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
- 2007-04-10 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 | $2.28 | $2.28 | 1,271,800 | — | — |
| 2021-12-30 | $2.27 | $2.27 | 1,984,200 | — | — |
| 2021-12-29 | $2.41 | $2.41 | 1,108,000 | — | — |
| 2021-12-28 | $2.39 | $2.39 | 1,727,900 | — | — |
| 2021-12-27 | $2.48 | $2.48 | 1,295,100 | — | — |
| 2021-12-23 | $2.36 | $2.36 | 1,535,600 | — | — |
| 2021-12-22 | $2.35 | $2.35 | 998,600 | — | — |
| 2021-12-21 | $2.27 | $2.27 | 1,370,800 | — | — |
| 2021-12-20 | $2.14 | $2.14 | 1,541,200 | — | — |
| 2021-12-17 | $2.16 | $2.16 | 1,710,600 | — | — |
| 2021-12-16 | $2.12 | $2.12 | 1,187,900 | — | — |
| 2021-12-15 | $2.15 | $2.15 | 1,576,000 | — | — |
| 2021-12-14 | $2.16 | $2.16 | 962,900 | — | — |
| 2021-12-13 | $2.20 | $2.20 | 1,206,300 | — | — |
| 2021-12-10 | $2.38 | $2.38 | 1,390,600 | — | — |
| 2021-12-09 | $2.32 | $2.32 | 1,095,600 | — | — |
| 2021-12-08 | $2.47 | $2.47 | 1,334,000 | — | — |
| 2021-12-07 | $2.46 | $2.46 | 1,327,900 | — | — |
| 2021-12-06 | $2.27 | $2.27 | 1,215,300 | — | — |
| 2021-12-03 | $2.25 | $2.25 | 2,078,400 | — | — |
| 2021-12-02 | $2.29 | $2.29 | 2,580,600 | — | — |
| 2021-12-01 | $2.27 | $2.27 | 1,961,100 | — | — |
| 2021-11-30 | $2.31 | $2.31 | 4,371,600 | — | — |
| 2021-11-29 | $2.68 | $2.68 | 1,253,800 | — | — |
| 2021-11-26 | $2.68 | $2.68 | 1,903,800 | — | — |
| 2021-11-24 | $2.94 | $2.94 | 1,412,600 | — | — |
| 2021-11-23 | $2.88 | $2.88 | 1,573,100 | — | — |
| 2021-11-22 | $2.78 | $2.78 | 1,495,500 | — | — |
| 2021-11-19 | $2.78 | $2.78 | 1,867,900 | — | — |
| 2021-11-18 | $2.95 | $2.95 | 2,467,100 | — | — |
| 2021-11-17 | $3.00 | $3.00 | 1,147,000 | — | — |
| 2021-11-16 | $3.13 | $3.13 | 1,354,900 | — | — |
| 2021-11-15 | $3.15 | $3.15 | 1,776,800 | — | — |
| 2021-11-12 | $3.14 | $3.14 | 3,348,300 | — | — |
| 2021-11-11 | $3.45 | $3.45 | 1,252,400 | — | — |
| 2021-11-10 | $3.52 | $3.52 | 4,134,700 | — | — |
| 2021-11-09 | $4.02 | $4.02 | 1,720,000 | — | — |
| 2021-11-08 | $3.90 | $3.90 | 1,662,900 | — | — |
| 2021-11-05 | $3.82 | $3.82 | 1,565,700 | — | — |
| 2021-11-04 | $3.70 | $3.70 | 1,525,200 | — | — |
| 2021-11-03 | $3.78 | $3.78 | 1,836,500 | — | — |
| 2021-11-02 | $3.73 | $3.73 | 852,500 | — | — |
| 2021-11-01 | $3.79 | $3.79 | 1,285,900 | — | — |
| 2021-10-29 | $3.76 | $3.76 | 1,261,100 | — | — |
| 2021-10-28 | $3.79 | $3.79 | 1,457,500 | — | — |
| 2021-10-27 | $3.82 | $3.82 | 2,013,500 | — | — |
| 2021-10-26 | $3.91 | $3.91 | 1,033,300 | — | — |
| 2021-10-25 | $3.93 | $3.93 | 1,893,900 | — | — |
| 2021-10-22 | $3.92 | $3.92 | 2,068,000 | — | — |
| 2021-10-21 | $3.94 | $3.94 | 2,115,600 | — | — |
| 2021-10-20 | $4.14 | $4.14 | 3,356,100 | — | — |
| 2021-10-19 | $3.93 | $3.93 | 1,532,800 | — | — |
| 2021-10-18 | $3.94 | $3.94 | 3,136,200 | — | — |
| 2021-10-15 | $3.83 | $3.83 | 1,757,800 | — | — |
| 2021-10-14 | $3.83 | $3.83 | 2,096,700 | — | — |
| 2021-10-13 | $3.80 | $3.80 | 1,673,000 | — | — |
| 2021-10-12 | $3.83 | $3.83 | 2,261,800 | — | — |
| 2021-10-11 | $3.89 | $3.89 | 4,099,600 | — | — |
| 2021-10-08 | $3.91 | $3.91 | 5,805,200 | — | — |
| 2021-10-07 | $3.76 | $3.76 | 3,120,500 | — | — |
| 2021-10-06 | $3.41 | $3.41 | 3,499,600 | — | — |
| 2021-10-05 | $3.62 | $3.62 | 18,758,900 | — | — |
| 2021-10-04 | $3.54 | $3.54 | 12,810,500 | — | — |
| 2021-10-01 | $2.98 | $2.98 | 2,915,300 | — | — |
| 2021-09-30 | $2.95 | $2.95 | 1,791,400 | — | — |
| 2021-09-29 | $2.87 | $2.87 | 2,683,100 | — | — |
| 2021-09-28 | $2.90 | $2.90 | 2,926,800 | — | — |
| 2021-09-27 | $2.93 | $2.93 | 3,138,600 | — | — |
| 2021-09-24 | $2.65 | $2.65 | 2,655,000 | — | — |
| 2021-09-23 | $2.62 | $2.62 | 1,875,700 | — | — |
| 2021-09-22 | $2.44 | $2.44 | 1,402,200 | — | — |
| 2021-09-21 | $2.44 | $2.44 | 1,176,400 | — | — |
| 2021-09-20 | $2.46 | $2.46 | 2,068,300 | — | — |
| 2021-09-17 | $2.60 | $2.60 | 1,668,600 | — | — |
| 2021-09-16 | $2.61 | $2.61 | 1,145,900 | — | — |
| 2021-09-15 | $2.60 | $2.60 | 2,306,900 | — | — |
| 2021-09-14 | $2.46 | $2.46 | 5,253,000 | — | — |
| 2021-09-13 | $2.60 | $2.60 | 6,098,700 | — | — |
| 2021-09-10 | $2.40 | $2.40 | 755,100 | — | — |
| 2021-09-09 | $2.46 | $2.46 | 852,500 | — | — |
| 2021-09-08 | $2.42 | $2.42 | 768,400 | — | — |
| 2021-09-07 | $2.48 | $2.48 | 770,800 | — | — |
| 2021-09-03 | $2.50 | $2.50 | 940,600 | — | — |
| 2021-09-02 | $2.50 | $2.50 | 1,364,700 | — | — |
| 2021-09-01 | $2.40 | $2.40 | 859,700 | — | — |
| 2021-08-31 | $2.40 | $2.40 | 1,563,100 | — | — |
| 2021-08-30 | $2.31 | $2.31 | 1,071,400 | — | — |
| 2021-08-27 | $2.35 | $2.35 | 2,479,100 | — | — |
| 2021-08-26 | $2.21 | $2.21 | 1,034,900 | — | — |
| 2021-08-25 | $2.23 | $2.23 | 978,700 | — | — |
| 2021-08-24 | $2.23 | $2.23 | 1,939,000 | — | — |
| 2021-08-23 | $2.12 | $2.12 | 2,343,100 | — | — |
| 2021-08-20 | $1.97 | $1.97 | 1,743,000 | — | — |
| 2021-08-19 | $1.84 | $1.84 | 5,165,700 | — | — |
| 2021-08-18 | $2.06 | $2.06 | 1,071,800 | — | — |
| 2021-08-17 | $2.11 | $2.11 | 1,405,500 | — | — |
| 2021-08-16 | $2.21 | $2.21 | 1,726,800 | — | — |
| 2021-08-13 | $2.36 | $2.36 | 1,619,600 | — | — |
| 2021-08-12 | $2.55 | $2.55 | 1,079,500 | — | — |
| 2021-08-11 | $2.59 | $2.59 | 1,652,700 | — | — |
| 2021-08-10 | $2.55 | $2.55 | 1,390,200 | — | — |
| 2021-08-09 | $2.55 | $2.55 | 1,508,900 | — | — |
| 2021-08-06 | $2.61 | $2.61 | 734,600 | — | — |
| 2021-08-05 | $2.55 | $2.55 | 980,400 | — | — |
| 2021-08-04 | $2.55 | $2.55 | 1,501,400 | — | — |
| 2021-08-03 | $2.73 | $2.73 | 1,190,400 | — | — |
| 2021-08-02 | $2.61 | $2.61 | 1,465,500 | — | — |
| 2021-07-30 | $2.68 | $2.68 | 975,500 | — | — |
| 2021-07-29 | $2.73 | $2.73 | 1,752,800 | — | — |
| 2021-07-28 | $2.62 | $2.62 | 966,100 | — | — |
| 2021-07-27 | $2.51 | $2.51 | 816,800 | — | — |
| 2021-07-26 | $2.61 | $2.61 | 1,289,800 | — | — |
| 2021-07-23 | $2.48 | $2.48 | 1,679,600 | — | — |
| 2021-07-22 | $2.66 | $2.66 | 1,138,500 | — | — |
| 2021-07-21 | $2.67 | $2.67 | 1,752,100 | — | — |
| 2021-07-20 | $2.57 | $2.57 | 2,328,800 | — | — |
| 2021-07-19 | $2.49 | $2.49 | 3,780,000 | — | — |
| 2021-07-16 | $2.49 | $2.49 | 2,964,400 | — | — |
| 2021-07-15 | $2.67 | $2.67 | 1,991,700 | — | — |
| 2021-07-14 | $2.76 | $2.76 | 3,140,500 | — | — |
| 2021-07-13 | $2.80 | $2.80 | 1,248,500 | — | — |
| 2021-07-12 | $2.87 | $2.87 | 1,317,300 | — | — |
| 2021-07-09 | $2.88 | $2.88 | 1,401,100 | — | — |
| 2021-07-08 | $2.78 | $2.78 | 2,432,500 | — | — |
| 2021-07-07 | $2.74 | $2.74 | 3,278,900 | — | — |
| 2021-07-06 | $2.96 | $2.96 | 3,377,700 | — | — |
| 2021-07-02 | $3.09 | $3.09 | 2,278,200 | — | — |
| 2021-07-01 | $3.24 | $3.24 | 5,512,300 | — | — |
| 2021-06-30 | $2.98 | $2.98 | 1,620,900 | — | — |
| 2021-06-29 | $2.94 | $2.94 | 2,641,200 | — | — |
| 2021-06-28 | $3.01 | $3.01 | 2,994,300 | — | — |
| 2021-06-25 | $3.15 | $3.15 | 4,377,500 | — | — |
| 2021-06-24 | $2.98 | $2.98 | 3,066,200 | — | — |
| 2021-06-23 | $3.00 | $3.00 | 3,069,300 | — | — |
| 2021-06-22 | $2.97 | $2.97 | 2,285,900 | — | — |
| 2021-06-21 | $2.92 | $2.92 | 3,260,800 | — | — |
| 2021-06-18 | $2.68 | $2.68 | 2,345,300 | — | — |
| 2021-06-17 | $2.79 | $2.79 | 4,210,400 | — | — |
| 2021-06-16 | $3.05 | $3.05 | 4,314,600 | — | — |
| 2021-06-15 | $2.94 | $2.94 | 3,635,900 | — | — |
| 2021-06-14 | $2.64 | $2.64 | 2,742,200 | — | — |
| 2021-06-11 | $2.63 | $2.63 | 2,214,800 | — | — |
| 2021-06-10 | $2.48 | $2.48 | 2,193,200 | — | — |
| 2021-06-09 | $2.58 | $2.58 | 1,400,200 | — | — |
| 2021-06-08 | $2.60 | $2.60 | 2,813,000 | — | — |
| 2021-06-07 | $2.55 | $2.55 | 2,836,200 | — | — |
| 2021-06-04 | $2.73 | $2.73 | 2,204,900 | — | — |
| 2021-06-03 | $2.71 | $2.71 | 2,430,400 | — | — |
| 2021-06-02 | $2.75 | $2.75 | 6,595,400 | — | — |
| 2021-06-01 | $2.58 | $2.58 | 7,728,600 | — | — |
| 2021-05-28 | $2.25 | $2.25 | 2,124,400 | — | — |
| 2021-05-27 | $2.22 | $2.22 | 1,712,200 | — | — |
| 2021-05-26 | $2.16 | $2.16 | 1,171,200 | — | — |
| 2021-05-25 | $2.08 | $2.08 | 2,239,100 | — | — |
| 2021-05-24 | $2.18 | $2.18 | 2,470,400 | — | — |
| 2021-05-21 | $2.22 | $2.22 | 1,120,200 | — | — |
| 2021-05-20 | $2.20 | $2.20 | 1,550,700 | — | — |
| 2021-05-19 | $2.29 | $2.29 | 1,933,900 | — | — |
| 2021-05-18 | $2.36 | $2.36 | 4,709,500 | — | — |
| 2021-05-17 | $2.37 | $2.37 | 2,372,000 | — | — |
| 2021-05-14 | $2.19 | $2.19 | 1,392,400 | — | — |
| 2021-05-13 | $2.11 | $2.11 | 2,724,400 | — | — |
| 2021-05-12 | $2.25 | $2.25 | 4,332,900 | — | — |
| 2021-05-11 | $2.25 | $2.25 | 1,198,800 | — | — |
| 2021-05-10 | $2.26 | $2.26 | 2,235,600 | — | — |
| 2021-05-07 | $2.24 | $2.24 | 1,415,800 | — | — |
| 2021-05-06 | $2.18 | $2.18 | 1,658,100 | — | — |
| 2021-05-05 | $2.25 | $2.25 | 910,900 | — | — |
| 2021-05-04 | $2.23 | $2.23 | 1,656,700 | — | — |
| 2021-05-03 | $2.14 | $2.14 | 956,000 | — | — |
| 2021-04-30 | $2.15 | $2.15 | 1,565,600 | — | — |
| 2021-04-29 | $2.23 | $2.23 | 2,632,200 | — | — |
| 2021-04-28 | $2.22 | $2.22 | 2,207,500 | — | — |
| 2021-04-27 | $2.06 | $2.06 | 1,674,600 | — | — |
| 2021-04-26 | $1.99 | $1.99 | 1,724,600 | — | — |
| 2021-04-23 | $1.97 | $1.97 | 1,276,900 | — | — |
| 2021-04-22 | $1.92 | $1.92 | 1,277,200 | — | — |
| 2021-04-21 | $2.00 | $2.00 | 1,947,300 | — | — |
| 2021-04-20 | $1.98 | $1.98 | 3,884,000 | — | — |
| 2021-04-19 | $2.18 | $2.18 | 1,693,100 | — | — |
| 2021-04-16 | $2.15 | $2.15 | 1,845,500 | — | — |
| 2021-04-15 | $2.29 | $2.29 | 2,562,500 | — | — |
| 2021-04-14 | $2.25 | $2.25 | 3,264,200 | — | — |
| 2021-04-13 | $2.11 | $2.11 | 3,222,300 | — | — |
| 2021-04-12 | $2.19 | $2.19 | 3,856,100 | — | — |
| 2021-04-09 | $2.20 | $2.20 | 2,010,700 | — | — |
| 2021-04-08 | $2.26 | $2.26 | 1,881,600 | — | — |
| 2021-04-07 | $2.29 | $2.29 | 1,976,100 | — | — |
| 2021-04-06 | $2.36 | $2.36 | 2,262,300 | — | — |
| 2021-04-05 | $2.35 | $2.35 | 1,972,300 | — | — |
| 2021-04-01 | $2.45 | $2.45 | 3,484,100 | — | — |
| 2021-03-31 | $2.31 | $2.31 | 2,342,400 | — | — |
| 2021-03-30 | $2.35 | $2.35 | 2,280,500 | — | — |
| 2021-03-29 | $2.30 | $2.30 | 2,647,800 | — | — |
| 2021-03-26 | $2.48 | $2.48 | 2,711,100 | — | — |
| 2021-03-25 | $2.41 | $2.41 | 4,884,200 | — | — |
| 2021-03-24 | $2.59 | $2.59 | 7,503,400 | — | — |
| 2021-03-23 | $2.44 | $2.44 | 4,062,100 | — | — |
| 2021-03-22 | $2.79 | $2.79 | 2,480,900 | — | — |
| 2021-03-19 | $2.83 | $2.83 | 5,009,600 | — | — |
| 2021-03-18 | $2.58 | $2.58 | 5,019,700 | — | — |
| 2021-03-17 | $2.96 | $2.96 | 4,805,400 | — | — |
| 2021-03-16 | $2.99 | $2.99 | 9,495,700 | — | — |
| 2021-03-15 | $3.21 | $3.21 | 6,337,800 | — | — |
| 2021-03-12 | $2.96 | $2.96 | 4,614,500 | — | — |
| 2021-03-11 | $2.96 | $2.96 | 10,713,000 | — | — |
| 2021-03-10 | $2.65 | $2.65 | 6,116,600 | — | — |
| 2021-03-09 | $2.51 | $2.51 | 5,145,500 | — | — |
| 2021-03-08 | $2.62 | $2.62 | 8,345,700 | — | — |
| 2021-03-05 | $2.55 | $2.55 | 16,379,100 | — | — |
| 2021-03-04 | $2.50 | $2.50 | 15,662,200 | — | — |
| 2021-03-03 | $2.16 | $2.16 | 4,657,100 | — | — |
| 2021-03-02 | $2.16 | $2.16 | 5,304,700 | — | — |
| 2021-03-01 | $2.24 | $2.24 | 6,562,700 | — | — |
| 2021-02-26 | $2.22 | $2.22 | 6,670,300 | — | — |
| 2021-02-25 | $2.45 | $2.45 | 11,374,000 | — | — |
| 2021-02-24 | $2.70 | $2.70 | 34,110,400 | — | — |
| 2021-02-23 | $2.06 | $2.06 | 5,023,000 | — | — |
| 2021-02-22 | $2.21 | $2.21 | 9,361,100 | — | — |
| 2021-02-19 | $1.96 | $1.96 | 2,915,800 | — | — |
| 2021-02-18 | $1.95 | $1.95 | 5,247,200 | — | — |
| 2021-02-17 | $2.08 | $2.08 | 3,555,500 | — | — |
| 2021-02-16 | $2.12 | $2.12 | 6,520,500 | — | — |
| 2021-02-12 | $2.11 | $2.11 | 6,051,700 | — | — |
| 2021-02-11 | $2.13 | $2.13 | 9,711,500 | — | — |
| 2021-02-10 | $2.14 | $2.14 | 10,069,500 | — | — |
| 2021-02-09 | $2.14 | $2.14 | 18,280,800 | — | — |
| 2021-02-08 | $2.30 | $2.30 | 36,028,200 | — | — |
| 2021-02-05 | $1.63 | $1.63 | 12,495,900 | — | — |
| 2021-02-04 | $1.37 | $1.37 | 6,572,200 | — | — |
| 2021-02-03 | $1.29 | $1.29 | 6,750,200 | — | — |
| 2021-02-02 | $1.19 | $1.19 | 4,048,700 | — | — |
| 2021-02-01 | $1.17 | $1.17 | 3,497,100 | — | — |
| 2021-01-29 | $1.12 | $1.12 | 7,282,700 | — | — |
| 2021-01-28 | $1.16 | $1.16 | 14,327,800 | — | — |
| 2021-01-27 | $1.02 | $1.02 | 5,936,600 | — | — |
| 2021-01-26 | $1.05 | $1.05 | 3,093,300 | — | — |
| 2021-01-25 | $1.08 | $1.08 | 3,770,400 | — | — |
| 2021-01-22 | $1.04 | $1.04 | 2,688,300 | — | — |
| 2021-01-21 | $1.06 | $1.06 | 2,687,800 | — | — |
| 2021-01-20 | $1.09 | $1.09 | 2,678,300 | — | — |
| 2021-01-19 | $1.08 | $1.08 | 3,295,000 | — | — |
| 2021-01-15 | $1.02 | $1.02 | 4,398,300 | — | — |
| 2021-01-14 | $1.12 | $1.12 | 3,685,100 | — | — |
| 2021-01-13 | $1.14 | $1.14 | 4,824,500 | — | — |
| 2021-01-12 | $1.15 | $1.15 | 4,982,700 | — | — |
| 2021-01-11 | $1.10 | $1.10 | 5,350,100 | — | — |
| 2021-01-08 | $1.07 | $1.07 | 11,037,900 | — | — |
| 2021-01-07 | $0.93 | $0.93 | 10,605,200 | — | — |
| 2021-01-06 | $0.82 | $0.82 | 13,189,800 | — | — |
| 2021-01-05 | $0.73 | $0.73 | 3,224,900 | — | — |
| 2021-01-04 | $0.67 | $0.67 | 1,606,800 | — | — |