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
- 2007-04-05 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 | $3.35 | $3.35 | 4,046,200 | — | — |
| 2021-12-30 | $3.38 | $3.38 | 5,962,200 | — | — |
| 2021-12-29 | $3.55 | $3.55 | 4,772,200 | — | — |
| 2021-12-28 | $3.65 | $3.65 | 9,265,100 | — | — |
| 2021-12-27 | $3.86 | $3.86 | 8,409,700 | — | — |
| 2021-12-23 | $3.42 | $3.42 | 4,559,700 | — | — |
| 2021-12-22 | $3.44 | $3.44 | 6,766,500 | — | — |
| 2021-12-21 | $3.47 | $3.47 | 8,235,700 | — | — |
| 2021-12-20 | $3.32 | $3.32 | 6,693,700 | — | — |
| 2021-12-17 | $3.28 | $3.28 | 29,914,500 | — | — |
| 2021-12-16 | $3.41 | $3.41 | 10,579,000 | — | — |
| 2021-12-15 | $3.57 | $3.57 | 13,245,300 | — | — |
| 2021-12-14 | $3.23 | $3.23 | 5,789,900 | — | — |
| 2021-12-13 | $3.37 | $3.37 | 8,055,400 | — | — |
| 2021-12-10 | $3.47 | $3.47 | 3,903,700 | — | — |
| 2021-12-09 | $3.55 | $3.55 | 4,869,800 | — | — |
| 2021-12-08 | $3.74 | $3.74 | 6,699,400 | — | — |
| 2021-12-07 | $3.60 | $3.60 | 8,483,400 | — | — |
| 2021-12-06 | $3.27 | $3.27 | 9,283,100 | — | — |
| 2021-12-03 | $3.34 | $3.34 | 9,390,200 | — | — |
| 2021-12-02 | $3.65 | $3.65 | 7,429,300 | — | — |
| 2021-12-01 | $3.55 | $3.55 | 12,192,200 | — | — |
| 2021-11-30 | $3.92 | $3.92 | 16,984,500 | — | — |
| 2021-11-29 | $4.29 | $4.29 | 6,057,900 | — | — |
| 2021-11-26 | $4.14 | $4.14 | 6,300,600 | — | — |
| 2021-11-24 | $4.32 | $4.32 | 4,606,000 | — | — |
| 2021-11-23 | $4.37 | $4.37 | 9,311,200 | — | — |
| 2021-11-22 | $4.10 | $4.10 | 7,953,700 | — | — |
| 2021-11-19 | $4.29 | $4.29 | 10,207,500 | — | — |
| 2021-11-18 | $4.90 | $4.90 | 7,834,000 | — | — |
| 2021-11-17 | $4.75 | $4.75 | 7,265,000 | — | — |
| 2021-11-16 | $4.88 | $4.88 | 9,028,500 | — | — |
| 2021-11-15 | $5.16 | $5.16 | 8,331,300 | — | — |
| 2021-11-12 | $5.47 | $5.47 | 8,505,400 | — | — |
| 2021-11-11 | $5.49 | $5.49 | 11,267,500 | — | — |
| 2021-11-10 | $5.20 | $5.20 | 10,664,400 | — | — |
| 2021-11-09 | $5.28 | $5.28 | 14,824,000 | — | — |
| 2021-11-08 | $5.08 | $5.08 | 11,345,400 | — | — |
| 2021-11-05 | $4.58 | $4.58 | 5,073,900 | — | — |
| 2021-11-04 | $4.57 | $4.57 | 6,086,400 | — | — |
| 2021-11-03 | $4.38 | $4.38 | 10,727,900 | — | — |
| 2021-11-02 | $4.00 | $4.00 | 4,171,500 | — | — |
| 2021-11-01 | $3.89 | $3.89 | 7,147,300 | — | — |
| 2021-10-29 | $3.72 | $3.72 | 6,513,200 | — | — |
| 2021-10-28 | $3.85 | $3.85 | 4,088,700 | — | — |
| 2021-10-27 | $3.76 | $3.76 | 7,285,600 | — | — |
| 2021-10-26 | $4.02 | $4.02 | 6,439,000 | — | — |
| 2021-10-25 | $4.04 | $4.04 | 9,143,000 | — | — |
| 2021-10-22 | $3.92 | $3.92 | 6,486,800 | — | — |
| 2021-10-21 | $3.92 | $3.92 | 6,400,000 | — | — |
| 2021-10-20 | $3.99 | $3.99 | 12,538,100 | — | — |
| 2021-10-19 | $3.56 | $3.56 | 7,300,200 | — | — |
| 2021-10-18 | $3.49 | $3.49 | 9,496,000 | — | — |
| 2021-10-15 | $3.41 | $3.41 | 5,008,400 | — | — |
| 2021-10-14 | $3.42 | $3.42 | 8,008,700 | — | — |
| 2021-10-13 | $3.54 | $3.54 | 14,103,200 | — | — |
| 2021-10-12 | $3.35 | $3.35 | 15,502,000 | — | — |
| 2021-10-11 | $2.92 | $2.92 | 3,972,600 | — | — |
| 2021-10-08 | $2.90 | $2.90 | 5,308,800 | — | — |
| 2021-10-07 | $3.03 | $3.03 | 4,023,600 | — | — |
| 2021-10-06 | $2.89 | $2.89 | 5,856,400 | — | — |
| 2021-10-05 | $3.05 | $3.05 | 4,944,300 | — | — |
| 2021-10-04 | $3.00 | $3.00 | 7,592,900 | — | — |
| 2021-10-01 | $3.01 | $3.01 | 4,457,900 | — | — |
| 2021-09-30 | $3.05 | $3.05 | 8,961,200 | — | — |
| 2021-09-29 | $2.89 | $2.89 | 8,305,700 | — | — |
| 2021-09-28 | $3.06 | $3.06 | 6,984,400 | — | — |
| 2021-09-27 | $3.11 | $3.11 | 7,708,900 | — | — |
| 2021-09-24 | $2.93 | $2.93 | 9,974,500 | — | — |
| 2021-09-23 | $3.11 | $3.11 | 6,247,400 | — | — |
| 2021-09-22 | $3.11 | $3.11 | 5,891,200 | — | — |
| 2021-09-21 | $3.08 | $3.08 | 5,905,900 | — | — |
| 2021-09-20 | $2.99 | $2.99 | 10,181,100 | — | — |
| 2021-09-17 | $3.24 | $3.24 | 22,940,300 | — | — |
| 2021-09-16 | $3.55 | $3.55 | 12,060,200 | — | — |
| 2021-09-15 | $3.69 | $3.69 | 20,743,100 | — | — |
| 2021-09-14 | $3.24 | $3.24 | 13,966,200 | — | — |
| 2021-09-13 | $3.30 | $3.30 | 18,542,100 | — | — |
| 2021-09-10 | $3.21 | $3.21 | 17,941,400 | — | — |
| 2021-09-09 | $2.90 | $2.90 | 5,174,800 | — | — |
| 2021-09-08 | $2.93 | $2.93 | 8,556,100 | — | — |
| 2021-09-07 | $3.13 | $3.13 | 9,094,000 | — | — |
| 2021-09-03 | $2.98 | $2.98 | 14,155,500 | — | — |
| 2021-09-02 | $2.84 | $2.84 | 10,845,400 | — | — |
| 2021-09-01 | $2.56 | $2.56 | 5,666,100 | — | — |
| 2021-08-31 | $2.51 | $2.51 | 3,929,300 | — | — |
| 2021-08-30 | $2.40 | $2.40 | 3,450,700 | — | — |
| 2021-08-27 | $2.38 | $2.38 | 4,028,900 | — | — |
| 2021-08-26 | $2.24 | $2.24 | 2,390,000 | — | — |
| 2021-08-25 | $2.27 | $2.27 | 2,652,900 | — | — |
| 2021-08-24 | $2.28 | $2.28 | 3,121,800 | — | — |
| 2021-08-23 | $2.21 | $2.21 | 4,331,900 | — | — |
| 2021-08-20 | $2.05 | $2.05 | 3,565,400 | — | — |
| 2021-08-19 | $2.03 | $2.03 | 3,680,800 | — | — |
| 2021-08-18 | $2.03 | $2.03 | 2,779,400 | — | — |
| 2021-08-17 | $2.00 | $2.00 | 2,627,900 | — | — |
| 2021-08-16 | $2.02 | $2.02 | 2,471,300 | — | — |
| 2021-08-13 | $2.11 | $2.11 | 3,331,400 | — | — |
| 2021-08-12 | $2.16 | $2.16 | 1,845,600 | — | — |
| 2021-08-11 | $2.23 | $2.23 | 2,413,300 | — | — |
| 2021-08-10 | $2.25 | $2.25 | 3,037,100 | — | — |
| 2021-08-09 | $2.17 | $2.17 | 1,565,400 | — | — |
| 2021-08-06 | $2.20 | $2.20 | 1,956,200 | — | — |
| 2021-08-05 | $2.15 | $2.15 | 2,844,200 | — | — |
| 2021-08-04 | $2.10 | $2.10 | 3,076,500 | — | — |
| 2021-08-03 | $2.26 | $2.26 | 3,740,100 | — | — |
| 2021-08-02 | $2.18 | $2.18 | 4,101,800 | — | — |
| 2021-07-30 | $2.17 | $2.17 | 6,649,000 | — | — |
| 2021-07-29 | $2.37 | $2.37 | 5,603,800 | — | — |
| 2021-07-28 | $2.33 | $2.33 | 4,863,500 | — | — |
| 2021-07-27 | $2.18 | $2.18 | 2,182,100 | — | — |
| 2021-07-26 | $2.31 | $2.31 | 3,240,300 | — | — |
| 2021-07-23 | $2.19 | $2.19 | 2,663,800 | — | — |
| 2021-07-22 | $2.20 | $2.20 | 3,554,400 | — | — |
| 2021-07-21 | $2.28 | $2.28 | 5,123,700 | — | — |
| 2021-07-20 | $2.15 | $2.15 | 5,596,000 | — | — |
| 2021-07-19 | $1.95 | $1.95 | 8,042,200 | — | — |
| 2021-07-16 | $2.02 | $2.02 | 5,691,200 | — | — |
| 2021-07-15 | $2.13 | $2.13 | 4,335,700 | — | — |
| 2021-07-14 | $2.14 | $2.14 | 3,891,100 | — | — |
| 2021-07-13 | $2.15 | $2.15 | 3,892,100 | — | — |
| 2021-07-12 | $2.21 | $2.21 | 3,105,400 | — | — |
| 2021-07-09 | $2.30 | $2.30 | 4,361,300 | — | — |
| 2021-07-08 | $2.21 | $2.21 | 5,238,600 | — | — |
| 2021-07-07 | $2.35 | $2.35 | 4,475,100 | — | — |
| 2021-07-06 | $2.39 | $2.39 | 5,960,400 | — | — |
| 2021-07-02 | $2.57 | $2.57 | 3,354,400 | — | — |
| 2021-07-01 | $2.64 | $2.64 | 6,181,100 | — | — |
| 2021-06-30 | $2.66 | $2.66 | 7,077,100 | — | — |
| 2021-06-29 | $2.51 | $2.51 | 5,059,300 | — | — |
| 2021-06-28 | $2.61 | $2.61 | 3,993,400 | — | — |
| 2021-06-25 | $2.63 | $2.63 | 14,254,300 | — | — |
| 2021-06-24 | $2.91 | $2.91 | 2,940,600 | — | — |
| 2021-06-23 | $2.81 | $2.81 | 3,453,800 | — | — |
| 2021-06-22 | $2.83 | $2.83 | 4,191,900 | — | — |
| 2021-06-21 | $2.80 | $2.80 | 7,488,800 | — | — |
| 2021-06-18 | $2.89 | $2.89 | 9,005,500 | — | — |
| 2021-06-17 | $2.96 | $2.96 | 9,425,400 | — | — |
| 2021-06-16 | $3.20 | $3.20 | 6,739,200 | — | — |
| 2021-06-15 | $3.06 | $3.06 | 5,560,600 | — | — |
| 2021-06-14 | $2.96 | $2.96 | 9,592,100 | — | — |
| 2021-06-11 | $3.20 | $3.20 | 4,437,800 | — | — |
| 2021-06-10 | $3.13 | $3.13 | 3,315,800 | — | — |
| 2021-06-09 | $3.16 | $3.16 | 4,508,900 | — | — |
| 2021-06-08 | $3.29 | $3.29 | 5,075,400 | — | — |
| 2021-06-07 | $3.41 | $3.41 | 7,375,400 | — | — |
| 2021-06-04 | $3.31 | $3.31 | 3,724,400 | — | — |
| 2021-06-03 | $3.17 | $3.17 | 4,160,500 | — | — |
| 2021-06-02 | $3.36 | $3.36 | 4,312,300 | — | — |
| 2021-06-01 | $3.31 | $3.31 | 6,491,300 | — | — |
| 2021-05-28 | $3.13 | $3.13 | 4,860,200 | — | — |
| 2021-05-27 | $3.29 | $3.29 | 7,721,300 | — | — |
| 2021-05-26 | $3.05 | $3.05 | 3,737,900 | — | — |
| 2021-05-25 | $2.84 | $2.84 | 5,333,400 | — | — |
| 2021-05-24 | $3.01 | $3.01 | 3,711,800 | — | — |
| 2021-05-21 | $3.06 | $3.06 | 2,707,000 | — | — |
| 2021-05-20 | $3.11 | $3.11 | 3,436,900 | — | — |
| 2021-05-19 | $3.09 | $3.09 | 4,680,800 | — | — |
| 2021-05-18 | $3.24 | $3.24 | 4,586,800 | — | — |
| 2021-05-17 | $3.24 | $3.24 | 8,553,400 | — | — |
| 2021-05-14 | $2.94 | $2.94 | 4,160,200 | — | — |
| 2021-05-13 | $2.70 | $2.70 | 6,251,400 | — | — |
| 2021-05-12 | $2.77 | $2.77 | 6,572,300 | — | — |
| 2021-05-11 | $3.04 | $3.04 | 5,604,600 | — | — |
| 2021-05-10 | $3.12 | $3.12 | 6,378,800 | — | — |
| 2021-05-07 | $3.34 | $3.34 | 4,193,400 | — | — |
| 2021-05-06 | $3.24 | $3.24 | 5,300,900 | — | — |
| 2021-05-05 | $3.31 | $3.31 | 4,203,400 | — | — |
| 2021-05-04 | $3.15 | $3.15 | 7,517,000 | — | — |
| 2021-05-03 | $3.32 | $3.32 | 6,963,100 | — | — |
| 2021-04-30 | $2.90 | $2.90 | 3,626,600 | — | — |
| 2021-04-29 | $2.94 | $2.94 | 4,951,500 | — | — |
| 2021-04-28 | $3.04 | $3.04 | 5,536,700 | — | — |
| 2021-04-27 | $2.80 | $2.80 | 2,239,300 | — | — |
| 2021-04-26 | $2.84 | $2.84 | 3,004,900 | — | — |
| 2021-04-23 | $2.87 | $2.87 | 4,038,700 | — | — |
| 2021-04-22 | $2.71 | $2.71 | 4,236,400 | — | — |
| 2021-04-21 | $2.74 | $2.74 | 3,821,100 | — | — |
| 2021-04-20 | $2.59 | $2.59 | 9,162,000 | — | — |
| 2021-04-19 | $2.60 | $2.60 | 5,483,600 | — | — |
| 2021-04-16 | $2.75 | $2.75 | 3,857,100 | — | — |
| 2021-04-15 | $2.81 | $2.81 | 6,288,000 | — | — |
| 2021-04-14 | $2.88 | $2.88 | 4,793,200 | — | — |
| 2021-04-13 | $2.81 | $2.81 | 4,767,800 | — | — |
| 2021-04-12 | $2.85 | $2.85 | 8,212,000 | — | — |
| 2021-04-09 | $3.09 | $3.09 | 5,007,400 | — | — |
| 2021-04-08 | $3.31 | $3.31 | 8,058,200 | — | — |
| 2021-04-07 | $3.06 | $3.06 | 4,554,300 | — | — |
| 2021-04-06 | $3.18 | $3.18 | 10,973,100 | — | — |
| 2021-04-05 | $3.55 | $3.55 | 15,401,600 | — | — |
| 2021-04-01 | $3.21 | $3.21 | 7,348,000 | — | — |
| 2021-03-31 | $2.86 | $2.86 | 7,186,100 | — | — |
| 2021-03-30 | $2.79 | $2.79 | 3,038,500 | — | — |
| 2021-03-29 | $2.92 | $2.92 | 6,131,900 | — | — |
| 2021-03-26 | $3.05 | $3.05 | 8,372,400 | — | — |
| 2021-03-25 | $2.76 | $2.76 | 5,555,500 | — | — |
| 2021-03-24 | $2.65 | $2.65 | 6,755,500 | — | — |
| 2021-03-23 | $2.62 | $2.62 | 5,821,900 | — | — |
| 2021-03-22 | $2.69 | $2.69 | 5,750,200 | — | — |
| 2021-03-19 | $2.77 | $2.77 | 28,037,600 | — | — |
| 2021-03-18 | $2.75 | $2.75 | 10,509,500 | — | — |
| 2021-03-17 | $2.95 | $2.95 | 16,940,000 | — | — |
| 2021-03-16 | $3.23 | $3.23 | 30,197,400 | — | — |
| 2021-03-15 | $2.71 | $2.71 | 12,308,000 | — | — |
| 2021-03-12 | $2.69 | $2.69 | 7,870,200 | — | — |
| 2021-03-11 | $2.41 | $2.41 | 4,274,300 | — | — |
| 2021-03-10 | $2.21 | $2.21 | 4,413,600 | — | — |
| 2021-03-09 | $2.13 | $2.13 | 5,160,300 | — | — |
| 2021-03-08 | $1.99 | $1.99 | 3,213,300 | — | — |
| 2021-03-05 | $2.04 | $2.04 | 4,911,900 | — | — |
| 2021-03-04 | $2.09 | $2.09 | 6,365,300 | — | — |
| 2021-03-03 | $2.27 | $2.27 | 5,255,200 | — | — |
| 2021-03-02 | $2.38 | $2.38 | 7,611,400 | — | — |
| 2021-03-01 | $2.12 | $2.12 | 3,533,200 | — | — |
| 2021-02-26 | $2.12 | $2.12 | 7,015,700 | — | — |
| 2021-02-25 | $2.22 | $2.22 | 5,014,100 | — | — |
| 2021-02-24 | $2.31 | $2.31 | 4,151,800 | — | — |
| 2021-02-23 | $2.36 | $2.36 | 7,110,000 | — | — |
| 2021-02-22 | $2.44 | $2.44 | 6,111,000 | — | — |
| 2021-02-19 | $2.50 | $2.50 | 7,025,200 | — | — |
| 2021-02-18 | $2.16 | $2.16 | 7,509,900 | — | — |
| 2021-02-17 | $2.43 | $2.43 | 8,805,400 | — | — |
| 2021-02-16 | $2.42 | $2.42 | 10,674,400 | — | — |
| 2021-02-12 | $2.26 | $2.26 | 5,744,300 | — | — |
| 2021-02-11 | $2.13 | $2.13 | 6,084,300 | — | — |
| 2021-02-10 | $2.17 | $2.17 | 8,767,000 | — | — |
| 2021-02-09 | $2.16 | $2.16 | 9,549,000 | — | — |
| 2021-02-08 | $2.00 | $2.00 | 7,067,900 | — | — |
| 2021-02-05 | $1.82 | $1.82 | 3,941,300 | — | — |
| 2021-02-04 | $1.74 | $1.74 | 2,592,200 | — | — |
| 2021-02-03 | $1.75 | $1.75 | 1,932,700 | — | — |
| 2021-02-02 | $1.77 | $1.77 | 3,836,300 | — | — |
| 2021-02-01 | $1.83 | $1.83 | 9,434,700 | — | — |
| 2021-01-29 | $1.63 | $1.63 | 4,701,000 | — | — |
| 2021-01-28 | $1.64 | $1.64 | 1,925,100 | — | — |
| 2021-01-27 | $1.64 | $1.64 | 3,998,000 | — | — |
| 2021-01-26 | $1.75 | $1.75 | 3,929,100 | — | — |
| 2021-01-25 | $1.69 | $1.69 | 3,901,900 | — | — |
| 2021-01-22 | $1.70 | $1.70 | 2,951,200 | — | — |
| 2021-01-21 | $1.58 | $1.58 | 2,789,800 | — | — |
| 2021-01-20 | $1.60 | $1.60 | 3,438,700 | — | — |
| 2021-01-19 | $1.64 | $1.64 | 4,272,200 | — | — |
| 2021-01-15 | $1.70 | $1.70 | 3,533,600 | — | — |
| 2021-01-14 | $1.85 | $1.85 | 3,982,200 | — | — |
| 2021-01-13 | $1.77 | $1.77 | 3,737,000 | — | — |
| 2021-01-12 | $1.71 | $1.71 | 5,853,100 | — | — |
| 2021-01-11 | $1.93 | $1.93 | 2,680,100 | — | — |
| 2021-01-08 | $2.01 | $2.01 | 4,208,600 | — | — |
| 2021-01-07 | $2.07 | $2.07 | 4,443,000 | — | — |
| 2021-01-06 | $1.94 | $1.94 | 4,014,300 | — | — |
| 2021-01-05 | $1.84 | $1.84 | 3,912,800 | — | — |
| 2021-01-04 | $1.80 | $1.80 | 3,172,800 | — | — |