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
- 2007-04-25 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 | $1.48 | $1.48 | 1,410,400 | — | — |
| 2021-12-30 | $1.57 | $1.57 | 777,300 | — | — |
| 2021-12-29 | $1.56 | $1.56 | 960,200 | — | — |
| 2021-12-28 | $1.61 | $1.61 | 838,000 | — | — |
| 2021-12-27 | $1.69 | $1.69 | 824,400 | — | — |
| 2021-12-23 | $1.77 | $1.77 | 463,500 | — | — |
| 2021-12-22 | $1.78 | $1.78 | 443,200 | — | — |
| 2021-12-21 | $1.79 | $1.79 | 397,600 | — | — |
| 2021-12-20 | $1.80 | $1.80 | 894,300 | — | — |
| 2021-12-17 | $1.93 | $1.93 | 5,737,800 | — | — |
| 2021-12-16 | $1.94 | $1.94 | 1,625,300 | — | — |
| 2021-12-15 | $1.90 | $1.90 | 1,886,400 | — | — |
| 2021-12-14 | $1.73 | $1.73 | 1,472,800 | — | — |
| 2021-12-13 | $1.84 | $1.84 | 3,356,300 | — | — |
| 2021-12-10 | $1.63 | $1.63 | 396,900 | — | — |
| 2021-12-09 | $1.64 | $1.64 | 758,400 | — | — |
| 2021-12-08 | $1.76 | $1.76 | 1,551,200 | — | — |
| 2021-12-07 | $1.74 | $1.74 | 696,800 | — | — |
| 2021-12-06 | $1.65 | $1.65 | 965,800 | — | — |
| 2021-12-03 | $1.60 | $1.60 | 1,351,600 | — | — |
| 2021-12-02 | $1.74 | $1.74 | 701,000 | — | — |
| 2021-12-01 | $1.78 | $1.78 | 1,091,000 | — | — |
| 2021-11-30 | $2.02 | $2.02 | 2,786,800 | — | — |
| 2021-11-29 | $1.78 | $1.78 | 814,800 | — | — |
| 2021-11-26 | $1.82 | $1.82 | 857,500 | — | — |
| 2021-11-24 | $1.85 | $1.85 | 803,500 | — | — |
| 2021-11-23 | $1.83 | $1.83 | 1,015,100 | — | — |
| 2021-11-22 | $1.84 | $1.84 | 1,696,100 | — | — |
| 2021-11-19 | $1.86 | $1.86 | 814,100 | — | — |
| 2021-11-18 | $1.85 | $1.85 | 1,556,900 | — | — |
| 2021-11-17 | $1.94 | $1.94 | 1,463,800 | — | — |
| 2021-11-16 | $2.03 | $2.03 | 1,831,200 | — | — |
| 2021-11-15 | $2.09 | $2.09 | 774,200 | — | — |
| 2021-11-12 | $2.10 | $2.10 | 510,800 | — | — |
| 2021-11-11 | $2.09 | $2.09 | 977,500 | — | — |
| 2021-11-10 | $2.06 | $2.06 | 1,202,000 | — | — |
| 2021-11-09 | $2.17 | $2.17 | 1,514,700 | — | — |
| 2021-11-08 | $2.30 | $2.30 | 2,872,000 | — | — |
| 2021-11-05 | $2.12 | $2.12 | 610,500 | — | — |
| 2021-11-04 | $2.18 | $2.18 | 661,000 | — | — |
| 2021-11-03 | $2.21 | $2.21 | 852,000 | — | — |
| 2021-11-02 | $2.23 | $2.23 | 793,700 | — | — |
| 2021-11-01 | $2.25 | $2.25 | 1,337,900 | — | — |
| 2021-10-29 | $2.13 | $2.13 | 1,021,500 | — | — |
| 2021-10-28 | $2.19 | $2.19 | 5,791,100 | — | — |
| 2021-10-27 | $2.02 | $2.02 | 674,200 | — | — |
| 2021-10-26 | $2.04 | $2.04 | 705,400 | — | — |
| 2021-10-25 | $2.09 | $2.09 | 1,586,000 | — | — |
| 2021-10-22 | $2.04 | $2.04 | 1,222,700 | — | — |
| 2021-10-21 | $2.12 | $2.12 | 745,000 | — | — |
| 2021-10-20 | $2.18 | $2.18 | 644,900 | — | — |
| 2021-10-19 | $2.16 | $2.16 | 776,000 | — | — |
| 2021-10-18 | $2.11 | $2.11 | 541,700 | — | — |
| 2021-10-15 | $2.09 | $2.09 | 798,200 | — | — |
| 2021-10-14 | $2.13 | $2.13 | 2,764,000 | — | — |
| 2021-10-13 | $2.12 | $2.12 | 667,600 | — | — |
| 2021-10-12 | $2.07 | $2.07 | 733,200 | — | — |
| 2021-10-11 | $2.00 | $2.00 | 1,034,500 | — | — |
| 2021-10-08 | $2.05 | $2.05 | 800,900 | — | — |
| 2021-10-07 | $2.09 | $2.09 | 1,528,300 | — | — |
| 2021-10-06 | $1.99 | $1.99 | 1,123,700 | — | — |
| 2021-10-05 | $2.01 | $2.01 | 2,617,600 | — | — |
| 2021-10-04 | $2.18 | $2.18 | 1,924,800 | — | — |
| 2021-10-01 | $2.27 | $2.27 | 1,903,800 | — | — |
| 2021-09-30 | $2.32 | $2.32 | 2,487,800 | — | — |
| 2021-09-29 | $2.25 | $2.25 | 9,383,600 | — | — |
| 2021-09-28 | $2.41 | $2.41 | 4,404,100 | — | — |
| 2021-09-27 | $2.24 | $2.24 | 1,333,600 | — | — |
| 2021-09-24 | $2.13 | $2.13 | 1,521,700 | — | — |
| 2021-09-23 | $2.30 | $2.30 | 1,998,100 | — | — |
| 2021-09-22 | $2.22 | $2.22 | 1,993,000 | — | — |
| 2021-09-21 | $2.14 | $2.14 | 1,110,600 | — | — |
| 2021-09-20 | $2.06 | $2.06 | 1,609,900 | — | — |
| 2021-09-17 | $2.28 | $2.28 | 8,567,500 | — | — |
| 2021-09-16 | $1.92 | $1.92 | 1,048,900 | — | — |
| 2021-09-15 | $1.90 | $1.90 | 1,075,800 | — | — |
| 2021-09-14 | $1.88 | $1.88 | 1,420,800 | — | — |
| 2021-09-13 | $1.98 | $1.98 | 1,038,000 | — | — |
| 2021-09-10 | $1.93 | $1.93 | 620,900 | — | — |
| 2021-09-09 | $1.97 | $1.97 | 931,100 | — | — |
| 2021-09-08 | $1.99 | $1.99 | 1,037,800 | — | — |
| 2021-09-07 | $2.02 | $2.02 | 763,400 | — | — |
| 2021-09-03 | $2.08 | $2.08 | 1,262,500 | — | — |
| 2021-09-02 | $2.21 | $2.21 | 1,063,300 | — | — |
| 2021-09-01 | $2.21 | $2.21 | 797,300 | — | — |
| 2021-08-31 | $2.22 | $2.22 | 961,900 | — | — |
| 2021-08-30 | $2.15 | $2.15 | 992,900 | — | — |
| 2021-08-27 | $2.18 | $2.18 | 1,232,500 | — | — |
| 2021-08-26 | $2.06 | $2.06 | 849,000 | — | — |
| 2021-08-25 | $2.09 | $2.09 | 840,300 | — | — |
| 2021-08-24 | $2.10 | $2.10 | 1,047,900 | — | — |
| 2021-08-23 | $2.04 | $2.04 | 1,381,300 | — | — |
| 2021-08-20 | $1.92 | $1.92 | 1,414,100 | — | — |
| 2021-08-19 | $1.94 | $1.94 | 1,518,900 | — | — |
| 2021-08-18 | $1.98 | $1.98 | 8,439,700 | — | — |
| 2021-08-17 | $1.90 | $1.90 | 4,716,300 | — | — |
| 2021-08-16 | $1.87 | $1.87 | 839,400 | — | — |
| 2021-08-13 | $1.91 | $1.91 | 849,800 | — | — |
| 2021-08-12 | $2.04 | $2.04 | 552,700 | — | — |
| 2021-08-11 | $2.07 | $2.07 | 813,300 | — | — |
| 2021-08-10 | $2.11 | $2.11 | 1,049,200 | — | — |
| 2021-08-09 | $2.01 | $2.01 | 1,217,900 | — | — |
| 2021-08-06 | $1.92 | $1.92 | 1,240,900 | — | — |
| 2021-08-05 | $1.93 | $1.93 | 718,000 | — | — |
| 2021-08-04 | $1.89 | $1.89 | 571,300 | — | — |
| 2021-08-03 | $1.90 | $1.90 | 625,500 | — | — |
| 2021-08-02 | $1.91 | $1.91 | 711,600 | — | — |
| 2021-07-30 | $1.97 | $1.97 | 645,700 | — | — |
| 2021-07-29 | $1.95 | $1.95 | 546,400 | — | — |
| 2021-07-28 | $2.00 | $2.00 | 735,200 | — | — |
| 2021-07-27 | $1.95 | $1.95 | 1,155,300 | — | — |
| 2021-07-26 | $2.00 | $2.00 | 738,700 | — | — |
| 2021-07-23 | $1.97 | $1.97 | 630,600 | — | — |
| 2021-07-22 | $1.99 | $1.99 | 706,400 | — | — |
| 2021-07-21 | $2.10 | $2.10 | 1,173,300 | — | — |
| 2021-07-20 | $2.10 | $2.10 | 1,814,300 | — | — |
| 2021-07-19 | $1.89 | $1.89 | 1,687,000 | — | — |
| 2021-07-16 | $1.91 | $1.91 | 978,700 | — | — |
| 2021-07-15 | $2.00 | $2.00 | 1,651,200 | — | — |
| 2021-07-14 | $2.00 | $2.00 | 1,816,000 | — | — |
| 2021-07-13 | $2.13 | $2.13 | 1,577,800 | — | — |
| 2021-07-12 | $2.21 | $2.21 | 1,392,300 | — | — |
| 2021-07-09 | $2.31 | $2.31 | 1,534,100 | — | — |
| 2021-07-08 | $2.33 | $2.33 | 1,596,300 | — | — |
| 2021-07-07 | $2.43 | $2.43 | 4,096,800 | — | — |
| 2021-07-06 | $2.83 | $2.83 | 6,084,900 | — | — |
| 2021-07-02 | $2.96 | $2.96 | 45,451,200 | — | — |
| 2021-07-01 | $2.46 | $2.46 | 1,669,000 | — | — |
| 2021-06-30 | $2.50 | $2.50 | 754,100 | — | — |
| 2021-06-29 | $2.54 | $2.54 | 1,011,000 | — | — |
| 2021-06-28 | $2.61 | $2.61 | 1,677,800 | — | — |
| 2021-06-25 | $2.55 | $2.55 | 1,100,700 | — | — |
| 2021-06-24 | $2.53 | $2.53 | 1,279,200 | — | — |
| 2021-06-23 | $2.64 | $2.64 | 1,902,300 | — | — |
| 2021-06-22 | $2.45 | $2.45 | 1,317,100 | — | — |
| 2021-06-21 | $2.37 | $2.37 | 1,464,400 | — | — |
| 2021-06-18 | $2.44 | $2.44 | 2,069,800 | — | — |
| 2021-06-17 | $2.52 | $2.52 | 1,631,700 | — | — |
| 2021-06-16 | $2.53 | $2.53 | 1,589,700 | — | — |
| 2021-06-15 | $2.37 | $2.37 | 1,563,100 | — | — |
| 2021-06-14 | $2.49 | $2.49 | 1,477,500 | — | — |
| 2021-06-11 | $2.59 | $2.59 | 1,198,500 | — | — |
| 2021-06-10 | $2.46 | $2.46 | 1,897,600 | — | — |
| 2021-06-09 | $2.55 | $2.55 | 2,843,300 | — | — |
| 2021-06-08 | $2.56 | $2.56 | 2,800,600 | — | — |
| 2021-06-07 | $2.59 | $2.59 | 2,855,600 | — | — |
| 2021-06-04 | $2.43 | $2.43 | 1,483,500 | — | — |
| 2021-06-03 | $2.33 | $2.33 | 1,558,100 | — | — |
| 2021-06-02 | $2.39 | $2.39 | 2,061,800 | — | — |
| 2021-06-01 | $2.46 | $2.46 | 1,428,800 | — | — |
| 2021-05-28 | $2.39 | $2.39 | 1,414,000 | — | — |
| 2021-05-27 | $2.42 | $2.42 | 1,182,400 | — | — |
| 2021-05-26 | $2.36 | $2.36 | 1,534,300 | — | — |
| 2021-05-25 | $2.14 | $2.14 | 845,100 | — | — |
| 2021-05-24 | $2.15 | $2.15 | 1,340,600 | — | — |
| 2021-05-21 | $2.23 | $2.23 | 1,174,500 | — | — |
| 2021-05-20 | $2.21 | $2.21 | 1,011,700 | — | — |
| 2021-05-19 | $2.22 | $2.22 | 939,800 | — | — |
| 2021-05-18 | $2.21 | $2.21 | 1,762,600 | — | — |
| 2021-05-17 | $2.14 | $2.14 | 1,104,300 | — | — |
| 2021-05-14 | $2.13 | $2.13 | 1,574,200 | — | — |
| 2021-05-13 | $2.01 | $2.01 | 2,085,700 | — | — |
| 2021-05-12 | $2.03 | $2.03 | 1,415,700 | — | — |
| 2021-05-11 | $2.14 | $2.14 | 1,867,500 | — | — |
| 2021-05-10 | $2.06 | $2.06 | 1,829,300 | — | — |
| 2021-05-07 | $2.29 | $2.29 | 1,560,700 | — | — |
| 2021-05-06 | $2.23 | $2.23 | 1,955,300 | — | — |
| 2021-05-05 | $2.41 | $2.41 | 2,925,200 | — | — |
| 2021-05-04 | $2.35 | $2.35 | 1,574,400 | — | — |
| 2021-05-03 | $2.43 | $2.43 | 1,778,600 | — | — |
| 2021-04-30 | $2.51 | $2.51 | 1,088,000 | — | — |
| 2021-04-29 | $2.57 | $2.57 | 1,224,700 | — | — |
| 2021-04-28 | $2.65 | $2.65 | 1,189,200 | — | — |
| 2021-04-27 | $2.57 | $2.57 | 2,244,400 | — | — |
| 2021-04-26 | $2.67 | $2.67 | 2,617,800 | — | — |
| 2021-04-23 | $2.58 | $2.58 | 1,357,400 | — | — |
| 2021-04-22 | $2.47 | $2.47 | 2,713,400 | — | — |
| 2021-04-21 | $2.54 | $2.54 | 2,460,800 | — | — |
| 2021-04-20 | $2.28 | $2.28 | 2,011,100 | — | — |
| 2021-04-19 | $2.31 | $2.31 | 2,729,500 | — | — |
| 2021-04-16 | $2.45 | $2.45 | 2,395,800 | — | — |
| 2021-04-15 | $2.49 | $2.49 | 2,930,000 | — | — |
| 2021-04-14 | $2.64 | $2.64 | 1,856,600 | — | — |
| 2021-04-13 | $2.80 | $2.80 | 1,871,600 | — | — |
| 2021-04-12 | $2.76 | $2.76 | 2,137,200 | — | — |
| 2021-04-09 | $2.94 | $2.94 | 1,354,600 | — | — |
| 2021-04-08 | $2.96 | $2.96 | 1,056,700 | — | — |
| 2021-04-07 | $3.01 | $3.01 | 1,566,300 | — | — |
| 2021-04-06 | $3.14 | $3.14 | 1,536,300 | — | — |
| 2021-04-05 | $3.15 | $3.15 | 1,717,700 | — | — |
| 2021-04-01 | $3.10 | $3.10 | 3,588,100 | — | — |
| 2021-03-31 | $3.31 | $3.31 | 4,869,100 | — | — |
| 2021-03-30 | $3.00 | $3.00 | 3,684,500 | — | — |
| 2021-03-29 | $2.72 | $2.72 | 2,719,700 | — | — |
| 2021-03-26 | $2.95 | $2.95 | 1,810,300 | — | — |
| 2021-03-25 | $2.97 | $2.97 | 3,190,000 | — | — |
| 2021-03-24 | $2.86 | $2.86 | 3,962,700 | — | — |
| 2021-03-23 | $3.16 | $3.16 | 3,473,100 | — | — |
| 2021-03-22 | $3.44 | $3.44 | 1,747,000 | — | — |
| 2021-03-19 | $3.58 | $3.58 | 2,042,000 | — | — |
| 2021-03-18 | $3.44 | $3.44 | 2,219,400 | — | — |
| 2021-03-17 | $3.78 | $3.78 | 2,521,900 | — | — |
| 2021-03-16 | $3.60 | $3.60 | 4,058,500 | — | — |
| 2021-03-15 | $4.00 | $4.00 | 3,440,900 | — | — |
| 2021-03-12 | $3.86 | $3.86 | 7,567,500 | — | — |
| 2021-03-11 | $3.71 | $3.71 | 4,248,700 | — | — |
| 2021-03-10 | $3.54 | $3.54 | 4,322,000 | — | — |
| 2021-03-09 | $3.54 | $3.54 | 5,468,000 | — | — |
| 2021-03-08 | $3.11 | $3.11 | 13,289,200 | — | — |
| 2021-03-05 | $2.65 | $2.65 | 8,990,400 | — | — |
| 2021-03-04 | $2.91 | $2.91 | 7,372,800 | — | — |
| 2021-03-03 | $3.42 | $3.42 | 3,077,200 | — | — |
| 2021-03-02 | $3.75 | $3.75 | 3,008,600 | — | — |
| 2021-03-01 | $3.88 | $3.88 | 2,981,000 | — | — |
| 2021-02-26 | $3.67 | $3.67 | 2,856,100 | — | — |
| 2021-02-25 | $3.69 | $3.69 | 4,188,200 | — | — |
| 2021-02-24 | $4.08 | $4.08 | 3,449,400 | — | — |
| 2021-02-23 | $3.88 | $3.88 | 6,684,200 | — | — |
| 2021-02-22 | $4.15 | $4.15 | 4,231,500 | — | — |
| 2021-02-19 | $4.64 | $4.64 | 4,514,900 | — | — |
| 2021-02-18 | $4.36 | $4.36 | 4,160,800 | — | — |
| 2021-02-17 | $4.65 | $4.65 | 6,372,600 | — | — |
| 2021-02-16 | $5.02 | $5.02 | 5,844,200 | — | — |
| 2021-02-12 | $5.20 | $5.20 | 4,260,500 | — | — |
| 2021-02-11 | $5.11 | $5.11 | 8,054,700 | — | — |
| 2021-02-10 | $5.42 | $5.42 | 13,122,000 | — | — |
| 2021-02-09 | $5.51 | $5.51 | 17,511,300 | — | — |
| 2021-02-08 | $4.87 | $4.87 | 7,041,900 | — | — |
| 2021-02-05 | $4.86 | $4.86 | 6,990,700 | — | — |
| 2021-02-04 | $4.90 | $4.90 | 10,339,800 | — | — |
| 2021-02-03 | $4.82 | $4.82 | 11,882,200 | — | — |
| 2021-02-02 | $4.46 | $4.46 | 9,040,900 | — | — |
| 2021-02-01 | $4.39 | $4.39 | 11,028,100 | — | — |
| 2021-01-29 | $4.01 | $4.01 | 7,993,900 | — | — |
| 2021-01-28 | $4.72 | $4.72 | 11,041,200 | — | — |
| 2021-01-27 | $4.85 | $4.85 | 14,455,400 | — | — |
| 2021-01-26 | $5.45 | $5.45 | 17,681,500 | — | — |
| 2021-01-25 | $5.84 | $5.84 | 44,045,500 | — | — |
| 2021-01-22 | $5.60 | $5.60 | 51,051,100 | — | — |
| 2021-01-21 | $4.18 | $4.18 | 45,152,200 | — | — |
| 2021-01-20 | $3.60 | $3.60 | 25,567,500 | — | — |
| 2021-01-19 | $3.33 | $3.33 | 18,285,600 | — | — |
| 2021-01-15 | $2.88 | $2.88 | 13,578,000 | — | — |
| 2021-01-14 | $2.93 | $2.93 | 9,456,000 | — | — |
| 2021-01-13 | $2.99 | $2.99 | 51,413,400 | — | — |
| 2021-01-12 | $3.05 | $3.05 | 18,620,300 | — | — |
| 2021-01-11 | $2.81 | $2.81 | 10,515,500 | — | — |
| 2021-01-08 | $2.78 | $2.78 | 10,015,900 | — | — |
| 2021-01-07 | $2.75 | $2.75 | 9,609,700 | — | — |
| 2021-01-06 | $2.59 | $2.59 | 6,784,900 | — | — |
| 2021-01-05 | $2.70 | $2.70 | 1,459,900 | — | — |
| 2021-01-04 | $2.70 | $2.70 | 1,893,200 | — | — |