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
- 2011-05-11 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 | $3.46 | $3.62 | 4,309,100 | — | — |
| 2021-12-30 | $3.47 | $3.63 | 4,427,600 | — | — |
| 2021-12-29 | $3.55 | $3.72 | 4,712,900 | — | — |
| 2021-12-28 | $3.53 | $3.70 | 4,186,100 | — | — |
| 2021-12-27 | $3.55 | $3.72 | 8,296,500 | — | — |
| 2021-12-23 | $3.49 | $3.66 | 4,306,000 | — | — |
| 2021-12-22 | $3.51 | $3.68 | 4,688,500 | — | — |
| 2021-12-21 | $3.47 | $3.63 | 8,660,000 | — | — |
| 2021-12-20 | $3.26 | $3.41 | 9,837,700 | — | — |
| 2021-12-17 | $3.31 | $3.47 | 19,341,500 | — | — |
| 2021-12-16 | $3.41 | $3.57 | 9,805,500 | — | — |
| 2021-12-15 | $3.52 | $3.69 | 10,682,400 | — | — |
| 2021-12-14 | $3.51 | $3.68 | 8,453,700 | — | — |
| 2021-12-13 | $3.70 | $3.88 | 8,310,900 | — | — |
| 2021-12-10 | $3.93 | $4.12 | 7,324,500 | — | — |
| 2021-12-09 | $3.88 | $4.06 | 6,450,200 | — | — |
| 2021-12-08 | $3.91 | $4.10 | 8,945,100 | — | — |
| 2021-12-07 | $3.84 | $4.02 | 11,968,300 | — | — |
| 2021-12-06 | $3.83 | $4.01 | 10,203,100 | — | — |
| 2021-12-03 | $3.56 | $3.73 | 9,184,400 | — | — |
| 2021-12-02 | $3.58 | $3.75 | 9,173,000 | — | — |
| 2021-12-01 | $3.37 | $3.53 | 9,433,300 | — | — |
| 2021-11-30 | $3.66 | $3.83 | 13,256,500 | — | — |
| 2021-11-29 | $3.83 | $4.01 | 12,755,400 | — | — |
| 2021-11-26 | $3.58 | $3.75 | 10,599,300 | — | — |
| 2021-11-24 | $3.78 | $3.96 | 5,283,100 | — | — |
| 2021-11-23 | $3.71 | $3.89 | 10,246,300 | — | — |
| 2021-11-22 | $3.40 | $3.56 | 9,602,300 | — | — |
| 2021-11-19 | $3.39 | $3.55 | 7,448,800 | — | — |
| 2021-11-18 | $3.61 | $3.78 | 8,079,800 | — | — |
| 2021-11-17 | $3.54 | $3.71 | 7,643,700 | — | — |
| 2021-11-16 | $3.65 | $3.82 | 8,278,000 | — | — |
| 2021-11-15 | $3.70 | $3.88 | 7,836,300 | — | — |
| 2021-11-12 | $3.62 | $3.79 | 6,038,300 | — | — |
| 2021-11-11 | $3.81 | $3.99 | 14,396,900 | — | — |
| 2021-11-10 | $3.43 | $3.59 | 8,299,200 | — | — |
| 2021-11-09 | $3.76 | $3.94 | 9,119,100 | — | — |
| 2021-11-08 | $3.58 | $3.75 | 17,296,700 | — | — |
| 2021-11-05 | $3.76 | $3.94 | 10,650,200 | — | — |
| 2021-11-04 | $3.64 | $3.81 | 9,027,100 | — | — |
| 2021-11-03 | $3.71 | $3.89 | 7,299,100 | — | — |
| 2021-11-02 | $3.80 | $3.98 | 6,408,800 | — | — |
| 2021-11-01 | $3.89 | $4.07 | 9,365,200 | — | — |
| 2021-10-29 | $3.60 | $3.77 | 8,435,400 | — | — |
| 2021-10-28 | $3.54 | $3.71 | 8,687,200 | — | — |
| 2021-10-27 | $3.43 | $3.59 | 15,816,900 | — | — |
| 2021-10-26 | $3.79 | $3.97 | 7,565,900 | — | — |
| 2021-10-25 | $4.04 | $4.23 | 7,599,500 | — | — |
| 2021-10-22 | $3.95 | $4.14 | 7,414,400 | — | — |
| 2021-10-21 | $3.97 | $4.16 | 8,136,300 | — | — |
| 2021-10-20 | $4.11 | $4.30 | 12,033,200 | — | — |
| 2021-10-19 | $4.18 | $4.38 | 13,433,800 | — | — |
| 2021-10-18 | $4.09 | $4.28 | 20,049,600 | — | — |
| 2021-10-15 | $3.81 | $3.99 | 48,353,500 | — | — |
| 2021-10-14 | $3.55 | $3.72 | 21,210,900 | — | — |
| 2021-10-13 | $3.26 | $3.41 | 5,294,300 | — | — |
| 2021-10-12 | $3.26 | $3.41 | 5,858,900 | — | — |
| 2021-10-11 | $3.19 | $3.34 | 5,835,900 | — | — |
| 2021-10-08 | $3.19 | $3.34 | 6,537,900 | — | — |
| 2021-10-07 | $3.05 | $3.19 | 5,810,800 | — | — |
| 2021-10-06 | $2.88 | $3.02 | 6,358,400 | — | — |
| 2021-10-05 | $3.08 | $3.23 | 9,412,900 | — | — |
| 2021-10-04 | $3.14 | $3.29 | 7,191,800 | — | — |
| 2021-10-01 | $3.09 | $3.24 | 5,455,900 | — | — |
| 2021-09-30 | $2.96 | $3.10 | 6,377,900 | — | — |
| 2021-09-29 | $2.90 | $3.04 | 7,394,500 | — | — |
| 2021-09-28 | $3.03 | $3.17 | 18,393,500 | — | — |
| 2021-09-27 | $3.00 | $3.14 | 9,417,800 | — | — |
| 2021-09-24 | $2.70 | $2.83 | 4,077,800 | — | — |
| 2021-09-23 | $2.60 | $2.72 | 5,631,700 | — | — |
| 2021-09-22 | $2.43 | $2.55 | 3,594,000 | — | — |
| 2021-09-21 | $2.31 | $2.42 | 4,544,900 | — | — |
| 2021-09-20 | $2.27 | $2.38 | 4,372,600 | — | — |
| 2021-09-17 | $2.43 | $2.55 | 9,078,000 | — | — |
| 2021-09-16 | $2.46 | $2.58 | 3,244,700 | — | — |
| 2021-09-15 | $2.54 | $2.66 | 5,159,900 | — | — |
| 2021-09-14 | $2.39 | $2.50 | 3,757,800 | — | — |
| 2021-09-13 | $2.51 | $2.63 | 5,312,400 | — | — |
| 2021-09-10 | $2.33 | $2.44 | 2,960,800 | — | — |
| 2021-09-09 | $2.32 | $2.43 | 3,375,500 | — | — |
| 2021-09-08 | $2.32 | $2.43 | 3,331,600 | — | — |
| 2021-09-07 | $2.36 | $2.47 | 4,250,600 | — | — |
| 2021-09-03 | $2.39 | $2.50 | 2,431,200 | — | — |
| 2021-09-02 | $2.42 | $2.53 | 3,811,400 | — | — |
| 2021-09-01 | $2.37 | $2.48 | 5,193,300 | — | — |
| 2021-08-31 | $2.36 | $2.47 | 3,903,100 | — | — |
| 2021-08-30 | $2.30 | $2.41 | 4,371,400 | — | — |
| 2021-08-27 | $2.33 | $2.44 | 5,424,200 | — | — |
| 2021-08-26 | $2.16 | $2.26 | 3,241,700 | — | — |
| 2021-08-25 | $2.28 | $2.39 | 4,249,900 | — | — |
| 2021-08-24 | $2.20 | $2.30 | 6,074,500 | — | — |
| 2021-08-23 | $2.16 | $2.26 | 6,644,200 | — | — |
| 2021-08-20 | $1.98 | $2.07 | 6,768,100 | — | — |
| 2021-08-19 | $1.84 | $1.93 | 7,815,800 | — | — |
| 2021-08-18 | $1.96 | $2.05 | 5,097,500 | — | — |
| 2021-08-17 | $2.02 | $2.12 | 4,387,000 | — | — |
| 2021-08-16 | $2.07 | $2.17 | 5,233,600 | — | — |
| 2021-08-13 | $2.18 | $2.28 | 6,237,600 | — | — |
| 2021-08-12 | $2.21 | $2.31 | 3,716,700 | — | — |
| 2021-08-11 | $2.25 | $2.36 | 5,360,100 | — | — |
| 2021-08-10 | $2.23 | $2.34 | 5,251,800 | — | — |
| 2021-08-09 | $2.14 | $2.24 | 7,743,400 | — | — |
| 2021-08-06 | $2.29 | $2.40 | 4,797,500 | — | — |
| 2021-08-05 | $2.25 | $2.36 | 8,620,300 | — | — |
| 2021-08-04 | $2.05 | $2.15 | 8,148,800 | — | — |
| 2021-08-03 | $2.21 | $2.31 | 5,649,600 | — | — |
| 2021-08-02 | $2.24 | $2.35 | 5,159,600 | — | — |
| 2021-07-30 | $2.31 | $2.42 | 4,335,300 | — | — |
| 2021-07-29 | $2.37 | $2.48 | 6,340,200 | — | — |
| 2021-07-28 | $2.33 | $2.44 | 4,623,600 | — | — |
| 2021-07-27 | $2.19 | $2.29 | 5,967,200 | — | — |
| 2021-07-26 | $2.28 | $2.39 | 5,410,000 | — | — |
| 2021-07-23 | $2.24 | $2.35 | 5,134,700 | — | — |
| 2021-07-22 | $2.27 | $2.38 | 7,478,500 | — | — |
| 2021-07-21 | $2.43 | $2.55 | 11,475,700 | — | — |
| 2021-07-20 | $2.28 | $2.39 | 8,988,500 | — | — |
| 2021-07-19 | $2.26 | $2.37 | 9,296,600 | — | — |
| 2021-07-16 | $2.31 | $2.42 | 9,579,900 | — | — |
| 2021-07-15 | $2.49 | $2.61 | 7,989,000 | — | — |
| 2021-07-14 | $2.63 | $2.75 | 9,225,400 | — | — |
| 2021-07-13 | $2.80 | $2.93 | 8,668,000 | — | — |
| 2021-07-12 | $2.96 | $3.10 | 3,940,200 | — | — |
| 2021-07-09 | $3.06 | $3.21 | 5,209,300 | — | — |
| 2021-07-08 | $2.96 | $3.10 | 7,220,500 | — | — |
| 2021-07-07 | $2.95 | $3.09 | 11,691,400 | — | — |
| 2021-07-06 | $3.14 | $3.29 | 13,104,000 | — | — |
| 2021-07-02 | $3.48 | $3.65 | 4,253,000 | — | — |
| 2021-07-01 | $3.61 | $3.78 | 9,085,000 | — | — |
| 2021-06-30 | $3.46 | $3.62 | 5,326,600 | — | — |
| 2021-06-29 | $3.40 | $3.56 | 4,396,400 | — | — |
| 2021-06-28 | $3.50 | $3.67 | 6,248,900 | — | — |
| 2021-06-25 | $3.76 | $3.94 | 23,365,300 | — | — |
| 2021-06-24 | $3.89 | $4.07 | 5,968,600 | — | — |
| 2021-06-23 | $3.83 | $4.01 | 9,887,500 | — | — |
| 2021-06-22 | $3.70 | $3.88 | 9,040,700 | — | — |
| 2021-06-21 | $3.68 | $3.85 | 17,472,600 | — | — |
| 2021-06-18 | $3.09 | $3.24 | 8,640,400 | — | — |
| 2021-06-17 | $3.17 | $3.32 | 7,315,300 | — | — |
| 2021-06-16 | $3.45 | $3.61 | 4,937,800 | — | — |
| 2021-06-15 | $3.35 | $3.51 | 7,193,800 | — | — |
| 2021-06-14 | $3.13 | $3.28 | 7,708,500 | — | — |
| 2021-06-11 | $3.28 | $3.44 | 3,566,700 | — | — |
| 2021-06-10 | $3.30 | $3.46 | 4,256,100 | — | — |
| 2021-06-09 | $3.28 | $3.44 | 5,667,100 | — | — |
| 2021-06-08 | $3.31 | $3.47 | 8,951,100 | — | — |
| 2021-06-07 | $3.39 | $3.55 | 4,985,400 | — | — |
| 2021-06-04 | $3.38 | $3.54 | 5,918,300 | — | — |
| 2021-06-03 | $3.38 | $3.54 | 7,269,700 | — | — |
| 2021-06-02 | $3.51 | $3.68 | 7,509,100 | — | — |
| 2021-06-01 | $3.51 | $3.68 | 16,073,200 | — | — |
| 2021-05-28 | $3.18 | $3.33 | 6,024,200 | — | — |
| 2021-05-27 | $3.22 | $3.37 | 5,416,300 | — | — |
| 2021-05-26 | $3.20 | $3.35 | 5,105,700 | — | — |
| 2021-05-25 | $3.14 | $3.29 | 7,140,300 | — | — |
| 2021-05-24 | $3.27 | $3.43 | 7,173,900 | — | — |
| 2021-05-21 | $3.03 | $3.17 | 5,700,100 | — | — |
| 2021-05-20 | $2.98 | $3.12 | 4,164,400 | — | — |
| 2021-05-19 | $2.97 | $3.11 | 5,977,600 | — | — |
| 2021-05-18 | $3.20 | $3.35 | 6,287,700 | — | — |
| 2021-05-17 | $3.21 | $3.36 | 7,257,400 | — | — |
| 2021-05-14 | $2.94 | $3.08 | 5,156,800 | — | — |
| 2021-05-13 | $2.71 | $2.84 | 6,781,000 | — | — |
| 2021-05-12 | $2.86 | $3.00 | 6,424,600 | — | — |
| 2021-05-11 | $2.89 | $3.03 | 5,468,300 | — | — |
| 2021-05-10 | $2.84 | $2.97 | 5,942,400 | — | — |
| 2021-05-07 | $3.15 | $3.30 | 10,282,100 | — | — |
| 2021-05-06 | $2.92 | $3.06 | 4,860,000 | — | — |
| 2021-05-05 | $2.91 | $3.05 | 9,143,500 | — | — |
| 2021-05-04 | $2.79 | $2.92 | 10,283,300 | — | — |
| 2021-05-03 | $3.00 | $3.14 | 3,679,800 | — | — |
| 2021-04-30 | $2.86 | $3.00 | 5,485,200 | — | — |
| 2021-04-29 | $2.92 | $3.06 | 3,984,200 | — | — |
| 2021-04-28 | $2.92 | $3.06 | 5,729,100 | — | — |
| 2021-04-27 | $2.77 | $2.90 | 3,693,000 | — | — |
| 2021-04-26 | $2.73 | $2.86 | 3,674,400 | — | — |
| 2021-04-23 | $2.61 | $2.73 | 4,348,200 | — | — |
| 2021-04-22 | $2.58 | $2.70 | 4,814,100 | — | — |
| 2021-04-21 | $2.65 | $2.78 | 6,200,700 | — | — |
| 2021-04-20 | $2.49 | $2.61 | 6,133,000 | — | — |
| 2021-04-19 | $2.67 | $2.80 | 3,308,500 | — | — |
| 2021-04-16 | $2.68 | $2.81 | 4,302,200 | — | — |
| 2021-04-15 | $2.74 | $2.87 | 3,706,800 | — | — |
| 2021-04-14 | $2.87 | $3.01 | 5,754,600 | — | — |
| 2021-04-13 | $2.70 | $2.83 | 3,555,200 | — | — |
| 2021-04-12 | $2.75 | $2.88 | 3,480,100 | — | — |
| 2021-04-09 | $2.78 | $2.91 | 6,202,500 | — | — |
| 2021-04-08 | $2.99 | $3.13 | 3,964,000 | — | — |
| 2021-04-07 | $3.03 | $3.17 | 4,843,900 | — | — |
| 2021-04-06 | $3.06 | $3.21 | 5,086,900 | — | — |
| 2021-04-05 | $3.06 | $3.21 | 6,505,400 | — | — |
| 2021-04-01 | $3.25 | $3.40 | 6,856,000 | — | — |
| 2021-03-31 | $3.07 | $3.22 | 4,753,800 | — | — |
| 2021-03-30 | $3.06 | $3.21 | 5,201,700 | — | — |
| 2021-03-29 | $2.96 | $3.10 | 7,219,200 | — | — |
| 2021-03-26 | $3.24 | $3.39 | 9,465,500 | — | — |
| 2021-03-25 | $3.04 | $3.18 | 10,090,800 | — | — |
| 2021-03-24 | $2.90 | $3.04 | 7,072,200 | — | — |
| 2021-03-23 | $2.83 | $2.96 | 8,334,800 | — | — |
| 2021-03-22 | $3.07 | $3.22 | 7,742,000 | — | — |
| 2021-03-19 | $3.24 | $3.39 | 20,876,100 | — | — |
| 2021-03-18 | $3.01 | $3.15 | 10,223,800 | — | — |
| 2021-03-17 | $3.46 | $3.62 | 5,695,200 | — | — |
| 2021-03-16 | $3.41 | $3.57 | 7,985,700 | — | — |
| 2021-03-15 | $3.64 | $3.81 | 7,431,400 | — | — |
| 2021-03-12 | $3.56 | $3.73 | 8,457,800 | — | — |
| 2021-03-11 | $3.51 | $3.68 | 10,516,400 | — | — |
| 2021-03-10 | $3.17 | $3.32 | 10,860,200 | — | — |
| 2021-03-09 | $3.04 | $3.18 | 6,921,400 | — | — |
| 2021-03-08 | $2.91 | $3.05 | 14,534,600 | — | — |
| 2021-03-05 | $3.38 | $3.54 | 11,667,700 | — | — |
| 2021-03-04 | $3.43 | $3.59 | 12,005,000 | — | — |
| 2021-03-03 | $3.26 | $3.41 | 8,140,200 | — | — |
| 2021-03-02 | $3.05 | $3.19 | 6,191,300 | — | — |
| 2021-03-01 | $3.20 | $3.35 | 5,717,600 | — | — |
| 2021-02-26 | $3.08 | $3.23 | 9,250,400 | — | — |
| 2021-02-25 | $3.40 | $3.56 | 11,955,000 | — | — |
| 2021-02-24 | $3.35 | $3.51 | 16,619,100 | — | — |
| 2021-02-23 | $2.99 | $3.13 | 11,227,800 | — | — |
| 2021-02-22 | $2.82 | $2.95 | 13,488,400 | — | — |
| 2021-02-19 | $2.74 | $2.87 | 7,475,600 | — | — |
| 2021-02-18 | $2.72 | $2.85 | 6,405,400 | — | — |
| 2021-02-17 | $2.92 | $3.06 | 4,702,100 | — | — |
| 2021-02-16 | $2.92 | $3.06 | 6,130,200 | — | — |
| 2021-02-12 | $2.88 | $3.02 | 4,164,300 | — | — |
| 2021-02-11 | $2.78 | $2.91 | 6,069,100 | — | — |
| 2021-02-10 | $2.88 | $3.02 | 6,810,000 | — | — |
| 2021-02-09 | $2.85 | $2.99 | 7,287,900 | — | — |
| 2021-02-08 | $2.99 | $3.13 | 9,335,000 | — | — |
| 2021-02-05 | $2.68 | $2.81 | 6,273,600 | — | — |
| 2021-02-04 | $2.54 | $2.66 | 6,961,000 | — | — |
| 2021-02-03 | $2.53 | $2.65 | 9,550,200 | — | — |
| 2021-02-02 | $2.37 | $2.48 | 7,418,300 | — | — |
| 2021-02-01 | $2.28 | $2.39 | 6,841,700 | — | — |
| 2021-01-29 | $2.22 | $2.33 | 10,451,000 | — | — |
| 2021-01-28 | $2.41 | $2.52 | 7,487,300 | — | — |
| 2021-01-27 | $2.44 | $2.56 | 8,680,700 | — | — |
| 2021-01-26 | $2.44 | $2.56 | 7,200,400 | — | — |
| 2021-01-25 | $2.59 | $2.71 | 7,076,800 | — | — |
| 2021-01-22 | $2.68 | $2.81 | 6,652,300 | — | — |
| 2021-01-21 | $2.55 | $2.67 | 8,882,400 | — | — |
| 2021-01-20 | $2.78 | $2.91 | 5,438,700 | — | — |
| 2021-01-19 | $2.81 | $2.94 | 6,238,500 | — | — |
| 2021-01-15 | $2.73 | $2.86 | 9,246,100 | — | — |
| 2021-01-14 | $2.97 | $3.11 | 6,836,600 | — | — |
| 2021-01-13 | $2.89 | $3.03 | 6,104,000 | — | — |
| 2021-01-12 | $2.97 | $3.11 | 7,759,200 | — | — |
| 2021-01-11 | $2.88 | $3.02 | 4,961,300 | — | — |
| 2021-01-08 | $2.81 | $2.94 | 7,660,300 | — | — |
| 2021-01-07 | $2.84 | $2.97 | 7,077,100 | — | — |
| 2021-01-06 | $2.82 | $2.95 | 11,036,100 | — | — |
| 2021-01-05 | $2.71 | $2.84 | 14,735,400 | — | — |
| 2021-01-04 | $2.36 | $2.47 | 7,167,400 | — | — |