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
- 2004-07-28 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 | $4.37 | $4.37 | 1,520,600 | — | — |
| 2021-12-30 | $4.38 | $4.38 | 1,990,600 | — | — |
| 2021-12-29 | $4.38 | $4.38 | 1,145,800 | — | — |
| 2021-12-28 | $4.42 | $4.42 | 1,806,600 | — | — |
| 2021-12-27 | $4.47 | $4.47 | 1,977,400 | — | — |
| 2021-12-23 | $4.46 | $4.46 | 1,563,300 | — | — |
| 2021-12-22 | $4.41 | $4.41 | 1,364,900 | — | — |
| 2021-12-21 | $4.39 | $4.39 | 1,567,000 | — | — |
| 2021-12-20 | $4.39 | $4.39 | 2,054,700 | — | — |
| 2021-12-17 | $4.28 | $4.28 | 6,471,900 | — | — |
| 2021-12-16 | $4.13 | $4.13 | 2,595,300 | — | — |
| 2021-12-15 | $4.31 | $4.31 | 2,884,800 | — | — |
| 2021-12-14 | $4.07 | $4.07 | 2,088,600 | — | — |
| 2021-12-13 | $4.14 | $4.14 | 2,342,800 | — | — |
| 2021-12-10 | $4.05 | $4.05 | 1,966,900 | — | — |
| 2021-12-09 | $4.15 | $4.15 | 4,217,300 | — | — |
| 2021-12-08 | $4.48 | $4.48 | 2,787,800 | — | — |
| 2021-12-07 | $4.40 | $4.40 | 2,463,400 | — | — |
| 2021-12-06 | $4.29 | $4.29 | 1,797,100 | — | — |
| 2021-12-03 | $4.17 | $4.17 | 2,846,900 | — | — |
| 2021-12-02 | $4.42 | $4.42 | 2,268,400 | — | — |
| 2021-12-01 | $4.32 | $4.32 | 2,277,500 | — | — |
| 2021-11-30 | $4.63 | $4.63 | 9,403,600 | — | — |
| 2021-11-29 | $4.64 | $4.64 | 1,739,400 | — | — |
| 2021-11-26 | $4.63 | $4.63 | 1,474,400 | — | — |
| 2021-11-24 | $4.85 | $4.85 | 1,481,500 | — | — |
| 2021-11-23 | $4.76 | $4.76 | 2,301,600 | — | — |
| 2021-11-22 | $4.61 | $4.61 | 1,968,300 | — | — |
| 2021-11-19 | $4.75 | $4.75 | 1,438,300 | — | — |
| 2021-11-18 | $4.71 | $4.71 | 1,799,500 | — | — |
| 2021-11-17 | $4.76 | $4.76 | 1,293,800 | — | — |
| 2021-11-16 | $4.88 | $4.88 | 1,810,500 | — | — |
| 2021-11-15 | $4.79 | $4.79 | 1,740,600 | — | — |
| 2021-11-12 | $4.99 | $4.99 | 1,023,200 | — | — |
| 2021-11-11 | $4.96 | $4.96 | 2,380,800 | — | — |
| 2021-11-10 | $4.81 | $4.81 | 3,176,700 | — | — |
| 2021-11-09 | $4.80 | $4.80 | 2,165,200 | — | — |
| 2021-11-08 | $4.84 | $4.84 | 1,373,200 | — | — |
| 2021-11-05 | $4.81 | $4.81 | 2,031,900 | — | — |
| 2021-11-04 | $4.88 | $4.88 | 1,824,900 | — | — |
| 2021-11-03 | $5.01 | $5.01 | 2,059,100 | — | — |
| 2021-11-02 | $4.98 | $4.98 | 1,835,100 | — | — |
| 2021-11-01 | $4.88 | $4.88 | 2,279,900 | — | — |
| 2021-10-29 | $4.71 | $4.71 | 1,811,700 | — | — |
| 2021-10-28 | $4.80 | $4.80 | 1,931,800 | — | — |
| 2021-10-27 | $4.51 | $4.51 | 1,443,500 | — | — |
| 2021-10-26 | $4.58 | $4.58 | 1,489,900 | — | — |
| 2021-10-25 | $4.55 | $4.55 | 2,144,200 | — | — |
| 2021-10-22 | $4.64 | $4.64 | 3,088,100 | — | — |
| 2021-10-21 | $4.41 | $4.41 | 2,482,600 | — | — |
| 2021-10-20 | $4.30 | $4.30 | 3,891,000 | — | — |
| 2021-10-19 | $4.15 | $4.15 | 4,836,900 | — | — |
| 2021-10-18 | $4.16 | $4.16 | 16,779,700 | — | — |
| 2021-10-15 | $5.09 | $5.09 | 4,809,200 | — | — |
| 2021-10-14 | $5.30 | $5.30 | 2,788,700 | — | — |
| 2021-10-13 | $5.37 | $5.37 | 2,537,000 | — | — |
| 2021-10-12 | $5.21 | $5.21 | 2,254,200 | — | — |
| 2021-10-11 | $5.24 | $5.24 | 2,267,100 | — | — |
| 2021-10-08 | $5.12 | $5.12 | 2,691,400 | — | — |
| 2021-10-07 | $5.25 | $5.25 | 4,527,300 | — | — |
| 2021-10-06 | $5.10 | $5.10 | 5,368,200 | — | — |
| 2021-10-05 | $4.73 | $4.73 | 2,563,400 | — | — |
| 2021-10-04 | $4.50 | $4.50 | 2,054,100 | — | — |
| 2021-10-01 | $4.52 | $4.52 | 2,884,400 | — | — |
| 2021-09-30 | $4.35 | $4.35 | 2,623,700 | — | — |
| 2021-09-29 | $4.48 | $4.48 | 1,964,100 | — | — |
| 2021-09-28 | $4.61 | $4.61 | 2,372,800 | — | — |
| 2021-09-27 | $4.80 | $4.80 | 1,844,500 | — | — |
| 2021-09-24 | $4.68 | $4.68 | 1,235,300 | — | — |
| 2021-09-23 | $4.75 | $4.75 | 1,586,700 | — | — |
| 2021-09-22 | $4.66 | $4.66 | 1,561,800 | — | — |
| 2021-09-21 | $4.58 | $4.58 | 1,277,500 | — | — |
| 2021-09-20 | $4.48 | $4.48 | 2,410,100 | — | — |
| 2021-09-17 | $4.53 | $4.53 | 6,713,900 | — | — |
| 2021-09-16 | $4.56 | $4.56 | 3,027,600 | — | — |
| 2021-09-15 | $4.67 | $4.67 | 2,472,100 | — | — |
| 2021-09-14 | $4.76 | $4.76 | 4,088,800 | — | — |
| 2021-09-13 | $4.73 | $4.73 | 2,316,100 | — | — |
| 2021-09-10 | $4.70 | $4.70 | 2,116,400 | — | — |
| 2021-09-09 | $4.70 | $4.70 | 1,666,100 | — | — |
| 2021-09-08 | $4.61 | $4.61 | 1,857,000 | — | — |
| 2021-09-07 | $4.71 | $4.71 | 2,022,700 | — | — |
| 2021-09-03 | $4.72 | $4.72 | 2,003,900 | — | — |
| 2021-09-02 | $4.81 | $4.81 | 1,512,800 | — | — |
| 2021-09-01 | $4.80 | $4.80 | 1,570,000 | — | — |
| 2021-08-31 | $4.80 | $4.80 | 3,726,200 | — | — |
| 2021-08-30 | $4.71 | $4.71 | 2,426,800 | — | — |
| 2021-08-27 | $4.91 | $4.91 | 4,482,800 | — | — |
| 2021-08-26 | $4.63 | $4.63 | 2,397,800 | — | — |
| 2021-08-25 | $4.60 | $4.60 | 2,118,300 | — | — |
| 2021-08-24 | $4.44 | $4.44 | 5,016,000 | — | — |
| 2021-08-23 | $4.48 | $4.48 | 5,729,100 | — | — |
| 2021-08-20 | $4.22 | $4.22 | 2,060,900 | — | — |
| 2021-08-19 | $3.97 | $3.97 | 2,258,300 | — | — |
| 2021-08-18 | $4.08 | $4.08 | 2,177,900 | — | — |
| 2021-08-17 | $4.15 | $4.15 | 2,636,700 | — | — |
| 2021-08-16 | $4.10 | $4.10 | 3,214,100 | — | — |
| 2021-08-13 | $4.02 | $4.02 | 2,917,100 | — | — |
| 2021-08-12 | $4.09 | $4.09 | 2,997,600 | — | — |
| 2021-08-11 | $3.99 | $3.99 | 2,513,500 | — | — |
| 2021-08-10 | $3.89 | $3.89 | 1,802,500 | — | — |
| 2021-08-09 | $3.98 | $3.98 | 1,747,100 | — | — |
| 2021-08-06 | $4.04 | $4.04 | 2,368,900 | — | — |
| 2021-08-05 | $4.20 | $4.20 | 2,018,900 | — | — |
| 2021-08-04 | $4.03 | $4.03 | 3,807,700 | — | — |
| 2021-08-03 | $3.99 | $3.99 | 2,403,300 | — | — |
| 2021-08-02 | $4.03 | $4.03 | 2,142,500 | — | — |
| 2021-07-30 | $4.10 | $4.10 | 1,861,400 | — | — |
| 2021-07-29 | $4.21 | $4.21 | 1,849,200 | — | — |
| 2021-07-28 | $4.42 | $4.42 | 3,712,700 | — | — |
| 2021-07-27 | $4.25 | $4.25 | 1,711,700 | — | — |
| 2021-07-26 | $4.38 | $4.38 | 1,481,900 | — | — |
| 2021-07-23 | $4.37 | $4.37 | 1,419,100 | — | — |
| 2021-07-22 | $4.48 | $4.48 | 1,790,700 | — | — |
| 2021-07-21 | $4.62 | $4.62 | 1,816,200 | — | — |
| 2021-07-20 | $4.66 | $4.66 | 3,109,100 | — | — |
| 2021-07-19 | $4.36 | $4.36 | 3,162,800 | — | — |
| 2021-07-16 | $4.42 | $4.42 | 1,591,800 | — | — |
| 2021-07-15 | $4.46 | $4.46 | 1,586,200 | — | — |
| 2021-07-14 | $4.48 | $4.48 | 2,324,600 | — | — |
| 2021-07-13 | $4.57 | $4.57 | 2,151,300 | — | — |
| 2021-07-12 | $4.68 | $4.68 | 2,255,400 | — | — |
| 2021-07-09 | $4.83 | $4.83 | 1,457,500 | — | — |
| 2021-07-08 | $4.89 | $4.89 | 2,705,600 | — | — |
| 2021-07-07 | $4.99 | $4.99 | 3,188,100 | — | — |
| 2021-07-06 | $5.22 | $5.22 | 1,610,400 | — | — |
| 2021-07-02 | $5.40 | $5.40 | 2,204,900 | — | — |
| 2021-07-01 | $5.48 | $5.48 | 2,778,700 | — | — |
| 2021-06-30 | $5.45 | $5.45 | 4,663,700 | — | — |
| 2021-06-29 | $5.23 | $5.23 | 4,262,300 | — | — |
| 2021-06-28 | $5.29 | $5.29 | 10,280,600 | — | — |
| 2021-06-25 | $4.74 | $4.74 | 17,319,700 | — | — |
| 2021-06-24 | $4.71 | $4.71 | 2,418,500 | — | — |
| 2021-06-23 | $4.52 | $4.52 | 1,953,000 | — | — |
| 2021-06-22 | $4.46 | $4.46 | 1,678,300 | — | — |
| 2021-06-21 | $4.52 | $4.52 | 3,186,000 | — | — |
| 2021-06-18 | $4.26 | $4.26 | 4,530,600 | — | — |
| 2021-06-17 | $4.44 | $4.44 | 2,541,900 | — | — |
| 2021-06-16 | $4.33 | $4.33 | 7,820,200 | — | — |
| 2021-06-15 | $4.10 | $4.10 | 2,440,300 | — | — |
| 2021-06-14 | $4.13 | $4.13 | 3,081,100 | — | — |
| 2021-06-11 | $4.05 | $4.05 | 1,721,700 | — | — |
| 2021-06-10 | $4.03 | $4.03 | 2,183,900 | — | — |
| 2021-06-09 | $4.08 | $4.08 | 3,114,500 | — | — |
| 2021-06-08 | $3.87 | $3.87 | 2,236,300 | — | — |
| 2021-06-07 | $3.93 | $3.93 | 5,523,600 | — | — |
| 2021-06-04 | $3.61 | $3.61 | 3,658,000 | — | — |
| 2021-06-03 | $3.80 | $3.80 | 2,686,800 | — | — |
| 2021-06-02 | $3.71 | $3.71 | 9,212,900 | — | — |
| 2021-06-01 | $4.04 | $4.04 | 7,410,400 | — | — |
| 2021-05-28 | $4.42 | $4.42 | 4,788,800 | — | — |
| 2021-05-27 | $4.42 | $4.42 | 5,817,900 | — | — |
| 2021-05-26 | $4.16 | $4.16 | 6,194,700 | — | — |
| 2021-05-25 | $4.10 | $4.10 | 2,327,900 | — | — |
| 2021-05-24 | $4.24 | $4.24 | 1,917,400 | — | — |
| 2021-05-21 | $4.24 | $4.24 | 2,091,700 | — | — |
| 2021-05-20 | $4.31 | $4.31 | 2,044,500 | — | — |
| 2021-05-19 | $4.23 | $4.23 | 2,219,700 | — | — |
| 2021-05-18 | $4.26 | $4.26 | 2,358,700 | — | — |
| 2021-05-17 | $4.23 | $4.23 | 2,025,900 | — | — |
| 2021-05-14 | $4.31 | $4.31 | 3,818,200 | — | — |
| 2021-05-13 | $4.03 | $4.03 | 3,395,600 | — | — |
| 2021-05-12 | $4.02 | $4.02 | 3,623,100 | — | — |
| 2021-05-11 | $4.40 | $4.40 | 4,618,200 | — | — |
| 2021-05-10 | $4.07 | $4.07 | 2,920,400 | — | — |
| 2021-05-07 | $4.29 | $4.29 | 3,121,300 | — | — |
| 2021-05-06 | $4.08 | $4.08 | 3,609,200 | — | — |
| 2021-05-05 | $4.16 | $4.16 | 2,423,900 | — | — |
| 2021-05-04 | $4.32 | $4.32 | 2,803,300 | — | — |
| 2021-05-03 | $4.42 | $4.42 | 2,297,200 | — | — |
| 2021-04-30 | $4.57 | $4.57 | 3,185,300 | — | — |
| 2021-04-29 | $4.82 | $4.82 | 2,756,500 | — | — |
| 2021-04-28 | $4.80 | $4.80 | 2,565,700 | — | — |
| 2021-04-27 | $4.82 | $4.82 | 3,018,300 | — | — |
| 2021-04-26 | $4.83 | $4.83 | 3,332,600 | — | — |
| 2021-04-23 | $4.68 | $4.68 | 3,678,100 | — | — |
| 2021-04-22 | $4.81 | $4.81 | 7,494,900 | — | — |
| 2021-04-21 | $4.62 | $4.62 | 4,801,600 | — | — |
| 2021-04-20 | $4.23 | $4.23 | 3,267,600 | — | — |
| 2021-04-19 | $4.16 | $4.16 | 2,462,300 | — | — |
| 2021-04-16 | $4.18 | $4.18 | 2,781,500 | — | — |
| 2021-04-15 | $4.30 | $4.30 | 5,212,400 | — | — |
| 2021-04-14 | $4.56 | $4.56 | 5,224,200 | — | — |
| 2021-04-13 | $4.21 | $4.21 | 2,158,800 | — | — |
| 2021-04-12 | $4.18 | $4.18 | 3,115,000 | — | — |
| 2021-04-09 | $4.24 | $4.24 | 2,861,500 | — | — |
| 2021-04-08 | $4.32 | $4.32 | 2,916,900 | — | — |
| 2021-04-07 | $4.08 | $4.08 | 2,643,100 | — | — |
| 2021-04-06 | $4.16 | $4.16 | 4,407,000 | — | — |
| 2021-04-05 | $4.18 | $4.18 | 4,779,000 | — | — |
| 2021-04-01 | $4.16 | $4.16 | 9,504,300 | — | — |
| 2021-03-31 | $3.92 | $3.92 | 6,545,700 | — | — |
| 2021-03-30 | $3.65 | $3.65 | 2,607,300 | — | — |
| 2021-03-29 | $3.64 | $3.64 | 4,063,000 | — | — |
| 2021-03-26 | $3.59 | $3.59 | 3,789,700 | — | — |
| 2021-03-25 | $3.74 | $3.74 | 6,486,000 | — | — |
| 2021-03-24 | $3.21 | $3.21 | 5,062,000 | — | — |
| 2021-03-23 | $3.34 | $3.34 | 4,834,100 | — | — |
| 2021-03-22 | $3.67 | $3.67 | 2,235,300 | — | — |
| 2021-03-19 | $3.72 | $3.72 | 14,313,200 | — | — |
| 2021-03-18 | $3.63 | $3.63 | 3,729,700 | — | — |
| 2021-03-17 | $3.90 | $3.90 | 3,148,200 | — | — |
| 2021-03-16 | $3.87 | $3.87 | 4,779,200 | — | — |
| 2021-03-15 | $4.00 | $4.00 | 4,758,100 | — | — |
| 2021-03-12 | $3.95 | $3.95 | 2,664,700 | — | — |
| 2021-03-11 | $3.95 | $3.95 | 5,686,200 | — | — |
| 2021-03-10 | $3.85 | $3.85 | 3,972,400 | — | — |
| 2021-03-09 | $3.80 | $3.80 | 6,759,100 | — | — |
| 2021-03-08 | $3.63 | $3.63 | 5,679,400 | — | — |
| 2021-03-05 | $3.67 | $3.67 | 8,920,900 | — | — |
| 2021-03-04 | $3.38 | $3.38 | 8,086,100 | — | — |
| 2021-03-03 | $3.62 | $3.62 | 10,450,900 | — | — |
| 2021-03-02 | $3.78 | $3.78 | 23,275,100 | — | — |
| 2021-03-01 | $4.01 | $4.01 | 29,156,400 | — | — |
| 2021-02-26 | $5.71 | $5.71 | 4,719,600 | — | — |
| 2021-02-25 | $5.61 | $5.61 | 5,282,000 | — | — |
| 2021-02-24 | $5.98 | $5.98 | 6,669,100 | — | — |
| 2021-02-23 | $5.28 | $5.28 | 5,166,200 | — | — |
| 2021-02-22 | $5.62 | $5.62 | 5,358,600 | — | — |
| 2021-02-19 | $6.14 | $6.14 | 8,532,300 | — | — |
| 2021-02-18 | $5.31 | $5.31 | 3,018,200 | — | — |
| 2021-02-17 | $5.51 | $5.51 | 4,253,500 | — | — |
| 2021-02-16 | $5.48 | $5.48 | 3,565,800 | — | — |
| 2021-02-12 | $5.41 | $5.41 | 2,804,900 | — | — |
| 2021-02-11 | $5.43 | $5.43 | 5,213,600 | — | — |
| 2021-02-10 | $5.53 | $5.53 | 7,512,200 | — | — |
| 2021-02-09 | $5.78 | $5.78 | 8,686,600 | — | — |
| 2021-02-08 | $5.06 | $5.06 | 6,944,800 | — | — |
| 2021-02-05 | $4.70 | $4.70 | 8,931,400 | — | — |
| 2021-02-04 | $5.05 | $5.05 | 21,502,300 | — | — |
| 2021-02-03 | $5.12 | $5.12 | 22,698,500 | — | — |
| 2021-02-02 | $3.84 | $3.84 | 2,531,500 | — | — |
| 2021-02-01 | $3.65 | $3.65 | 2,543,900 | — | — |
| 2021-01-29 | $3.52 | $3.52 | 3,977,400 | — | — |
| 2021-01-28 | $3.70 | $3.70 | 3,581,400 | — | — |
| 2021-01-27 | $3.56 | $3.56 | 3,438,900 | — | — |
| 2021-01-26 | $3.67 | $3.67 | 2,998,200 | — | — |
| 2021-01-25 | $3.75 | $3.75 | 4,414,700 | — | — |
| 2021-01-22 | $3.54 | $3.54 | 3,225,100 | — | — |
| 2021-01-21 | $3.41 | $3.41 | 3,880,600 | — | — |
| 2021-01-20 | $3.21 | $3.21 | 2,652,500 | — | — |
| 2021-01-19 | $3.21 | $3.21 | 3,454,600 | — | — |
| 2021-01-15 | $3.14 | $3.14 | 3,703,600 | — | — |
| 2021-01-14 | $3.38 | $3.38 | 3,359,800 | — | — |
| 2021-01-13 | $3.16 | $3.16 | 3,235,500 | — | — |
| 2021-01-12 | $3.31 | $3.31 | 2,088,400 | — | — |
| 2021-01-11 | $3.33 | $3.33 | 1,895,400 | — | — |
| 2021-01-08 | $3.40 | $3.40 | 3,338,100 | — | — |
| 2021-01-07 | $3.60 | $3.60 | 3,951,900 | — | — |
| 2021-01-06 | $3.34 | $3.34 | 4,017,100 | — | — |
| 2021-01-05 | $3.20 | $3.20 | 2,727,100 | — | — |
| 2021-01-04 | $3.22 | $3.22 | 4,600,700 | — | — |