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
- 2011-05-16 to 2026-09-09
- 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 | $1.82 | $4.87 | 968,000 | — | — |
| 2021-12-30 | $1.87 | $5.00 | 915,500 | — | — |
| 2021-12-29 | $1.79 | $4.79 | 2,454,400 | — | — |
| 2021-12-28 | $1.81 | $4.84 | 3,584,700 | — | — |
| 2021-12-27 | $1.96 | $5.24 | 1,307,200 | — | — |
| 2021-12-23 | $1.96 | $5.24 | 1,916,300 | — | — |
| 2021-12-22 | $1.89 | $5.05 | 1,013,900 | — | — |
| 2021-12-21 | $1.90 | $5.08 | 1,746,300 | — | — |
| 2021-12-20 | $1.96 | $5.24 | 835,500 | — | — |
| 2021-12-17 | $1.95 | $5.21 | 878,400 | — | — |
| 2021-12-16 | $1.97 | $5.27 | 1,528,800 | — | — |
| 2021-12-15 | $1.99 | $5.32 | 923,200 | — | — |
| 2021-12-14 | $1.94 | $5.19 | 555,300 | — | — |
| 2021-12-13 | $1.99 | $5.32 | 1,004,300 | — | — |
| 2021-12-10 | $2.03 | $5.43 | 614,000 | — | — |
| 2021-12-09 | $2.02 | $5.40 | 661,900 | — | — |
| 2021-12-08 | $2.18 | $5.83 | 917,200 | — | — |
| 2021-12-07 | $2.17 | $5.80 | 990,900 | — | — |
| 2021-12-06 | $2.12 | $5.67 | 447,900 | — | — |
| 2021-12-03 | $2.00 | $5.35 | 627,800 | — | — |
| 2021-12-02 | $2.08 | $5.56 | 1,069,400 | — | — |
| 2021-12-01 | $1.90 | $5.08 | 1,895,000 | — | — |
| 2021-11-30 | $2.04 | $5.45 | 1,128,600 | — | — |
| 2021-11-29 | $2.02 | $5.40 | 853,300 | — | — |
| 2021-11-26 | $2.06 | $5.51 | 753,200 | — | — |
| 2021-11-24 | $2.20 | $5.88 | 587,300 | — | — |
| 2021-11-23 | $2.17 | $5.80 | 867,600 | — | — |
| 2021-11-22 | $2.13 | $5.69 | 1,777,700 | — | — |
| 2021-11-19 | $2.20 | $5.88 | 1,808,700 | — | — |
| 2021-11-18 | $2.24 | $5.99 | 1,105,600 | — | — |
| 2021-11-17 | $2.38 | $6.36 | 548,300 | — | — |
| 2021-11-16 | $2.36 | $6.31 | 890,500 | — | — |
| 2021-11-15 | $2.27 | $6.07 | 726,000 | — | — |
| 2021-11-12 | $2.24 | $5.99 | 1,093,200 | — | — |
| 2021-11-11 | $2.26 | $6.04 | 1,607,800 | — | — |
| 2021-11-10 | $2.29 | $6.12 | 2,246,300 | — | — |
| 2021-11-09 | $2.47 | $6.60 | 2,436,700 | — | — |
| 2021-11-08 | $2.45 | $6.55 | 1,569,700 | — | — |
| 2021-11-05 | $2.29 | $6.12 | 962,900 | — | — |
| 2021-11-04 | $2.20 | $5.88 | 1,507,200 | — | — |
| 2021-11-03 | $2.18 | $5.83 | 1,814,000 | — | — |
| 2021-11-02 | $2.22 | $5.94 | 1,363,400 | — | — |
| 2021-11-01 | $2.35 | $6.28 | 952,700 | — | — |
| 2021-10-29 | $2.30 | $6.15 | 598,400 | — | — |
| 2021-10-28 | $2.34 | $6.26 | 1,166,100 | — | — |
| 2021-10-27 | $2.36 | $6.31 | 1,618,400 | — | — |
| 2021-10-26 | $2.42 | $6.47 | 775,900 | — | — |
| 2021-10-25 | $2.39 | $6.39 | 1,621,600 | — | — |
| 2021-10-22 | $2.48 | $6.63 | 1,750,300 | — | — |
| 2021-10-21 | $2.68 | $7.17 | 1,106,500 | — | — |
| 2021-10-20 | $2.82 | $7.54 | 1,227,900 | — | — |
| 2021-10-19 | $2.79 | $7.46 | 841,200 | — | — |
| 2021-10-18 | $2.78 | $7.43 | 1,321,000 | — | — |
| 2021-10-15 | $2.76 | $7.38 | 1,502,200 | — | — |
| 2021-10-14 | $2.77 | $7.41 | 3,504,900 | — | — |
| 2021-10-13 | $2.57 | $6.87 | 1,351,400 | — | — |
| 2021-10-12 | $2.49 | $6.66 | 834,500 | — | — |
| 2021-10-11 | $2.44 | $6.52 | 1,052,000 | — | — |
| 2021-10-08 | $2.41 | $6.44 | 641,400 | — | — |
| 2021-10-07 | $2.35 | $6.28 | 324,200 | — | — |
| 2021-10-06 | $2.34 | $6.26 | 1,012,100 | — | — |
| 2021-10-05 | $2.34 | $6.26 | 1,176,400 | — | — |
| 2021-10-04 | $2.37 | $6.34 | 1,106,700 | — | — |
| 2021-10-01 | $2.39 | $6.39 | 677,700 | — | — |
| 2021-09-30 | $2.37 | $6.34 | 851,400 | — | — |
| 2021-09-29 | $2.34 | $6.26 | 3,746,600 | — | — |
| 2021-09-28 | $2.43 | $6.50 | 1,802,100 | — | — |
| 2021-09-27 | $2.44 | $6.52 | 2,606,600 | — | — |
| 2021-09-24 | $2.36 | $6.31 | 3,209,400 | — | — |
| 2021-09-23 | $2.24 | $5.99 | 1,712,800 | — | — |
| 2021-09-22 | $2.11 | $5.64 | 898,800 | — | — |
| 2021-09-21 | $2.06 | $5.51 | 1,258,100 | — | — |
| 2021-09-20 | $2.07 | $5.53 | 1,655,300 | — | — |
| 2021-09-17 | $2.10 | $5.61 | 2,632,100 | — | — |
| 2021-09-16 | $2.07 | $5.53 | 4,082,400 | — | — |
| 2021-09-15 | $1.96 | $5.24 | 4,716,600 | — | — |
| 2021-09-14 | $1.74 | $4.65 | 861,000 | — | — |
| 2021-09-13 | $1.75 | $4.68 | 841,900 | — | — |
| 2021-09-10 | $1.76 | $4.71 | 407,600 | — | — |
| 2021-09-09 | $1.79 | $4.79 | 657,100 | — | — |
| 2021-09-08 | $1.77 | $4.73 | 639,800 | — | — |
| 2021-09-07 | $1.85 | $4.95 | 1,510,100 | — | — |
| 2021-09-03 | $1.78 | $4.76 | 815,500 | — | — |
| 2021-09-02 | $1.76 | $4.71 | 763,200 | — | — |
| 2021-09-01 | $1.67 | $4.46 | 1,646,500 | — | — |
| 2021-08-31 | $1.79 | $4.79 | 987,300 | — | — |
| 2021-08-30 | $1.77 | $4.73 | 2,747,800 | — | — |
| 2021-08-27 | $1.56 | $4.17 | 906,800 | — | — |
| 2021-08-26 | $1.51 | $4.04 | 794,800 | — | — |
| 2021-08-25 | $1.54 | $4.12 | 951,200 | — | — |
| 2021-08-24 | $1.58 | $4.22 | 804,400 | — | — |
| 2021-08-23 | $1.48 | $3.96 | 904,000 | — | — |
| 2021-08-20 | $1.45 | $3.88 | 621,600 | — | — |
| 2021-08-19 | $1.48 | $3.96 | 869,900 | — | — |
| 2021-08-18 | $1.52 | $4.06 | 2,500,100 | — | — |
| 2021-08-17 | $1.40 | $3.74 | 2,038,700 | — | — |
| 2021-08-16 | $1.48 | $3.96 | 1,776,900 | — | — |
| 2021-08-13 | $1.52 | $4.06 | 4,404,800 | — | — |
| 2021-08-12 | $1.51 | $4.04 | 3,006,900 | — | — |
| 2021-08-11 | $1.62 | $4.33 | 1,719,600 | — | — |
| 2021-08-10 | $1.71 | $4.57 | 4,042,700 | — | — |
| 2021-08-09 | $1.86 | $4.97 | 1,459,800 | — | — |
| 2021-08-06 | $1.88 | $5.03 | 1,715,100 | — | — |
| 2021-08-05 | $1.81 | $4.84 | 2,208,600 | — | — |
| 2021-08-04 | $1.74 | $4.65 | 2,373,900 | — | — |
| 2021-08-03 | $1.84 | $4.92 | 1,677,600 | — | — |
| 2021-08-02 | $1.92 | $5.13 | 1,282,600 | — | — |
| 2021-07-30 | $1.92 | $5.13 | 1,491,900 | — | — |
| 2021-07-29 | $1.99 | $5.32 | 1,082,000 | — | — |
| 2021-07-28 | $2.00 | $5.35 | 683,400 | — | — |
| 2021-07-27 | $1.98 | $5.29 | 1,866,600 | — | — |
| 2021-07-26 | $2.00 | $5.35 | 1,668,900 | — | — |
| 2021-07-23 | $2.08 | $5.56 | 581,800 | — | — |
| 2021-07-22 | $2.10 | $5.61 | 457,000 | — | — |
| 2021-07-21 | $2.11 | $5.64 | 614,500 | — | — |
| 2021-07-20 | $2.06 | $5.51 | 872,500 | — | — |
| 2021-07-19 | $2.12 | $5.67 | 1,638,500 | — | — |
| 2021-07-16 | $2.11 | $5.64 | 1,649,400 | — | — |
| 2021-07-15 | $2.28 | $6.10 | 956,000 | — | — |
| 2021-07-14 | $2.28 | $6.10 | 1,142,500 | — | — |
| 2021-07-13 | $2.37 | $6.34 | 594,700 | — | — |
| 2021-07-12 | $2.41 | $6.44 | 661,100 | — | — |
| 2021-07-09 | $2.36 | $6.31 | 1,250,100 | — | — |
| 2021-07-08 | $2.33 | $6.23 | 1,106,100 | — | — |
| 2021-07-07 | $2.45 | $6.55 | 867,600 | — | — |
| 2021-07-06 | $2.59 | $6.92 | 1,427,500 | — | — |
| 2021-07-02 | $2.53 | $6.76 | 2,374,900 | — | — |
| 2021-07-01 | $2.41 | $6.44 | 796,400 | — | — |
| 2021-06-30 | $2.38 | $6.36 | 540,000 | — | — |
| 2021-06-29 | $2.34 | $6.26 | 600,700 | — | — |
| 2021-06-28 | $2.31 | $6.18 | 1,160,100 | — | — |
| 2021-06-25 | $2.34 | $6.26 | 684,300 | — | — |
| 2021-06-24 | $2.37 | $6.34 | 999,900 | — | — |
| 2021-06-23 | $2.41 | $6.44 | 2,522,700 | — | — |
| 2021-06-22 | $2.35 | $6.28 | 1,532,600 | — | — |
| 2021-06-21 | $2.26 | $6.04 | 1,821,400 | — | — |
| 2021-06-18 | $2.17 | $5.80 | 2,771,100 | — | — |
| 2021-06-17 | $2.24 | $5.99 | 1,625,500 | — | — |
| 2021-06-16 | $2.30 | $6.15 | 1,075,100 | — | — |
| 2021-06-15 | $2.27 | $6.07 | 1,815,700 | — | — |
| 2021-06-14 | $2.34 | $6.26 | 1,190,100 | — | — |
| 2021-06-11 | $2.35 | $6.28 | 1,041,300 | — | — |
| 2021-06-10 | $2.30 | $6.15 | 1,367,000 | — | — |
| 2021-06-09 | $2.28 | $6.10 | 1,906,200 | — | — |
| 2021-06-08 | $2.26 | $6.04 | 2,565,600 | — | — |
| 2021-06-07 | $2.31 | $6.18 | 3,617,300 | — | — |
| 2021-06-04 | $2.51 | $6.71 | 6,145,200 | — | — |
| 2021-06-03 | $3.13 | $8.37 | 7,219,200 | — | — |
| 2021-06-02 | $2.78 | $7.43 | 5,340,700 | — | — |
| 2021-06-01 | $2.47 | $6.60 | 1,866,600 | — | — |
| 2021-05-28 | $2.39 | $6.39 | 1,294,100 | — | — |
| 2021-05-27 | $2.42 | $6.47 | 1,094,000 | — | — |
| 2021-05-26 | $2.33 | $6.23 | 753,300 | — | — |
| 2021-05-25 | $2.30 | $6.15 | 598,100 | — | — |
| 2021-05-24 | $2.34 | $6.26 | 805,200 | — | — |
| 2021-05-21 | $2.33 | $6.23 | 1,127,900 | — | — |
| 2021-05-20 | $2.26 | $6.04 | 700,400 | — | — |
| 2021-05-19 | $2.26 | $6.04 | 770,800 | — | — |
| 2021-05-18 | $2.23 | $5.96 | 697,300 | — | — |
| 2021-05-17 | $2.23 | $5.96 | 1,728,900 | — | — |
| 2021-05-14 | $2.14 | $5.72 | 1,577,300 | — | — |
| 2021-05-13 | $2.15 | $5.75 | 970,900 | — | — |
| 2021-05-12 | $2.18 | $5.83 | 1,057,200 | — | — |
| 2021-05-11 | $2.21 | $5.91 | 1,333,900 | — | — |
| 2021-05-10 | $2.25 | $6.02 | 1,788,300 | — | — |
| 2021-05-07 | $2.22 | $5.94 | 1,327,800 | — | — |
| 2021-05-06 | $2.12 | $5.67 | 767,900 | — | — |
| 2021-05-05 | $2.13 | $5.69 | 993,900 | — | — |
| 2021-05-04 | $2.12 | $5.67 | 902,400 | — | — |
| 2021-05-03 | $2.15 | $5.75 | 1,072,300 | — | — |
| 2021-04-30 | $2.12 | $5.67 | 808,400 | — | — |
| 2021-04-29 | $2.17 | $5.80 | 1,514,400 | — | — |
| 2021-04-28 | $2.15 | $5.75 | 1,754,300 | — | — |
| 2021-04-27 | $2.10 | $5.61 | 657,400 | — | — |
| 2021-04-26 | $2.09 | $5.59 | 1,005,400 | — | — |
| 2021-04-23 | $1.94 | $5.19 | 697,000 | — | — |
| 2021-04-22 | $1.95 | $5.21 | 937,400 | — | — |
| 2021-04-21 | $1.95 | $5.21 | 1,310,700 | — | — |
| 2021-04-20 | $1.91 | $5.11 | 1,647,200 | — | — |
| 2021-04-19 | $1.97 | $5.27 | 4,122,400 | — | — |
| 2021-04-16 | $2.04 | $5.45 | 1,930,000 | — | — |
| 2021-04-15 | $2.12 | $5.67 | 853,100 | — | — |
| 2021-04-14 | $2.13 | $5.69 | 1,102,600 | — | — |
| 2021-04-13 | $2.07 | $5.53 | 1,315,900 | — | — |
| 2021-04-12 | $2.15 | $5.75 | 852,200 | — | — |
| 2021-04-09 | $2.24 | $5.99 | 1,636,200 | — | — |
| 2021-04-08 | $2.19 | $5.86 | 862,700 | — | — |
| 2021-04-07 | $2.17 | $5.80 | 791,400 | — | — |
| 2021-04-06 | $2.21 | $5.91 | 2,028,800 | — | — |
| 2021-04-05 | $2.08 | $5.56 | 1,738,400 | — | — |
| 2021-04-01 | $2.18 | $5.83 | 2,079,500 | — | — |
| 2021-03-31 | $2.04 | $5.45 | 2,210,400 | — | — |
| 2021-03-30 | $1.95 | $5.21 | 2,114,900 | — | — |
| 2021-03-29 | $2.03 | $5.43 | 1,591,300 | — | — |
| 2021-03-26 | $2.10 | $5.61 | 1,687,900 | — | — |
| 2021-03-25 | $2.14 | $5.72 | 2,820,900 | — | — |
| 2021-03-24 | $2.16 | $5.77 | 2,417,700 | — | — |
| 2021-03-23 | $2.23 | $5.96 | 3,354,800 | — | — |
| 2021-03-22 | $2.30 | $6.15 | 3,014,200 | — | — |
| 2021-03-19 | $2.35 | $6.28 | 22,666,400 | — | — |
| 2021-03-18 | $2.33 | $6.23 | 3,407,600 | — | — |
| 2021-03-17 | $2.34 | $6.26 | 5,868,300 | — | — |
| 2021-03-16 | $2.36 | $6.31 | 7,058,500 | — | — |
| 2021-03-15 | $2.50 | $6.68 | 4,582,300 | — | — |
| 2021-03-12 | $2.40 | $6.42 | 6,206,100 | — | — |
| 2021-03-11 | $2.57 | $6.87 | 2,122,400 | — | — |
| 2021-03-10 | $2.58 | $6.90 | 2,441,100 | — | — |
| 2021-03-09 | $2.49 | $6.66 | 2,066,500 | — | — |
| 2021-03-08 | $2.55 | $6.82 | 1,743,000 | — | — |
| 2021-03-05 | $2.64 | $7.06 | 2,313,000 | — | — |
| 2021-03-04 | $2.71 | $7.25 | 3,751,300 | — | — |
| 2021-03-03 | $2.61 | $6.98 | 2,997,700 | — | — |
| 2021-03-02 | $2.50 | $6.68 | 2,733,900 | — | — |
| 2021-03-01 | $2.60 | $6.95 | 3,484,200 | — | — |
| 2021-02-26 | $2.39 | $6.39 | 2,494,000 | — | — |
| 2021-02-25 | $2.53 | $6.76 | 2,205,400 | — | — |
| 2021-02-24 | $2.57 | $6.87 | 2,804,100 | — | — |
| 2021-02-23 | $2.44 | $6.52 | 2,865,700 | — | — |
| 2021-02-22 | $2.52 | $6.74 | 2,718,500 | — | — |
| 2021-02-19 | $2.46 | $6.58 | 2,302,300 | — | — |
| 2021-02-18 | $2.48 | $6.63 | 3,138,100 | — | — |
| 2021-02-17 | $2.53 | $6.76 | 2,838,700 | — | — |
| 2021-02-16 | $2.65 | $7.08 | 3,882,000 | — | — |
| 2021-02-12 | $2.55 | $6.82 | 3,739,700 | — | — |
| 2021-02-11 | $2.36 | $6.31 | 3,648,800 | — | — |
| 2021-02-10 | $2.44 | $6.52 | 6,068,300 | — | — |
| 2021-02-09 | $2.63 | $7.03 | 2,961,500 | — | — |
| 2021-02-08 | $2.64 | $7.06 | 2,284,700 | — | — |
| 2021-02-05 | $2.66 | $7.11 | 5,041,800 | — | — |
| 2021-02-04 | $2.81 | $7.51 | 1,530,100 | — | — |
| 2021-02-03 | $2.77 | $7.41 | 1,849,000 | — | — |
| 2021-02-02 | $2.79 | $7.46 | 1,113,600 | — | — |
| 2021-02-01 | $2.77 | $7.41 | 1,570,400 | — | — |
| 2021-01-29 | $2.74 | $7.33 | 2,073,100 | — | — |
| 2021-01-28 | $2.73 | $7.30 | 1,755,500 | — | — |
| 2021-01-27 | $2.81 | $7.51 | 3,034,900 | — | — |
| 2021-01-26 | $2.73 | $7.30 | 3,160,200 | — | — |
| 2021-01-25 | $2.81 | $7.51 | 2,470,200 | — | — |
| 2021-01-22 | $2.98 | $7.97 | 3,310,800 | — | — |
| 2021-01-21 | $3.14 | $8.39 | 20,608,300 | — | — |
| 2021-01-20 | $2.61 | $6.98 | 3,458,200 | — | — |
| 2021-01-19 | $2.87 | $7.67 | 2,946,000 | — | — |
| 2021-01-15 | $2.90 | $7.75 | 1,200,300 | — | — |
| 2021-01-14 | $2.91 | $7.78 | 1,725,300 | — | — |
| 2021-01-13 | $2.93 | $7.83 | 1,270,900 | — | — |
| 2021-01-12 | $2.84 | $7.59 | 1,116,000 | — | — |
| 2021-01-11 | $2.73 | $7.30 | 753,800 | — | — |
| 2021-01-08 | $2.79 | $7.46 | 1,240,400 | — | — |
| 2021-01-07 | $2.78 | $7.43 | 1,255,100 | — | — |
| 2021-01-06 | $2.63 | $7.03 | 1,257,600 | — | — |
| 2021-01-05 | $2.54 | $6.79 | 1,221,200 | — | — |
| 2021-01-04 | $2.42 | $6.47 | 1,382,600 | — | — |