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
- 2012-05-14 to 2026-09-01
- 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 | $6.55 | $6.55 | 1,900 | — | — |
| 2021-12-30 | $6.50 | $6.50 | 7,600 | — | — |
| 2021-12-29 | $7.00 | $7.00 | 200 | — | — |
| 2021-12-28 | $6.11 | $6.11 | 2,308 | — | — |
| 2021-12-27 | $5.33 | $5.33 | 1,600 | — | — |
| 2021-12-23 | $5.98 | $5.98 | 0 | — | — |
| 2021-12-22 | $5.98 | $5.98 | 1,100 | — | — |
| 2021-12-21 | $5.59 | $5.59 | 162 | — | — |
| 2021-12-20 | $5.85 | $5.85 | 385 | — | — |
| 2021-12-17 | $5.85 | $5.85 | 1,462 | — | — |
| 2021-12-16 | $5.85 | $5.85 | 2,754 | — | — |
| 2021-12-15 | $5.59 | $5.59 | 469 | — | — |
| 2021-12-14 | $5.98 | $5.98 | 3,462 | — | — |
| 2021-12-13 | $5.59 | $5.59 | 2,477 | — | — |
| 2021-12-10 | $6.37 | $6.37 | 1,915 | — | — |
| 2021-12-09 | $6.24 | $6.24 | 1,715 | — | — |
| 2021-12-08 | $5.59 | $5.59 | 4,485 | — | — |
| 2021-12-07 | $5.20 | $5.20 | 2,262 | — | — |
| 2021-12-06 | $5.20 | $5.20 | 1,431 | — | — |
| 2021-12-03 | $4.94 | $4.94 | 808 | — | — |
| 2021-12-02 | $4.94 | $4.94 | 8,831 | — | — |
| 2021-12-01 | $4.29 | $4.29 | 11,162 | — | — |
| 2021-11-30 | $4.16 | $4.16 | 738 | — | — |
| 2021-11-29 | $4.16 | $4.16 | 2,500 | — | — |
| 2021-11-26 | $4.29 | $4.29 | 0 | — | — |
| 2021-11-24 | $4.29 | $4.29 | 8,323 | — | — |
| 2021-11-23 | $4.55 | $4.55 | 9,738 | — | — |
| 2021-11-22 | $4.29 | $4.29 | 7,731 | — | — |
| 2021-11-19 | $5.07 | $5.07 | 71,169 | — | — |
| 2021-11-18 | $4.42 | $4.42 | 21,215 | — | — |
| 2021-11-17 | $5.20 | $5.20 | 26,431 | — | — |
| 2021-11-16 | $4.94 | $4.94 | 3,600 | — | — |
| 2021-11-15 | $5.20 | $5.20 | 92 | — | — |
| 2021-11-12 | $5.07 | $5.07 | 1,692 | — | — |
| 2021-11-11 | $5.07 | $5.07 | 2,154 | — | — |
| 2021-11-10 | $5.07 | $5.07 | 7,769 | — | — |
| 2021-11-09 | $4.68 | $4.68 | 3,769 | — | — |
| 2021-11-08 | $4.42 | $4.42 | 769 | — | — |
| 2021-11-05 | $4.42 | $4.42 | 8,177 | — | — |
| 2021-11-04 | $4.94 | $4.94 | 331 | — | — |
| 2021-11-03 | $4.81 | $4.81 | 2,369 | — | — |
| 2021-11-02 | $5.20 | $5.20 | 8 | — | — |
| 2021-11-01 | $4.94 | $4.94 | 138 | — | — |
| 2021-10-29 | $5.07 | $5.07 | 615 | — | — |
| 2021-10-28 | $4.94 | $4.94 | 154 | — | — |
| 2021-10-27 | $4.94 | $4.94 | 1,362 | — | — |
| 2021-10-26 | $4.68 | $4.68 | 562 | — | — |
| 2021-10-25 | $4.55 | $4.55 | 4,654 | — | — |
| 2021-10-22 | $4.55 | $4.55 | 754 | — | — |
| 2021-10-21 | $4.68 | $4.68 | 46 | — | — |
| 2021-10-20 | $4.81 | $4.81 | 8 | — | — |
| 2021-10-19 | $4.81 | $4.81 | 169 | — | — |
| 2021-10-18 | $4.68 | $4.68 | 0 | — | — |
| 2021-10-15 | $4.68 | $4.68 | 38 | — | — |
| 2021-10-14 | $4.81 | $4.81 | 869 | — | — |
| 2021-10-13 | $4.68 | $4.68 | 2,277 | — | — |
| 2021-10-12 | $5.07 | $5.07 | 469 | — | — |
| 2021-10-11 | $4.55 | $4.55 | 23,531 | — | — |
| 2021-10-08 | $5.46 | $5.46 | 1,631 | — | — |
| 2021-10-07 | $5.59 | $5.59 | 3,054 | — | — |
| 2021-10-06 | $5.46 | $5.46 | 592 | — | — |
| 2021-10-05 | $5.46 | $5.46 | 662 | — | — |
| 2021-10-04 | $5.59 | $5.59 | 0 | — | — |
| 2021-10-01 | $5.59 | $5.59 | 577 | — | — |
| 2021-09-30 | $5.59 | $5.59 | 1,208 | — | — |
| 2021-09-29 | $5.07 | $5.07 | 1,800 | — | — |
| 2021-09-28 | $5.33 | $5.33 | 0 | — | — |
| 2021-09-27 | $5.33 | $5.33 | 4,054 | — | — |
| 2021-09-24 | $5.33 | $5.33 | 123 | — | — |
| 2021-09-23 | $5.59 | $5.59 | 8 | — | — |
| 2021-09-22 | $4.94 | $4.94 | 6,285 | — | — |
| 2021-09-21 | $5.33 | $5.33 | 438 | — | — |
| 2021-09-20 | $5.07 | $5.07 | 3,692 | — | — |
| 2021-09-17 | $5.72 | $5.72 | 146 | — | — |
| 2021-09-16 | $5.59 | $5.59 | 354 | — | — |
| 2021-09-15 | $5.85 | $5.85 | 2,262 | — | — |
| 2021-09-14 | $4.94 | $4.94 | 2,023 | — | — |
| 2021-09-13 | $5.72 | $5.72 | 2,023 | — | — |
| 2021-09-10 | $5.72 | $5.72 | 1,323 | — | — |
| 2021-09-09 | $5.72 | $5.72 | 815 | — | — |
| 2021-09-08 | $6.11 | $6.11 | 38 | — | — |
| 2021-09-07 | $5.85 | $5.85 | 246 | — | — |
| 2021-09-03 | $6.11 | $6.11 | 1,408 | — | — |
| 2021-09-02 | $6.11 | $6.11 | 4,346 | — | — |
| 2021-09-01 | $5.85 | $5.85 | 946 | — | — |
| 2021-08-31 | $5.85 | $5.85 | 962 | — | — |
| 2021-08-30 | $5.98 | $5.98 | 277 | — | — |
| 2021-08-27 | $5.98 | $5.98 | 0 | — | — |
| 2021-08-26 | $5.98 | $5.98 | 1,485 | — | — |
| 2021-08-25 | $5.98 | $5.98 | 6,438 | — | — |
| 2021-08-24 | $6.50 | $6.50 | 385 | — | — |
| 2021-08-23 | $6.89 | $6.89 | 3,031 | — | — |
| 2021-08-20 | $6.24 | $6.24 | 192 | — | — |
| 2021-08-19 | $6.24 | $6.24 | 1,815 | — | — |
| 2021-08-18 | $6.24 | $6.24 | 346 | — | — |
| 2021-08-17 | $6.50 | $6.50 | 4,354 | — | — |
| 2021-08-16 | $6.24 | $6.24 | 0 | — | — |
| 2021-08-13 | $6.24 | $6.24 | 715 | — | — |
| 2021-08-12 | $6.24 | $6.24 | 100 | — | — |
| 2021-08-11 | $6.50 | $6.50 | 277 | — | — |
| 2021-08-10 | $7.15 | $7.15 | 2,608 | — | — |
| 2021-08-09 | $6.50 | $6.50 | 415 | — | — |
| 2021-08-06 | $6.50 | $6.50 | 4,523 | — | — |
| 2021-08-05 | $6.76 | $6.76 | 308 | — | — |
| 2021-08-04 | $6.11 | $6.11 | 2,985 | — | — |
| 2021-08-03 | $6.37 | $6.37 | 346 | — | — |
| 2021-08-02 | $6.63 | $6.63 | 169 | — | — |
| 2021-07-30 | $7.15 | $7.15 | 654 | — | — |
| 2021-07-29 | $6.24 | $6.24 | 231 | — | — |
| 2021-07-28 | $6.37 | $6.37 | 438 | — | — |
| 2021-07-27 | $6.24 | $6.24 | 1,438 | — | — |
| 2021-07-26 | $6.63 | $6.63 | 2,362 | — | — |
| 2021-07-23 | $6.63 | $6.63 | 315 | — | — |
| 2021-07-22 | $6.50 | $6.50 | 577 | — | — |
| 2021-07-21 | $6.63 | $6.63 | 808 | — | — |
| 2021-07-20 | $6.37 | $6.37 | 308 | — | — |
| 2021-07-19 | $6.63 | $6.63 | 2,815 | — | — |
| 2021-07-16 | $6.89 | $6.89 | 5,246 | — | — |
| 2021-07-15 | $7.54 | $7.54 | 3,385 | — | — |
| 2021-07-14 | $6.76 | $6.76 | 5,608 | — | — |
| 2021-07-13 | $6.24 | $6.24 | 3,754 | — | — |
| 2021-07-12 | $7.67 | $7.67 | 2,615 | — | — |
| 2021-07-09 | $7.41 | $7.41 | 1,338 | — | — |
| 2021-07-08 | $7.28 | $7.28 | 15 | — | — |
| 2021-07-07 | $7.54 | $7.54 | 1,562 | — | — |
| 2021-07-06 | $7.80 | $7.80 | 877 | — | — |
| 2021-07-02 | $7.02 | $7.02 | 362 | — | — |
| 2021-07-01 | $7.15 | $7.15 | 146 | — | — |
| 2021-06-30 | $7.28 | $7.28 | 131 | — | — |
| 2021-06-29 | $7.41 | $7.41 | 523 | — | — |
| 2021-06-28 | $7.28 | $7.28 | 669 | — | — |
| 2021-06-25 | $7.41 | $7.41 | 315 | — | — |
| 2021-06-24 | $7.80 | $7.80 | 3,808 | — | — |
| 2021-06-23 | $8.32 | $8.32 | 4,300 | — | — |
| 2021-06-22 | $7.67 | $7.67 | 5,146 | — | — |
| 2021-06-21 | $7.54 | $7.54 | 3,769 | — | — |
| 2021-06-18 | $7.67 | $7.67 | 300 | — | — |
| 2021-06-17 | $7.80 | $7.80 | 454 | — | — |
| 2021-06-16 | $7.54 | $7.54 | 500 | — | — |
| 2021-06-15 | $7.02 | $7.02 | 662 | — | — |
| 2021-06-14 | $7.80 | $7.80 | 1,608 | — | — |
| 2021-06-11 | $7.80 | $7.80 | 3,846 | — | — |
| 2021-06-10 | $8.19 | $8.19 | 5,992 | — | — |
| 2021-06-09 | $8.06 | $8.06 | 2,954 | — | — |
| 2021-06-08 | $8.19 | $8.19 | 3,392 | — | — |
| 2021-06-07 | $8.19 | $8.19 | 9,615 | — | — |
| 2021-06-04 | $8.19 | $8.19 | 23,692 | — | — |
| 2021-06-03 | $7.80 | $7.80 | 28,146 | — | — |
| 2021-06-02 | $7.02 | $7.02 | 7,854 | — | — |
| 2021-06-01 | $6.50 | $6.50 | 8,238 | — | — |
| 2021-05-28 | $5.85 | $5.85 | 3,300 | — | — |
| 2021-05-27 | $5.85 | $5.85 | 2,838 | — | — |
| 2021-05-26 | $5.98 | $5.98 | 85 | — | — |
| 2021-05-25 | $5.98 | $5.98 | 38 | — | — |
| 2021-05-24 | $5.98 | $5.98 | 146 | — | — |
| 2021-05-21 | $5.85 | $5.85 | 15 | — | — |
| 2021-05-20 | $6.11 | $6.11 | 4,638 | — | — |
| 2021-05-19 | $5.98 | $5.98 | 4,015 | — | — |
| 2021-05-18 | $5.59 | $5.59 | 2,385 | — | — |
| 2021-05-17 | $5.33 | $5.33 | 492 | — | — |
| 2021-05-14 | $5.72 | $5.72 | 1,562 | — | — |
| 2021-05-13 | $5.46 | $5.46 | 3,777 | — | — |
| 2021-05-12 | $5.46 | $5.46 | 1,685 | — | — |
| 2021-05-11 | $5.20 | $5.20 | 9,431 | — | — |
| 2021-05-10 | $5.72 | $5.72 | 4,015 | — | — |
| 2021-05-07 | $5.46 | $5.46 | 31 | — | — |
| 2021-05-06 | $5.59 | $5.59 | 1,000 | — | — |
| 2021-05-05 | $6.11 | $6.11 | 1,992 | — | — |
| 2021-05-04 | $5.85 | $5.85 | 3,200 | — | — |
| 2021-05-03 | $6.11 | $6.11 | 4,208 | — | — |
| 2021-04-30 | $5.98 | $5.98 | 3,246 | — | — |
| 2021-04-29 | $5.98 | $5.98 | 5,623 | — | — |
| 2021-04-28 | $5.85 | $5.85 | 531 | — | — |
| 2021-04-27 | $5.98 | $5.98 | 2,092 | — | — |
| 2021-04-26 | $6.11 | $6.11 | 477 | — | — |
| 2021-04-23 | $5.98 | $5.98 | 608 | — | — |
| 2021-04-22 | $5.85 | $5.85 | 877 | — | — |
| 2021-04-21 | $5.72 | $5.72 | 8,492 | — | — |
| 2021-04-20 | $5.85 | $5.85 | 8,746 | — | — |
| 2021-04-19 | $5.85 | $5.85 | 94,746 | — | — |
| 2021-04-16 | $6.24 | $6.24 | 4,692 | — | — |
| 2021-04-15 | $5.85 | $5.85 | 3,515 | — | — |
| 2021-04-14 | $5.59 | $5.59 | 4,392 | — | — |
| 2021-04-13 | $6.11 | $6.11 | 1,338 | — | — |
| 2021-04-12 | $6.11 | $6.11 | 2,685 | — | — |
| 2021-04-09 | $5.85 | $5.85 | 7,785 | — | — |
| 2021-04-08 | $5.59 | $5.59 | 2,892 | — | — |
| 2021-04-07 | $5.85 | $5.85 | 254 | — | — |
| 2021-04-06 | $5.59 | $5.59 | 1,331 | — | — |
| 2021-04-05 | $5.85 | $5.85 | 1,231 | — | — |
| 2021-04-01 | $5.85 | $5.85 | 5,523 | — | — |
| 2021-03-31 | $6.24 | $6.24 | 7,323 | — | — |
| 2021-03-30 | $5.85 | $5.85 | 3,192 | — | — |
| 2021-03-29 | $5.20 | $5.20 | 1,069 | — | — |
| 2021-03-26 | $5.20 | $5.20 | 1,500 | — | — |
| 2021-03-25 | $5.59 | $5.59 | 1,454 | — | — |
| 2021-03-24 | $6.11 | $6.11 | 14,223 | — | — |
| 2021-03-23 | $5.07 | $5.07 | 3,046 | — | — |
| 2021-03-22 | $5.46 | $5.46 | 6,877 | — | — |
| 2021-03-19 | $6.11 | $6.11 | 4,454 | — | — |
| 2021-03-18 | $5.46 | $5.46 | 9,615 | — | — |
| 2021-03-17 | $5.20 | $5.20 | 8,646 | — | — |
| 2021-03-16 | $5.72 | $5.72 | 1,577 | — | — |
| 2021-03-15 | $5.98 | $5.98 | 5,477 | — | — |
| 2021-03-12 | $6.11 | $6.11 | 5,685 | — | — |
| 2021-03-11 | $5.85 | $5.85 | 285 | — | — |
| 2021-03-10 | $5.85 | $5.85 | 10,862 | — | — |
| 2021-03-09 | $6.37 | $6.37 | 3,669 | — | — |
| 2021-03-08 | $5.85 | $5.85 | 1,015 | — | — |
| 2021-03-05 | $6.11 | $6.11 | 4,462 | — | — |
| 2021-03-04 | $6.50 | $6.50 | 2,300 | — | — |
| 2021-03-03 | $6.50 | $6.50 | 8,315 | — | — |
| 2021-03-02 | $5.85 | $5.85 | 8,623 | — | — |
| 2021-03-01 | $5.46 | $5.46 | 4,815 | — | — |
| 2021-02-26 | $5.46 | $5.46 | 11,831 | — | — |
| 2021-02-25 | $4.94 | $4.94 | 15,485 | — | — |
| 2021-02-24 | $5.07 | $5.07 | 29,215 | — | — |
| 2021-02-23 | $5.20 | $5.20 | 1,192 | — | — |
| 2021-02-22 | $5.59 | $5.59 | 4,446 | — | — |
| 2021-02-19 | $5.98 | $5.98 | 4,500 | — | — |
| 2021-02-18 | $5.85 | $5.85 | 1,215 | — | — |
| 2021-02-17 | $5.85 | $5.85 | 2,338 | — | — |
| 2021-02-16 | $5.85 | $5.85 | 20,338 | — | — |
| 2021-02-12 | $5.59 | $5.59 | 7,169 | — | — |
| 2021-02-11 | $5.20 | $5.20 | 6,146 | — | — |
| 2021-02-10 | $5.07 | $5.07 | 3,608 | — | — |
| 2021-02-09 | $5.46 | $5.46 | 7,192 | — | — |
| 2021-02-08 | $5.46 | $5.46 | 13,685 | — | — |
| 2021-02-05 | $4.94 | $4.94 | 6,162 | — | — |
| 2021-02-04 | $5.07 | $5.07 | 8,477 | — | — |
| 2021-02-03 | $4.94 | $4.94 | 12,823 | — | — |
| 2021-02-02 | $4.94 | $4.94 | 2,792 | — | — |
| 2021-02-01 | $4.94 | $4.94 | 1,331 | — | — |
| 2021-01-29 | $5.07 | $5.07 | 6,762 | — | — |
| 2021-01-28 | $5.46 | $5.46 | 3,608 | — | — |
| 2021-01-27 | $4.94 | $4.94 | 2,492 | — | — |
| 2021-01-26 | $5.20 | $5.20 | 1,600 | — | — |
| 2021-01-25 | $5.46 | $5.46 | 2,615 | — | — |
| 2021-01-22 | $5.72 | $5.72 | 4,985 | — | — |
| 2021-01-21 | $5.85 | $5.85 | 3,508 | — | — |
| 2021-01-20 | $5.20 | $5.20 | 2,031 | — | — |
| 2021-01-19 | $5.33 | $5.33 | 1,985 | — | — |
| 2021-01-15 | $5.72 | $5.72 | 2,346 | — | — |
| 2021-01-14 | $5.72 | $5.72 | 19,754 | — | — |
| 2021-01-13 | $4.94 | $4.94 | 508 | — | — |
| 2021-01-12 | $5.20 | $5.20 | 3,108 | — | — |
| 2021-01-11 | $4.94 | $4.94 | 2,515 | — | — |
| 2021-01-08 | $5.20 | $5.20 | 3,000 | — | — |
| 2021-01-07 | $5.46 | $5.46 | 1,869 | — | — |
| 2021-01-06 | $5.46 | $5.46 | 3,092 | — | — |
| 2021-01-05 | $5.59 | $5.59 | 26,400 | — | — |
| 2021-01-04 | $5.20 | $5.20 | 5,031 | — | — |