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
- 1992-03-25 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 | $2.05 | $2.05 | 2,478,400 | — | — |
| 2021-12-30 | $2.02 | $2.02 | 1,321,700 | — | — |
| 2021-12-29 | $2.03 | $2.03 | 1,919,300 | — | — |
| 2021-12-28 | $2.08 | $2.08 | 952,300 | — | — |
| 2021-12-27 | $2.08 | $2.08 | 1,553,300 | — | — |
| 2021-12-23 | $2.00 | $2.00 | 1,927,900 | — | — |
| 2021-12-22 | $2.00 | $2.00 | 1,132,800 | — | — |
| 2021-12-21 | $1.93 | $1.93 | 1,013,500 | — | — |
| 2021-12-20 | $1.85 | $1.85 | 1,225,900 | — | — |
| 2021-12-17 | $1.85 | $1.85 | 1,860,900 | — | — |
| 2021-12-16 | $1.89 | $1.89 | 1,499,900 | — | — |
| 2021-12-15 | $1.91 | $1.91 | 2,312,600 | — | — |
| 2021-12-14 | $1.92 | $1.92 | 1,266,900 | — | — |
| 2021-12-13 | $2.03 | $2.03 | 3,073,600 | — | — |
| 2021-12-10 | $2.01 | $2.01 | 1,412,900 | — | — |
| 2021-12-09 | $2.09 | $2.09 | 1,644,100 | — | — |
| 2021-12-08 | $2.15 | $2.15 | 1,054,300 | — | — |
| 2021-12-07 | $2.16 | $2.16 | 1,913,300 | — | — |
| 2021-12-06 | $2.03 | $2.03 | 1,622,000 | — | — |
| 2021-12-03 | $2.04 | $2.04 | 2,042,100 | — | — |
| 2021-12-02 | $2.03 | $2.03 | 1,759,000 | — | — |
| 2021-12-01 | $1.97 | $1.97 | 2,145,700 | — | — |
| 2021-11-30 | $2.09 | $2.09 | 1,792,600 | — | — |
| 2021-11-29 | $2.14 | $2.14 | 2,289,900 | — | — |
| 2021-11-26 | $2.02 | $2.02 | 1,838,200 | — | — |
| 2021-11-24 | $2.17 | $2.17 | 1,064,800 | — | — |
| 2021-11-23 | $2.11 | $2.11 | 1,032,500 | — | — |
| 2021-11-22 | $2.14 | $2.14 | 2,959,300 | — | — |
| 2021-11-19 | $1.99 | $1.99 | 2,078,000 | — | — |
| 2021-11-18 | $1.98 | $1.98 | 1,472,900 | — | — |
| 2021-11-17 | $1.96 | $1.96 | 2,072,500 | — | — |
| 2021-11-16 | $2.05 | $2.05 | 1,057,700 | — | — |
| 2021-11-15 | $2.11 | $2.11 | 772,100 | — | — |
| 2021-11-12 | $2.16 | $2.16 | 1,341,600 | — | — |
| 2021-11-11 | $2.19 | $2.19 | 1,796,200 | — | — |
| 2021-11-10 | $2.12 | $2.12 | 1,088,900 | — | — |
| 2021-11-09 | $2.20 | $2.20 | 866,200 | — | — |
| 2021-11-08 | $2.26 | $2.26 | 2,237,200 | — | — |
| 2021-11-05 | $2.18 | $2.18 | 1,173,500 | — | — |
| 2021-11-04 | $2.21 | $2.21 | 4,655,900 | — | — |
| 2021-11-03 | $2.24 | $2.24 | 1,154,000 | — | — |
| 2021-11-02 | $2.20 | $2.20 | 1,073,800 | — | — |
| 2021-11-01 | $2.22 | $2.22 | 1,185,100 | — | — |
| 2021-10-29 | $2.11 | $2.11 | 1,353,300 | — | — |
| 2021-10-28 | $2.15 | $2.15 | 1,626,700 | — | — |
| 2021-10-27 | $2.11 | $2.11 | 2,104,100 | — | — |
| 2021-10-26 | $2.29 | $2.29 | 890,400 | — | — |
| 2021-10-25 | $2.34 | $2.34 | 1,507,000 | — | — |
| 2021-10-22 | $2.30 | $2.30 | 1,781,500 | — | — |
| 2021-10-21 | $2.20 | $2.20 | 1,838,500 | — | — |
| 2021-10-20 | $2.28 | $2.28 | 1,327,700 | — | — |
| 2021-10-19 | $2.28 | $2.28 | 1,366,600 | — | — |
| 2021-10-18 | $2.32 | $2.32 | 2,029,700 | — | — |
| 2021-10-15 | $2.25 | $2.25 | 1,984,100 | — | — |
| 2021-10-14 | $2.20 | $2.20 | 2,171,300 | — | — |
| 2021-10-13 | $2.16 | $2.16 | 3,633,700 | — | — |
| 2021-10-12 | $2.10 | $2.10 | 1,758,900 | — | — |
| 2021-10-11 | $1.98 | $1.98 | 1,049,100 | — | — |
| 2021-10-08 | $1.95 | $1.95 | 1,245,400 | — | — |
| 2021-10-07 | $2.00 | $2.00 | 1,860,700 | — | — |
| 2021-10-06 | $1.90 | $1.90 | 1,869,800 | — | — |
| 2021-10-05 | $1.96 | $1.96 | 3,326,600 | — | — |
| 2021-10-04 | $1.87 | $1.87 | 1,432,800 | — | — |
| 2021-10-01 | $1.92 | $1.92 | 1,672,900 | — | — |
| 2021-09-30 | $1.89 | $1.89 | 3,331,100 | — | — |
| 2021-09-29 | $1.70 | $1.70 | 1,529,200 | — | — |
| 2021-09-28 | $1.79 | $1.79 | 2,306,900 | — | — |
| 2021-09-27 | $1.84 | $1.84 | 744,200 | — | — |
| 2021-09-24 | $1.82 | $1.82 | 1,128,600 | — | — |
| 2021-09-23 | $1.78 | $1.78 | 506,000 | — | — |
| 2021-09-22 | $1.76 | $1.76 | 1,064,700 | — | — |
| 2021-09-21 | $1.73 | $1.73 | 943,600 | — | — |
| 2021-09-20 | $1.72 | $1.72 | 2,160,000 | — | — |
| 2021-09-17 | $1.87 | $1.87 | 1,335,900 | — | — |
| 2021-09-16 | $1.92 | $1.92 | 1,863,800 | — | — |
| 2021-09-15 | $2.00 | $2.00 | 3,378,300 | — | — |
| 2021-09-14 | $1.86 | $1.86 | 789,100 | — | — |
| 2021-09-13 | $1.87 | $1.87 | 965,900 | — | — |
| 2021-09-10 | $1.91 | $1.91 | 1,309,400 | — | — |
| 2021-09-09 | $1.87 | $1.87 | 1,170,800 | — | — |
| 2021-09-08 | $1.86 | $1.86 | 1,600,500 | — | — |
| 2021-09-07 | $1.89 | $1.89 | 1,053,100 | — | — |
| 2021-09-03 | $1.93 | $1.93 | 2,332,300 | — | — |
| 2021-09-02 | $1.90 | $1.90 | 1,641,600 | — | — |
| 2021-09-01 | $1.78 | $1.78 | 1,681,500 | — | — |
| 2021-08-31 | $1.78 | $1.78 | 670,000 | — | — |
| 2021-08-30 | $1.76 | $1.76 | 952,700 | — | — |
| 2021-08-27 | $1.76 | $1.76 | 947,500 | — | — |
| 2021-08-26 | $1.68 | $1.68 | 488,300 | — | — |
| 2021-08-25 | $1.72 | $1.72 | 488,800 | — | — |
| 2021-08-24 | $1.73 | $1.73 | 1,010,500 | — | — |
| 2021-08-23 | $1.66 | $1.66 | 1,014,700 | — | — |
| 2021-08-20 | $1.53 | $1.53 | 1,000,600 | — | — |
| 2021-08-19 | $1.50 | $1.50 | 2,695,700 | — | — |
| 2021-08-18 | $1.60 | $1.60 | 1,844,200 | — | — |
| 2021-08-17 | $1.61 | $1.61 | 2,505,500 | — | — |
| 2021-08-16 | $1.71 | $1.71 | 820,800 | — | — |
| 2021-08-13 | $1.78 | $1.78 | 675,000 | — | — |
| 2021-08-12 | $1.77 | $1.77 | 626,800 | — | — |
| 2021-08-11 | $1.80 | $1.80 | 871,600 | — | — |
| 2021-08-10 | $1.78 | $1.78 | 1,097,700 | — | — |
| 2021-08-09 | $1.71 | $1.71 | 916,800 | — | — |
| 2021-08-06 | $1.76 | $1.76 | 1,338,400 | — | — |
| 2021-08-05 | $1.82 | $1.82 | 1,616,500 | — | — |
| 2021-08-04 | $1.70 | $1.70 | 1,811,100 | — | — |
| 2021-08-03 | $1.81 | $1.81 | 920,400 | — | — |
| 2021-08-02 | $1.76 | $1.76 | 578,000 | — | — |
| 2021-07-30 | $1.81 | $1.81 | 880,200 | — | — |
| 2021-07-29 | $1.81 | $1.81 | 1,408,400 | — | — |
| 2021-07-28 | $1.78 | $1.78 | 779,400 | — | — |
| 2021-07-27 | $1.73 | $1.73 | 2,134,600 | — | — |
| 2021-07-26 | $1.83 | $1.83 | 1,622,600 | — | — |
| 2021-07-23 | $1.73 | $1.73 | 979,300 | — | — |
| 2021-07-22 | $1.71 | $1.71 | 1,258,300 | — | — |
| 2021-07-21 | $1.74 | $1.74 | 1,106,900 | — | — |
| 2021-07-20 | $1.64 | $1.64 | 1,781,700 | — | — |
| 2021-07-19 | $1.63 | $1.63 | 5,073,000 | — | — |
| 2021-07-16 | $1.75 | $1.75 | 3,076,300 | — | — |
| 2021-07-15 | $1.83 | $1.83 | 1,185,000 | — | — |
| 2021-07-14 | $1.86 | $1.86 | 1,106,700 | — | — |
| 2021-07-13 | $1.91 | $1.91 | 1,552,700 | — | — |
| 2021-07-12 | $2.00 | $2.00 | 1,041,100 | — | — |
| 2021-07-09 | $1.96 | $1.96 | 918,000 | — | — |
| 2021-07-08 | $1.87 | $1.87 | 1,803,200 | — | — |
| 2021-07-07 | $1.96 | $1.96 | 955,200 | — | — |
| 2021-07-06 | $1.95 | $1.95 | 1,372,600 | — | — |
| 2021-07-02 | $2.03 | $2.03 | 860,600 | — | — |
| 2021-07-01 | $2.06 | $2.06 | 1,492,000 | — | — |
| 2021-06-30 | $2.12 | $2.12 | 1,907,600 | — | — |
| 2021-06-29 | $2.01 | $2.01 | 1,453,900 | — | — |
| 2021-06-28 | $2.06 | $2.06 | 1,097,900 | — | — |
| 2021-06-25 | $2.13 | $2.13 | 521,200 | — | — |
| 2021-06-24 | $2.13 | $2.13 | 1,483,600 | — | — |
| 2021-06-23 | $2.12 | $2.12 | 2,347,000 | — | — |
| 2021-06-22 | $2.06 | $2.06 | 1,871,900 | — | — |
| 2021-06-21 | $1.95 | $1.95 | 1,362,100 | — | — |
| 2021-06-18 | $1.92 | $1.92 | 1,453,100 | — | — |
| 2021-06-17 | $1.95 | $1.95 | 6,252,300 | — | — |
| 2021-06-16 | $2.13 | $2.13 | 1,847,200 | — | — |
| 2021-06-15 | $2.16 | $2.16 | 3,977,200 | — | — |
| 2021-06-14 | $2.36 | $2.36 | 1,120,500 | — | — |
| 2021-06-11 | $2.40 | $2.40 | 1,341,800 | — | — |
| 2021-06-10 | $2.37 | $2.37 | 1,519,200 | — | — |
| 2021-06-09 | $2.42 | $2.42 | 874,000 | — | — |
| 2021-06-08 | $2.44 | $2.44 | 1,114,200 | — | — |
| 2021-06-07 | $2.41 | $2.41 | 1,192,800 | — | — |
| 2021-06-04 | $2.44 | $2.44 | 1,079,700 | — | — |
| 2021-06-03 | $2.36 | $2.36 | 1,853,500 | — | — |
| 2021-06-02 | $2.45 | $2.45 | 1,700,000 | — | — |
| 2021-06-01 | $2.51 | $2.51 | 1,880,600 | — | — |
| 2021-05-28 | $2.49 | $2.49 | 1,321,000 | — | — |
| 2021-05-27 | $2.49 | $2.49 | 2,600,100 | — | — |
| 2021-05-26 | $2.36 | $2.36 | 1,872,300 | — | — |
| 2021-05-25 | $2.28 | $2.28 | 3,233,700 | — | — |
| 2021-05-24 | $2.33 | $2.33 | 1,287,800 | — | — |
| 2021-05-21 | $2.28 | $2.28 | 1,764,600 | — | — |
| 2021-05-20 | $2.29 | $2.29 | 3,334,300 | — | — |
| 2021-05-19 | $2.35 | $2.35 | 2,983,300 | — | — |
| 2021-05-18 | $2.45 | $2.45 | 2,114,000 | — | — |
| 2021-05-17 | $2.47 | $2.47 | 3,264,000 | — | — |
| 2021-05-14 | $2.32 | $2.32 | 2,132,700 | — | — |
| 2021-05-13 | $2.29 | $2.29 | 5,279,100 | — | — |
| 2021-05-12 | $2.45 | $2.45 | 4,842,200 | — | — |
| 2021-05-11 | $2.62 | $2.62 | 4,914,900 | — | — |
| 2021-05-10 | $2.50 | $2.50 | 8,007,300 | — | — |
| 2021-05-07 | $2.39 | $2.39 | 5,988,900 | — | — |
| 2021-05-06 | $2.17 | $2.17 | 3,983,300 | — | — |
| 2021-05-05 | $2.18 | $2.18 | 5,097,600 | — | — |
| 2021-05-04 | $2.07 | $2.07 | 3,241,300 | — | — |
| 2021-05-03 | $2.05 | $2.05 | 2,755,100 | — | — |
| 2021-04-30 | $1.99 | $1.99 | 3,882,900 | — | — |
| 2021-04-29 | $2.06 | $2.06 | 2,618,600 | — | — |
| 2021-04-28 | $2.09 | $2.09 | 3,523,700 | — | — |
| 2021-04-27 | $2.01 | $2.01 | 5,278,900 | — | — |
| 2021-04-26 | $2.08 | $2.08 | 5,102,400 | — | — |
| 2021-04-23 | $1.84 | $1.84 | 1,257,900 | — | — |
| 2021-04-22 | $1.81 | $1.81 | 2,293,400 | — | — |
| 2021-04-21 | $1.90 | $1.90 | 2,399,000 | — | — |
| 2021-04-20 | $1.83 | $1.83 | 2,412,800 | — | — |
| 2021-04-19 | $1.94 | $1.94 | 1,977,500 | — | — |
| 2021-04-16 | $1.91 | $1.91 | 3,169,000 | — | — |
| 2021-04-15 | $1.90 | $1.90 | 2,992,700 | — | — |
| 2021-04-14 | $1.80 | $1.80 | 2,381,600 | — | — |
| 2021-04-13 | $1.73 | $1.73 | 1,743,400 | — | — |
| 2021-04-12 | $1.72 | $1.72 | 3,779,000 | — | — |
| 2021-04-09 | $1.83 | $1.83 | 1,853,400 | — | — |
| 2021-04-08 | $1.84 | $1.84 | 1,277,900 | — | — |
| 2021-04-07 | $1.82 | $1.82 | 2,499,100 | — | — |
| 2021-04-06 | $1.88 | $1.88 | 1,911,100 | — | — |
| 2021-04-05 | $1.91 | $1.91 | 3,275,700 | — | — |
| 2021-04-01 | $1.81 | $1.81 | 1,903,200 | — | — |
| 2021-03-31 | $1.72 | $1.72 | 1,920,500 | — | — |
| 2021-03-30 | $1.68 | $1.68 | 1,826,900 | — | — |
| 2021-03-29 | $1.70 | $1.70 | 2,124,600 | — | — |
| 2021-03-26 | $1.72 | $1.72 | 1,929,000 | — | — |
| 2021-03-25 | $1.65 | $1.65 | 1,772,200 | — | — |
| 2021-03-24 | $1.64 | $1.64 | 2,550,300 | — | — |
| 2021-03-23 | $1.61 | $1.61 | 2,837,600 | — | — |
| 2021-03-22 | $1.73 | $1.73 | 1,599,900 | — | — |
| 2021-03-19 | $1.74 | $1.74 | 1,633,100 | — | — |
| 2021-03-18 | $1.74 | $1.74 | 4,092,400 | — | — |
| 2021-03-17 | $1.81 | $1.81 | 2,019,100 | — | — |
| 2021-03-16 | $1.78 | $1.78 | 4,224,600 | — | — |
| 2021-03-15 | $1.80 | $1.80 | 3,747,800 | — | — |
| 2021-03-12 | $1.83 | $1.83 | 6,002,500 | — | — |
| 2021-03-11 | $1.84 | $1.84 | 3,761,600 | — | — |
| 2021-03-10 | $1.68 | $1.68 | 3,169,700 | — | — |
| 2021-03-09 | $1.68 | $1.68 | 2,037,200 | — | — |
| 2021-03-08 | $1.63 | $1.63 | 2,058,000 | — | — |
| 2021-03-05 | $1.65 | $1.65 | 3,196,400 | — | — |
| 2021-03-04 | $1.55 | $1.55 | 4,517,600 | — | — |
| 2021-03-03 | $1.65 | $1.65 | 2,515,200 | — | — |
| 2021-03-02 | $1.73 | $1.73 | 2,482,000 | — | — |
| 2021-03-01 | $1.72 | $1.72 | 4,338,000 | — | — |
| 2021-02-26 | $1.66 | $1.66 | 4,822,700 | — | — |
| 2021-02-25 | $1.82 | $1.82 | 5,800,300 | — | — |
| 2021-02-24 | $2.00 | $2.00 | 5,468,600 | — | — |
| 2021-02-23 | $1.96 | $1.96 | 5,921,900 | — | — |
| 2021-02-22 | $2.05 | $2.05 | 11,305,400 | — | — |
| 2021-02-19 | $1.80 | $1.80 | 4,012,200 | — | — |
| 2021-02-18 | $1.72 | $1.72 | 2,425,400 | — | — |
| 2021-02-17 | $1.69 | $1.69 | 3,689,400 | — | — |
| 2021-02-16 | $1.74 | $1.74 | 5,175,800 | — | — |
| 2021-02-12 | $1.66 | $1.66 | 7,225,900 | — | — |
| 2021-02-11 | $1.54 | $1.54 | 2,430,200 | — | — |
| 2021-02-10 | $1.54 | $1.54 | 3,430,500 | — | — |
| 2021-02-09 | $1.49 | $1.49 | 3,201,400 | — | — |
| 2021-02-08 | $1.45 | $1.45 | 4,142,300 | — | — |
| 2021-02-05 | $1.35 | $1.35 | 1,997,900 | — | — |
| 2021-02-04 | $1.29 | $1.29 | 1,728,400 | — | — |
| 2021-02-03 | $1.30 | $1.30 | 1,140,400 | — | — |
| 2021-02-02 | $1.29 | $1.29 | 2,571,800 | — | — |
| 2021-02-01 | $1.37 | $1.37 | 6,489,300 | — | — |
| 2021-01-29 | $1.19 | $1.19 | 1,871,000 | — | — |
| 2021-01-28 | $1.25 | $1.25 | 3,759,500 | — | — |
| 2021-01-27 | $1.14 | $1.14 | 3,345,300 | — | — |
| 2021-01-26 | $1.21 | $1.21 | 2,918,000 | — | — |
| 2021-01-25 | $1.26 | $1.26 | 2,625,700 | — | — |
| 2021-01-22 | $1.29 | $1.29 | 2,133,900 | — | — |
| 2021-01-21 | $1.33 | $1.33 | 2,082,400 | — | — |
| 2021-01-20 | $1.33 | $1.33 | 1,487,200 | — | — |
| 2021-01-19 | $1.37 | $1.37 | 3,637,400 | — | — |
| 2021-01-15 | $1.31 | $1.31 | 1,659,000 | — | — |
| 2021-01-14 | $1.36 | $1.36 | 1,060,800 | — | — |
| 2021-01-13 | $1.35 | $1.35 | 1,843,200 | — | — |
| 2021-01-12 | $1.39 | $1.39 | 1,270,800 | — | — |
| 2021-01-11 | $1.31 | $1.31 | 2,961,200 | — | — |
| 2021-01-08 | $1.43 | $1.43 | 2,780,600 | — | — |
| 2021-01-07 | $1.47 | $1.47 | 2,353,500 | — | — |
| 2021-01-06 | $1.42 | $1.42 | 3,379,200 | — | — |
| 2021-01-05 | $1.39 | $1.39 | 1,638,800 | — | — |
| 2021-01-04 | $1.34 | $1.34 | 2,148,000 | — | — |