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
- 2001-11-28 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 | $2.55 | $9.00 | 3,317,700 | — | — |
| 2021-12-30 | $2.54 | $8.96 | 4,168,200 | — | — |
| 2021-12-29 | $2.53 | $8.93 | 3,257,500 | — | — |
| 2021-12-28 | $2.54 | $8.96 | 3,279,500 | — | — |
| 2021-12-27 | $2.54 | $8.96 | 3,446,800 | — | — |
| 2021-12-23 | $2.51 | $8.86 | 4,101,100 | — | — |
| 2021-12-22 | $2.46 | $8.68 | 6,009,900 | — | — |
| 2021-12-21 | $2.42 | $8.54 | 6,781,800 | — | — |
| 2021-12-20 | $2.38 | $8.40 | 8,709,300 | — | — |
| 2021-12-17 | $2.38 | $8.40 | 10,509,600 | — | — |
| 2021-12-16 | $2.41 | $8.50 | 11,479,400 | — | — |
| 2021-12-15 | $2.31 | $8.15 | 6,078,300 | — | — |
| 2021-12-14 | $2.35 | $8.29 | 6,462,200 | — | — |
| 2021-12-13 | $2.30 | $8.11 | 7,787,300 | — | — |
| 2021-12-10 | $2.42 | $8.54 | 4,758,200 | — | — |
| 2021-12-09 | $2.41 | $8.50 | 6,708,300 | — | — |
| 2021-12-08 | $2.46 | $8.68 | 4,769,100 | — | — |
| 2021-12-07 | $2.49 | $8.79 | 7,985,500 | — | — |
| 2021-12-06 | $2.41 | $8.50 | 8,546,200 | — | — |
| 2021-12-03 | $2.41 | $8.50 | 9,085,500 | — | — |
| 2021-12-02 | $2.48 | $8.75 | 10,458,100 | — | — |
| 2021-12-01 | $2.42 | $8.54 | 8,624,900 | — | — |
| 2021-11-30 | $2.43 | $8.57 | 10,769,800 | — | — |
| 2021-11-29 | $2.45 | $8.64 | 7,551,100 | — | — |
| 2021-11-26 | $2.43 | $8.57 | 7,213,200 | — | — |
| 2021-11-24 | $2.60 | $9.17 | 3,756,500 | — | — |
| 2021-11-23 | $2.63 | $9.28 | 5,237,100 | — | — |
| 2021-11-22 | $2.60 | $9.17 | 4,760,100 | — | — |
| 2021-11-19 | $2.59 | $9.14 | 15,390,200 | — | — |
| 2021-11-18 | $2.66 | $9.39 | 5,690,000 | — | — |
| 2021-11-17 | $2.66 | $9.39 | 5,236,900 | — | — |
| 2021-11-16 | $2.64 | $9.31 | 5,706,900 | — | — |
| 2021-11-15 | $2.61 | $9.21 | 3,898,600 | — | — |
| 2021-11-12 | $2.60 | $9.17 | 6,261,600 | — | — |
| 2021-11-11 | $2.65 | $9.35 | 8,158,400 | — | — |
| 2021-11-10 | $2.58 | $9.10 | 5,665,300 | — | — |
| 2021-11-09 | $2.58 | $9.10 | 6,852,900 | — | — |
| 2021-11-08 | $2.61 | $9.21 | 5,388,400 | — | — |
| 2021-11-05 | $2.60 | $9.17 | 9,027,000 | — | — |
| 2021-11-04 | $2.56 | $9.03 | 13,542,900 | — | — |
| 2021-11-03 | $2.74 | $9.67 | 4,641,700 | — | — |
| 2021-11-02 | $2.76 | $9.74 | 5,851,100 | — | — |
| 2021-11-01 | $2.76 | $9.74 | 5,582,300 | — | — |
| 2021-10-29 | $2.72 | $9.60 | 6,033,200 | — | — |
| 2021-10-28 | $2.72 | $9.60 | 5,630,100 | — | — |
| 2021-10-27 | $2.65 | $9.35 | 5,914,200 | — | — |
| 2021-10-26 | $2.66 | $9.39 | 7,341,800 | — | — |
| 2021-10-25 | $2.68 | $9.46 | 14,423,300 | — | — |
| 2021-10-22 | $2.70 | $9.53 | 23,423,100 | — | — |
| 2021-10-21 | $2.62 | $9.24 | 4,854,400 | — | — |
| 2021-10-20 | $2.67 | $9.42 | 5,013,400 | — | — |
| 2021-10-19 | $2.71 | $9.56 | 4,854,700 | — | — |
| 2021-10-18 | $2.68 | $9.46 | 7,892,100 | — | — |
| 2021-10-15 | $2.68 | $9.46 | 6,013,700 | — | — |
| 2021-10-14 | $2.64 | $9.31 | 5,279,800 | — | — |
| 2021-10-13 | $2.59 | $9.14 | 7,027,200 | — | — |
| 2021-10-12 | $2.61 | $9.21 | 8,088,400 | — | — |
| 2021-10-11 | $2.55 | $9.00 | 4,687,700 | — | — |
| 2021-10-08 | $2.52 | $8.89 | 4,340,800 | — | — |
| 2021-10-07 | $2.51 | $8.86 | 7,771,400 | — | — |
| 2021-10-06 | $2.50 | $8.82 | 7,656,900 | — | — |
| 2021-10-05 | $2.49 | $8.79 | 5,423,300 | — | — |
| 2021-10-04 | $2.40 | $8.47 | 7,430,400 | — | — |
| 2021-10-01 | $2.44 | $8.61 | 8,515,200 | — | — |
| 2021-09-30 | $2.45 | $8.64 | 6,599,900 | — | — |
| 2021-09-29 | $2.46 | $8.68 | 6,889,200 | — | — |
| 2021-09-28 | $2.42 | $8.54 | 8,531,200 | — | — |
| 2021-09-27 | $2.48 | $8.75 | 7,011,800 | — | — |
| 2021-09-24 | $2.44 | $8.61 | 4,464,700 | — | — |
| 2021-09-23 | $2.43 | $8.57 | 3,364,400 | — | — |
| 2021-09-22 | $2.34 | $8.26 | 5,941,600 | — | — |
| 2021-09-21 | $2.27 | $8.01 | 7,813,500 | — | — |
| 2021-09-20 | $2.32 | $8.19 | 10,035,300 | — | — |
| 2021-09-17 | $2.44 | $8.61 | 9,121,100 | — | — |
| 2021-09-16 | $2.43 | $8.57 | 6,881,000 | — | — |
| 2021-09-15 | $2.40 | $8.47 | 6,710,700 | — | — |
| 2021-09-14 | $2.35 | $8.29 | 7,407,400 | — | — |
| 2021-09-13 | $2.37 | $8.36 | 5,760,100 | — | — |
| 2021-09-10 | $2.31 | $8.15 | 5,879,300 | — | — |
| 2021-09-09 | $2.29 | $8.08 | 5,148,100 | — | — |
| 2021-09-08 | $2.27 | $8.01 | 10,494,500 | — | — |
| 2021-09-07 | $2.33 | $8.22 | 5,261,900 | — | — |
| 2021-09-03 | $2.37 | $8.36 | 6,615,900 | — | — |
| 2021-09-02 | $2.37 | $8.36 | 3,681,600 | — | — |
| 2021-09-01 | $2.38 | $8.40 | 3,840,500 | — | — |
| 2021-08-31 | $2.35 | $8.29 | 4,733,400 | — | — |
| 2021-08-30 | $2.35 | $8.29 | 3,402,600 | — | — |
| 2021-08-27 | $2.39 | $8.43 | 3,309,400 | — | — |
| 2021-08-26 | $2.37 | $8.36 | 6,344,800 | — | — |
| 2021-08-25 | $2.42 | $8.54 | 4,062,400 | — | — |
| 2021-08-24 | $2.36 | $8.33 | 7,275,000 | — | — |
| 2021-08-23 | $2.38 | $8.40 | 3,910,400 | — | — |
| 2021-08-20 | $2.38 | $8.40 | 8,674,000 | — | — |
| 2021-08-19 | $2.35 | $8.29 | 6,901,000 | — | — |
| 2021-08-18 | $2.41 | $8.50 | 7,526,700 | — | — |
| 2021-08-17 | $2.41 | $8.50 | 5,839,200 | — | — |
| 2021-08-16 | $2.48 | $8.75 | 5,187,200 | — | — |
| 2021-08-13 | $2.53 | $8.93 | 5,291,300 | — | — |
| 2021-08-12 | $2.54 | $8.96 | 7,559,300 | — | — |
| 2021-08-11 | $2.56 | $9.03 | 5,280,000 | — | — |
| 2021-08-10 | $2.55 | $9.00 | 5,942,900 | — | — |
| 2021-08-09 | $2.57 | $9.07 | 4,250,200 | — | — |
| 2021-08-06 | $2.55 | $9.00 | 8,064,100 | — | — |
| 2021-08-05 | $2.55 | $8.87 | 5,989,800 | — | — |
| 2021-08-04 | $2.59 | $9.01 | 5,874,200 | — | — |
| 2021-08-03 | $2.60 | $9.04 | 11,077,800 | — | — |
| 2021-08-02 | $2.53 | $8.80 | 8,220,300 | — | — |
| 2021-07-30 | $2.49 | $8.66 | 5,299,400 | — | — |
| 2021-07-29 | $2.53 | $8.80 | 6,792,900 | — | — |
| 2021-07-28 | $2.58 | $8.97 | 7,208,600 | — | — |
| 2021-07-27 | $2.53 | $8.80 | 7,204,900 | — | — |
| 2021-07-26 | $2.54 | $8.83 | 5,349,200 | — | — |
| 2021-07-23 | $2.47 | $8.59 | 4,176,400 | — | — |
| 2021-07-22 | $2.42 | $8.41 | 6,803,900 | — | — |
| 2021-07-21 | $2.47 | $8.59 | 4,387,300 | — | — |
| 2021-07-20 | $2.37 | $8.24 | 9,149,000 | — | — |
| 2021-07-19 | $2.33 | $8.10 | 10,693,800 | — | — |
| 2021-07-16 | $2.46 | $8.55 | 4,389,600 | — | — |
| 2021-07-15 | $2.53 | $8.80 | 4,744,000 | — | — |
| 2021-07-14 | $2.57 | $8.94 | 4,794,200 | — | — |
| 2021-07-13 | $2.56 | $8.90 | 5,832,700 | — | — |
| 2021-07-12 | $2.58 | $8.97 | 4,544,300 | — | — |
| 2021-07-09 | $2.56 | $8.90 | 5,863,200 | — | — |
| 2021-07-08 | $2.46 | $8.55 | 9,492,900 | — | — |
| 2021-07-07 | $2.53 | $8.80 | 5,839,600 | — | — |
| 2021-07-06 | $2.52 | $8.76 | 5,695,700 | — | — |
| 2021-07-02 | $2.55 | $8.87 | 2,900,400 | — | — |
| 2021-07-01 | $2.59 | $9.01 | 2,251,400 | — | — |
| 2021-06-30 | $2.55 | $8.87 | 3,201,000 | — | — |
| 2021-06-29 | $2.54 | $8.83 | 3,740,000 | — | — |
| 2021-06-28 | $2.55 | $8.87 | 4,764,800 | — | — |
| 2021-06-25 | $2.60 | $9.04 | 3,326,600 | — | — |
| 2021-06-24 | $2.62 | $9.11 | 4,429,000 | — | — |
| 2021-06-23 | $2.59 | $9.01 | 4,237,900 | — | — |
| 2021-06-22 | $2.56 | $8.90 | 5,310,500 | — | — |
| 2021-06-21 | $2.58 | $8.97 | 4,542,200 | — | — |
| 2021-06-18 | $2.53 | $8.80 | 6,757,600 | — | — |
| 2021-06-17 | $2.61 | $9.08 | 6,546,800 | — | — |
| 2021-06-16 | $2.66 | $9.25 | 6,028,300 | — | — |
| 2021-06-15 | $2.68 | $9.32 | 5,085,200 | — | — |
| 2021-06-14 | $2.66 | $9.25 | 9,994,000 | — | — |
| 2021-06-11 | $2.72 | $9.46 | 3,266,700 | — | — |
| 2021-06-10 | $2.69 | $9.35 | 3,844,500 | — | — |
| 2021-06-09 | $2.70 | $9.39 | 3,754,500 | — | — |
| 2021-06-08 | $2.75 | $9.56 | 2,944,900 | — | — |
| 2021-06-07 | $2.80 | $9.74 | 3,635,600 | — | — |
| 2021-06-04 | $2.77 | $9.63 | 4,863,100 | — | — |
| 2021-06-03 | $2.77 | $9.63 | 8,569,200 | — | — |
| 2021-06-02 | $2.83 | $9.84 | 6,424,300 | — | — |
| 2021-06-01 | $2.79 | $9.70 | 4,822,400 | — | — |
| 2021-05-28 | $2.81 | $9.77 | 4,481,100 | — | — |
| 2021-05-27 | $2.83 | $9.84 | 8,339,400 | — | — |
| 2021-05-26 | $2.71 | $9.42 | 4,171,200 | — | — |
| 2021-05-25 | $2.73 | $9.49 | 5,090,300 | — | — |
| 2021-05-24 | $2.74 | $9.53 | 4,938,300 | — | — |
| 2021-05-21 | $2.73 | $9.49 | 2,867,500 | — | — |
| 2021-05-20 | $2.71 | $9.42 | 5,693,700 | — | — |
| 2021-05-19 | $2.69 | $9.35 | 6,901,700 | — | — |
| 2021-05-18 | $2.71 | $9.42 | 5,825,500 | — | — |
| 2021-05-17 | $2.71 | $9.42 | 4,863,400 | — | — |
| 2021-05-14 | $2.69 | $9.35 | 7,544,000 | — | — |
| 2021-05-13 | $2.64 | $9.18 | 4,826,900 | — | — |
| 2021-05-12 | $2.60 | $9.04 | 5,794,400 | — | — |
| 2021-05-11 | $2.62 | $9.11 | 14,850,700 | — | — |
| 2021-05-10 | $2.65 | $9.21 | 5,681,800 | — | — |
| 2021-05-07 | $2.59 | $9.01 | 4,372,500 | — | — |
| 2021-05-06 | $2.57 | $8.94 | 4,188,000 | — | — |
| 2021-05-05 | $2.55 | $8.87 | 4,168,700 | — | — |
| 2021-05-04 | $2.49 | $8.66 | 5,575,500 | — | — |
| 2021-05-03 | $2.52 | $8.76 | 2,382,500 | — | — |
| 2021-04-30 | $2.49 | $8.66 | 3,609,500 | — | — |
| 2021-04-29 | $2.53 | $8.80 | 6,790,300 | — | — |
| 2021-04-28 | $2.49 | $8.66 | 15,615,800 | — | — |
| 2021-04-27 | $2.40 | $8.34 | 4,773,800 | — | — |
| 2021-04-26 | $2.33 | $8.10 | 5,138,900 | — | — |
| 2021-04-23 | $2.35 | $8.17 | 5,140,600 | — | — |
| 2021-04-22 | $2.28 | $7.93 | 4,249,000 | — | — |
| 2021-04-21 | $2.31 | $8.03 | 4,356,100 | — | — |
| 2021-04-20 | $2.29 | $7.96 | 16,583,900 | — | — |
| 2021-04-19 | $2.41 | $8.38 | 5,097,800 | — | — |
| 2021-04-16 | $2.39 | $8.31 | 3,680,200 | — | — |
| 2021-04-15 | $2.35 | $8.17 | 3,796,300 | — | — |
| 2021-04-14 | $2.38 | $8.16 | 3,796,600 | — | — |
| 2021-04-13 | $2.38 | $8.16 | 2,342,000 | — | — |
| 2021-04-12 | $2.41 | $8.27 | 3,573,800 | — | — |
| 2021-04-09 | $2.34 | $8.03 | 1,590,000 | — | — |
| 2021-04-08 | $2.35 | $8.06 | 3,672,700 | — | — |
| 2021-04-07 | $2.37 | $8.13 | 3,911,900 | — | — |
| 2021-04-06 | $2.34 | $8.03 | 3,625,300 | — | — |
| 2021-04-05 | $2.38 | $8.16 | 2,429,400 | — | — |
| 2021-04-01 | $2.35 | $8.06 | 2,761,100 | — | — |
| 2021-03-31 | $2.32 | $7.96 | 3,663,700 | — | — |
| 2021-03-30 | $2.33 | $7.99 | 4,733,000 | — | — |
| 2021-03-29 | $2.28 | $7.82 | 5,954,300 | — | — |
| 2021-03-26 | $2.30 | $7.89 | 6,077,100 | — | — |
| 2021-03-25 | $2.30 | $7.89 | 8,302,400 | — | — |
| 2021-03-24 | $2.26 | $7.75 | 8,573,300 | — | — |
| 2021-03-23 | $2.21 | $7.58 | 4,858,100 | — | — |
| 2021-03-22 | $2.23 | $7.65 | 4,208,000 | — | — |
| 2021-03-19 | $2.23 | $7.65 | 5,579,200 | — | — |
| 2021-03-18 | $2.25 | $7.72 | 7,596,300 | — | — |
| 2021-03-17 | $2.30 | $7.89 | 6,655,300 | — | — |
| 2021-03-16 | $2.28 | $7.82 | 6,536,400 | — | — |
| 2021-03-15 | $2.29 | $7.86 | 7,259,300 | — | — |
| 2021-03-12 | $2.30 | $7.89 | 8,961,600 | — | — |
| 2021-03-11 | $2.24 | $7.68 | 4,860,800 | — | — |
| 2021-03-10 | $2.25 | $7.72 | 4,028,500 | — | — |
| 2021-03-09 | $2.24 | $7.68 | 5,872,500 | — | — |
| 2021-03-08 | $2.28 | $7.82 | 9,091,200 | — | — |
| 2021-03-05 | $2.24 | $7.68 | 9,464,300 | — | — |
| 2021-03-04 | $2.20 | $7.55 | 18,401,400 | — | — |
| 2021-03-03 | $2.22 | $7.62 | 13,526,700 | — | — |
| 2021-03-02 | $2.16 | $7.41 | 5,976,500 | — | — |
| 2021-03-01 | $2.15 | $7.38 | 3,629,300 | — | — |
| 2021-02-26 | $2.14 | $7.34 | 6,681,600 | — | — |
| 2021-02-25 | $2.15 | $7.38 | 10,454,200 | — | — |
| 2021-02-24 | $2.21 | $7.58 | 6,200,200 | — | — |
| 2021-02-23 | $2.19 | $7.51 | 8,192,500 | — | — |
| 2021-02-22 | $2.12 | $7.27 | 6,784,200 | — | — |
| 2021-02-19 | $2.11 | $7.24 | 5,382,800 | — | — |
| 2021-02-18 | $2.07 | $7.10 | 4,829,500 | — | — |
| 2021-02-17 | $2.14 | $7.34 | 7,206,000 | — | — |
| 2021-02-16 | $2.17 | $7.44 | 7,804,200 | — | — |
| 2021-02-12 | $2.02 | $6.93 | 2,255,800 | — | — |
| 2021-02-11 | $2.00 | $6.86 | 4,077,800 | — | — |
| 2021-02-10 | $2.04 | $7.00 | 4,994,700 | — | — |
| 2021-02-09 | $2.05 | $7.03 | 4,598,600 | — | — |
| 2021-02-08 | $2.02 | $6.93 | 5,416,200 | — | — |
| 2021-02-05 | $1.98 | $6.79 | 6,990,000 | — | — |
| 2021-02-04 | $1.93 | $6.62 | 5,544,700 | — | — |
| 2021-02-03 | $1.84 | $6.31 | 3,941,200 | — | — |
| 2021-02-02 | $1.83 | $6.28 | 2,464,200 | — | — |
| 2021-02-01 | $1.80 | $6.17 | 3,055,300 | — | — |
| 2021-01-29 | $1.78 | $6.11 | 7,125,200 | — | — |
| 2021-01-28 | $1.82 | $6.24 | 5,710,600 | — | — |
| 2021-01-27 | $1.76 | $6.04 | 8,182,400 | — | — |
| 2021-01-26 | $1.86 | $6.38 | 4,791,500 | — | — |
| 2021-01-25 | $1.84 | $6.31 | 7,324,100 | — | — |
| 2021-01-22 | $1.86 | $6.38 | 4,143,000 | — | — |
| 2021-01-21 | $1.90 | $6.52 | 3,590,400 | — | — |
| 2021-01-20 | $1.92 | $6.59 | 4,095,300 | — | — |
| 2021-01-19 | $1.93 | $6.62 | 5,203,500 | — | — |
| 2021-01-15 | $1.92 | $6.59 | 5,138,700 | — | — |
| 2021-01-14 | $1.97 | $6.76 | 5,069,300 | — | — |
| 2021-01-13 | $1.94 | $6.65 | 4,167,000 | — | — |
| 2021-01-12 | $1.97 | $6.76 | 5,097,800 | — | — |
| 2021-01-11 | $1.93 | $6.62 | 7,627,700 | — | — |
| 2021-01-08 | $1.97 | $6.76 | 10,916,100 | — | — |
| 2021-01-07 | $1.95 | $6.69 | 8,168,900 | — | — |
| 2021-01-06 | $1.98 | $6.79 | 8,016,000 | — | — |
| 2021-01-05 | $1.88 | $6.45 | 6,082,000 | — | — |
| 2021-01-04 | $1.85 | $6.35 | 9,242,500 | — | — |