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
- 1999-10-07 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 | $2.64 | $6.65 | 186,200 | — | — |
| 2021-12-30 | $2.60 | $6.55 | 993,800 | — | — |
| 2021-12-29 | $2.52 | $6.34 | 451,200 | — | — |
| 2021-12-28 | $2.62 | $6.60 | 801,200 | — | — |
| 2021-12-27 | $2.59 | $6.52 | 645,400 | — | — |
| 2021-12-23 | $2.52 | $6.34 | 1,138,500 | — | — |
| 2021-12-22 | $2.53 | $6.37 | 639,000 | — | — |
| 2021-12-21 | $2.48 | $6.24 | 1,192,700 | — | — |
| 2021-12-20 | $2.49 | $6.27 | 2,469,400 | — | — |
| 2021-12-17 | $2.62 | $6.60 | 2,363,900 | — | — |
| 2021-12-16 | $2.69 | $6.77 | 1,265,500 | — | — |
| 2021-12-15 | $2.66 | $6.70 | 1,537,700 | — | — |
| 2021-12-14 | $2.68 | $6.75 | 1,685,000 | — | — |
| 2021-12-13 | $2.76 | $6.95 | 1,366,600 | — | — |
| 2021-12-10 | $2.75 | $6.92 | 780,300 | — | — |
| 2021-12-09 | $2.69 | $6.77 | 1,285,800 | — | — |
| 2021-12-08 | $2.78 | $7.00 | 1,257,900 | — | — |
| 2021-12-07 | $2.68 | $6.75 | 2,650,300 | — | — |
| 2021-12-06 | $2.65 | $6.67 | 1,331,000 | — | — |
| 2021-12-03 | $2.60 | $6.55 | 2,839,300 | — | — |
| 2021-12-02 | $2.55 | $6.42 | 2,155,900 | — | — |
| 2021-12-01 | $2.47 | $6.22 | 1,219,000 | — | — |
| 2021-11-30 | $2.56 | $6.44 | 1,473,100 | — | — |
| 2021-11-29 | $2.55 | $6.42 | 1,972,200 | — | — |
| 2021-11-26 | $2.46 | $6.19 | 879,200 | — | — |
| 2021-11-24 | $2.50 | $6.29 | 1,906,200 | — | — |
| 2021-11-23 | $2.48 | $6.24 | 1,728,000 | — | — |
| 2021-11-22 | $2.37 | $5.97 | 1,106,600 | — | — |
| 2021-11-19 | $2.44 | $6.14 | 3,662,500 | — | — |
| 2021-11-18 | $2.45 | $6.17 | 1,400,900 | — | — |
| 2021-11-17 | $2.44 | $6.14 | 1,026,500 | — | — |
| 2021-11-16 | $2.44 | $6.14 | 999,300 | — | — |
| 2021-11-15 | $2.51 | $6.32 | 534,300 | — | — |
| 2021-11-12 | $2.50 | $6.29 | 1,058,300 | — | — |
| 2021-11-11 | $2.49 | $6.27 | 2,498,100 | — | — |
| 2021-11-10 | $2.38 | $5.99 | 980,100 | — | — |
| 2021-11-09 | $2.40 | $6.04 | 1,210,500 | — | — |
| 2021-11-08 | $2.28 | $5.74 | 1,192,100 | — | — |
| 2021-11-05 | $2.28 | $5.74 | 1,778,100 | — | — |
| 2021-11-04 | $2.23 | $5.61 | 4,231,400 | — | — |
| 2021-11-03 | $2.40 | $6.04 | 1,838,100 | — | — |
| 2021-11-02 | $2.26 | $5.69 | 1,307,500 | — | — |
| 2021-11-01 | $2.32 | $5.84 | 1,123,300 | — | — |
| 2021-10-29 | $2.33 | $5.87 | 1,125,600 | — | — |
| 2021-10-28 | $2.39 | $6.02 | 1,505,300 | — | — |
| 2021-10-27 | $2.47 | $6.22 | 1,708,000 | — | — |
| 2021-10-26 | $2.39 | $6.02 | 1,941,400 | — | — |
| 2021-10-25 | $2.48 | $6.24 | 1,585,100 | — | — |
| 2021-10-22 | $2.42 | $6.09 | 4,631,600 | — | — |
| 2021-10-21 | $2.50 | $6.29 | 2,875,100 | — | — |
| 2021-10-20 | $2.67 | $6.72 | 1,406,500 | — | — |
| 2021-10-19 | $2.62 | $6.60 | 1,966,500 | — | — |
| 2021-10-18 | $2.81 | $7.07 | 749,900 | — | — |
| 2021-10-15 | $2.76 | $6.95 | 1,334,800 | — | — |
| 2021-10-14 | $2.72 | $6.85 | 911,200 | — | — |
| 2021-10-13 | $2.75 | $6.92 | 1,114,700 | — | — |
| 2021-10-12 | $2.66 | $6.70 | 442,000 | — | — |
| 2021-10-11 | $2.67 | $6.72 | 1,065,300 | — | — |
| 2021-10-08 | $2.67 | $6.72 | 1,452,000 | — | — |
| 2021-10-07 | $2.58 | $6.49 | 1,106,400 | — | — |
| 2021-10-06 | $2.62 | $6.60 | 1,802,300 | — | — |
| 2021-10-05 | $2.69 | $6.77 | 1,026,800 | — | — |
| 2021-10-04 | $2.72 | $6.85 | 1,035,700 | — | — |
| 2021-10-01 | $2.81 | $7.07 | 1,047,000 | — | — |
| 2021-09-30 | $2.70 | $6.80 | 2,431,600 | — | — |
| 2021-09-29 | $2.76 | $6.95 | 822,300 | — | — |
| 2021-09-28 | $2.76 | $6.95 | 1,548,400 | — | — |
| 2021-09-27 | $2.87 | $7.22 | 1,982,600 | — | — |
| 2021-09-24 | $2.94 | $7.40 | 1,346,300 | — | — |
| 2021-09-23 | $3.00 | $7.55 | 2,328,100 | — | — |
| 2021-09-22 | $2.77 | $6.97 | 1,085,000 | — | — |
| 2021-09-21 | $2.69 | $6.77 | 1,332,200 | — | — |
| 2021-09-20 | $2.57 | $6.47 | 1,708,500 | — | — |
| 2021-09-17 | $2.66 | $6.70 | 1,354,900 | — | — |
| 2021-09-16 | $2.74 | $6.90 | 920,000 | — | — |
| 2021-09-15 | $2.75 | $6.92 | 1,334,400 | — | — |
| 2021-09-14 | $2.77 | $6.97 | 1,136,600 | — | — |
| 2021-09-13 | $2.86 | $7.20 | 969,600 | — | — |
| 2021-09-10 | $2.72 | $6.85 | 1,688,600 | — | — |
| 2021-09-09 | $2.78 | $7.00 | 2,613,500 | — | — |
| 2021-09-08 | $2.67 | $6.72 | 1,535,500 | — | — |
| 2021-09-07 | $2.87 | $7.22 | 810,700 | — | — |
| 2021-09-03 | $2.84 | $7.15 | 999,200 | — | — |
| 2021-09-02 | $2.79 | $7.02 | 1,001,100 | — | — |
| 2021-09-01 | $2.81 | $7.07 | 843,700 | — | — |
| 2021-08-31 | $2.80 | $7.05 | 1,364,200 | — | — |
| 2021-08-30 | $2.84 | $7.15 | 1,700,600 | — | — |
| 2021-08-27 | $2.83 | $7.12 | 2,453,100 | — | — |
| 2021-08-26 | $2.78 | $7.00 | 1,793,300 | — | — |
| 2021-08-25 | $2.95 | $7.43 | 585,300 | — | — |
| 2021-08-24 | $2.94 | $7.40 | 1,890,200 | — | — |
| 2021-08-23 | $2.82 | $7.10 | 604,700 | — | — |
| 2021-08-20 | $2.81 | $7.07 | 686,000 | — | — |
| 2021-08-19 | $2.83 | $7.03 | 1,080,200 | — | — |
| 2021-08-18 | $2.83 | $7.03 | 1,339,800 | — | — |
| 2021-08-17 | $3.03 | $7.52 | 1,831,000 | — | — |
| 2021-08-16 | $2.97 | $7.37 | 1,920,900 | — | — |
| 2021-08-13 | $2.97 | $7.37 | 1,044,500 | — | — |
| 2021-08-12 | $2.93 | $7.27 | 2,584,100 | — | — |
| 2021-08-11 | $3.34 | $8.29 | 769,500 | — | — |
| 2021-08-10 | $3.34 | $8.29 | 448,100 | — | — |
| 2021-08-09 | $3.37 | $8.37 | 1,463,500 | — | — |
| 2021-08-06 | $3.29 | $8.17 | 717,700 | — | — |
| 2021-08-05 | $3.29 | $8.17 | 969,800 | — | — |
| 2021-08-04 | $3.34 | $8.29 | 1,261,400 | — | — |
| 2021-08-03 | $3.37 | $8.37 | 1,069,200 | — | — |
| 2021-08-02 | $3.43 | $8.52 | 1,198,100 | — | — |
| 2021-07-30 | $3.42 | $8.49 | 931,800 | — | — |
| 2021-07-29 | $3.66 | $9.09 | 634,500 | — | — |
| 2021-07-28 | $3.61 | $8.96 | 625,900 | — | — |
| 2021-07-27 | $3.51 | $8.71 | 1,009,000 | — | — |
| 2021-07-26 | $3.55 | $8.81 | 768,700 | — | — |
| 2021-07-23 | $3.54 | $8.79 | 704,900 | — | — |
| 2021-07-22 | $3.58 | $8.89 | 1,283,300 | — | — |
| 2021-07-21 | $3.62 | $8.99 | 675,700 | — | — |
| 2021-07-20 | $3.60 | $8.94 | 725,600 | — | — |
| 2021-07-19 | $3.60 | $8.94 | 1,002,500 | — | — |
| 2021-07-16 | $3.76 | $9.34 | 983,600 | — | — |
| 2021-07-15 | $3.80 | $9.43 | 1,113,500 | — | — |
| 2021-07-14 | $3.87 | $9.61 | 1,158,500 | — | — |
| 2021-07-13 | $3.76 | $9.34 | 404,800 | — | — |
| 2021-07-12 | $3.77 | $9.36 | 902,800 | — | — |
| 2021-07-09 | $3.68 | $9.14 | 684,800 | — | — |
| 2021-07-08 | $3.64 | $9.04 | 1,890,800 | — | — |
| 2021-07-07 | $3.68 | $9.14 | 1,763,800 | — | — |
| 2021-07-06 | $3.57 | $8.86 | 943,700 | — | — |
| 2021-07-02 | $3.76 | $9.34 | 1,616,500 | — | — |
| 2021-07-01 | $3.63 | $9.01 | 693,700 | — | — |
| 2021-06-30 | $3.76 | $9.34 | 1,190,500 | — | — |
| 2021-06-29 | $3.80 | $9.43 | 1,734,000 | — | — |
| 2021-06-28 | $3.91 | $9.71 | 1,804,600 | — | — |
| 2021-06-25 | $3.87 | $9.61 | 922,900 | — | — |
| 2021-06-24 | $3.96 | $9.83 | 536,500 | — | — |
| 2021-06-23 | $3.91 | $9.71 | 866,700 | — | — |
| 2021-06-22 | $3.97 | $9.86 | 826,000 | — | — |
| 2021-06-21 | $3.96 | $9.83 | 803,300 | — | — |
| 2021-06-18 | $3.94 | $9.78 | 2,113,100 | — | — |
| 2021-06-17 | $3.97 | $9.86 | 1,697,700 | — | — |
| 2021-06-16 | $4.02 | $9.98 | 1,348,800 | — | — |
| 2021-06-15 | $4.12 | $10.23 | 1,976,600 | — | — |
| 2021-06-14 | $4.02 | $9.98 | 866,200 | — | — |
| 2021-06-11 | $3.97 | $9.86 | 1,205,800 | — | — |
| 2021-06-10 | $4.09 | $10.15 | 2,271,000 | — | — |
| 2021-06-09 | $4.11 | $10.20 | 1,923,500 | — | — |
| 2021-06-08 | $4.24 | $10.53 | 1,130,300 | — | — |
| 2021-06-07 | $4.27 | $10.60 | 1,808,200 | — | — |
| 2021-06-04 | $4.22 | $10.48 | 1,692,100 | — | — |
| 2021-06-03 | $4.09 | $10.15 | 522,900 | — | — |
| 2021-06-02 | $4.15 | $10.30 | 2,487,700 | — | — |
| 2021-06-01 | $4.06 | $10.08 | 2,810,300 | — | — |
| 2021-05-28 | $3.67 | $9.11 | 1,067,700 | — | — |
| 2021-05-27 | $3.65 | $9.06 | 1,530,200 | — | — |
| 2021-05-26 | $3.64 | $9.04 | 1,331,400 | — | — |
| 2021-05-25 | $3.57 | $8.86 | 1,184,200 | — | — |
| 2021-05-24 | $3.60 | $8.94 | 1,494,100 | — | — |
| 2021-05-21 | $3.63 | $9.01 | 1,394,900 | — | — |
| 2021-05-20 | $3.76 | $9.34 | 853,200 | — | — |
| 2021-05-19 | $3.83 | $9.51 | 4,921,400 | — | — |
| 2021-05-18 | $3.85 | $9.56 | 1,004,100 | — | — |
| 2021-05-17 | $3.90 | $9.68 | 880,500 | — | — |
| 2021-05-14 | $3.80 | $9.43 | 1,755,300 | — | — |
| 2021-05-13 | $3.76 | $9.34 | 2,660,300 | — | — |
| 2021-05-12 | $3.70 | $9.19 | 1,560,500 | — | — |
| 2021-05-11 | $3.75 | $9.31 | 1,714,900 | — | — |
| 2021-05-10 | $3.81 | $9.46 | 1,943,300 | — | — |
| 2021-05-07 | $3.91 | $9.71 | 1,680,700 | — | — |
| 2021-05-06 | $3.84 | $9.53 | 4,051,100 | — | — |
| 2021-05-05 | $4.13 | $10.25 | 1,884,900 | — | — |
| 2021-05-04 | $3.93 | $9.76 | 1,340,500 | — | — |
| 2021-05-03 | $3.99 | $9.91 | 1,302,300 | — | — |
| 2021-04-30 | $3.88 | $9.63 | 1,972,000 | — | — |
| 2021-04-29 | $4.04 | $10.03 | 1,186,900 | — | — |
| 2021-04-28 | $3.94 | $9.78 | 2,363,300 | — | — |
| 2021-04-27 | $3.75 | $9.31 | 2,008,200 | — | — |
| 2021-04-26 | $3.91 | $9.71 | 1,201,900 | — | — |
| 2021-04-23 | $3.86 | $9.58 | 1,531,200 | — | — |
| 2021-04-22 | $3.85 | $9.56 | 1,407,300 | — | — |
| 2021-04-21 | $3.83 | $9.51 | 569,200 | — | — |
| 2021-04-20 | $3.86 | $9.58 | 1,773,900 | — | — |
| 2021-04-19 | $3.86 | $9.58 | 933,000 | — | — |
| 2021-04-16 | $3.84 | $9.53 | 1,389,100 | — | — |
| 2021-04-15 | $3.74 | $9.29 | 884,600 | — | — |
| 2021-04-14 | $3.69 | $9.16 | 1,457,200 | — | — |
| 2021-04-13 | $3.68 | $9.14 | 987,700 | — | — |
| 2021-04-12 | $3.65 | $9.06 | 817,400 | — | — |
| 2021-04-09 | $3.62 | $8.99 | 1,291,200 | — | — |
| 2021-04-08 | $3.81 | $9.46 | 1,316,900 | — | — |
| 2021-04-07 | $3.74 | $9.29 | 1,480,800 | — | — |
| 2021-04-06 | $3.76 | $9.34 | 983,500 | — | — |
| 2021-04-05 | $3.75 | $9.31 | 1,363,900 | — | — |
| 2021-04-01 | $3.66 | $9.09 | 1,709,100 | — | — |
| 2021-03-31 | $3.82 | $9.48 | 2,099,400 | — | — |
| 2021-03-30 | $3.72 | $9.24 | 1,596,400 | — | — |
| 2021-03-29 | $3.67 | $9.11 | 1,523,600 | — | — |
| 2021-03-26 | $3.70 | $9.19 | 2,253,000 | — | — |
| 2021-03-25 | $3.58 | $8.89 | 2,379,400 | — | — |
| 2021-03-24 | $3.49 | $8.66 | 2,138,900 | — | — |
| 2021-03-23 | $3.58 | $8.89 | 2,611,100 | — | — |
| 2021-03-22 | $3.60 | $8.94 | 2,029,900 | — | — |
| 2021-03-19 | $3.67 | $9.11 | 2,294,200 | — | — |
| 2021-03-18 | $3.49 | $8.66 | 2,472,700 | — | — |
| 2021-03-17 | $3.63 | $9.01 | 2,786,900 | — | — |
| 2021-03-16 | $3.47 | $8.62 | 1,988,400 | — | — |
| 2021-03-15 | $3.46 | $8.59 | 1,761,100 | — | — |
| 2021-03-12 | $3.55 | $8.81 | 2,859,300 | — | — |
| 2021-03-11 | $3.54 | $8.79 | 3,302,400 | — | — |
| 2021-03-10 | $3.24 | $8.04 | 3,734,500 | — | — |
| 2021-03-09 | $3.13 | $7.77 | 2,283,200 | — | — |
| 2021-03-08 | $3.10 | $7.70 | 3,376,400 | — | — |
| 2021-03-05 | $3.41 | $8.47 | 2,609,000 | — | — |
| 2021-03-04 | $3.43 | $8.32 | 8,264,700 | — | — |
| 2021-03-03 | $3.28 | $7.95 | 4,393,300 | — | — |
| 2021-03-02 | $3.33 | $8.07 | 5,878,100 | — | — |
| 2021-03-01 | $3.38 | $8.20 | 4,643,300 | — | — |
| 2021-02-26 | $3.49 | $8.46 | 3,462,900 | — | — |
| 2021-02-25 | $3.59 | $8.71 | 6,527,300 | — | — |
| 2021-02-24 | $3.99 | $9.68 | 4,410,300 | — | — |
| 2021-02-23 | $4.01 | $9.72 | 2,812,700 | — | — |
| 2021-02-22 | $3.93 | $9.53 | 4,157,800 | — | — |
| 2021-02-19 | $4.24 | $10.28 | 990,300 | — | — |
| 2021-02-18 | $4.13 | $10.01 | 943,800 | — | — |
| 2021-02-17 | $4.35 | $10.55 | 994,800 | — | — |
| 2021-02-16 | $4.40 | $10.67 | 304,600 | — | — |
| 2021-02-12 | $4.38 | $10.62 | 675,900 | — | — |
| 2021-02-11 | $4.38 | $10.62 | 1,671,200 | — | — |
| 2021-02-10 | $4.40 | $10.67 | 1,284,400 | — | — |
| 2021-02-09 | $4.51 | $10.94 | 1,321,100 | — | — |
| 2021-02-08 | $4.48 | $10.86 | 597,400 | — | — |
| 2021-02-05 | $4.41 | $10.69 | 925,900 | — | — |
| 2021-02-04 | $4.26 | $10.33 | 1,990,500 | — | — |
| 2021-02-03 | $4.39 | $10.65 | 1,052,600 | — | — |
| 2021-02-02 | $4.30 | $10.43 | 1,880,900 | — | — |
| 2021-02-01 | $4.07 | $9.87 | 3,568,900 | — | — |
| 2021-01-29 | $3.99 | $9.68 | 1,327,600 | — | — |
| 2021-01-28 | $4.24 | $10.28 | 1,314,800 | — | — |
| 2021-01-27 | $4.03 | $9.77 | 1,071,400 | — | — |
| 2021-01-26 | $4.13 | $10.01 | 1,286,900 | — | — |
| 2021-01-25 | $3.90 | $9.46 | 621,100 | — | — |
| 2021-01-22 | $4.02 | $9.75 | 1,027,400 | — | — |
| 2021-01-21 | $4.21 | $10.21 | 866,700 | — | — |
| 2021-01-20 | $4.26 | $10.33 | 2,098,600 | — | — |
| 2021-01-19 | $4.17 | $10.11 | 2,252,800 | — | — |
| 2021-01-15 | $4.29 | $10.40 | 1,030,100 | — | — |
| 2021-01-14 | $4.55 | $11.03 | 1,576,800 | — | — |
| 2021-01-13 | $4.40 | $10.67 | 1,379,300 | — | — |
| 2021-01-12 | $4.43 | $10.74 | 1,073,100 | — | — |
| 2021-01-11 | $4.32 | $10.48 | 1,958,500 | — | — |
| 2021-01-08 | $4.62 | $11.20 | 1,178,600 | — | — |
| 2021-01-07 | $4.52 | $10.96 | 1,597,000 | — | — |
| 2021-01-06 | $4.43 | $10.74 | 5,809,600 | — | — |
| 2021-01-05 | $4.55 | $11.03 | 3,773,900 | — | — |
| 2021-01-04 | $4.58 | $11.11 | 3,088,100 | — | — |