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
- 1993-05-28 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 | $2.76 | $4.44 | 14,718,700 | — | — |
| 2021-12-30 | $2.84 | $4.56 | 10,879,900 | — | — |
| 2021-12-29 | $2.86 | $4.60 | 11,471,300 | — | — |
| 2021-12-28 | $3.02 | $4.85 | 7,781,200 | — | — |
| 2021-12-27 | $3.07 | $4.93 | 8,796,100 | — | — |
| 2021-12-23 | $3.05 | $4.90 | 10,332,600 | — | — |
| 2021-12-22 | $3.08 | $4.95 | 9,294,200 | — | — |
| 2021-12-21 | $3.06 | $4.92 | 14,808,300 | — | — |
| 2021-12-20 | $2.77 | $4.45 | 15,715,800 | — | — |
| 2021-12-17 | $2.91 | $4.68 | 22,599,200 | — | — |
| 2021-12-16 | $2.92 | $4.69 | 12,830,600 | — | — |
| 2021-12-15 | $2.93 | $4.71 | 11,094,600 | — | — |
| 2021-12-14 | $2.88 | $4.63 | 8,888,400 | — | — |
| 2021-12-13 | $2.95 | $4.74 | 9,649,300 | — | — |
| 2021-12-10 | $3.14 | $5.05 | 10,505,900 | — | — |
| 2021-12-09 | $3.06 | $4.92 | 9,092,300 | — | — |
| 2021-12-08 | $3.10 | $4.98 | 11,038,400 | — | — |
| 2021-12-07 | $3.05 | $4.90 | 18,753,200 | — | — |
| 2021-12-06 | $2.92 | $4.69 | 16,345,300 | — | — |
| 2021-12-03 | $2.84 | $4.56 | 16,692,700 | — | — |
| 2021-12-02 | $2.92 | $4.69 | 15,191,600 | — | — |
| 2021-12-01 | $2.92 | $4.69 | 15,112,700 | — | — |
| 2021-11-30 | $3.02 | $4.85 | 19,335,200 | — | — |
| 2021-11-29 | $3.05 | $4.90 | 13,855,800 | — | — |
| 2021-11-26 | $3.02 | $4.85 | 18,132,800 | — | — |
| 2021-11-24 | $3.22 | $5.18 | 10,317,600 | — | — |
| 2021-11-23 | $3.27 | $5.26 | 21,277,300 | — | — |
| 2021-11-22 | $3.06 | $4.92 | 19,748,700 | — | — |
| 2021-11-19 | $2.98 | $4.79 | 24,217,900 | — | — |
| 2021-11-18 | $3.13 | $5.03 | 21,229,300 | — | — |
| 2021-11-17 | $3.20 | $5.14 | 16,482,100 | — | — |
| 2021-11-16 | $3.35 | $5.38 | 19,824,800 | — | — |
| 2021-11-15 | $3.31 | $5.32 | 18,755,000 | — | — |
| 2021-11-12 | $3.41 | $5.48 | 12,216,600 | — | — |
| 2021-11-11 | $3.45 | $5.54 | 10,867,700 | — | — |
| 2021-11-10 | $3.45 | $5.54 | 23,712,100 | — | — |
| 2021-11-09 | $3.68 | $5.91 | 12,256,500 | — | — |
| 2021-11-08 | $3.72 | $5.98 | 18,008,800 | — | — |
| 2021-11-05 | $3.58 | $5.75 | 16,289,800 | — | — |
| 2021-11-04 | $3.65 | $5.87 | 13,587,300 | — | — |
| 2021-11-03 | $3.66 | $5.88 | 13,369,600 | — | — |
| 2021-11-02 | $3.69 | $5.93 | 16,778,400 | — | — |
| 2021-11-01 | $3.76 | $6.04 | 21,893,900 | — | — |
| 2021-10-29 | $3.53 | $5.67 | 23,661,300 | — | — |
| 2021-10-28 | $3.70 | $5.95 | 13,848,300 | — | — |
| 2021-10-27 | $3.68 | $5.91 | 28,636,300 | — | — |
| 2021-10-26 | $3.98 | $6.40 | 12,888,000 | — | — |
| 2021-10-25 | $3.98 | $6.40 | 16,542,300 | — | — |
| 2021-10-22 | $3.90 | $6.27 | 13,282,700 | — | — |
| 2021-10-21 | $3.91 | $6.28 | 20,051,300 | — | — |
| 2021-10-20 | $4.10 | $6.59 | 18,845,000 | — | — |
| 2021-10-19 | $4.05 | $6.51 | 18,476,500 | — | — |
| 2021-10-18 | $3.91 | $6.28 | 24,578,900 | — | — |
| 2021-10-15 | $4.01 | $6.44 | 17,896,200 | — | — |
| 2021-10-14 | $3.90 | $6.27 | 11,866,500 | — | — |
| 2021-10-13 | $3.92 | $6.30 | 14,573,100 | — | — |
| 2021-10-12 | $3.78 | $6.08 | 16,116,300 | — | — |
| 2021-10-11 | $3.97 | $6.38 | 22,445,500 | — | — |
| 2021-10-08 | $3.92 | $6.30 | 12,370,000 | — | — |
| 2021-10-07 | $3.84 | $6.17 | 12,355,200 | — | — |
| 2021-10-06 | $3.73 | $5.99 | 17,393,700 | — | — |
| 2021-10-05 | $3.94 | $6.33 | 21,676,300 | — | — |
| 2021-10-04 | $3.97 | $6.38 | 26,386,400 | — | — |
| 2021-10-01 | $3.82 | $6.14 | 14,970,900 | — | — |
| 2021-09-30 | $3.79 | $6.09 | 17,345,100 | — | — |
| 2021-09-29 | $3.79 | $6.09 | 16,918,000 | — | — |
| 2021-09-28 | $3.97 | $6.38 | 39,538,200 | — | — |
| 2021-09-27 | $3.89 | $6.25 | 37,119,200 | — | — |
| 2021-09-24 | $3.42 | $5.50 | 13,363,700 | — | — |
| 2021-09-23 | $3.48 | $5.59 | 24,353,700 | — | — |
| 2021-09-22 | $3.26 | $5.24 | 18,740,000 | — | — |
| 2021-09-21 | $3.19 | $5.13 | 17,093,600 | — | — |
| 2021-09-20 | $3.20 | $5.14 | 20,572,200 | — | — |
| 2021-09-17 | $3.35 | $5.38 | 20,924,300 | — | — |
| 2021-09-16 | $3.47 | $5.58 | 18,418,200 | — | — |
| 2021-09-15 | $3.64 | $5.85 | 19,688,900 | — | — |
| 2021-09-14 | $3.53 | $5.67 | 14,213,000 | — | — |
| 2021-09-13 | $3.63 | $5.83 | 19,443,300 | — | — |
| 2021-09-10 | $3.49 | $5.61 | 9,793,400 | — | — |
| 2021-09-09 | $3.57 | $5.74 | 11,781,100 | — | — |
| 2021-09-08 | $3.53 | $5.67 | 14,897,200 | — | — |
| 2021-09-07 | $3.77 | $6.06 | 13,330,400 | — | — |
| 2021-09-03 | $3.71 | $5.96 | 8,690,300 | — | — |
| 2021-09-02 | $3.77 | $6.06 | 20,039,500 | — | — |
| 2021-09-01 | $3.48 | $5.59 | 8,480,800 | — | — |
| 2021-08-31 | $3.56 | $5.72 | 9,180,300 | — | — |
| 2021-08-30 | $3.55 | $5.71 | 11,462,300 | — | — |
| 2021-08-27 | $3.68 | $5.91 | 21,743,400 | — | — |
| 2021-08-26 | $3.33 | $5.35 | 7,813,000 | — | — |
| 2021-08-25 | $3.38 | $5.43 | 8,196,600 | — | — |
| 2021-08-24 | $3.34 | $5.37 | 12,059,500 | — | — |
| 2021-08-23 | $3.20 | $5.14 | 12,443,700 | — | — |
| 2021-08-20 | $2.96 | $4.76 | 11,519,100 | — | — |
| 2021-08-19 | $2.88 | $4.63 | 20,251,100 | — | — |
| 2021-08-18 | $3.04 | $4.89 | 11,533,200 | — | — |
| 2021-08-17 | $3.10 | $4.98 | 12,823,900 | — | — |
| 2021-08-16 | $3.18 | $5.11 | 12,464,700 | — | — |
| 2021-08-13 | $3.30 | $5.30 | 10,563,600 | — | — |
| 2021-08-12 | $3.49 | $5.61 | 10,346,000 | — | — |
| 2021-08-11 | $3.53 | $5.67 | 9,677,800 | — | — |
| 2021-08-10 | $3.53 | $5.67 | 12,759,300 | — | — |
| 2021-08-09 | $3.37 | $5.42 | 11,988,300 | — | — |
| 2021-08-06 | $3.46 | $5.56 | 10,881,600 | — | — |
| 2021-08-05 | $3.38 | $5.43 | 18,103,000 | — | — |
| 2021-08-04 | $3.21 | $5.16 | 20,421,300 | — | — |
| 2021-08-03 | $3.50 | $5.63 | 33,838,100 | — | — |
| 2021-08-02 | $3.61 | $5.80 | 29,678,900 | — | — |
| 2021-07-30 | $3.61 | $5.80 | 13,841,800 | — | — |
| 2021-07-29 | $3.67 | $5.90 | 15,161,800 | — | — |
| 2021-07-28 | $3.62 | $5.82 | 11,011,500 | — | — |
| 2021-07-27 | $3.60 | $5.79 | 11,958,700 | — | — |
| 2021-07-26 | $3.77 | $6.06 | 18,321,100 | — | — |
| 2021-07-23 | $3.58 | $5.75 | 15,627,700 | — | — |
| 2021-07-22 | $3.75 | $6.03 | 19,583,100 | — | — |
| 2021-07-21 | $3.87 | $6.22 | 29,044,700 | — | — |
| 2021-07-20 | $3.43 | $5.51 | 19,062,600 | — | — |
| 2021-07-19 | $3.35 | $5.38 | 30,079,300 | — | — |
| 2021-07-16 | $3.50 | $5.63 | 30,027,800 | — | — |
| 2021-07-15 | $3.65 | $5.87 | 27,781,700 | — | — |
| 2021-07-14 | $3.93 | $6.32 | 29,121,800 | — | — |
| 2021-07-13 | $4.26 | $6.85 | 16,963,000 | — | — |
| 2021-07-12 | $4.47 | $7.18 | 16,033,700 | — | — |
| 2021-07-09 | $4.49 | $7.22 | 14,431,300 | — | — |
| 2021-07-08 | $4.53 | $7.28 | 27,634,200 | — | — |
| 2021-07-07 | $4.50 | $7.23 | 31,396,300 | — | — |
| 2021-07-06 | $4.69 | $7.54 | 46,959,800 | — | — |
| 2021-07-02 | $5.08 | $8.16 | 34,112,900 | — | — |
| 2021-07-01 | $4.95 | $7.96 | 59,121,500 | — | — |
| 2021-06-30 | $4.52 | $7.26 | 26,948,300 | — | — |
| 2021-06-29 | $4.65 | $7.47 | 55,880,400 | — | — |
| 2021-06-28 | $4.32 | $6.94 | 35,876,400 | — | — |
| 2021-06-25 | $4.44 | $7.14 | 104,578,200 | — | — |
| 2021-06-24 | $4.63 | $7.44 | 43,044,500 | — | — |
| 2021-06-23 | $4.31 | $6.93 | 33,624,900 | — | — |
| 2021-06-22 | $4.20 | $6.75 | 16,696,700 | — | — |
| 2021-06-21 | $4.21 | $6.77 | 28,021,300 | — | — |
| 2021-06-18 | $3.88 | $6.24 | 35,379,700 | — | — |
| 2021-06-17 | $3.87 | $6.22 | 35,592,000 | — | — |
| 2021-06-16 | $4.19 | $6.73 | 24,284,300 | — | — |
| 2021-06-15 | $4.21 | $6.77 | 32,234,400 | — | — |
| 2021-06-14 | $4.04 | $6.49 | 24,988,800 | — | — |
| 2021-06-11 | $4.06 | $6.53 | 12,051,700 | — | — |
| 2021-06-10 | $4.02 | $6.46 | 20,463,000 | — | — |
| 2021-06-09 | $4.16 | $6.69 | 16,921,100 | — | — |
| 2021-06-08 | $4.15 | $6.67 | 24,425,100 | — | — |
| 2021-06-07 | $4.03 | $6.48 | 42,245,200 | — | — |
| 2021-06-04 | $4.42 | $7.10 | 20,272,100 | — | — |
| 2021-06-03 | $4.52 | $7.26 | 26,751,300 | — | — |
| 2021-06-02 | $4.43 | $7.12 | 38,505,200 | — | — |
| 2021-06-01 | $4.05 | $6.51 | 24,919,000 | — | — |
| 2021-05-28 | $3.78 | $6.08 | 10,848,100 | — | — |
| 2021-05-27 | $3.87 | $6.22 | 12,861,100 | — | — |
| 2021-05-26 | $3.77 | $6.06 | 10,578,200 | — | — |
| 2021-05-25 | $3.63 | $5.83 | 16,142,100 | — | — |
| 2021-05-24 | $3.85 | $6.19 | 12,035,400 | — | — |
| 2021-05-21 | $3.82 | $6.14 | 12,478,100 | — | — |
| 2021-05-20 | $3.72 | $5.98 | 17,446,100 | — | — |
| 2021-05-19 | $3.82 | $6.14 | 17,718,700 | — | — |
| 2021-05-18 | $4.03 | $6.48 | 19,249,800 | — | — |
| 2021-05-17 | $4.19 | $6.73 | 21,019,400 | — | — |
| 2021-05-14 | $4.02 | $6.46 | 23,460,000 | — | — |
| 2021-05-13 | $3.74 | $6.01 | 20,949,500 | — | — |
| 2021-05-12 | $3.85 | $6.19 | 28,476,200 | — | — |
| 2021-05-11 | $3.89 | $6.25 | 23,251,100 | — | — |
| 2021-05-10 | $3.80 | $6.11 | 26,765,300 | — | — |
| 2021-05-07 | $4.00 | $6.43 | 32,623,300 | — | — |
| 2021-05-06 | $3.59 | $5.77 | 13,325,800 | — | — |
| 2021-05-05 | $3.55 | $5.71 | 24,928,900 | — | — |
| 2021-05-04 | $3.42 | $5.50 | 18,434,000 | — | — |
| 2021-05-03 | $3.34 | $5.37 | 15,915,500 | — | — |
| 2021-04-30 | $3.22 | $5.18 | 16,667,500 | — | — |
| 2021-04-29 | $3.38 | $5.43 | 17,087,700 | — | — |
| 2021-04-28 | $3.41 | $5.48 | 20,756,100 | — | — |
| 2021-04-27 | $3.20 | $5.14 | 12,217,800 | — | — |
| 2021-04-26 | $3.23 | $5.19 | 15,527,900 | — | — |
| 2021-04-23 | $3.14 | $5.05 | 14,388,100 | — | — |
| 2021-04-22 | $3.21 | $5.16 | 10,231,700 | — | — |
| 2021-04-21 | $3.27 | $5.26 | 13,178,600 | — | — |
| 2021-04-20 | $3.20 | $5.14 | 16,638,400 | — | — |
| 2021-04-19 | $3.39 | $5.45 | 9,664,000 | — | — |
| 2021-04-16 | $3.42 | $5.50 | 8,204,100 | — | — |
| 2021-04-15 | $3.41 | $5.48 | 11,383,500 | — | — |
| 2021-04-14 | $3.56 | $5.72 | 26,953,700 | — | — |
| 2021-04-13 | $3.15 | $5.06 | 9,186,500 | — | — |
| 2021-04-12 | $3.13 | $5.03 | 16,048,900 | — | — |
| 2021-04-09 | $3.27 | $5.26 | 8,900,900 | — | — |
| 2021-04-08 | $3.43 | $5.51 | 15,343,700 | — | — |
| 2021-04-07 | $3.43 | $5.51 | 8,879,800 | — | — |
| 2021-04-06 | $3.45 | $5.54 | 9,048,900 | — | — |
| 2021-04-05 | $3.47 | $5.58 | 15,252,000 | — | — |
| 2021-04-01 | $3.64 | $5.85 | 12,536,000 | — | — |
| 2021-03-31 | $3.55 | $5.71 | 15,657,900 | — | — |
| 2021-03-30 | $3.43 | $5.51 | 10,390,300 | — | — |
| 2021-03-29 | $3.26 | $5.24 | 11,447,400 | — | — |
| 2021-03-26 | $3.38 | $5.43 | 15,030,700 | — | — |
| 2021-03-25 | $3.38 | $5.43 | 18,174,000 | — | — |
| 2021-03-24 | $3.28 | $5.27 | 18,607,300 | — | — |
| 2021-03-23 | $3.28 | $5.27 | 28,940,600 | — | — |
| 2021-03-22 | $3.63 | $5.83 | 14,873,000 | — | — |
| 2021-03-19 | $3.79 | $6.09 | 31,845,700 | — | — |
| 2021-03-18 | $3.80 | $6.11 | 31,094,500 | — | — |
| 2021-03-17 | $4.22 | $6.78 | 16,998,600 | — | — |
| 2021-03-16 | $4.11 | $6.61 | 23,301,800 | — | — |
| 2021-03-15 | $4.41 | $7.09 | 20,139,100 | — | — |
| 2021-03-12 | $4.59 | $7.38 | 18,892,900 | — | — |
| 2021-03-11 | $4.55 | $7.31 | 25,651,800 | — | — |
| 2021-03-10 | $4.68 | $7.52 | 76,237,400 | — | — |
| 2021-03-09 | $3.95 | $6.35 | 19,729,100 | — | — |
| 2021-03-08 | $4.00 | $6.43 | 32,298,200 | — | — |
| 2021-03-05 | $4.26 | $6.85 | 46,265,900 | — | — |
| 2021-03-04 | $4.10 | $6.59 | 48,563,500 | — | — |
| 2021-03-03 | $3.86 | $6.20 | 37,169,600 | — | — |
| 2021-03-02 | $3.79 | $6.09 | 25,347,400 | — | — |
| 2021-03-01 | $3.81 | $6.12 | 37,951,000 | — | — |
| 2021-02-26 | $3.47 | $5.58 | 28,719,600 | — | — |
| 2021-02-25 | $3.53 | $5.67 | 50,028,700 | — | — |
| 2021-02-24 | $3.46 | $5.56 | 31,044,300 | — | — |
| 2021-02-23 | $3.28 | $5.27 | 41,888,400 | — | — |
| 2021-02-22 | $3.52 | $5.66 | 21,650,000 | — | — |
| 2021-02-19 | $3.49 | $5.61 | 11,263,100 | — | — |
| 2021-02-18 | $3.42 | $5.50 | 21,562,900 | — | — |
| 2021-02-17 | $3.67 | $5.90 | 17,006,300 | — | — |
| 2021-02-16 | $3.68 | $5.91 | 24,307,500 | — | — |
| 2021-02-12 | $3.54 | $5.69 | 18,434,400 | — | — |
| 2021-02-11 | $3.46 | $5.56 | 19,275,100 | — | — |
| 2021-02-10 | $3.65 | $5.87 | 20,709,300 | — | — |
| 2021-02-09 | $3.58 | $5.75 | 22,061,000 | — | — |
| 2021-02-08 | $3.64 | $5.85 | 17,233,200 | — | — |
| 2021-02-05 | $3.51 | $5.64 | 17,372,900 | — | — |
| 2021-02-04 | $3.51 | $5.64 | 29,110,800 | — | — |
| 2021-02-03 | $3.33 | $5.35 | 21,029,800 | — | — |
| 2021-02-02 | $3.10 | $4.98 | 30,516,400 | — | — |
| 2021-02-01 | $3.33 | $5.35 | 22,137,400 | — | — |
| 2021-01-29 | $3.36 | $5.40 | 34,297,400 | — | — |
| 2021-01-28 | $3.21 | $5.16 | 50,166,300 | — | — |
| 2021-01-27 | $3.73 | $5.99 | 140,782,700 | — | — |
| 2021-01-26 | $2.78 | $4.47 | 26,092,000 | — | — |
| 2021-01-25 | $2.80 | $4.50 | 28,188,400 | — | — |
| 2021-01-22 | $2.74 | $4.40 | 32,965,300 | — | — |
| 2021-01-21 | $2.68 | $4.31 | 33,134,800 | — | — |
| 2021-01-20 | $2.98 | $4.79 | 48,197,400 | — | — |
| 2021-01-19 | $3.24 | $5.21 | 19,343,200 | — | — |
| 2021-01-15 | $3.28 | $5.27 | 31,157,200 | — | — |
| 2021-01-14 | $3.49 | $5.61 | 44,138,500 | — | — |
| 2021-01-13 | $3.25 | $5.22 | 46,820,900 | — | — |
| 2021-01-12 | $3.27 | $5.26 | 59,800,900 | — | — |
| 2021-01-11 | $2.76 | $4.44 | 19,455,800 | — | — |
| 2021-01-08 | $2.78 | $4.47 | 27,347,700 | — | — |
| 2021-01-07 | $2.77 | $4.45 | 38,623,900 | — | — |
| 2021-01-06 | $2.67 | $4.29 | 49,966,800 | — | — |
| 2021-01-05 | $2.65 | $4.26 | 58,882,500 | — | — |
| 2021-01-04 | $2.32 | $3.73 | 21,490,400 | — | — |