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
- 2005-01-28 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 | $3.23 | $4.28 | 1,301,700 | — | — |
| 2021-12-30 | $3.25 | $4.31 | 1,087,400 | — | — |
| 2021-12-29 | $3.30 | $4.38 | 1,107,200 | — | — |
| 2021-12-28 | $3.38 | $4.48 | 1,010,500 | — | — |
| 2021-12-27 | $3.42 | $4.53 | 1,659,300 | — | — |
| 2021-12-23 | $3.31 | $4.39 | 1,147,300 | — | — |
| 2021-12-22 | $3.31 | $4.39 | 2,108,700 | — | — |
| 2021-12-21 | $3.20 | $4.24 | 1,931,900 | — | — |
| 2021-12-20 | $3.08 | $4.08 | 2,290,600 | — | — |
| 2021-12-17 | $3.24 | $4.30 | 2,319,300 | — | — |
| 2021-12-16 | $3.27 | $4.34 | 1,788,500 | — | — |
| 2021-12-15 | $3.31 | $4.39 | 2,148,000 | — | — |
| 2021-12-14 | $3.30 | $4.38 | 1,108,300 | — | — |
| 2021-12-13 | $3.37 | $4.47 | 1,701,500 | — | — |
| 2021-12-10 | $3.56 | $4.72 | 2,114,000 | — | — |
| 2021-12-09 | $3.57 | $4.73 | 1,617,900 | — | — |
| 2021-12-08 | $3.73 | $4.95 | 2,323,300 | — | — |
| 2021-12-07 | $3.68 | $4.88 | 2,131,500 | — | — |
| 2021-12-06 | $3.53 | $4.68 | 2,722,400 | — | — |
| 2021-12-03 | $3.38 | $4.48 | 2,045,400 | — | — |
| 2021-12-02 | $3.40 | $4.51 | 2,335,200 | — | — |
| 2021-12-01 | $3.30 | $4.38 | 2,388,600 | — | — |
| 2021-11-30 | $3.44 | $4.56 | 2,812,400 | — | — |
| 2021-11-29 | $3.55 | $4.71 | 2,130,300 | — | — |
| 2021-11-26 | $3.54 | $4.69 | 2,073,300 | — | — |
| 2021-11-24 | $3.71 | $4.92 | 1,778,100 | — | — |
| 2021-11-23 | $3.72 | $4.93 | 2,048,400 | — | — |
| 2021-11-22 | $3.55 | $4.71 | 1,883,100 | — | — |
| 2021-11-19 | $3.56 | $4.72 | 2,961,800 | — | — |
| 2021-11-18 | $3.78 | $5.01 | 2,163,600 | — | — |
| 2021-11-17 | $3.78 | $5.01 | 2,558,200 | — | — |
| 2021-11-16 | $4.00 | $5.30 | 1,233,100 | — | — |
| 2021-11-15 | $4.03 | $5.34 | 1,745,000 | — | — |
| 2021-11-12 | $4.00 | $5.30 | 1,364,600 | — | — |
| 2021-11-11 | $4.13 | $5.48 | 1,356,200 | — | — |
| 2021-11-10 | $4.10 | $5.44 | 2,760,000 | — | — |
| 2021-11-09 | $4.32 | $5.73 | 2,197,900 | — | — |
| 2021-11-08 | $4.32 | $5.73 | 2,108,800 | — | — |
| 2021-11-05 | $4.18 | $5.54 | 2,273,400 | — | — |
| 2021-11-04 | $4.11 | $5.45 | 3,047,600 | — | — |
| 2021-11-03 | $4.12 | $5.46 | 3,286,100 | — | — |
| 2021-11-02 | $4.11 | $5.45 | 2,325,100 | — | — |
| 2021-11-01 | $4.30 | $5.70 | 2,099,900 | — | — |
| 2021-10-29 | $4.11 | $5.45 | 2,996,900 | — | — |
| 2021-10-28 | $4.23 | $5.61 | 2,201,300 | — | — |
| 2021-10-27 | $4.27 | $5.66 | 3,465,400 | — | — |
| 2021-10-26 | $4.64 | $6.15 | 2,691,100 | — | — |
| 2021-10-25 | $4.65 | $6.17 | 3,193,900 | — | — |
| 2021-10-22 | $4.67 | $6.19 | 3,503,300 | — | — |
| 2021-10-21 | $4.49 | $5.95 | 4,614,500 | — | — |
| 2021-10-20 | $4.55 | $6.03 | 9,433,000 | — | — |
| 2021-10-19 | $4.07 | $5.40 | 2,814,100 | — | — |
| 2021-10-18 | $4.16 | $5.52 | 2,959,200 | — | — |
| 2021-10-15 | $4.08 | $5.41 | 3,279,500 | — | — |
| 2021-10-14 | $4.15 | $5.50 | 4,990,600 | — | — |
| 2021-10-13 | $4.38 | $5.81 | 3,584,500 | — | — |
| 2021-10-12 | $4.50 | $5.97 | 2,560,600 | — | — |
| 2021-10-11 | $4.46 | $5.91 | 5,228,000 | — | — |
| 2021-10-08 | $4.36 | $5.78 | 4,207,600 | — | — |
| 2021-10-07 | $4.09 | $5.42 | 2,863,800 | — | — |
| 2021-10-06 | $3.95 | $5.24 | 3,467,600 | — | — |
| 2021-10-05 | $4.14 | $5.49 | 4,124,600 | — | — |
| 2021-10-04 | $4.11 | $5.45 | 5,325,700 | — | — |
| 2021-10-01 | $3.89 | $5.16 | 2,589,700 | — | — |
| 2021-09-30 | $3.72 | $4.93 | 2,491,800 | — | — |
| 2021-09-29 | $3.70 | $4.91 | 2,234,700 | — | — |
| 2021-09-28 | $3.67 | $4.87 | 3,534,600 | — | — |
| 2021-09-27 | $3.67 | $4.87 | 4,236,000 | — | — |
| 2021-09-24 | $3.38 | $4.48 | 2,290,100 | — | — |
| 2021-09-23 | $3.36 | $4.46 | 2,409,400 | — | — |
| 2021-09-22 | $3.21 | $4.26 | 2,466,200 | — | — |
| 2021-09-21 | $3.13 | $4.15 | 2,025,200 | — | — |
| 2021-09-20 | $3.15 | $4.18 | 2,801,900 | — | — |
| 2021-09-17 | $3.30 | $4.38 | 4,659,100 | — | — |
| 2021-09-16 | $3.38 | $4.48 | 3,487,400 | — | — |
| 2021-09-15 | $3.54 | $4.69 | 11,706,500 | — | — |
| 2021-09-14 | $3.24 | $4.30 | 1,885,600 | — | — |
| 2021-09-13 | $3.34 | $4.43 | 3,564,000 | — | — |
| 2021-09-10 | $3.20 | $4.24 | 2,123,800 | — | — |
| 2021-09-09 | $3.15 | $4.18 | 1,507,600 | — | — |
| 2021-09-08 | $3.17 | $4.20 | 1,354,800 | — | — |
| 2021-09-07 | $3.24 | $4.30 | 1,308,100 | — | — |
| 2021-09-03 | $3.30 | $4.38 | 1,509,600 | — | — |
| 2021-09-02 | $3.31 | $4.39 | 2,229,700 | — | — |
| 2021-09-01 | $3.20 | $4.24 | 1,626,500 | — | — |
| 2021-08-31 | $3.26 | $4.32 | 998,100 | — | — |
| 2021-08-30 | $3.25 | $4.31 | 1,256,500 | — | — |
| 2021-08-27 | $3.28 | $4.35 | 2,476,500 | — | — |
| 2021-08-26 | $3.12 | $4.14 | 1,397,900 | — | — |
| 2021-08-25 | $3.17 | $4.20 | 1,379,800 | — | — |
| 2021-08-24 | $3.12 | $4.14 | 1,621,300 | — | — |
| 2021-08-23 | $2.98 | $3.95 | 1,797,400 | — | — |
| 2021-08-20 | $2.80 | $3.71 | 2,112,100 | — | — |
| 2021-08-19 | $2.73 | $3.62 | 2,974,300 | — | — |
| 2021-08-18 | $2.88 | $3.82 | 1,942,800 | — | — |
| 2021-08-17 | $3.00 | $3.98 | 1,562,400 | — | — |
| 2021-08-16 | $3.05 | $4.04 | 2,484,400 | — | — |
| 2021-08-13 | $3.15 | $4.18 | 1,150,000 | — | — |
| 2021-08-12 | $3.25 | $4.31 | 1,300,700 | — | — |
| 2021-08-11 | $3.32 | $4.40 | 2,034,400 | — | — |
| 2021-08-10 | $3.26 | $4.32 | 2,666,800 | — | — |
| 2021-08-09 | $3.12 | $4.14 | 3,223,700 | — | — |
| 2021-08-06 | $3.20 | $4.24 | 2,330,100 | — | — |
| 2021-08-05 | $3.16 | $4.19 | 3,771,700 | — | — |
| 2021-08-04 | $3.15 | $4.18 | 12,211,100 | — | — |
| 2021-08-03 | $4.05 | $5.37 | 1,445,100 | — | — |
| 2021-08-02 | $3.99 | $5.29 | 1,994,600 | — | — |
| 2021-07-30 | $4.05 | $5.37 | 1,716,200 | — | — |
| 2021-07-29 | $4.16 | $5.52 | 1,898,900 | — | — |
| 2021-07-28 | $4.05 | $5.37 | 1,460,400 | — | — |
| 2021-07-27 | $3.98 | $5.28 | 1,349,300 | — | — |
| 2021-07-26 | $4.09 | $5.42 | 1,767,000 | — | — |
| 2021-07-23 | $3.86 | $5.12 | 1,224,200 | — | — |
| 2021-07-22 | $3.92 | $5.20 | 2,136,200 | — | — |
| 2021-07-21 | $4.01 | $5.32 | 2,260,600 | — | — |
| 2021-07-20 | $3.71 | $4.92 | 3,074,200 | — | — |
| 2021-07-19 | $3.60 | $4.77 | 3,305,900 | — | — |
| 2021-07-16 | $3.73 | $4.95 | 2,752,600 | — | — |
| 2021-07-15 | $3.98 | $5.28 | 2,033,600 | — | — |
| 2021-07-14 | $4.11 | $5.45 | 1,869,400 | — | — |
| 2021-07-13 | $4.42 | $5.86 | 1,220,800 | — | — |
| 2021-07-12 | $4.41 | $5.85 | 1,005,300 | — | — |
| 2021-07-09 | $4.48 | $5.94 | 1,549,100 | — | — |
| 2021-07-08 | $4.41 | $5.85 | 2,467,900 | — | — |
| 2021-07-07 | $4.44 | $5.89 | 2,677,500 | — | — |
| 2021-07-06 | $4.69 | $6.22 | 2,186,200 | — | — |
| 2021-07-02 | $4.89 | $6.48 | 2,433,800 | — | — |
| 2021-07-01 | $5.07 | $6.72 | 4,816,900 | — | — |
| 2021-06-30 | $4.85 | $6.43 | 1,899,300 | — | — |
| 2021-06-29 | $4.71 | $6.25 | 2,004,200 | — | — |
| 2021-06-28 | $4.72 | $6.26 | 3,481,000 | — | — |
| 2021-06-25 | $4.97 | $6.59 | 3,464,600 | — | — |
| 2021-06-24 | $4.88 | $6.47 | 2,157,200 | — | — |
| 2021-06-23 | $4.75 | $6.30 | 2,732,100 | — | — |
| 2021-06-22 | $4.70 | $6.23 | 1,680,500 | — | — |
| 2021-06-21 | $4.64 | $6.15 | 2,303,100 | — | — |
| 2021-06-18 | $4.37 | $5.79 | 2,805,200 | — | — |
| 2021-06-17 | $4.40 | $5.83 | 3,432,300 | — | — |
| 2021-06-16 | $4.74 | $6.29 | 2,100,200 | — | — |
| 2021-06-15 | $4.74 | $6.29 | 1,546,000 | — | — |
| 2021-06-14 | $4.64 | $6.15 | 2,531,100 | — | — |
| 2021-06-11 | $4.59 | $6.09 | 1,208,000 | — | — |
| 2021-06-10 | $4.57 | $6.06 | 1,785,500 | — | — |
| 2021-06-09 | $4.52 | $5.99 | 2,035,400 | — | — |
| 2021-06-08 | $4.56 | $6.05 | 3,128,600 | — | — |
| 2021-06-07 | $4.47 | $5.93 | 1,854,600 | — | — |
| 2021-06-04 | $4.55 | $6.03 | 4,144,300 | — | — |
| 2021-06-03 | $4.45 | $5.90 | 3,611,700 | — | — |
| 2021-06-02 | $4.27 | $5.66 | 3,994,400 | — | — |
| 2021-06-01 | $4.07 | $5.40 | 4,857,800 | — | — |
| 2021-05-28 | $3.74 | $4.96 | 1,451,000 | — | — |
| 2021-05-27 | $3.68 | $4.88 | 1,524,300 | — | — |
| 2021-05-26 | $3.65 | $4.84 | 1,361,700 | — | — |
| 2021-05-25 | $3.60 | $4.77 | 1,599,000 | — | — |
| 2021-05-24 | $3.69 | $4.89 | 1,522,600 | — | — |
| 2021-05-21 | $3.63 | $4.81 | 1,701,500 | — | — |
| 2021-05-20 | $3.71 | $4.92 | 1,673,700 | — | — |
| 2021-05-19 | $3.69 | $4.89 | 1,952,500 | — | — |
| 2021-05-18 | $3.82 | $5.07 | 2,212,300 | — | — |
| 2021-05-17 | $3.81 | $5.05 | 2,104,300 | — | — |
| 2021-05-14 | $3.68 | $4.88 | 2,340,000 | — | — |
| 2021-05-13 | $3.46 | $4.59 | 2,961,000 | — | — |
| 2021-05-12 | $3.62 | $4.80 | 3,968,800 | — | — |
| 2021-05-11 | $3.48 | $4.61 | 2,813,500 | — | — |
| 2021-05-10 | $3.49 | $4.63 | 2,214,800 | — | — |
| 2021-05-07 | $3.58 | $4.75 | 2,830,500 | — | — |
| 2021-05-06 | $3.41 | $4.52 | 2,683,500 | — | — |
| 2021-05-05 | $3.44 | $4.56 | 3,252,800 | — | — |
| 2021-05-04 | $3.36 | $4.46 | 3,125,900 | — | — |
| 2021-05-03 | $3.46 | $4.59 | 2,003,400 | — | — |
| 2021-04-30 | $3.29 | $4.36 | 2,385,400 | — | — |
| 2021-04-29 | $3.44 | $4.56 | 3,255,400 | — | — |
| 2021-04-28 | $3.35 | $4.44 | 3,208,000 | — | — |
| 2021-04-27 | $3.15 | $4.18 | 1,526,500 | — | — |
| 2021-04-26 | $3.17 | $4.20 | 2,114,600 | — | — |
| 2021-04-23 | $3.04 | $4.03 | 1,307,600 | — | — |
| 2021-04-22 | $3.08 | $4.08 | 2,243,100 | — | — |
| 2021-04-21 | $3.12 | $4.14 | 2,478,000 | — | — |
| 2021-04-20 | $3.04 | $4.03 | 3,078,300 | — | — |
| 2021-04-19 | $3.21 | $4.26 | 2,181,400 | — | — |
| 2021-04-16 | $3.19 | $4.23 | 2,494,800 | — | — |
| 2021-04-15 | $3.29 | $4.36 | 3,444,000 | — | — |
| 2021-04-14 | $3.46 | $4.59 | 3,486,100 | — | — |
| 2021-04-13 | $3.29 | $4.36 | 1,950,100 | — | — |
| 2021-04-12 | $3.39 | $4.50 | 2,607,500 | — | — |
| 2021-04-09 | $3.45 | $4.57 | 1,921,600 | — | — |
| 2021-04-08 | $3.57 | $4.73 | 2,119,000 | — | — |
| 2021-04-07 | $3.60 | $4.77 | 2,044,500 | — | — |
| 2021-04-06 | $3.56 | $4.72 | 3,442,900 | — | — |
| 2021-04-05 | $3.57 | $4.73 | 3,177,700 | — | — |
| 2021-04-01 | $3.80 | $5.04 | 3,900,100 | — | — |
| 2021-03-31 | $3.59 | $4.76 | 1,981,900 | — | — |
| 2021-03-30 | $3.63 | $4.81 | 2,166,000 | — | — |
| 2021-03-29 | $3.63 | $4.81 | 2,940,400 | — | — |
| 2021-03-26 | $3.81 | $5.05 | 3,538,100 | — | — |
| 2021-03-25 | $3.62 | $4.80 | 2,616,500 | — | — |
| 2021-03-24 | $3.65 | $4.84 | 3,374,400 | — | — |
| 2021-03-23 | $3.58 | $4.75 | 3,035,100 | — | — |
| 2021-03-22 | $3.77 | $5.00 | 3,303,600 | — | — |
| 2021-03-19 | $3.93 | $5.21 | 3,652,300 | — | — |
| 2021-03-18 | $3.66 | $4.85 | 5,174,100 | — | — |
| 2021-03-17 | $4.03 | $5.34 | 3,063,800 | — | — |
| 2021-03-16 | $4.06 | $5.38 | 3,550,200 | — | — |
| 2021-03-15 | $4.27 | $5.66 | 3,037,100 | — | — |
| 2021-03-12 | $4.16 | $5.52 | 2,689,100 | — | — |
| 2021-03-11 | $4.20 | $5.57 | 3,638,900 | — | — |
| 2021-03-10 | $4.05 | $5.37 | 5,806,500 | — | — |
| 2021-03-09 | $3.80 | $5.04 | 7,390,400 | — | — |
| 2021-03-08 | $4.27 | $5.66 | 8,908,000 | — | — |
| 2021-03-05 | $4.58 | $6.07 | 40,429,700 | — | — |
| 2021-03-04 | $3.79 | $5.03 | 14,946,600 | — | — |
| 2021-03-03 | $3.42 | $4.53 | 3,759,700 | — | — |
| 2021-03-02 | $3.22 | $4.27 | 2,013,500 | — | — |
| 2021-03-01 | $3.30 | $4.38 | 2,204,800 | — | — |
| 2021-02-26 | $3.29 | $4.36 | 4,038,100 | — | — |
| 2021-02-25 | $3.32 | $4.40 | 3,693,900 | — | — |
| 2021-02-24 | $3.28 | $4.35 | 4,241,200 | — | — |
| 2021-02-23 | $3.07 | $4.07 | 3,950,400 | — | — |
| 2021-02-22 | $2.99 | $3.96 | 5,396,900 | — | — |
| 2021-02-19 | $2.92 | $3.87 | 2,229,300 | — | — |
| 2021-02-18 | $2.89 | $3.83 | 2,503,200 | — | — |
| 2021-02-17 | $3.00 | $3.98 | 2,470,700 | — | — |
| 2021-02-16 | $3.02 | $4.00 | 4,138,200 | — | — |
| 2021-02-12 | $2.88 | $3.82 | 2,161,500 | — | — |
| 2021-02-11 | $2.82 | $3.74 | 3,035,100 | — | — |
| 2021-02-10 | $2.93 | $3.89 | 3,435,500 | — | — |
| 2021-02-09 | $2.87 | $3.81 | 3,531,000 | — | — |
| 2021-02-08 | $2.96 | $3.92 | 6,801,200 | — | — |
| 2021-02-05 | $2.82 | $3.74 | 4,727,600 | — | — |
| 2021-02-04 | $2.67 | $3.54 | 3,241,700 | — | — |
| 2021-02-03 | $2.62 | $3.47 | 4,402,200 | — | — |
| 2021-02-02 | $2.48 | $3.29 | 2,762,400 | — | — |
| 2021-02-01 | $2.48 | $3.29 | 2,978,700 | — | — |
| 2021-01-29 | $2.42 | $3.21 | 4,816,400 | — | — |
| 2021-01-28 | $2.60 | $3.45 | 5,101,300 | — | — |
| 2021-01-27 | $2.68 | $3.55 | 10,900,400 | — | — |
| 2021-01-26 | $2.44 | $3.24 | 3,610,400 | — | — |
| 2021-01-25 | $2.47 | $3.28 | 3,782,800 | — | — |
| 2021-01-22 | $2.34 | $3.10 | 2,780,100 | — | — |
| 2021-01-21 | $2.28 | $3.02 | 3,344,700 | — | — |
| 2021-01-20 | $2.38 | $3.16 | 3,041,400 | — | — |
| 2021-01-19 | $2.44 | $3.24 | 2,952,600 | — | — |
| 2021-01-15 | $2.40 | $3.18 | 3,576,200 | — | — |
| 2021-01-14 | $2.51 | $3.33 | 3,753,800 | — | — |
| 2021-01-13 | $2.52 | $3.34 | 3,793,600 | — | — |
| 2021-01-12 | $2.58 | $3.42 | 4,019,800 | — | — |
| 2021-01-11 | $2.44 | $3.24 | 1,758,600 | — | — |
| 2021-01-08 | $2.42 | $3.21 | 2,859,800 | — | — |
| 2021-01-07 | $2.39 | $3.17 | 3,181,800 | — | — |
| 2021-01-06 | $2.41 | $3.20 | 4,025,900 | — | — |
| 2021-01-05 | $2.37 | $3.14 | 5,572,900 | — | — |
| 2021-01-04 | $2.20 | $2.92 | 2,512,500 | — | — |