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
- 1994-05-20 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 | $5.48 | $5.48 | 6,900 | — | — |
| 2021-12-30 | $5.23 | $5.23 | 6,300 | — | — |
| 2021-12-29 | $5.40 | $5.40 | 13,300 | — | — |
| 2021-12-28 | $5.31 | $5.31 | 17,400 | — | — |
| 2021-12-27 | $5.86 | $5.86 | 34,000 | — | — |
| 2021-12-23 | $5.66 | $5.66 | 14,700 | — | — |
| 2021-12-22 | $5.54 | $5.54 | 25,400 | — | — |
| 2021-12-21 | $5.52 | $5.52 | 95,700 | — | — |
| 2021-12-20 | $5.51 | $5.51 | 45,000 | — | — |
| 2021-12-17 | $5.04 | $5.04 | 59,200 | — | — |
| 2021-12-16 | $4.90 | $4.90 | 29,100 | — | — |
| 2021-12-15 | $4.77 | $4.77 | 29,700 | — | — |
| 2021-12-14 | $4.43 | $4.43 | 26,900 | — | — |
| 2021-12-13 | $4.99 | $4.99 | 28,300 | — | — |
| 2021-12-10 | $4.96 | $4.96 | 37,600 | — | — |
| 2021-12-09 | $4.60 | $4.60 | 12,400 | — | — |
| 2021-12-08 | $4.70 | $4.70 | 24,000 | — | — |
| 2021-12-07 | $4.90 | $4.90 | 58,000 | — | — |
| 2021-12-06 | $4.94 | $4.94 | 10,000 | — | — |
| 2021-12-03 | $4.50 | $4.50 | 14,000 | — | — |
| 2021-12-02 | $4.91 | $4.91 | 37,900 | — | — |
| 2021-12-01 | $4.83 | $4.83 | 21,800 | — | — |
| 2021-11-30 | $4.96 | $4.96 | 70,400 | — | — |
| 2021-11-29 | $4.30 | $4.30 | 87,200 | — | — |
| 2021-11-26 | $5.22 | $5.22 | 23,500 | — | — |
| 2021-11-24 | $5.48 | $5.48 | 195,200 | — | — |
| 2021-11-23 | $5.53 | $5.53 | 240,700 | — | — |
| 2021-11-22 | $4.84 | $4.84 | 62,000 | — | — |
| 2021-11-19 | $3.92 | $3.92 | 42,200 | — | — |
| 2021-11-18 | $3.91 | $3.91 | 418,200 | — | — |
| 2021-11-17 | $3.75 | $3.75 | 20,700 | — | — |
| 2021-11-16 | $3.47 | $3.47 | 8,600 | — | — |
| 2021-11-15 | $3.42 | $3.42 | 9,300 | — | — |
| 2021-11-12 | $3.37 | $3.37 | 6,500 | — | — |
| 2021-11-11 | $3.39 | $3.39 | 5,800 | — | — |
| 2021-11-10 | $3.63 | $3.63 | 8,500 | — | — |
| 2021-11-09 | $3.80 | $3.80 | 17,600 | — | — |
| 2021-11-08 | $3.61 | $3.61 | 12,400 | — | — |
| 2021-11-05 | $3.95 | $3.95 | 28,400 | — | — |
| 2021-11-04 | $3.90 | $3.90 | 16,300 | — | — |
| 2021-11-03 | $3.80 | $3.80 | 57,400 | — | — |
| 2021-11-02 | $3.74 | $3.74 | 73,800 | — | — |
| 2021-11-01 | $3.91 | $3.91 | 675,500 | — | — |
| 2021-10-29 | $3.20 | $3.20 | 10,500 | — | — |
| 2021-10-28 | $3.00 | $3.00 | 2,900 | — | — |
| 2021-10-27 | $2.96 | $2.96 | 1,700 | — | — |
| 2021-10-26 | $3.00 | $3.00 | 4,700 | — | — |
| 2021-10-25 | $3.02 | $3.02 | 4,200 | — | — |
| 2021-10-22 | $3.02 | $3.02 | 3,300 | — | — |
| 2021-10-21 | $3.10 | $3.10 | 6,900 | — | — |
| 2021-10-20 | $3.36 | $3.36 | 5,500 | — | — |
| 2021-10-19 | $3.30 | $3.30 | 5,200 | — | — |
| 2021-10-18 | $3.40 | $3.40 | 16,200 | — | — |
| 2021-10-15 | $3.45 | $3.45 | 1,500 | — | — |
| 2021-10-14 | $3.46 | $3.46 | 1,800 | — | — |
| 2021-10-13 | $3.46 | $3.46 | 2,600 | — | — |
| 2021-10-12 | $3.46 | $3.46 | 2,600 | — | — |
| 2021-10-11 | $3.47 | $3.47 | 3,400 | — | — |
| 2021-10-08 | $3.45 | $3.45 | 600 | — | — |
| 2021-10-07 | $3.47 | $3.47 | 3,400 | — | — |
| 2021-10-06 | $3.45 | $3.45 | 10,200 | — | — |
| 2021-10-05 | $3.48 | $3.48 | 13,700 | — | — |
| 2021-10-04 | $3.52 | $3.52 | 6,500 | — | — |
| 2021-10-01 | $3.62 | $3.62 | 1,600 | — | — |
| 2021-09-30 | $3.62 | $3.62 | 6,900 | — | — |
| 2021-09-29 | $3.62 | $3.62 | 500 | — | — |
| 2021-09-28 | $3.62 | $3.62 | 4,600 | — | — |
| 2021-09-27 | $3.62 | $3.62 | 4,600 | — | — |
| 2021-09-24 | $3.64 | $3.64 | 5,900 | — | — |
| 2021-09-23 | $3.62 | $3.62 | 5,900 | — | — |
| 2021-09-22 | $3.69 | $3.69 | 1,100 | — | — |
| 2021-09-21 | $3.63 | $3.63 | 5,700 | — | — |
| 2021-09-20 | $3.74 | $3.74 | 6,800 | — | — |
| 2021-09-17 | $3.85 | $3.85 | 20,700 | — | — |
| 2021-09-16 | $3.89 | $3.89 | 3,600 | — | — |
| 2021-09-15 | $3.90 | $3.90 | 7,400 | — | — |
| 2021-09-14 | $3.85 | $3.85 | 6,200 | — | — |
| 2021-09-13 | $3.92 | $3.92 | 9,500 | — | — |
| 2021-09-10 | $3.92 | $3.92 | 3,500 | — | — |
| 2021-09-09 | $3.85 | $3.85 | 3,900 | — | — |
| 2021-09-08 | $3.83 | $3.83 | 8,100 | — | — |
| 2021-09-07 | $3.70 | $3.70 | 2,500 | — | — |
| 2021-09-03 | $3.56 | $3.56 | 9,200 | — | — |
| 2021-09-02 | $3.55 | $3.55 | 4,800 | — | — |
| 2021-09-01 | $3.63 | $3.63 | 2,400 | — | — |
| 2021-08-31 | $3.61 | $3.61 | 2,400 | — | — |
| 2021-08-30 | $3.67 | $3.67 | 17,200 | — | — |
| 2021-08-27 | $3.79 | $3.79 | 6,300 | — | — |
| 2021-08-26 | $3.80 | $3.80 | 12,400 | — | — |
| 2021-08-25 | $3.60 | $3.60 | 13,600 | — | — |
| 2021-08-24 | $3.60 | $3.60 | 6,000 | — | — |
| 2021-08-23 | $3.70 | $3.70 | 3,700 | — | — |
| 2021-08-20 | $3.80 | $3.80 | 21,700 | — | — |
| 2021-08-19 | $3.75 | $3.75 | 1,900 | — | — |
| 2021-08-18 | $3.75 | $3.75 | 2,600 | — | — |
| 2021-08-17 | $3.75 | $3.75 | 2,100 | — | — |
| 2021-08-16 | $3.78 | $3.78 | 2,200 | — | — |
| 2021-08-13 | $3.81 | $3.81 | 2,900 | — | — |
| 2021-08-12 | $3.86 | $3.86 | 7,900 | — | — |
| 2021-08-11 | $3.87 | $3.87 | 6,800 | — | — |
| 2021-08-10 | $3.80 | $3.80 | 400 | — | — |
| 2021-08-09 | $3.80 | $3.80 | 8,600 | — | — |
| 2021-08-06 | $3.82 | $3.82 | 11,100 | — | — |
| 2021-08-05 | $3.93 | $3.93 | 1,300 | — | — |
| 2021-08-04 | $3.88 | $3.88 | 4,400 | — | — |
| 2021-08-03 | $3.89 | $3.89 | 300 | — | — |
| 2021-08-02 | $3.82 | $3.82 | 7,400 | — | — |
| 2021-07-30 | $3.83 | $3.83 | 2,300 | — | — |
| 2021-07-29 | $3.84 | $3.84 | 6,100 | — | — |
| 2021-07-28 | $3.85 | $3.85 | 2,700 | — | — |
| 2021-07-27 | $3.89 | $3.89 | 2,100 | — | — |
| 2021-07-26 | $3.87 | $3.87 | 6,100 | — | — |
| 2021-07-23 | $4.00 | $4.00 | 1,200 | — | — |
| 2021-07-22 | $4.00 | $4.00 | 2,700 | — | — |
| 2021-07-21 | $3.91 | $3.91 | 7,300 | — | — |
| 2021-07-20 | $3.87 | $3.87 | 9,900 | — | — |
| 2021-07-19 | $3.82 | $3.82 | 12,100 | — | — |
| 2021-07-16 | $3.75 | $3.75 | 10,800 | — | — |
| 2021-07-15 | $3.80 | $3.80 | 10,500 | — | — |
| 2021-07-14 | $3.79 | $3.79 | 5,600 | — | — |
| 2021-07-13 | $3.88 | $3.88 | 10,800 | — | — |
| 2021-07-12 | $3.97 | $3.97 | 4,500 | — | — |
| 2021-07-09 | $4.01 | $4.01 | 4,800 | — | — |
| 2021-07-08 | $4.05 | $4.05 | 9,300 | — | — |
| 2021-07-07 | $4.04 | $4.04 | 17,600 | — | — |
| 2021-07-06 | $4.14 | $4.14 | 12,300 | — | — |
| 2021-07-02 | $4.08 | $4.08 | 7,000 | — | — |
| 2021-07-01 | $3.99 | $3.99 | 8,200 | — | — |
| 2021-06-30 | $3.97 | $3.97 | 18,600 | — | — |
| 2021-06-29 | $3.98 | $3.98 | 11,500 | — | — |
| 2021-06-28 | $4.10 | $4.10 | 7,700 | — | — |
| 2021-06-25 | $4.00 | $4.00 | 41,600 | — | — |
| 2021-06-24 | $4.31 | $4.31 | 4,900 | — | — |
| 2021-06-23 | $4.16 | $4.16 | 2,700 | — | — |
| 2021-06-22 | $4.23 | $4.23 | 6,400 | — | — |
| 2021-06-21 | $4.22 | $4.22 | 7,300 | — | — |
| 2021-06-18 | $4.18 | $4.18 | 8,700 | — | — |
| 2021-06-17 | $4.15 | $4.15 | 7,500 | — | — |
| 2021-06-16 | $4.20 | $4.20 | 13,800 | — | — |
| 2021-06-15 | $4.19 | $4.19 | 9,400 | — | — |
| 2021-06-14 | $4.29 | $4.29 | 37,500 | — | — |
| 2021-06-11 | $4.59 | $4.59 | 11,300 | — | — |
| 2021-06-10 | $4.25 | $4.25 | 4,900 | — | — |
| 2021-06-09 | $4.03 | $4.03 | 4,100 | — | — |
| 2021-06-08 | $4.04 | $4.04 | 8,600 | — | — |
| 2021-06-07 | $4.29 | $4.29 | 13,600 | — | — |
| 2021-06-04 | $4.04 | $4.04 | 2,200 | — | — |
| 2021-06-03 | $4.15 | $4.15 | 5,400 | — | — |
| 2021-06-02 | $4.02 | $4.02 | 3,400 | — | — |
| 2021-06-01 | $4.02 | $4.02 | 4,500 | — | — |
| 2021-05-28 | $4.00 | $4.00 | 5,900 | — | — |
| 2021-05-27 | $4.06 | $4.06 | 1,100 | — | — |
| 2021-05-26 | $4.19 | $4.19 | 2,000 | — | — |
| 2021-05-25 | $4.38 | $4.38 | 2,400 | — | — |
| 2021-05-24 | $4.22 | $4.22 | 500 | — | — |
| 2021-05-21 | $4.37 | $4.37 | 3,200 | — | — |
| 2021-05-20 | $4.24 | $4.24 | 6,100 | — | — |
| 2021-05-19 | $4.20 | $4.20 | 5,800 | — | — |
| 2021-05-18 | $4.02 | $4.02 | 7,000 | — | — |
| 2021-05-17 | $3.97 | $3.97 | 5,100 | — | — |
| 2021-05-14 | $3.99 | $3.99 | 3,900 | — | — |
| 2021-05-13 | $3.89 | $3.89 | 22,200 | — | — |
| 2021-05-12 | $4.01 | $4.01 | 36,500 | — | — |
| 2021-05-11 | $4.06 | $4.06 | 9,800 | — | — |
| 2021-05-10 | $4.10 | $4.10 | 10,300 | — | — |
| 2021-05-07 | $4.17 | $4.17 | 4,200 | — | — |
| 2021-05-06 | $4.10 | $4.10 | 8,400 | — | — |
| 2021-05-05 | $4.11 | $4.11 | 2,900 | — | — |
| 2021-05-04 | $4.13 | $4.13 | 5,500 | — | — |
| 2021-05-03 | $4.10 | $4.10 | 7,100 | — | — |
| 2021-04-30 | $4.10 | $4.10 | 9,100 | — | — |
| 2021-04-29 | $4.20 | $4.20 | 9,700 | — | — |
| 2021-04-28 | $4.35 | $4.35 | 2,200 | — | — |
| 2021-04-27 | $4.34 | $4.34 | 19,100 | — | — |
| 2021-04-26 | $4.36 | $4.36 | 4,700 | — | — |
| 2021-04-23 | $4.14 | $4.14 | 4,900 | — | — |
| 2021-04-22 | $4.17 | $4.17 | 6,100 | — | — |
| 2021-04-21 | $4.10 | $4.10 | 6,400 | — | — |
| 2021-04-20 | $4.19 | $4.19 | 26,600 | — | — |
| 2021-04-19 | $4.10 | $4.10 | 11,800 | — | — |
| 2021-04-16 | $4.10 | $4.10 | 9,700 | — | — |
| 2021-04-15 | $4.13 | $4.13 | 5,900 | — | — |
| 2021-04-14 | $4.16 | $4.16 | 5,700 | — | — |
| 2021-04-13 | $4.20 | $4.20 | 6,700 | — | — |
| 2021-04-12 | $4.31 | $4.31 | 8,400 | — | — |
| 2021-04-09 | $4.62 | $4.62 | 6,300 | — | — |
| 2021-04-08 | $4.60 | $4.60 | 8,500 | — | — |
| 2021-04-07 | $4.77 | $4.77 | 3,100 | — | — |
| 2021-04-06 | $4.87 | $4.87 | 13,900 | — | — |
| 2021-04-05 | $4.80 | $4.80 | 58,800 | — | — |
| 2021-04-01 | $4.74 | $4.74 | 64,100 | — | — |
| 2021-03-31 | $4.78 | $4.78 | 14,400 | — | — |
| 2021-03-30 | $4.70 | $4.70 | 8,300 | — | — |
| 2021-03-29 | $4.85 | $4.85 | 10,200 | — | — |
| 2021-03-26 | $4.89 | $4.89 | 17,600 | — | — |
| 2021-03-25 | $5.14 | $5.14 | 24,500 | — | — |
| 2021-03-24 | $5.50 | $5.50 | 52,400 | — | — |
| 2021-03-23 | $5.27 | $5.27 | 12,500 | — | — |
| 2021-03-22 | $5.32 | $5.32 | 19,800 | — | — |
| 2021-03-19 | $5.33 | $5.33 | 23,800 | — | — |
| 2021-03-18 | $5.46 | $5.46 | 159,200 | — | — |
| 2021-03-17 | $5.51 | $5.51 | 24,600 | — | — |
| 2021-03-16 | $5.58 | $5.58 | 28,200 | — | — |
| 2021-03-15 | $5.54 | $5.54 | 12,300 | — | — |
| 2021-03-12 | $5.49 | $5.49 | 14,600 | — | — |
| 2021-03-11 | $5.49 | $5.49 | 12,800 | — | — |
| 2021-03-10 | $5.40 | $5.40 | 10,900 | — | — |
| 2021-03-09 | $5.24 | $5.24 | 16,100 | — | — |
| 2021-03-08 | $4.73 | $4.73 | 8,300 | — | — |
| 2021-03-05 | $4.49 | $4.49 | 57,400 | — | — |
| 2021-03-04 | $5.15 | $5.15 | 64,800 | — | — |
| 2021-03-03 | $5.58 | $5.58 | 16,200 | — | — |
| 2021-03-02 | $5.67 | $5.67 | 48,300 | — | — |
| 2021-03-01 | $5.56 | $5.56 | 93,500 | — | — |
| 2021-02-26 | $5.59 | $5.59 | 27,400 | — | — |
| 2021-02-25 | $5.75 | $5.75 | 33,600 | — | — |
| 2021-02-24 | $5.75 | $5.75 | 13,100 | — | — |
| 2021-02-23 | $5.70 | $5.70 | 10,600 | — | — |
| 2021-02-22 | $5.88 | $5.88 | 18,700 | — | — |
| 2021-02-19 | $5.74 | $5.74 | 30,100 | — | — |
| 2021-02-18 | $6.20 | $6.20 | 22,200 | — | — |
| 2021-02-17 | $6.22 | $6.22 | 29,100 | — | — |
| 2021-02-16 | $6.17 | $6.17 | 24,700 | — | — |
| 2021-02-12 | $6.10 | $6.10 | 21,200 | — | — |
| 2021-02-11 | $6.23 | $6.23 | 36,000 | — | — |
| 2021-02-10 | $6.33 | $6.33 | 54,800 | — | — |
| 2021-02-09 | $6.24 | $6.24 | 63,600 | — | — |
| 2021-02-08 | $5.66 | $5.66 | 32,800 | — | — |
| 2021-02-05 | $5.59 | $5.59 | 18,600 | — | — |
| 2021-02-04 | $5.76 | $5.76 | 75,400 | — | — |
| 2021-02-03 | $5.85 | $5.85 | 43,500 | — | — |
| 2021-02-02 | $5.30 | $5.30 | 106,500 | — | — |
| 2021-02-01 | $5.50 | $5.50 | 153,700 | — | — |
| 2021-01-29 | $4.91 | $4.91 | 280,500 | — | — |
| 2021-01-28 | $5.07 | $5.07 | 998,900 | — | — |
| 2021-01-27 | $3.68 | $3.68 | 66,200 | — | — |
| 2021-01-26 | $3.64 | $3.64 | 73,600 | — | — |
| 2021-01-25 | $3.50 | $3.50 | 19,700 | — | — |
| 2021-01-22 | $3.41 | $3.41 | 5,500 | — | — |
| 2021-01-21 | $3.37 | $3.37 | 5,600 | — | — |
| 2021-01-20 | $3.39 | $3.39 | 16,000 | — | — |
| 2021-01-19 | $3.47 | $3.47 | 20,900 | — | — |
| 2021-01-15 | $3.36 | $3.36 | 7,900 | — | — |
| 2021-01-14 | $3.41 | $3.41 | 30,800 | — | — |
| 2021-01-13 | $3.45 | $3.45 | 11,200 | — | — |
| 2021-01-12 | $3.51 | $3.51 | 22,800 | — | — |
| 2021-01-11 | $3.52 | $3.52 | 34,700 | — | — |
| 2021-01-08 | $3.45 | $3.45 | 50,500 | — | — |
| 2021-01-07 | $3.18 | $3.18 | 2,000 | — | — |
| 2021-01-06 | $3.12 | $3.12 | 24,800 | — | — |
| 2021-01-05 | $3.15 | $3.15 | 38,800 | — | — |
| 2021-01-04 | $3.02 | $3.02 | 12,800 | — | — |