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
- 2002-05-10 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 | $1.47 | $3.18 | 6,183,000 | — | — |
| 2021-12-30 | $1.45 | $3.14 | 9,875,000 | — | — |
| 2021-12-29 | $1.41 | $3.06 | 8,692,000 | — | — |
| 2021-12-28 | $1.43 | $3.10 | 4,178,500 | — | — |
| 2021-12-27 | $1.43 | $3.10 | 5,607,000 | — | — |
| 2021-12-23 | $1.41 | $3.06 | 6,130,000 | — | — |
| 2021-12-22 | $1.43 | $3.09 | 3,693,000 | — | — |
| 2021-12-21 | $1.40 | $3.03 | 7,742,000 | — | — |
| 2021-12-20 | $1.38 | $3.00 | 14,304,000 | — | — |
| 2021-12-17 | $1.42 | $3.09 | 26,378,000 | — | — |
| 2021-12-16 | $1.40 | $3.04 | 7,870,500 | — | — |
| 2021-12-15 | $1.41 | $3.05 | 12,222,500 | — | — |
| 2021-12-14 | $1.38 | $2.99 | 13,447,000 | — | — |
| 2021-12-13 | $1.40 | $3.03 | 24,666,000 | — | — |
| 2021-12-10 | $1.39 | $3.01 | 16,928,000 | — | — |
| 2021-12-09 | $1.38 | $3.00 | 10,354,000 | — | — |
| 2021-12-08 | $1.41 | $3.05 | 12,251,000 | — | — |
| 2021-12-07 | $1.36 | $2.95 | 16,450,000 | — | — |
| 2021-12-06 | $1.34 | $2.90 | 19,235,500 | — | — |
| 2021-12-03 | $1.33 | $2.87 | 22,484,000 | — | — |
| 2021-12-02 | $1.31 | $2.84 | 24,001,500 | — | — |
| 2021-12-01 | $1.20 | $2.61 | 22,464,000 | — | — |
| 2021-11-30 | $1.20 | $2.61 | 13,757,500 | — | — |
| 2021-11-29 | $1.22 | $2.65 | 5,287,000 | — | — |
| 2021-11-26 | $1.22 | $2.65 | 5,919,000 | — | — |
| 2021-11-24 | $1.23 | $2.67 | 3,660,000 | — | — |
| 2021-11-23 | $1.23 | $2.66 | 6,395,000 | — | — |
| 2021-11-22 | $1.23 | $2.67 | 8,799,500 | — | — |
| 2021-11-19 | $1.25 | $2.70 | 3,268,000 | — | — |
| 2021-11-18 | $1.24 | $2.69 | 8,086,500 | — | — |
| 2021-11-17 | $1.27 | $2.74 | 3,886,000 | — | — |
| 2021-11-16 | $1.28 | $2.78 | 15,591,500 | — | — |
| 2021-11-15 | $1.33 | $2.89 | 4,154,000 | — | — |
| 2021-11-12 | $1.32 | $2.86 | 6,520,000 | — | — |
| 2021-11-11 | $1.37 | $2.97 | 6,046,500 | — | — |
| 2021-11-10 | $1.34 | $2.90 | 5,925,500 | — | — |
| 2021-11-09 | $1.32 | $2.87 | 5,229,000 | — | — |
| 2021-11-08 | $1.29 | $2.80 | 6,530,500 | — | — |
| 2021-11-05 | $1.32 | $2.86 | 5,557,000 | — | — |
| 2021-11-04 | $1.28 | $2.78 | 7,270,000 | — | — |
| 2021-11-03 | $1.31 | $2.84 | 9,126,000 | — | — |
| 2021-11-02 | $1.24 | $2.70 | 5,711,000 | — | — |
| 2021-11-01 | $1.26 | $2.74 | 7,366,000 | — | — |
| 2021-10-29 | $1.26 | $2.72 | 6,528,500 | — | — |
| 2021-10-28 | $1.29 | $2.80 | 6,336,000 | — | — |
| 2021-10-27 | $1.31 | $2.83 | 9,088,500 | — | — |
| 2021-10-26 | $1.27 | $2.76 | 6,165,000 | — | — |
| 2021-10-25 | $1.30 | $2.82 | 8,347,500 | — | — |
| 2021-10-22 | $1.26 | $2.74 | 17,750,500 | — | — |
| 2021-10-21 | $1.29 | $2.80 | 17,558,500 | — | — |
| 2021-10-20 | $1.37 | $2.97 | 6,397,000 | — | — |
| 2021-10-19 | $1.35 | $2.93 | 8,649,500 | — | — |
| 2021-10-18 | $1.41 | $3.06 | 6,199,500 | — | — |
| 2021-10-15 | $1.44 | $3.11 | 9,620,500 | — | — |
| 2021-10-14 | $1.42 | $3.07 | 4,967,000 | — | — |
| 2021-10-13 | $1.41 | $3.06 | 7,092,000 | — | — |
| 2021-10-12 | $1.38 | $2.99 | 2,223,500 | — | — |
| 2021-10-11 | $1.38 | $2.99 | 4,227,000 | — | — |
| 2021-10-08 | $1.37 | $2.97 | 8,844,000 | — | — |
| 2021-10-07 | $1.36 | $2.94 | 20,703,500 | — | — |
| 2021-10-06 | $1.35 | $2.92 | 33,194,000 | — | — |
| 2021-10-05 | $1.35 | $2.92 | 18,995,000 | — | — |
| 2021-10-04 | $1.38 | $2.99 | 15,904,500 | — | — |
| 2021-10-01 | $1.44 | $3.11 | 15,753,000 | — | — |
| 2021-09-30 | $1.42 | $3.07 | 18,756,000 | — | — |
| 2021-09-29 | $1.42 | $3.08 | 27,978,500 | — | — |
| 2021-09-28 | $1.39 | $3.01 | 21,109,000 | — | — |
| 2021-09-27 | $1.42 | $3.07 | 28,402,500 | — | — |
| 2021-09-24 | $1.43 | $3.10 | 34,191,000 | — | — |
| 2021-09-23 | $1.41 | $3.06 | 25,364,500 | — | — |
| 2021-09-22 | $1.41 | $3.06 | 31,750,500 | — | — |
| 2021-09-21 | $1.37 | $2.97 | 20,297,000 | — | — |
| 2021-09-20 | $1.35 | $2.93 | 10,066,500 | — | — |
| 2021-09-17 | $1.33 | $2.88 | 12,730,000 | — | — |
| 2021-09-16 | $1.34 | $2.91 | 9,061,500 | — | — |
| 2021-09-15 | $1.34 | $2.90 | 6,434,000 | — | — |
| 2021-09-14 | $1.34 | $2.90 | 10,418,500 | — | — |
| 2021-09-13 | $1.34 | $2.91 | 7,200,000 | — | — |
| 2021-09-10 | $1.29 | $2.80 | 10,733,000 | — | — |
| 2021-09-09 | $1.30 | $2.82 | 17,124,500 | — | — |
| 2021-09-08 | $1.27 | $2.76 | 16,143,500 | — | — |
| 2021-09-07 | $1.38 | $2.99 | 5,685,000 | — | — |
| 2021-09-03 | $1.38 | $2.99 | 6,963,000 | — | — |
| 2021-09-02 | $1.42 | $3.08 | 10,690,000 | — | — |
| 2021-09-01 | $1.42 | $3.07 | 10,007,000 | — | — |
| 2021-08-31 | $1.38 | $3.00 | 10,928,500 | — | — |
| 2021-08-30 | $1.42 | $3.08 | 5,691,000 | — | — |
| 2021-08-27 | $1.43 | $3.09 | 7,638,500 | — | — |
| 2021-08-26 | $1.38 | $2.99 | 7,168,000 | — | — |
| 2021-08-25 | $1.40 | $3.03 | 4,154,500 | — | — |
| 2021-08-24 | $1.38 | $2.99 | 9,457,500 | — | — |
| 2021-08-23 | $1.35 | $2.92 | 13,894,000 | — | — |
| 2021-08-20 | $1.36 | $2.94 | 43,075,500 | — | — |
| 2021-08-19 | $1.21 | $2.62 | 16,367,000 | — | — |
| 2021-08-18 | $1.19 | $2.57 | 15,808,000 | — | — |
| 2021-08-17 | $1.25 | $2.71 | 9,945,000 | — | — |
| 2021-08-16 | $1.29 | $2.79 | 7,459,000 | — | — |
| 2021-08-13 | $1.28 | $2.78 | 8,638,500 | — | — |
| 2021-08-12 | $1.32 | $2.85 | 5,139,500 | — | — |
| 2021-08-11 | $1.34 | $2.90 | 4,916,500 | — | — |
| 2021-08-10 | $1.34 | $2.91 | 5,070,000 | — | — |
| 2021-08-09 | $1.37 | $2.97 | 4,813,500 | — | — |
| 2021-08-06 | $1.36 | $2.94 | 9,956,000 | — | — |
| 2021-08-05 | $1.33 | $2.89 | 7,358,000 | — | — |
| 2021-08-04 | $1.37 | $2.97 | 7,562,500 | — | — |
| 2021-08-03 | $1.39 | $3.00 | 8,185,000 | — | — |
| 2021-08-02 | $1.40 | $3.03 | 7,726,000 | — | — |
| 2021-07-30 | $1.36 | $2.94 | 6,108,000 | — | — |
| 2021-07-29 | $1.41 | $3.06 | 4,854,000 | — | — |
| 2021-07-28 | $1.42 | $3.08 | 6,079,500 | — | — |
| 2021-07-27 | $1.38 | $2.99 | 2,996,000 | — | — |
| 2021-07-26 | $1.37 | $2.98 | 4,904,000 | — | — |
| 2021-07-23 | $1.37 | $2.97 | 5,724,000 | — | — |
| 2021-07-22 | $1.40 | $3.03 | 12,808,000 | — | — |
| 2021-07-21 | $1.38 | $2.99 | 5,124,500 | — | — |
| 2021-07-20 | $1.38 | $3.00 | 5,132,000 | — | — |
| 2021-07-19 | $1.37 | $2.97 | 6,468,500 | — | — |
| 2021-07-16 | $1.45 | $3.15 | 7,678,500 | — | — |
| 2021-07-15 | $1.42 | $3.08 | 5,696,500 | — | — |
| 2021-07-14 | $1.46 | $3.17 | 6,639,000 | — | — |
| 2021-07-13 | $1.40 | $3.03 | 4,068,500 | — | — |
| 2021-07-12 | $1.42 | $3.08 | 11,856,000 | — | — |
| 2021-07-09 | $1.35 | $2.93 | 6,446,500 | — | — |
| 2021-07-08 | $1.35 | $2.92 | 6,505,000 | — | — |
| 2021-07-07 | $1.38 | $2.99 | 8,970,500 | — | — |
| 2021-07-06 | $1.37 | $2.97 | 7,500,000 | — | — |
| 2021-07-02 | $1.45 | $3.14 | 5,509,500 | — | — |
| 2021-07-01 | $1.43 | $3.10 | 7,288,500 | — | — |
| 2021-06-30 | $1.48 | $3.21 | 10,650,000 | — | — |
| 2021-06-29 | $1.49 | $3.22 | 9,280,000 | — | — |
| 2021-06-28 | $1.54 | $3.34 | 4,868,500 | — | — |
| 2021-06-25 | $1.53 | $3.31 | 6,098,000 | — | — |
| 2021-06-24 | $1.55 | $3.36 | 3,372,000 | — | — |
| 2021-06-23 | $1.51 | $3.28 | 4,256,000 | — | — |
| 2021-06-22 | $1.52 | $3.29 | 4,965,500 | — | — |
| 2021-06-21 | $1.53 | $3.31 | 4,832,500 | — | — |
| 2021-06-18 | $1.51 | $3.28 | 15,422,000 | — | — |
| 2021-06-17 | $1.53 | $3.31 | 4,734,500 | — | — |
| 2021-06-16 | $1.54 | $3.33 | 4,461,500 | — | — |
| 2021-06-15 | $1.55 | $3.36 | 4,315,000 | — | — |
| 2021-06-14 | $1.56 | $3.38 | 5,099,500 | — | — |
| 2021-06-11 | $1.55 | $3.36 | 8,204,500 | — | — |
| 2021-06-10 | $1.51 | $3.28 | 3,076,000 | — | — |
| 2021-06-09 | $1.50 | $3.26 | 3,362,000 | — | — |
| 2021-06-08 | $1.52 | $3.30 | 5,669,500 | — | — |
| 2021-06-07 | $1.54 | $3.34 | 6,834,500 | — | — |
| 2021-06-04 | $1.55 | $3.36 | 5,355,000 | — | — |
| 2021-06-03 | $1.53 | $3.32 | 3,213,500 | — | — |
| 2021-06-02 | $1.55 | $3.36 | 11,560,500 | — | — |
| 2021-06-01 | $1.51 | $3.28 | 10,765,500 | — | — |
| 2021-05-28 | $1.54 | $3.33 | 7,326,000 | — | — |
| 2021-05-27 | $1.59 | $3.45 | 4,938,000 | — | — |
| 2021-05-26 | $1.58 | $3.43 | 3,014,500 | — | — |
| 2021-05-25 | $1.58 | $3.42 | 3,323,000 | — | — |
| 2021-05-24 | $1.59 | $3.45 | 2,639,500 | — | — |
| 2021-05-21 | $1.57 | $3.39 | 3,581,500 | — | — |
| 2021-05-20 | $1.58 | $3.42 | 6,132,000 | — | — |
| 2021-05-19 | $1.58 | $3.42 | 4,980,500 | — | — |
| 2021-05-18 | $1.59 | $3.44 | 3,541,000 | — | — |
| 2021-05-17 | $1.58 | $3.43 | 5,517,000 | — | — |
| 2021-05-14 | $1.61 | $3.48 | 5,194,000 | — | — |
| 2021-05-13 | $1.57 | $3.39 | 7,882,000 | — | — |
| 2021-05-12 | $1.51 | $3.28 | 8,129,000 | — | — |
| 2021-05-11 | $1.60 | $3.47 | 7,935,000 | — | — |
| 2021-05-10 | $1.58 | $3.42 | 8,734,500 | — | — |
| 2021-05-07 | $1.60 | $3.47 | 6,217,000 | — | — |
| 2021-05-06 | $1.56 | $3.39 | 9,787,000 | — | — |
| 2021-05-05 | $1.47 | $3.18 | 8,069,500 | — | — |
| 2021-05-04 | $1.43 | $3.10 | 7,556,500 | — | — |
| 2021-05-03 | $1.48 | $3.20 | 10,908,000 | — | — |
| 2021-04-30 | $1.57 | $3.41 | 24,592,500 | — | — |
| 2021-04-29 | $1.61 | $3.45 | 9,148,000 | — | — |
| 2021-04-28 | $1.54 | $3.30 | 2,788,500 | — | — |
| 2021-04-27 | $1.51 | $3.24 | 4,323,000 | — | — |
| 2021-04-26 | $1.55 | $3.32 | 4,933,000 | — | — |
| 2021-04-23 | $1.55 | $3.34 | 4,190,500 | — | — |
| 2021-04-22 | $1.58 | $3.39 | 6,711,000 | — | — |
| 2021-04-21 | $1.52 | $3.27 | 2,671,500 | — | — |
| 2021-04-20 | $1.53 | $3.28 | 7,444,500 | — | — |
| 2021-04-19 | $1.51 | $3.25 | 8,755,500 | — | — |
| 2021-04-16 | $1.54 | $3.32 | 10,137,000 | — | — |
| 2021-04-15 | $1.51 | $3.25 | 6,261,000 | — | — |
| 2021-04-14 | $1.49 | $3.20 | 6,749,500 | — | — |
| 2021-04-13 | $1.50 | $3.23 | 5,960,500 | — | — |
| 2021-04-12 | $1.50 | $3.22 | 6,730,500 | — | — |
| 2021-04-09 | $1.52 | $3.27 | 5,955,000 | — | — |
| 2021-04-08 | $1.51 | $3.24 | 5,640,500 | — | — |
| 2021-04-07 | $1.46 | $3.15 | 5,259,000 | — | — |
| 2021-04-06 | $1.49 | $3.21 | 8,298,000 | — | — |
| 2021-04-05 | $1.47 | $3.16 | 3,845,000 | — | — |
| 2021-04-01 | $1.45 | $3.11 | 5,975,500 | — | — |
| 2021-03-31 | $1.47 | $3.15 | 6,118,500 | — | — |
| 2021-03-30 | $1.44 | $3.09 | 6,550,000 | — | — |
| 2021-03-29 | $1.43 | $3.08 | 6,144,500 | — | — |
| 2021-03-26 | $1.44 | $3.09 | 6,663,000 | — | — |
| 2021-03-25 | $1.45 | $3.12 | 7,482,000 | — | — |
| 2021-03-24 | $1.45 | $3.11 | 8,770,500 | — | — |
| 2021-03-23 | $1.52 | $3.27 | 8,919,500 | — | — |
| 2021-03-22 | $1.54 | $3.30 | 15,048,500 | — | — |
| 2021-03-19 | $1.57 | $3.37 | 22,479,000 | — | — |
| 2021-03-18 | $1.51 | $3.25 | 13,881,000 | — | — |
| 2021-03-17 | $1.49 | $3.21 | 15,846,000 | — | — |
| 2021-03-16 | $1.41 | $3.02 | 5,219,000 | — | — |
| 2021-03-15 | $1.41 | $3.04 | 12,470,500 | — | — |
| 2021-03-12 | $1.40 | $3.02 | 5,113,000 | — | — |
| 2021-03-11 | $1.39 | $2.99 | 11,533,000 | — | — |
| 2021-03-10 | $1.32 | $2.84 | 8,348,000 | — | — |
| 2021-03-09 | $1.27 | $2.72 | 12,234,000 | — | — |
| 2021-03-08 | $1.28 | $2.76 | 18,030,500 | — | — |
| 2021-03-05 | $1.33 | $2.86 | 15,382,000 | — | — |
| 2021-03-04 | $1.35 | $2.90 | 14,144,000 | — | — |
| 2021-03-03 | $1.32 | $2.83 | 22,607,500 | — | — |
| 2021-03-02 | $1.29 | $2.78 | 17,253,000 | — | — |
| 2021-03-01 | $1.27 | $2.72 | 15,373,000 | — | — |
| 2021-02-26 | $1.32 | $2.84 | 16,122,500 | — | — |
| 2021-02-25 | $1.38 | $2.96 | 8,234,500 | — | — |
| 2021-02-24 | $1.42 | $3.06 | 12,154,000 | — | — |
| 2021-02-23 | $1.41 | $3.04 | 14,006,000 | — | — |
| 2021-02-22 | $1.40 | $3.00 | 27,162,000 | — | — |
| 2021-02-19 | $1.46 | $3.13 | 18,403,500 | — | — |
| 2021-02-18 | $1.48 | $3.18 | 20,225,500 | — | — |
| 2021-02-17 | $1.53 | $3.30 | 11,197,500 | — | — |
| 2021-02-16 | $1.56 | $3.35 | 6,893,000 | — | — |
| 2021-02-12 | $1.56 | $3.34 | 3,460,000 | — | — |
| 2021-02-11 | $1.58 | $3.39 | 6,956,500 | — | — |
| 2021-02-10 | $1.54 | $3.31 | 8,854,500 | — | — |
| 2021-02-09 | $1.60 | $3.44 | 18,438,000 | — | — |
| 2021-02-08 | $1.49 | $3.21 | 7,008,500 | — | — |
| 2021-02-05 | $1.52 | $3.26 | 5,068,500 | — | — |
| 2021-02-04 | $1.50 | $3.21 | 10,141,000 | — | — |
| 2021-02-03 | $1.56 | $3.35 | 2,897,000 | — | — |
| 2021-02-02 | $1.57 | $3.38 | 4,101,500 | — | — |
| 2021-02-01 | $1.53 | $3.29 | 5,418,000 | — | — |
| 2021-01-29 | $1.49 | $3.20 | 10,580,000 | — | — |
| 2021-01-28 | $1.55 | $3.32 | 12,692,500 | — | — |
| 2021-01-27 | $1.52 | $3.27 | 8,919,500 | — | — |
| 2021-01-26 | $1.52 | $3.27 | 8,939,000 | — | — |
| 2021-01-25 | $1.48 | $3.18 | 4,304,000 | — | — |
| 2021-01-22 | $1.52 | $3.26 | 17,500,000 | — | — |
| 2021-01-21 | $1.52 | $3.27 | 12,327,500 | — | — |
| 2021-01-20 | $1.55 | $3.33 | 6,764,000 | — | — |
| 2021-01-19 | $1.57 | $3.38 | 13,491,500 | — | — |
| 2021-01-15 | $1.62 | $3.47 | 6,195,000 | — | — |
| 2021-01-14 | $1.64 | $3.52 | 11,813,500 | — | — |
| 2021-01-13 | $1.60 | $3.43 | 17,746,000 | — | — |
| 2021-01-12 | $1.57 | $3.38 | 15,188,500 | — | — |
| 2021-01-11 | $1.52 | $3.27 | 6,761,500 | — | — |
| 2021-01-08 | $1.62 | $3.48 | 10,319,000 | — | — |
| 2021-01-07 | $1.58 | $3.39 | 9,887,000 | — | — |
| 2021-01-06 | $1.60 | $3.44 | 8,779,000 | — | — |
| 2021-01-05 | $1.62 | $3.48 | 5,163,000 | — | — |
| 2021-01-04 | $1.62 | $3.48 | 7,748,000 | — | — |