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
- 2010-10-08 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 | $4.24 | $4.42 | 37,300 | — | — |
| 2021-12-30 | $4.14 | $4.31 | 14,500 | — | — |
| 2021-12-29 | $4.10 | $4.26 | 35,000 | — | — |
| 2021-12-28 | $4.20 | $4.36 | 2,000 | — | — |
| 2021-12-27 | $4.19 | $4.35 | 10,600 | — | — |
| 2021-12-23 | $4.19 | $4.35 | 27,500 | — | — |
| 2021-12-22 | $4.09 | $4.25 | 35,800 | — | — |
| 2021-12-21 | $4.01 | $4.17 | 10,300 | — | — |
| 2021-12-20 | $3.97 | $4.13 | 21,900 | — | — |
| 2021-12-17 | $4.05 | $4.21 | 14,900 | — | — |
| 2021-12-16 | $4.23 | $4.40 | 61,100 | — | — |
| 2021-12-15 | $3.81 | $3.96 | 22,700 | — | — |
| 2021-12-14 | $3.86 | $4.01 | 18,800 | — | — |
| 2021-12-13 | $3.97 | $4.13 | 59,400 | — | — |
| 2021-12-10 | $3.96 | $4.11 | 43,100 | — | — |
| 2021-12-09 | $4.02 | $4.18 | 19,400 | — | — |
| 2021-12-08 | $4.12 | $4.28 | 31,000 | — | — |
| 2021-12-07 | $4.20 | $4.36 | 18,800 | — | — |
| 2021-12-06 | $4.13 | $4.29 | 21,300 | — | — |
| 2021-12-03 | $4.11 | $4.27 | 33,500 | — | — |
| 2021-12-02 | $4.04 | $4.20 | 7,300 | — | — |
| 2021-12-01 | $4.00 | $4.16 | 63,800 | — | — |
| 2021-11-30 | $3.93 | $4.08 | 29,500 | — | — |
| 2021-11-29 | $4.04 | $4.20 | 37,400 | — | — |
| 2021-11-26 | $4.09 | $4.24 | 37,600 | — | — |
| 2021-11-24 | $4.19 | $4.34 | 11,800 | — | — |
| 2021-11-23 | $4.21 | $4.36 | 33,800 | — | — |
| 2021-11-22 | $4.34 | $4.50 | 49,400 | — | — |
| 2021-11-19 | $4.30 | $4.46 | 41,500 | — | — |
| 2021-11-18 | $4.43 | $4.59 | 20,500 | — | — |
| 2021-11-17 | $4.51 | $4.67 | 31,100 | — | — |
| 2021-11-16 | $4.51 | $4.67 | 217,700 | — | — |
| 2021-11-15 | $4.52 | $4.69 | 16,200 | — | — |
| 2021-11-12 | $4.54 | $4.70 | 97,000 | — | — |
| 2021-11-11 | $4.50 | $4.66 | 82,700 | — | — |
| 2021-11-10 | $4.39 | $4.55 | 62,900 | — | — |
| 2021-11-09 | $4.30 | $4.46 | 35,400 | — | — |
| 2021-11-08 | $4.21 | $4.36 | 47,800 | — | — |
| 2021-11-05 | $4.24 | $4.39 | 101,000 | — | — |
| 2021-11-04 | $4.08 | $4.23 | 130,700 | — | — |
| 2021-11-03 | $4.20 | $4.35 | 181,100 | — | — |
| 2021-11-02 | $4.06 | $4.21 | 34,300 | — | — |
| 2021-11-01 | $4.25 | $4.40 | 288,600 | — | — |
| 2021-10-29 | $4.10 | $4.24 | 117,500 | — | — |
| 2021-10-28 | $4.26 | $4.41 | 21,100 | — | — |
| 2021-10-27 | $4.30 | $4.44 | 52,900 | — | — |
| 2021-10-26 | $4.29 | $4.43 | 18,000 | — | — |
| 2021-10-25 | $4.30 | $4.44 | 65,700 | — | — |
| 2021-10-22 | $4.27 | $4.41 | 42,200 | — | — |
| 2021-10-21 | $4.19 | $4.32 | 16,600 | — | — |
| 2021-10-20 | $4.19 | $4.33 | 17,600 | — | — |
| 2021-10-19 | $4.03 | $4.16 | 22,700 | — | — |
| 2021-10-18 | $4.06 | $4.19 | 24,600 | — | — |
| 2021-10-15 | $4.11 | $4.25 | 25,200 | — | — |
| 2021-10-14 | $4.08 | $4.22 | 62,800 | — | — |
| 2021-10-13 | $4.18 | $4.32 | 20,400 | — | — |
| 2021-10-12 | $4.07 | $4.20 | 15,200 | — | — |
| 2021-10-11 | $3.97 | $4.10 | 1,600 | — | — |
| 2021-10-08 | $4.04 | $4.17 | 36,800 | — | — |
| 2021-10-07 | $3.93 | $4.06 | 14,700 | — | — |
| 2021-10-06 | $3.87 | $3.99 | 17,000 | — | — |
| 2021-10-05 | $3.80 | $3.93 | 22,800 | — | — |
| 2021-10-04 | $3.74 | $3.86 | 36,800 | — | — |
| 2021-10-01 | $3.84 | $3.96 | 9,800 | — | — |
| 2021-09-30 | $3.80 | $3.93 | 8,600 | — | — |
| 2021-09-29 | $3.67 | $3.79 | 41,700 | — | — |
| 2021-09-28 | $3.74 | $3.87 | 10,800 | — | — |
| 2021-09-27 | $3.78 | $3.90 | 64,200 | — | — |
| 2021-09-24 | $3.75 | $3.86 | 62,500 | — | — |
| 2021-09-23 | $3.80 | $3.91 | 20,400 | — | — |
| 2021-09-22 | $3.92 | $4.03 | 9,000 | — | — |
| 2021-09-21 | $3.95 | $4.07 | 13,900 | — | — |
| 2021-09-20 | $3.94 | $4.06 | 36,500 | — | — |
| 2021-09-17 | $4.11 | $4.23 | 51,000 | — | — |
| 2021-09-16 | $4.10 | $4.22 | 51,200 | — | — |
| 2021-09-15 | $4.05 | $4.17 | 47,000 | — | — |
| 2021-09-14 | $4.00 | $4.12 | 46,800 | — | — |
| 2021-09-13 | $3.92 | $4.04 | 41,800 | — | — |
| 2021-09-10 | $3.64 | $3.75 | 18,200 | — | — |
| 2021-09-09 | $3.66 | $3.77 | 29,700 | — | — |
| 2021-09-08 | $3.63 | $3.74 | 26,900 | — | — |
| 2021-09-07 | $3.72 | $3.83 | 21,300 | — | — |
| 2021-09-03 | $3.88 | $4.00 | 30,500 | — | — |
| 2021-09-02 | $3.77 | $3.88 | 93,600 | — | — |
| 2021-09-01 | $3.78 | $3.89 | 16,300 | — | — |
| 2021-08-31 | $3.89 | $4.00 | 12,500 | — | — |
| 2021-08-30 | $3.80 | $3.91 | 29,800 | — | — |
| 2021-08-27 | $3.92 | $4.02 | 22,600 | — | — |
| 2021-08-26 | $3.75 | $3.85 | 5,200 | — | — |
| 2021-08-25 | $3.80 | $3.90 | 20,000 | — | — |
| 2021-08-24 | $3.95 | $4.06 | 37,800 | — | — |
| 2021-08-23 | $3.88 | $3.98 | 33,400 | — | — |
| 2021-08-20 | $3.59 | $3.69 | 34,700 | — | — |
| 2021-08-19 | $3.52 | $3.61 | 57,300 | — | — |
| 2021-08-18 | $3.63 | $3.73 | 77,700 | — | — |
| 2021-08-17 | $3.68 | $3.78 | 26,100 | — | — |
| 2021-08-16 | $3.80 | $3.90 | 83,200 | — | — |
| 2021-08-13 | $3.90 | $4.00 | 70,800 | — | — |
| 2021-08-12 | $3.68 | $3.78 | 26,100 | — | — |
| 2021-08-11 | $3.71 | $3.81 | 18,100 | — | — |
| 2021-08-10 | $3.69 | $3.79 | 6,900 | — | — |
| 2021-08-09 | $3.60 | $3.69 | 42,400 | — | — |
| 2021-08-06 | $3.70 | $3.80 | 44,200 | — | — |
| 2021-08-05 | $3.73 | $3.83 | 36,200 | — | — |
| 2021-08-04 | $3.78 | $3.88 | 11,900 | — | — |
| 2021-08-03 | $3.85 | $3.95 | 16,600 | — | — |
| 2021-08-02 | $3.80 | $3.90 | 4,200 | — | — |
| 2021-07-30 | $3.80 | $3.90 | 20,400 | — | — |
| 2021-07-29 | $3.79 | $3.89 | 25,600 | — | — |
| 2021-07-28 | $3.76 | $3.85 | 21,800 | — | — |
| 2021-07-27 | $3.64 | $3.73 | 29,100 | — | — |
| 2021-07-26 | $3.69 | $3.78 | 17,600 | — | — |
| 2021-07-23 | $3.62 | $3.70 | 40,200 | — | — |
| 2021-07-22 | $3.70 | $3.79 | 26,600 | — | — |
| 2021-07-21 | $3.80 | $3.89 | 34,600 | — | — |
| 2021-07-20 | $3.71 | $3.80 | 41,800 | — | — |
| 2021-07-19 | $3.59 | $3.67 | 70,400 | — | — |
| 2021-07-16 | $3.78 | $3.86 | 110,000 | — | — |
| 2021-07-15 | $3.86 | $3.95 | 86,300 | — | — |
| 2021-07-14 | $3.96 | $4.05 | 34,100 | — | — |
| 2021-07-13 | $3.94 | $4.03 | 45,800 | — | — |
| 2021-07-12 | $3.98 | $4.07 | 30,600 | — | — |
| 2021-07-09 | $4.05 | $4.14 | 57,700 | — | — |
| 2021-07-08 | $3.97 | $4.06 | 77,400 | — | — |
| 2021-07-07 | $4.20 | $4.30 | 13,700 | — | — |
| 2021-07-06 | $4.20 | $4.30 | 39,900 | — | — |
| 2021-07-02 | $4.19 | $4.28 | 8,800 | — | — |
| 2021-07-01 | $4.16 | $4.26 | 22,400 | — | — |
| 2021-06-30 | $4.11 | $4.21 | 18,400 | — | — |
| 2021-06-29 | $4.06 | $4.16 | 26,900 | — | — |
| 2021-06-28 | $4.09 | $4.17 | 34,400 | — | — |
| 2021-06-25 | $4.12 | $4.20 | 112,300 | — | — |
| 2021-06-24 | $4.14 | $4.22 | 73,000 | — | — |
| 2021-06-23 | $4.27 | $4.36 | 22,400 | — | — |
| 2021-06-22 | $4.27 | $4.35 | 82,400 | — | — |
| 2021-06-21 | $4.44 | $4.53 | 65,900 | — | — |
| 2021-06-18 | $4.12 | $4.21 | 76,900 | — | — |
| 2021-06-17 | $4.43 | $4.52 | 130,500 | — | — |
| 2021-06-16 | $4.83 | $4.93 | 96,800 | — | — |
| 2021-06-15 | $4.68 | $4.78 | 28,800 | — | — |
| 2021-06-14 | $4.70 | $4.80 | 97,900 | — | — |
| 2021-06-11 | $4.10 | $4.18 | 825,900 | — | — |
| 2021-06-10 | $4.19 | $4.28 | 60,700 | — | — |
| 2021-06-09 | $4.19 | $4.28 | 41,100 | — | — |
| 2021-06-08 | $4.24 | $4.32 | 14,600 | — | — |
| 2021-06-07 | $4.29 | $4.38 | 30,000 | — | — |
| 2021-06-04 | $4.26 | $4.35 | 36,300 | — | — |
| 2021-06-03 | $4.24 | $4.33 | 55,500 | — | — |
| 2021-06-02 | $4.33 | $4.42 | 38,000 | — | — |
| 2021-06-01 | $4.32 | $4.41 | 21,500 | — | — |
| 2021-05-28 | $4.32 | $4.40 | 20,200 | — | — |
| 2021-05-27 | $4.25 | $4.32 | 181,200 | — | — |
| 2021-05-26 | $4.31 | $4.39 | 23,100 | — | — |
| 2021-05-25 | $4.34 | $4.42 | 57,700 | — | — |
| 2021-05-24 | $4.50 | $4.58 | 33,500 | — | — |
| 2021-05-21 | $4.40 | $4.48 | 28,600 | — | — |
| 2021-05-20 | $4.41 | $4.48 | 24,700 | — | — |
| 2021-05-19 | $4.51 | $4.59 | 39,800 | — | — |
| 2021-05-18 | $4.54 | $4.62 | 68,800 | — | — |
| 2021-05-17 | $4.62 | $4.70 | 45,300 | — | — |
| 2021-05-14 | $4.36 | $4.44 | 20,200 | — | — |
| 2021-05-13 | $4.14 | $4.21 | 12,200 | — | — |
| 2021-05-12 | $4.15 | $4.22 | 48,400 | — | — |
| 2021-05-11 | $4.24 | $4.31 | 20,400 | — | — |
| 2021-05-10 | $4.25 | $4.32 | 44,700 | — | — |
| 2021-05-07 | $4.30 | $4.38 | 37,800 | — | — |
| 2021-05-06 | $4.19 | $4.26 | 164,100 | — | — |
| 2021-05-05 | $4.13 | $4.20 | 28,900 | — | — |
| 2021-05-04 | $4.10 | $4.17 | 52,900 | — | — |
| 2021-05-03 | $4.26 | $4.33 | 378,100 | — | — |
| 2021-04-30 | $4.18 | $4.25 | 302,100 | — | — |
| 2021-04-29 | $4.27 | $4.34 | 51,000 | — | — |
| 2021-04-28 | $4.40 | $4.47 | 21,200 | — | — |
| 2021-04-27 | $4.32 | $4.38 | 15,500 | — | — |
| 2021-04-26 | $4.39 | $4.45 | 10,100 | — | — |
| 2021-04-23 | $4.32 | $4.38 | 11,700 | — | — |
| 2021-04-22 | $4.31 | $4.37 | 30,200 | — | — |
| 2021-04-21 | $4.42 | $4.48 | 46,600 | — | — |
| 2021-04-20 | $4.34 | $4.40 | 19,600 | — | — |
| 2021-04-19 | $4.41 | $4.48 | 36,300 | — | — |
| 2021-04-16 | $4.54 | $4.61 | 20,800 | — | — |
| 2021-04-15 | $4.54 | $4.61 | 22,900 | — | — |
| 2021-04-14 | $4.35 | $4.41 | 13,800 | — | — |
| 2021-04-13 | $4.50 | $4.56 | 20,900 | — | — |
| 2021-04-12 | $4.40 | $4.47 | 25,000 | — | — |
| 2021-04-09 | $4.60 | $4.67 | 9,800 | — | — |
| 2021-04-08 | $4.68 | $4.75 | 12,900 | — | — |
| 2021-04-07 | $4.54 | $4.61 | 5,500 | — | — |
| 2021-04-06 | $4.57 | $4.64 | 13,000 | — | — |
| 2021-04-05 | $4.54 | $4.61 | 36,800 | — | — |
| 2021-04-01 | $4.58 | $4.65 | 42,900 | — | — |
| 2021-03-31 | $4.31 | $4.37 | 39,200 | — | — |
| 2021-03-30 | $4.22 | $4.28 | 46,500 | — | — |
| 2021-03-29 | $4.31 | $4.36 | 57,300 | — | — |
| 2021-03-26 | $4.34 | $4.39 | 37,000 | — | — |
| 2021-03-25 | $4.27 | $4.32 | 36,100 | — | — |
| 2021-03-24 | $4.37 | $4.42 | 16,600 | — | — |
| 2021-03-23 | $4.36 | $4.41 | 66,800 | — | — |
| 2021-03-22 | $4.58 | $4.63 | 13,700 | — | — |
| 2021-03-19 | $4.67 | $4.73 | 23,300 | — | — |
| 2021-03-18 | $4.72 | $4.78 | 31,200 | — | — |
| 2021-03-17 | $4.76 | $4.81 | 29,400 | — | — |
| 2021-03-16 | $4.52 | $4.57 | 54,000 | — | — |
| 2021-03-15 | $4.43 | $4.48 | 227,500 | — | — |
| 2021-03-12 | $4.88 | $4.94 | 1,400 | — | — |
| 2021-03-11 | $4.90 | $4.96 | 127,000 | — | — |
| 2021-03-10 | $4.86 | $4.91 | 99,400 | — | — |
| 2021-03-09 | $4.84 | $4.90 | 32,900 | — | — |
| 2021-03-08 | $4.46 | $4.51 | 16,400 | — | — |
| 2021-03-05 | $4.44 | $4.49 | 54,800 | — | — |
| 2021-03-04 | $4.46 | $4.51 | 16,900 | — | — |
| 2021-03-03 | $4.44 | $4.49 | 62,700 | — | — |
| 2021-03-02 | $4.68 | $4.74 | 18,600 | — | — |
| 2021-03-01 | $4.45 | $4.50 | 94,000 | — | — |
| 2021-02-26 | $4.44 | $4.49 | 64,500 | — | — |
| 2021-02-25 | $4.76 | $4.82 | 68,100 | — | — |
| 2021-02-24 | $5.10 | $5.15 | 45,600 | — | — |
| 2021-02-23 | $4.91 | $4.96 | 38,200 | — | — |
| 2021-02-22 | $5.09 | $5.14 | 103,900 | — | — |
| 2021-02-19 | $4.66 | $4.70 | 57,700 | — | — |
| 2021-02-18 | $4.56 | $4.60 | 25,300 | — | — |
| 2021-02-17 | $4.57 | $4.61 | 61,800 | — | — |
| 2021-02-16 | $4.70 | $4.75 | 53,800 | — | — |
| 2021-02-12 | $4.86 | $4.91 | 12,000 | — | — |
| 2021-02-11 | $4.80 | $4.85 | 36,400 | — | — |
| 2021-02-10 | $4.90 | $4.95 | 45,100 | — | — |
| 2021-02-09 | $4.96 | $5.01 | 66,800 | — | — |
| 2021-02-08 | $4.99 | $5.04 | 82,700 | — | — |
| 2021-02-05 | $4.96 | $5.01 | 70,800 | — | — |
| 2021-02-04 | $4.93 | $4.98 | 33,100 | — | — |
| 2021-02-03 | $5.06 | $5.11 | 22,500 | — | — |
| 2021-02-02 | $5.04 | $5.09 | 22,700 | — | — |
| 2021-02-01 | $5.11 | $5.16 | 57,300 | — | — |
| 2021-01-29 | $4.93 | $4.98 | 53,100 | — | — |
| 2021-01-28 | $5.12 | $5.16 | 42,200 | — | — |
| 2021-01-27 | $4.98 | $5.01 | 114,200 | — | — |
| 2021-01-26 | $5.20 | $5.24 | 32,000 | — | — |
| 2021-01-25 | $5.30 | $5.34 | 41,700 | — | — |
| 2021-01-22 | $5.60 | $5.64 | 53,200 | — | — |
| 2021-01-21 | $6.02 | $6.07 | 32,800 | — | — |
| 2021-01-20 | $6.11 | $6.15 | 27,600 | — | — |
| 2021-01-19 | $6.06 | $6.10 | 67,500 | — | — |
| 2021-01-15 | $6.01 | $6.05 | 28,200 | — | — |
| 2021-01-14 | $6.10 | $6.14 | 26,000 | — | — |
| 2021-01-13 | $6.18 | $6.22 | 35,500 | — | — |
| 2021-01-12 | $6.07 | $6.11 | 4,700 | — | — |
| 2021-01-11 | $6.01 | $6.05 | 137,400 | — | — |
| 2021-01-08 | $6.18 | $6.22 | 47,400 | — | — |
| 2021-01-07 | $6.45 | $6.49 | 3,500 | — | — |
| 2021-01-06 | $6.37 | $6.42 | 233,900 | — | — |
| 2021-01-05 | $6.52 | $6.56 | 10,900 | — | — |
| 2021-01-04 | $6.45 | $6.49 | 39,000 | — | — |