-04-08 | $3.29 | $3.72 | 4,063,600 | — | — |
| 2021-04-07 | $3.18 | $3.60 | 2,324,400 | — | — |
| 2021-04-06 | $3.22 | $3.64 | 3,724,500 | — | — |
| 2021-04-05 | $3.18 | $3.60 | 3,921,900 | — | — |
| 2021-04-01 | $3.14 | $3.55 | 4,693,800 | — | — |
| 2021-03-31 | $2.98 | $3.37 | 7,374,300 | — | — |
| 2021-03-30 | $2.88 | $3.26 | 6,493,300 | — | — |
| 2021-03-29 | $3.04 | $3.44 | 3,979,600 | — | — |
| 2021-03-26 | $3.07 | $3.47 | 4,641,500 | — | — |
| 2021-03-25 | $3.01 | $3.40 | 3,467,600 | — | — |
| 2021-03-24 | $3.05 | $3.45 | 4,749,200 | — | — |
| 2021-03-23 | $3.11 | $3.52 | 4,894,000 | — | — |
| 2021-03-22 | $3.25 | $3.67 | 3,839,300 | — | — |
| 2021-03-19 | $3.26 | $3.69 | 9,020,300 | — | — |
| 2021-03-18 | $3.23 | $3.65 | 6,518,600 | — | — |
| 2021-03-17 | $3.37 | $3.81 | 10,176,900 | — | — |
| 2021-03-16 | $3.29 | $3.72 | 4,053,100 | — | — |
| 2021-03-15 | $3.29 | $3.72 | 4,096,200 | — | — |
| 2021-03-12 | $3.23 | $3.65 | 4,497,000 | — | — |
| 2021-03-11 | $3.19 | $3.61 | 3,892,000 | — | — |
| 2021-03-10 | $3.13 | $3.54 | 3,557,700 | — | — |
| 2021-03-09 | $3.12 | $3.53 | 4,725,100 | — | — |
| 2021-03-08 | $3.07 | $3.47 | 4,178,900 | — | — |
| 2021-03-05 | $3.07 | $3.47 | 5,306,200 | — | — |
| 2021-03-04 | $2.98 | $3.37 | 10,265,800 | — | — |
| 2021-03-03 | $2.98 | $3.37 | 5,134,600 | — | — |
| 2021-03-02 | $3.01 | $3.40 | 6,777,000 | — | — |
| 2021-03-01 | $2.89 | $3.27 | 7,483,900 | — | — |
| 2021-02-26 | $2.97 | $3.36 | 8,448,800 | — | — |
| 2021-02-25 | $3.07 | $3.47 | 9,118,700 | — | — |
| 2021-02-24 | $3.23 | $3.65 | 5,594,000 | — | — |
| 2021-02-23 | $3.20 | $3.62 | 5,724,400 | — | — |
| 2021-02-22 | $3.30 | $3.73 | 13,658,900 | — | — |
| 2021-02-19 | $3.16 | $3.57 | 8,105,000 | — | — |
| 2021-02-18 | $3.18 | $3.60 | 7,414,500 | — | — |
| 2021-02-17 | $3.34 | $3.78 | 9,412,300 | — | — |
| 2021-02-16 | $3.35 | $3.79 | 8,898,800 | — | — |
| 2021-02-12 | $3.51 | $3.97 | 2,734,300 | — | — |
| 2021-02-11 | $3.53 | $3.99 | 2,722,100 | — | — |
| 2021-02-10 | $3.60 | $4.07 | 3,361,300 | — | — |
| 2021-02-09 | $3.57 | $4.04 | 3,625,500 | — | — |
| 2021-02-08 | $3.58 | $4.05 | 3,139,300 | — | — |
| 2021-02-05 | $3.52 | $3.98 | 3,079,000 | — | — |
| 2021-02-04 | $3.45 | $3.90 | 3,151,500 | — | — |
| 2021-02-03 | $3.52 | $3.98 | 3,166,400 | — | — |
| 2021-02-02 | $3.45 | $3.90 | 5,144,200 | — | — |
| 2021-02-01 | $3.50 | $3.96 | 5,539,700 | — | — |
| 2021-01-29 | $3.38 | $3.82 | 4,409,000 | — | — |
| 2021-01-28 | $3.40 | $3.84 | 6,062,300 | — | — |
| 2021-01-27 | $3.31 | $3.74 | 6,177,900 | — | — |
| 2021-01-26 | $3.42 | $3.87 | 3,069,600 | — | — |
| 2021-01-25 | $3.40 | $3.84 | 2,629,500 | — | — |
| 2021-01-22 | $3.46 | $3.91 | 5,495,200 | — | — |
| 2021-01-21 | $3.44 | $3.89 | 4,061,600 | — | — |
| 2021-01-20 | $3.49 | $3.95 | 5,542,700 | — | — |
| 2021-01-19 | $3.35 | $3.79 | 4,272,100 | — | — |
| 2021-01-15 | $3.28 | $3.71 | 6,395,600 | — | — |
| 2021-01-14 | $3.40 | $3.84 | 4,837,200 | — | — |
| 2021-01-13 | $3.40 | $3.84 | 5,081,700 | — | — |
| 2021-01-12 | $3.41 | $3.86 | 5,850,100 | — | — |
| 2021-01-11 | $3.39 | $3.83 | 4,529,500 | — | — |
| 2021-01-08 | $3.49 | $3.95 | 9,547,900 | — | — |
| 2021-01-07 | $3.71 | $4.20 | 7,900,600 | — | — |
| 2021-01-06 | $3.72 | $4.21 | 8,522,900 | — | — |
| 2021-01-05 | $3.77 | $4.26 | 9,812,100 | — | — |
| 2021-01-04 | $3.93 | $4.44 | 12,375,300 | — | — |