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
- 1998-05-15 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 | $0.83 | $0.83 | 773,800 | — | — |
| 2021-12-30 | $0.85 | $0.85 | 497,600 | — | — |
| 2021-12-29 | $0.82 | $0.82 | 1,127,200 | — | — |
| 2021-12-28 | $0.87 | $0.87 | 1,141,200 | — | — |
| 2021-12-27 | $0.93 | $0.93 | 490,600 | — | — |
| 2021-12-23 | $0.95 | $0.95 | 790,800 | — | — |
| 2021-12-22 | $0.90 | $0.90 | 644,600 | — | — |
| 2021-12-21 | $0.88 | $0.88 | 905,800 | — | — |
| 2021-12-20 | $0.86 | $0.86 | 378,600 | — | — |
| 2021-12-17 | $0.87 | $0.87 | 235,300 | — | — |
| 2021-12-16 | $0.89 | $0.89 | 351,800 | — | — |
| 2021-12-15 | $0.89 | $0.89 | 441,000 | — | — |
| 2021-12-14 | $0.84 | $0.84 | 423,200 | — | — |
| 2021-12-13 | $0.88 | $0.88 | 829,800 | — | — |
| 2021-12-10 | $0.92 | $0.92 | 229,600 | — | — |
| 2021-12-09 | $0.91 | $0.91 | 430,900 | — | — |
| 2021-12-08 | $0.95 | $0.95 | 1,088,300 | — | — |
| 2021-12-07 | $0.89 | $0.89 | 385,500 | — | — |
| 2021-12-06 | $0.86 | $0.86 | 508,400 | — | — |
| 2021-12-03 | $0.81 | $0.81 | 523,500 | — | — |
| 2021-12-02 | $0.85 | $0.85 | 430,100 | — | — |
| 2021-12-01 | $0.89 | $0.89 | 478,500 | — | — |
| 2021-11-30 | $0.93 | $0.93 | 284,300 | — | — |
| 2021-11-29 | $0.93 | $0.93 | 531,900 | — | — |
| 2021-11-26 | $0.99 | $0.99 | 196,000 | — | — |
| 2021-11-24 | $1.00 | $1.00 | 622,300 | — | — |
| 2021-11-23 | $0.94 | $0.94 | 322,400 | — | — |
| 2021-11-22 | $0.95 | $0.95 | 614,900 | — | — |
| 2021-11-19 | $0.98 | $0.98 | 808,700 | — | — |
| 2021-11-18 | $0.99 | $0.99 | 824,400 | — | — |
| 2021-11-17 | $1.06 | $1.06 | 779,700 | — | — |
| 2021-11-16 | $1.10 | $1.10 | 842,000 | — | — |
| 2021-11-15 | $1.15 | $1.15 | 6,425,300 | — | — |
| 2021-11-12 | $1.14 | $1.14 | 345,000 | — | — |
| 2021-11-11 | $1.10 | $1.10 | 416,400 | — | — |
| 2021-11-10 | $1.10 | $1.10 | 463,800 | — | — |
| 2021-11-09 | $1.18 | $1.18 | 1,144,400 | — | — |
| 2021-11-08 | $1.14 | $1.14 | 441,900 | — | — |
| 2021-11-05 | $1.11 | $1.11 | 665,200 | — | — |
| 2021-11-04 | $1.16 | $1.16 | 281,300 | — | — |
| 2021-11-03 | $1.17 | $1.17 | 625,000 | — | — |
| 2021-11-02 | $1.13 | $1.13 | 611,800 | — | — |
| 2021-11-01 | $1.10 | $1.10 | 763,700 | — | — |
| 2021-10-29 | $1.13 | $1.13 | 144,100 | — | — |
| 2021-10-28 | $1.12 | $1.12 | 412,000 | — | — |
| 2021-10-27 | $1.11 | $1.11 | 404,200 | — | — |
| 2021-10-26 | $1.13 | $1.13 | 438,800 | — | — |
| 2021-10-25 | $1.13 | $1.13 | 556,100 | — | — |
| 2021-10-22 | $1.16 | $1.16 | 438,200 | — | — |
| 2021-10-21 | $1.17 | $1.17 | 503,400 | — | — |
| 2021-10-20 | $1.19 | $1.19 | 608,500 | — | — |
| 2021-10-19 | $1.24 | $1.24 | 361,100 | — | — |
| 2021-10-18 | $1.22 | $1.22 | 504,900 | — | — |
| 2021-10-15 | $1.23 | $1.23 | 1,049,200 | — | — |
| 2021-10-14 | $1.25 | $1.25 | 1,171,500 | — | — |
| 2021-10-13 | $1.23 | $1.23 | 802,200 | — | — |
| 2021-10-12 | $1.22 | $1.22 | 1,518,700 | — | — |
| 2021-10-11 | $1.16 | $1.16 | 4,732,300 | — | — |
| 2021-10-08 | $1.33 | $1.33 | 496,300 | — | — |
| 2021-10-07 | $1.30 | $1.30 | 712,800 | — | — |
| 2021-10-06 | $1.24 | $1.24 | 710,600 | — | — |
| 2021-10-05 | $1.25 | $1.25 | 456,300 | — | — |
| 2021-10-04 | $1.27 | $1.27 | 898,000 | — | — |
| 2021-10-01 | $1.25 | $1.25 | 2,387,200 | — | — |
| 2021-09-30 | $1.33 | $1.33 | 357,900 | — | — |
| 2021-09-29 | $1.37 | $1.37 | 553,700 | — | — |
| 2021-09-28 | $1.38 | $1.38 | 478,700 | — | — |
| 2021-09-27 | $1.40 | $1.40 | 1,143,500 | — | — |
| 2021-09-24 | $1.31 | $1.31 | 667,900 | — | — |
| 2021-09-23 | $1.37 | $1.37 | 506,800 | — | — |
| 2021-09-22 | $1.35 | $1.35 | 343,600 | — | — |
| 2021-09-21 | $1.31 | $1.31 | 752,100 | — | — |
| 2021-09-20 | $1.31 | $1.31 | 794,200 | — | — |
| 2021-09-17 | $1.40 | $1.40 | 643,500 | — | — |
| 2021-09-16 | $1.32 | $1.32 | 666,300 | — | — |
| 2021-09-15 | $1.33 | $1.33 | 383,600 | — | — |
| 2021-09-14 | $1.33 | $1.33 | 1,216,500 | — | — |
| 2021-09-13 | $1.46 | $1.46 | 1,109,300 | — | — |
| 2021-09-10 | $1.50 | $1.50 | 3,505,400 | — | — |
| 2021-09-09 | $1.67 | $1.67 | 1,843,800 | — | — |
| 2021-09-08 | $1.70 | $1.70 | 3,073,700 | — | — |
| 2021-09-07 | $1.65 | $1.65 | 1,950,300 | — | — |
| 2021-09-03 | $1.61 | $1.61 | 2,155,600 | — | — |
| 2021-09-02 | $1.57 | $1.57 | 1,037,400 | — | — |
| 2021-09-01 | $1.59 | $1.59 | 836,600 | — | — |
| 2021-08-31 | $1.64 | $1.64 | 1,089,300 | — | — |
| 2021-08-30 | $1.57 | $1.57 | 1,583,700 | — | — |
| 2021-08-27 | $1.60 | $1.60 | 1,612,300 | — | — |
| 2021-08-26 | $1.53 | $1.53 | 1,764,100 | — | — |
| 2021-08-25 | $1.48 | $1.48 | 2,429,900 | — | — |
| 2021-08-24 | $1.38 | $1.38 | 1,794,200 | — | — |
| 2021-08-23 | $1.34 | $1.34 | 960,900 | — | — |
| 2021-08-20 | $1.34 | $1.34 | 240,400 | — | — |
| 2021-08-19 | $1.31 | $1.31 | 854,500 | — | — |
| 2021-08-18 | $1.36 | $1.36 | 1,078,900 | — | — |
| 2021-08-17 | $1.37 | $1.37 | 4,221,200 | — | — |
| 2021-08-16 | $1.32 | $1.32 | 719,600 | — | — |
| 2021-08-13 | $1.34 | $1.34 | 1,679,200 | — | — |
| 2021-08-12 | $1.48 | $1.48 | 644,100 | — | — |
| 2021-08-11 | $1.52 | $1.52 | 202,600 | — | — |
| 2021-08-10 | $1.54 | $1.54 | 349,500 | — | — |
| 2021-08-09 | $1.61 | $1.61 | 564,900 | — | — |
| 2021-08-06 | $1.50 | $1.50 | 488,400 | — | — |
| 2021-08-05 | $1.48 | $1.48 | 1,004,800 | — | — |
| 2021-08-04 | $1.52 | $1.52 | 407,700 | — | — |
| 2021-08-03 | $1.58 | $1.58 | 276,600 | — | — |
| 2021-08-02 | $1.58 | $1.58 | 641,200 | — | — |
| 2021-07-30 | $1.51 | $1.51 | 623,900 | — | — |
| 2021-07-29 | $1.56 | $1.56 | 663,100 | — | — |
| 2021-07-28 | $1.62 | $1.62 | 394,200 | — | — |
| 2021-07-27 | $1.55 | $1.55 | 586,900 | — | — |
| 2021-07-26 | $1.57 | $1.57 | 582,000 | — | — |
| 2021-07-23 | $1.57 | $1.57 | 757,600 | — | — |
| 2021-07-22 | $1.67 | $1.67 | 1,335,900 | — | — |
| 2021-07-21 | $1.72 | $1.72 | 1,152,700 | — | — |
| 2021-07-20 | $1.59 | $1.59 | 1,202,100 | — | — |
| 2021-07-19 | $1.51 | $1.51 | 1,326,800 | — | — |
| 2021-07-16 | $1.58 | $1.58 | 886,300 | — | — |
| 2021-07-15 | $1.58 | $1.58 | 709,400 | — | — |
| 2021-07-14 | $1.62 | $1.62 | 928,300 | — | — |
| 2021-07-13 | $1.68 | $1.68 | 715,500 | — | — |
| 2021-07-12 | $1.71 | $1.71 | 674,600 | — | — |
| 2021-07-09 | $1.73 | $1.73 | 947,600 | — | — |
| 2021-07-08 | $1.70 | $1.70 | 1,577,100 | — | — |
| 2021-07-07 | $1.68 | $1.68 | 1,966,900 | — | — |
| 2021-07-06 | $1.79 | $1.79 | 843,000 | — | — |
| 2021-07-02 | $1.80 | $1.80 | 1,331,300 | — | — |
| 2021-07-01 | $1.87 | $1.87 | 1,318,400 | — | — |
| 2021-06-30 | $1.91 | $1.91 | 1,435,700 | — | — |
| 2021-06-29 | $1.91 | $1.91 | 1,474,200 | — | — |
| 2021-06-28 | $1.96 | $1.96 | 1,633,400 | — | — |
| 2021-06-25 | $1.99 | $1.99 | 2,056,300 | — | — |
| 2021-06-24 | $1.95 | $1.95 | 2,077,700 | — | — |
| 2021-06-23 | $1.86 | $1.86 | 1,340,400 | — | — |
| 2021-06-22 | $1.88 | $1.88 | 2,714,100 | — | — |
| 2021-06-21 | $1.93 | $1.93 | 2,753,000 | — | — |
| 2021-06-18 | $2.00 | $2.00 | 3,260,100 | — | — |
| 2021-06-17 | $2.05 | $2.05 | 1,781,100 | — | — |
| 2021-06-16 | $2.03 | $2.03 | 6,699,000 | — | — |
| 2021-06-15 | $2.13 | $2.13 | 2,824,000 | — | — |
| 2021-06-14 | $2.24 | $2.24 | 3,962,200 | — | — |
| 2021-06-11 | $2.17 | $2.17 | 2,605,200 | — | — |
| 2021-06-10 | $2.10 | $2.10 | 5,211,900 | — | — |
| 2021-06-09 | $2.12 | $2.12 | 6,900,300 | — | — |
| 2021-06-08 | $2.10 | $2.10 | 5,579,800 | — | — |
| 2021-06-07 | $2.06 | $2.06 | 7,217,900 | — | — |
| 2021-06-04 | $2.14 | $2.14 | 2,130,600 | — | — |
| 2021-06-03 | $2.22 | $2.22 | 3,875,300 | — | — |
| 2021-06-02 | $2.48 | $2.48 | 4,295,900 | — | — |
| 2021-06-01 | $2.98 | $2.98 | 445,000 | — | — |
| 2021-05-28 | $3.04 | $3.04 | 800,700 | — | — |
| 2021-05-27 | $2.90 | $2.90 | 379,100 | — | — |
| 2021-05-26 | $2.94 | $2.94 | 675,400 | — | — |
| 2021-05-25 | $2.73 | $2.73 | 689,200 | — | — |
| 2021-05-24 | $2.86 | $2.86 | 687,300 | — | — |
| 2021-05-21 | $2.91 | $2.91 | 330,700 | — | — |
| 2021-05-20 | $2.88 | $2.88 | 392,400 | — | — |
| 2021-05-19 | $2.84 | $2.84 | 553,300 | — | — |
| 2021-05-18 | $2.92 | $2.92 | 809,500 | — | — |
| 2021-05-17 | $2.89 | $2.89 | 3,103,500 | — | — |
| 2021-05-14 | $2.74 | $2.74 | 1,524,100 | — | — |
| 2021-05-13 | $2.87 | $2.87 | 806,600 | — | — |
| 2021-05-12 | $2.98 | $2.98 | 649,400 | — | — |
| 2021-05-11 | $2.94 | $2.94 | 1,252,200 | — | — |
| 2021-05-10 | $3.03 | $3.03 | 1,007,400 | — | — |
| 2021-05-07 | $3.04 | $3.04 | 678,600 | — | — |
| 2021-05-06 | $3.18 | $3.18 | 1,348,100 | — | — |
| 2021-05-05 | $3.02 | $3.02 | 1,288,800 | — | — |
| 2021-05-04 | $2.95 | $2.95 | 2,624,900 | — | — |
| 2021-05-03 | $3.17 | $3.17 | 2,839,300 | — | — |
| 2021-04-30 | $3.35 | $3.35 | 2,500,700 | — | — |
| 2021-04-29 | $3.54 | $3.54 | 3,820,800 | — | — |
| 2021-04-28 | $3.93 | $3.93 | 19,414,400 | — | — |
| 2021-04-27 | $5.83 | $5.83 | 3,162,200 | — | — |
| 2021-04-26 | $6.12 | $6.12 | 3,305,600 | — | — |
| 2021-04-23 | $6.22 | $6.22 | 1,237,200 | — | — |
| 2021-04-22 | $5.93 | $5.93 | 1,748,700 | — | — |
| 2021-04-21 | $5.80 | $5.80 | 538,400 | — | — |
| 2021-04-20 | $5.50 | $5.50 | 1,104,700 | — | — |
| 2021-04-19 | $5.95 | $5.95 | 1,490,100 | — | — |
| 2021-04-16 | $6.20 | $6.20 | 1,619,500 | — | — |
| 2021-04-15 | $5.97 | $5.97 | 1,213,100 | — | — |
| 2021-04-14 | $6.07 | $6.07 | 1,506,600 | — | — |
| 2021-04-13 | $5.69 | $5.69 | 919,800 | — | — |
| 2021-04-12 | $5.30 | $5.30 | 2,087,900 | — | — |
| 2021-04-09 | $5.26 | $5.26 | 333,000 | — | — |
| 2021-04-08 | $5.17 | $5.17 | 331,900 | — | — |
| 2021-04-07 | $5.14 | $5.14 | 352,200 | — | — |
| 2021-04-06 | $5.20 | $5.20 | 709,700 | — | — |
| 2021-04-05 | $5.13 | $5.13 | 1,194,700 | — | — |
| 2021-04-01 | $4.49 | $4.49 | 320,200 | — | — |
| 2021-03-31 | $4.46 | $4.46 | 678,800 | — | — |
| 2021-03-30 | $4.51 | $4.51 | 577,600 | — | — |
| 2021-03-29 | $4.70 | $4.70 | 330,600 | — | — |
| 2021-03-26 | $4.83 | $4.83 | 300,800 | — | — |
| 2021-03-25 | $4.79 | $4.79 | 451,500 | — | — |
| 2021-03-24 | $4.84 | $4.84 | 502,900 | — | — |
| 2021-03-23 | $5.14 | $5.14 | 457,200 | — | — |
| 2021-03-22 | $5.44 | $5.44 | 850,900 | — | — |
| 2021-03-19 | $5.10 | $5.10 | 549,200 | — | — |
| 2021-03-18 | $5.04 | $5.04 | 354,000 | — | — |
| 2021-03-17 | $5.09 | $5.09 | 291,100 | — | — |
| 2021-03-16 | $4.95 | $4.95 | 516,300 | — | — |
| 2021-03-15 | $4.90 | $4.90 | 366,200 | — | — |
| 2021-03-12 | $4.85 | $4.85 | 263,100 | — | — |
| 2021-03-11 | $4.79 | $4.79 | 311,800 | — | — |
| 2021-03-10 | $4.65 | $4.65 | 318,400 | — | — |
| 2021-03-09 | $4.47 | $4.47 | 425,500 | — | — |
| 2021-03-08 | $4.32 | $4.32 | 604,100 | — | — |
| 2021-03-05 | $4.19 | $4.19 | 845,300 | — | — |
| 2021-03-04 | $4.12 | $4.12 | 1,205,700 | — | — |
| 2021-03-03 | $4.64 | $4.64 | 767,600 | — | — |
| 2021-03-02 | $4.88 | $4.88 | 623,800 | — | — |
| 2021-03-01 | $4.87 | $4.87 | 904,300 | — | — |
| 2021-02-26 | $4.90 | $4.90 | 752,500 | — | — |
| 2021-02-25 | $4.83 | $4.83 | 1,889,300 | — | — |
| 2021-02-24 | $5.60 | $5.60 | 3,725,500 | — | — |
| 2021-02-23 | $5.03 | $5.03 | 3,043,300 | — | — |
| 2021-02-22 | $5.17 | $5.17 | 1,597,100 | — | — |
| 2021-02-19 | $5.11 | $5.11 | 1,435,700 | — | — |
| 2021-02-18 | $4.82 | $4.82 | 3,820,800 | — | — |
| 2021-02-17 | $4.74 | $4.74 | 1,218,000 | — | — |
| 2021-02-16 | $4.75 | $4.75 | 1,603,400 | — | — |
| 2021-02-12 | $4.90 | $4.90 | 4,635,400 | — | — |
| 2021-02-11 | $5.79 | $5.79 | 1,120,000 | — | — |
| 2021-02-10 | $5.75 | $5.75 | 2,519,900 | — | — |
| 2021-02-09 | $6.45 | $6.45 | 2,243,300 | — | — |
| 2021-02-08 | $5.82 | $5.82 | 2,576,400 | — | — |
| 2021-02-05 | $4.91 | $4.91 | 525,700 | — | — |
| 2021-02-04 | $4.60 | $4.60 | 345,000 | — | — |
| 2021-02-03 | $4.45 | $4.45 | 170,200 | — | — |
| 2021-02-02 | $4.41 | $4.41 | 308,100 | — | — |
| 2021-02-01 | $4.41 | $4.41 | 168,900 | — | — |
| 2021-01-29 | $4.38 | $4.38 | 138,300 | — | — |
| 2021-01-28 | $4.33 | $4.33 | 151,100 | — | — |
| 2021-01-27 | $4.42 | $4.42 | 245,500 | — | — |
| 2021-01-26 | $4.59 | $4.59 | 339,100 | — | — |
| 2021-01-25 | $4.46 | $4.46 | 203,600 | — | — |
| 2021-01-22 | $4.58 | $4.58 | 170,200 | — | — |
| 2021-01-21 | $4.61 | $4.61 | 321,800 | — | — |
| 2021-01-20 | $4.51 | $4.51 | 384,100 | — | — |
| 2021-01-19 | $4.46 | $4.46 | 1,068,000 | — | — |
| 2021-01-15 | $4.17 | $4.17 | 437,400 | — | — |
| 2021-01-14 | $3.95 | $3.95 | 105,100 | — | — |
| 2021-01-13 | $3.80 | $3.80 | 126,400 | — | — |
| 2021-01-12 | $3.77 | $3.77 | 161,100 | — | — |
| 2021-01-11 | $3.70 | $3.70 | 102,200 | — | — |
| 2021-01-08 | $3.72 | $3.72 | 106,800 | — | — |
| 2021-01-07 | $3.70 | $3.70 | 59,000 | — | — |
| 2021-01-06 | $3.64 | $3.64 | 142,200 | — | — |
| 2021-01-05 | $3.65 | $3.65 | 78,900 | — | — |
| 2021-01-04 | $3.58 | $3.58 | 247,100 | — | — |