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
- 2012-04-10 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 | $2.95 | $2.95 | 24,140 | — | — |
| 2021-12-30 | $2.95 | $2.95 | 22,560 | — | — |
| 2021-12-29 | $3.05 | $3.05 | 23,160 | — | — |
| 2021-12-28 | $2.85 | $2.85 | 22,500 | — | — |
| 2021-12-27 | $2.65 | $2.65 | 36,700 | — | — |
| 2021-12-23 | $2.90 | $2.90 | 12,360 | — | — |
| 2021-12-22 | $2.90 | $2.90 | 10,420 | — | — |
| 2021-12-21 | $2.75 | $2.75 | 21,740 | — | — |
| 2021-12-20 | $2.80 | $2.80 | 54,400 | — | — |
| 2021-12-17 | $3.05 | $3.05 | 50,400 | — | — |
| 2021-12-16 | $3.10 | $3.10 | 16,040 | — | — |
| 2021-12-15 | $3.15 | $3.15 | 21,360 | — | — |
| 2021-12-14 | $3.15 | $3.15 | 14,800 | — | — |
| 2021-12-13 | $3.15 | $3.15 | 7,120 | — | — |
| 2021-12-10 | $3.30 | $3.30 | 8,820 | — | — |
| 2021-12-09 | $3.10 | $3.10 | 9,780 | — | — |
| 2021-12-08 | $3.05 | $3.05 | 23,940 | — | — |
| 2021-12-07 | $3.10 | $3.10 | 27,080 | — | — |
| 2021-12-06 | $2.95 | $2.95 | 17,160 | — | — |
| 2021-12-03 | $3.25 | $3.25 | 28,660 | — | — |
| 2021-12-02 | $3.55 | $3.55 | 51,720 | — | — |
| 2021-12-01 | $3.45 | $3.45 | 6,140 | — | — |
| 2021-11-30 | $3.60 | $3.60 | 4,160 | — | — |
| 2021-11-29 | $3.60 | $3.60 | 22,540 | — | — |
| 2021-11-26 | $3.85 | $3.85 | 7,940 | — | — |
| 2021-11-24 | $3.85 | $3.85 | 11,760 | — | — |
| 2021-11-23 | $3.70 | $3.70 | 16,420 | — | — |
| 2021-11-22 | $3.85 | $3.85 | 22,280 | — | — |
| 2021-11-19 | $3.90 | $3.90 | 17,060 | — | — |
| 2021-11-18 | $3.95 | $3.95 | 24,660 | — | — |
| 2021-11-17 | $4.30 | $4.30 | 10,380 | — | — |
| 2021-11-16 | $4.35 | $4.35 | 37,720 | — | — |
| 2021-11-15 | $4.45 | $4.45 | 43,260 | — | — |
| 2021-11-12 | $4.20 | $4.20 | 34,020 | — | — |
| 2021-11-11 | $4.25 | $4.25 | 16,360 | — | — |
| 2021-11-10 | $4.20 | $4.20 | 14,200 | — | — |
| 2021-11-09 | $4.20 | $4.20 | 8,960 | — | — |
| 2021-11-08 | $4.25 | $4.25 | 13,280 | — | — |
| 2021-11-05 | $4.35 | $4.35 | 17,200 | — | — |
| 2021-11-04 | $4.35 | $4.35 | 4,200 | — | — |
| 2021-11-03 | $4.40 | $4.40 | 4,920 | — | — |
| 2021-11-02 | $4.35 | $4.35 | 9,940 | — | — |
| 2021-11-01 | $4.40 | $4.40 | 6,480 | — | — |
| 2021-10-29 | $4.35 | $4.35 | 12,040 | — | — |
| 2021-10-28 | $4.45 | $4.45 | 10,520 | — | — |
| 2021-10-27 | $4.35 | $4.35 | 18,940 | — | — |
| 2021-10-26 | $4.35 | $4.35 | 23,580 | — | — |
| 2021-10-25 | $4.50 | $4.50 | 36,440 | — | — |
| 2021-10-22 | $4.35 | $4.35 | 9,600 | — | — |
| 2021-10-21 | $4.40 | $4.40 | 15,120 | — | — |
| 2021-10-20 | $4.25 | $4.25 | 12,460 | — | — |
| 2021-10-19 | $4.60 | $4.60 | 100,960 | — | — |
| 2021-10-18 | $4.20 | $4.20 | 14,400 | — | — |
| 2021-10-15 | $4.30 | $4.30 | 8,640 | — | — |
| 2021-10-14 | $4.30 | $4.30 | 13,700 | — | — |
| 2021-10-13 | $4.25 | $4.25 | 4,820 | — | — |
| 2021-10-12 | $4.30 | $4.30 | 2,800 | — | — |
| 2021-10-11 | $4.50 | $4.50 | 7,400 | — | — |
| 2021-10-08 | $4.25 | $4.25 | 31,720 | — | — |
| 2021-10-07 | $4.25 | $4.25 | 35,140 | — | — |
| 2021-10-06 | $4.25 | $4.25 | 39,020 | — | — |
| 2021-10-05 | $3.40 | $3.40 | 25,700 | — | — |
| 2021-10-04 | $3.40 | $3.40 | 25,140 | — | — |
| 2021-10-01 | $3.45 | $3.45 | 17,660 | — | — |
| 2021-09-30 | $3.25 | $3.25 | 20,900 | — | — |
| 2021-09-29 | $3.45 | $3.45 | 11,140 | — | — |
| 2021-09-28 | $3.40 | $3.40 | 28,740 | — | — |
| 2021-09-27 | $3.15 | $3.15 | 17,260 | — | — |
| 2021-09-24 | $3.20 | $3.20 | 32,700 | — | — |
| 2021-09-23 | $3.30 | $3.30 | 10,160 | — | — |
| 2021-09-22 | $3.20 | $3.20 | 10,680 | — | — |
| 2021-09-21 | $3.45 | $3.45 | 45,780 | — | — |
| 2021-09-20 | $3.20 | $3.20 | 26,760 | — | — |
| 2021-09-17 | $3.15 | $3.15 | 26,200 | — | — |
| 2021-09-16 | $3.05 | $3.05 | 26,740 | — | — |
| 2021-09-15 | $3.20 | $3.20 | 37,280 | — | — |
| 2021-09-14 | $3.10 | $3.10 | 66,520 | — | — |
| 2021-09-13 | $3.45 | $3.45 | 42,140 | — | — |
| 2021-09-10 | $3.65 | $3.65 | 3,500 | — | — |
| 2021-09-09 | $3.50 | $3.50 | 23,020 | — | — |
| 2021-09-08 | $3.60 | $3.60 | 1,880 | — | — |
| 2021-09-07 | $3.65 | $3.65 | 27,360 | — | — |
| 2021-09-03 | $3.75 | $3.75 | 10,600 | — | — |
| 2021-09-02 | $3.80 | $3.80 | 18,020 | — | — |
| 2021-09-01 | $3.80 | $3.80 | 22,740 | — | — |
| 2021-08-31 | $3.80 | $3.80 | 17,480 | — | — |
| 2021-08-30 | $3.80 | $3.80 | 26,260 | — | — |
| 2021-08-27 | $4.00 | $4.00 | 4,440 | — | — |
| 2021-08-26 | $4.00 | $4.00 | 7,700 | — | — |
| 2021-08-25 | $4.15 | $4.15 | 20,940 | — | — |
| 2021-08-24 | $4.05 | $4.05 | 17,880 | — | — |
| 2021-08-23 | $4.05 | $4.05 | 29,500 | — | — |
| 2021-08-20 | $3.75 | $3.75 | 17,820 | — | — |
| 2021-08-19 | $3.90 | $3.90 | 38,080 | — | — |
| 2021-08-18 | $4.05 | $4.05 | 26,640 | — | — |
| 2021-08-17 | $4.00 | $4.00 | 67,160 | — | — |
| 2021-08-16 | $4.60 | $4.60 | 27,600 | — | — |
| 2021-08-13 | $4.40 | $4.40 | 14,160 | — | — |
| 2021-08-12 | $4.45 | $4.45 | 26,700 | — | — |
| 2021-08-11 | $4.70 | $4.70 | 11,980 | — | — |
| 2021-08-10 | $4.80 | $4.80 | 12,780 | — | — |
| 2021-08-09 | $4.35 | $4.35 | 10,240 | — | — |
| 2021-08-06 | $4.25 | $4.25 | 19,700 | — | — |
| 2021-08-05 | $4.30 | $4.30 | 18,880 | — | — |
| 2021-08-04 | $4.40 | $4.40 | 5,340 | — | — |
| 2021-08-03 | $4.55 | $4.55 | 12,100 | — | — |
| 2021-08-02 | $4.75 | $4.75 | 5,240 | — | — |
| 2021-07-30 | $4.90 | $4.90 | 15,300 | — | — |
| 2021-07-29 | $4.90 | $4.90 | 34,500 | — | — |
| 2021-07-28 | $4.60 | $4.60 | 5,240 | — | — |
| 2021-07-27 | $4.65 | $4.65 | 11,820 | — | — |
| 2021-07-26 | $4.85 | $4.85 | 8,240 | — | — |
| 2021-07-23 | $4.95 | $4.95 | 25,680 | — | — |
| 2021-07-22 | $4.80 | $4.80 | 6,380 | — | — |
| 2021-07-21 | $4.75 | $4.75 | 24,660 | — | — |
| 2021-07-20 | $4.80 | $4.80 | 9,320 | — | — |
| 2021-07-19 | $4.75 | $4.75 | 13,120 | — | — |
| 2021-07-16 | $4.90 | $4.90 | 21,640 | — | — |
| 2021-07-15 | $4.85 | $4.85 | 9,320 | — | — |
| 2021-07-14 | $4.80 | $4.80 | 3,600 | — | — |
| 2021-07-13 | $4.90 | $4.90 | 4,880 | — | — |
| 2021-07-12 | $5.10 | $5.10 | 6,000 | — | — |
| 2021-07-09 | $5.10 | $5.10 | 31,600 | — | — |
| 2021-07-08 | $5.05 | $5.05 | 3,120 | — | — |
| 2021-07-07 | $5.00 | $5.00 | 9,960 | — | — |
| 2021-07-06 | $5.20 | $5.20 | 13,320 | — | — |
| 2021-07-02 | $5.30 | $5.30 | 6,940 | — | — |
| 2021-07-01 | $5.15 | $5.15 | 11,620 | — | — |
| 2021-06-30 | $5.10 | $5.10 | 15,920 | — | — |
| 2021-06-29 | $5.10 | $5.10 | 5,380 | — | — |
| 2021-06-28 | $5.20 | $5.20 | 10,380 | — | — |
| 2021-06-25 | $5.20 | $5.20 | 21,080 | — | — |
| 2021-06-24 | $5.35 | $5.35 | 12,560 | — | — |
| 2021-06-23 | $5.35 | $5.35 | 13,980 | — | — |
| 2021-06-22 | $5.35 | $5.35 | 12,940 | — | — |
| 2021-06-21 | $5.45 | $5.45 | 8,980 | — | — |
| 2021-06-18 | $5.30 | $5.30 | 14,280 | — | — |
| 2021-06-17 | $5.50 | $5.50 | 16,040 | — | — |
| 2021-06-16 | $5.65 | $5.65 | 25,960 | — | — |
| 2021-06-15 | $5.70 | $5.70 | 87,020 | — | — |
| 2021-06-14 | $6.05 | $6.05 | 60,440 | — | — |
| 2021-06-11 | $6.30 | $6.30 | 92,160 | — | — |
| 2021-06-10 | $6.15 | $6.15 | 80,980 | — | — |
| 2021-06-09 | $6.50 | $6.50 | 102,200 | — | — |
| 2021-06-08 | $6.25 | $6.25 | 77,260 | — | — |
| 2021-06-07 | $6.25 | $6.25 | 31,780 | — | — |
| 2021-06-04 | $6.00 | $6.00 | 19,620 | — | — |
| 2021-06-03 | $6.25 | $6.25 | 4,660 | — | — |
| 2021-06-02 | $6.25 | $6.25 | 28,000 | — | — |
| 2021-06-01 | $6.25 | $6.25 | 78,380 | — | — |
| 2021-05-28 | $6.25 | $6.25 | 30,460 | — | — |
| 2021-05-27 | $6.40 | $6.40 | 36,280 | — | — |
| 2021-05-26 | $6.30 | $6.30 | 40,260 | — | — |
| 2021-05-25 | $6.35 | $6.35 | 139,820 | — | — |
| 2021-05-24 | $6.45 | $6.45 | 148,800 | — | — |
| 2021-05-21 | $5.70 | $5.70 | 110,300 | — | — |
| 2021-05-20 | $4.45 | $4.45 | 18,340 | — | — |
| 2021-05-19 | $4.40 | $4.40 | 20,660 | — | — |
| 2021-05-18 | $4.55 | $4.55 | 40,660 | — | — |
| 2021-05-17 | $4.95 | $4.95 | 24,520 | — | — |
| 2021-05-14 | $5.00 | $5.00 | 19,720 | — | — |
| 2021-05-13 | $4.55 | $4.55 | 26,100 | — | — |
| 2021-05-12 | $5.00 | $5.00 | 23,280 | — | — |
| 2021-05-11 | $4.85 | $4.85 | 97,520 | — | — |
| 2021-05-10 | $5.15 | $5.15 | 11,880 | — | — |
| 2021-05-07 | $5.30 | $5.30 | 13,140 | — | — |
| 2021-05-06 | $5.25 | $5.25 | 8,840 | — | — |
| 2021-05-05 | $5.45 | $5.45 | 17,260 | — | — |
| 2021-05-04 | $5.50 | $5.50 | 47,900 | — | — |
| 2021-05-03 | $5.70 | $5.70 | 12,960 | — | — |
| 2021-04-30 | $5.75 | $5.75 | 57,420 | — | — |
| 2021-04-29 | $5.50 | $5.50 | 22,520 | — | — |
| 2021-04-28 | $5.25 | $5.25 | 5,500 | — | — |
| 2021-04-27 | $5.30 | $5.30 | 11,120 | — | — |
| 2021-04-26 | $5.70 | $5.70 | 26,680 | — | — |
| 2021-04-23 | $5.00 | $5.00 | 35,460 | — | — |
| 2021-04-22 | $5.55 | $5.55 | 16,420 | — | — |
| 2021-04-21 | $5.00 | $5.00 | 48,520 | — | — |
| 2021-04-20 | $4.55 | $4.55 | 79,760 | — | — |
| 2021-04-19 | $5.05 | $5.05 | 52,560 | — | — |
| 2021-04-16 | $5.40 | $5.40 | 26,520 | — | — |
| 2021-04-15 | $5.35 | $5.35 | 20,620 | — | — |
| 2021-04-14 | $5.15 | $5.15 | 9,880 | — | — |
| 2021-04-13 | $5.50 | $5.50 | 32,120 | — | — |
| 2021-04-12 | $5.70 | $5.70 | 22,700 | — | — |
| 2021-04-09 | $5.80 | $5.80 | 15,560 | — | — |
| 2021-04-08 | $5.70 | $5.70 | 33,860 | — | — |
| 2021-04-07 | $5.75 | $5.75 | 26,900 | — | — |
| 2021-04-06 | $5.90 | $5.90 | 32,340 | — | — |
| 2021-04-05 | $5.95 | $5.95 | 41,460 | — | — |
| 2021-04-01 | $6.05 | $6.05 | 34,560 | — | — |
| 2021-03-31 | $5.85 | $5.85 | 53,900 | — | — |
| 2021-03-30 | $5.85 | $5.85 | 51,180 | — | — |
| 2021-03-29 | $5.90 | $5.90 | 25,660 | — | — |
| 2021-03-26 | $6.25 | $6.25 | 36,220 | — | — |
| 2021-03-25 | $6.15 | $6.15 | 86,800 | — | — |
| 2021-03-24 | $6.25 | $6.25 | 32,100 | — | — |
| 2021-03-23 | $6.55 | $6.55 | 82,200 | — | — |
| 2021-03-22 | $6.15 | $6.15 | 68,740 | — | — |
| 2021-03-19 | $5.75 | $5.75 | 77,360 | — | — |
| 2021-03-18 | $5.70 | $5.70 | 25,880 | — | — |
| 2021-03-17 | $5.75 | $5.75 | 25,300 | — | — |
| 2021-03-16 | $5.90 | $5.90 | 29,540 | — | — |
| 2021-03-15 | $5.80 | $5.80 | 16,320 | — | — |
| 2021-03-12 | $5.60 | $5.60 | 19,300 | — | — |
| 2021-03-11 | $6.10 | $6.10 | 25,220 | — | — |
| 2021-03-10 | $5.60 | $5.60 | 17,620 | — | — |
| 2021-03-09 | $5.45 | $5.45 | 43,580 | — | — |
| 2021-03-08 | $5.25 | $5.25 | 25,960 | — | — |
| 2021-03-05 | $5.25 | $5.25 | 116,600 | — | — |
| 2021-03-04 | $5.45 | $5.45 | 89,140 | — | — |
| 2021-03-03 | $6.00 | $6.00 | 41,220 | — | — |
| 2021-03-02 | $6.35 | $6.35 | 58,320 | — | — |
| 2021-03-01 | $6.15 | $6.15 | 33,300 | — | — |
| 2021-02-26 | $5.95 | $5.95 | 49,900 | — | — |
| 2021-02-25 | $5.65 | $5.65 | 48,660 | — | — |
| 2021-02-24 | $6.00 | $6.00 | 80,120 | — | — |
| 2021-02-23 | $6.00 | $6.00 | 112,740 | — | — |
| 2021-02-22 | $6.25 | $6.25 | 140,920 | — | — |
| 2021-02-19 | $5.25 | $5.25 | 111,160 | — | — |
| 2021-02-18 | $5.20 | $5.20 | 108,360 | — | — |
| 2021-02-17 | $5.90 | $5.90 | 62,360 | — | — |
| 2021-02-16 | $5.95 | $5.95 | 103,400 | — | — |
| 2021-02-12 | $6.20 | $6.20 | 92,240 | — | — |
| 2021-02-11 | $6.00 | $6.00 | 188,400 | — | — |
| 2021-02-10 | $6.90 | $6.90 | 127,560 | — | — |
| 2021-02-09 | $7.20 | $7.20 | 172,060 | — | — |
| 2021-02-08 | $7.75 | $7.75 | 284,060 | — | — |
| 2021-02-05 | $7.25 | $7.25 | 349,440 | — | — |
| 2021-02-04 | $7.50 | $7.50 | 351,400 | — | — |
| 2021-02-03 | $8.15 | $8.15 | 328,280 | — | — |
| 2021-02-02 | $7.50 | $7.50 | 275,560 | — | — |
| 2021-02-01 | $5.90 | $5.90 | 285,120 | — | — |
| 2021-01-29 | $4.05 | $4.05 | 42,880 | — | — |
| 2021-01-28 | $3.85 | $3.85 | 25,760 | — | — |
| 2021-01-27 | $4.05 | $4.05 | 20,120 | — | — |
| 2021-01-26 | $4.40 | $4.40 | 14,080 | — | — |
| 2021-01-25 | $4.50 | $4.50 | 28,020 | — | — |
| 2021-01-22 | $4.15 | $4.15 | 29,080 | — | — |
| 2021-01-21 | $4.45 | $4.45 | 30,100 | — | — |
| 2021-01-20 | $4.25 | $4.25 | 90,820 | — | — |
| 2021-01-19 | $3.95 | $3.95 | 82,660 | — | — |
| 2021-01-15 | $3.60 | $3.60 | 36,760 | — | — |
| 2021-01-14 | $3.45 | $3.45 | 12,940 | — | — |
| 2021-01-13 | $3.55 | $3.55 | 22,160 | — | — |
| 2021-01-12 | $3.50 | $3.50 | 26,960 | — | — |
| 2021-01-11 | $3.45 | $3.45 | 19,140 | — | — |
| 2021-01-08 | $3.25 | $3.25 | 31,280 | — | — |
| 2021-01-07 | $3.35 | $3.35 | 8,840 | — | — |
| 2021-01-06 | $3.45 | $3.45 | 7,640 | — | — |
| 2021-01-05 | $3.35 | $3.35 | 28,900 | — | — |
| 2021-01-04 | $3.10 | $3.10 | 13,600 | — | — |