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
- 1997-03-19 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 | $4.16 | $6.22 | 48,783 | — | — |
| 2021-12-30 | $4.20 | $6.28 | 132,396 | — | — |
| 2021-12-29 | $4.05 | $6.06 | 95,525 | — | — |
| 2021-12-28 | $4.14 | $6.19 | 80,890 | — | — |
| 2021-12-27 | $4.16 | $6.22 | 144,195 | — | — |
| 2021-12-23 | $4.19 | $6.26 | 72,948 | — | — |
| 2021-12-22 | $4.24 | $6.34 | 78,394 | — | — |
| 2021-12-21 | $4.09 | $6.11 | 74,877 | — | — |
| 2021-12-20 | $4.07 | $6.09 | 153,497 | — | — |
| 2021-12-17 | $4.15 | $6.21 | 66,708 | — | — |
| 2021-12-16 | $4.12 | $6.15 | 97,113 | — | — |
| 2021-12-15 | $4.10 | $6.13 | 148,846 | — | — |
| 2021-12-14 | $4.20 | $6.27 | 237,110 | — | — |
| 2021-12-13 | $4.41 | $6.59 | 281,128 | — | — |
| 2021-12-10 | $4.56 | $6.81 | 122,866 | — | — |
| 2021-12-09 | $4.41 | $6.59 | 94,504 | — | — |
| 2021-12-08 | $4.45 | $6.65 | 77,146 | — | — |
| 2021-12-07 | $4.34 | $6.48 | 76,919 | — | — |
| 2021-12-06 | $4.18 | $6.24 | 123,887 | — | — |
| 2021-12-03 | $4.03 | $6.02 | 137,614 | — | — |
| 2021-12-02 | $4.15 | $6.21 | 83,045 | — | — |
| 2021-12-01 | $4.02 | $6.01 | 179,704 | — | — |
| 2021-11-30 | $3.91 | $5.85 | 289,977 | — | — |
| 2021-11-29 | $3.96 | $5.92 | 177,889 | — | — |
| 2021-11-26 | $3.96 | $5.92 | 234,500 | — | — |
| 2021-11-24 | $4.05 | $6.05 | 79,528 | — | — |
| 2021-11-23 | $3.98 | $5.96 | 100,176 | — | — |
| 2021-11-22 | $3.95 | $5.90 | 267,514 | — | — |
| 2021-11-19 | $4.01 | $5.99 | 413,524 | — | — |
| 2021-11-18 | $4.31 | $6.44 | 242,442 | — | — |
| 2021-11-17 | $4.35 | $6.50 | 170,288 | — | — |
| 2021-11-16 | $4.42 | $6.60 | 191,276 | — | — |
| 2021-11-15 | $4.45 | $6.65 | 165,863 | — | — |
| 2021-11-12 | $4.52 | $6.76 | 239,833 | — | — |
| 2021-11-11 | $4.50 | $6.72 | 112,088 | — | — |
| 2021-11-10 | $4.55 | $6.80 | 233,706 | — | — |
| 2021-11-09 | $4.63 | $6.92 | 75,898 | — | — |
| 2021-11-08 | $4.57 | $6.84 | 148,165 | — | — |
| 2021-11-05 | $4.65 | $6.94 | 156,901 | — | — |
| 2021-11-04 | $4.54 | $6.79 | 153,270 | — | — |
| 2021-11-03 | $4.64 | $6.93 | 78,507 | — | — |
| 2021-11-02 | $4.63 | $6.92 | 86,449 | — | — |
| 2021-11-01 | $4.69 | $7.01 | 106,529 | — | — |
| 2021-10-29 | $4.67 | $6.98 | 167,565 | — | — |
| 2021-10-28 | $4.84 | $7.23 | 120,484 | — | — |
| 2021-10-27 | $4.87 | $7.27 | 94,277 | — | — |
| 2021-10-26 | $4.91 | $7.34 | 88,945 | — | — |
| 2021-10-25 | $4.94 | $7.38 | 137,047 | — | — |
| 2021-10-22 | $4.97 | $7.43 | 103,012 | — | — |
| 2021-10-21 | $5.10 | $7.63 | 135,005 | — | — |
| 2021-10-20 | $5.16 | $7.71 | 199,104 | — | — |
| 2021-10-19 | $4.99 | $7.46 | 118,328 | — | — |
| 2021-10-18 | $5.00 | $7.47 | 183,335 | — | — |
| 2021-10-15 | $4.92 | $7.35 | 108,344 | — | — |
| 2021-10-14 | $4.80 | $7.17 | 231,778 | — | — |
| 2021-10-13 | $4.44 | $6.64 | 71,587 | — | — |
| 2021-10-12 | $4.59 | $6.86 | 78,961 | — | — |
| 2021-10-11 | $4.57 | $6.82 | 153,724 | — | — |
| 2021-10-08 | $4.44 | $6.64 | 64,439 | — | — |
| 2021-10-07 | $4.41 | $6.59 | 131,488 | — | — |
| 2021-10-06 | $4.42 | $6.60 | 116,286 | — | — |
| 2021-10-05 | $4.54 | $6.79 | 140,451 | — | — |
| 2021-10-04 | $4.55 | $6.80 | 147,485 | — | — |
| 2021-10-01 | $4.35 | $6.50 | 107,096 | — | — |
| 2021-09-30 | $4.28 | $6.39 | 215,327 | — | — |
| 2021-09-29 | $4.28 | $6.40 | 157,241 | — | — |
| 2021-09-28 | $4.32 | $6.46 | 141,472 | — | — |
| 2021-09-27 | $4.47 | $6.68 | 119,916 | — | — |
| 2021-09-24 | $4.33 | $6.47 | 104,601 | — | — |
| 2021-09-23 | $4.45 | $6.65 | 120,484 | — | — |
| 2021-09-22 | $4.38 | $6.55 | 143,173 | — | — |
| 2021-09-21 | $4.35 | $6.50 | 116,286 | — | — |
| 2021-09-20 | $4.28 | $6.40 | 291,679 | — | — |
| 2021-09-17 | $4.57 | $6.84 | 295,423 | — | — |
| 2021-09-16 | $4.82 | $7.21 | 185,604 | — | — |
| 2021-09-15 | $4.81 | $7.19 | 243,463 | — | — |
| 2021-09-14 | $4.81 | $7.19 | 133,417 | — | — |
| 2021-09-13 | $4.93 | $7.36 | 197,629 | — | — |
| 2021-09-10 | $4.70 | $7.02 | 121,278 | — | — |
| 2021-09-09 | $4.87 | $7.29 | 67,843 | — | — |
| 2021-09-08 | $4.98 | $7.44 | 140,678 | — | — |
| 2021-09-07 | $5.16 | $7.71 | 136,026 | — | — |
| 2021-09-03 | $4.94 | $7.39 | 47,649 | — | — |
| 2021-09-02 | $5.02 | $7.51 | 50,372 | — | — |
| 2021-09-01 | $5.04 | $7.54 | 58,427 | — | — |
| 2021-08-31 | $5.13 | $7.67 | 129,446 | — | — |
| 2021-08-30 | $5.22 | $7.80 | 258,098 | — | — |
| 2021-08-27 | $5.00 | $7.47 | 174,259 | — | — |
| 2021-08-26 | $4.84 | $7.23 | 77,826 | — | — |
| 2021-08-25 | $4.84 | $7.23 | 159,851 | — | — |
| 2021-08-24 | $4.94 | $7.39 | 110,500 | — | — |
| 2021-08-23 | $4.77 | $7.13 | 193,091 | — | — |
| 2021-08-20 | $4.69 | $7.01 | 152,136 | — | — |
| 2021-08-19 | $4.52 | $6.76 | 422,600 | — | — |
| 2021-08-18 | $4.80 | $7.18 | 197,516 | — | — |
| 2021-08-17 | $4.97 | $7.43 | 184,810 | — | — |
| 2021-08-16 | $5.08 | $7.59 | 57,292 | — | — |
| 2021-08-13 | $5.19 | $7.76 | 78,848 | — | — |
| 2021-08-12 | $5.33 | $7.97 | 288,276 | — | — |
| 2021-08-11 | $5.18 | $7.75 | 186,398 | — | — |
| 2021-08-10 | $5.31 | $7.93 | 54,569 | — | — |
| 2021-08-09 | $5.29 | $7.91 | 113,790 | — | — |
| 2021-08-06 | $5.41 | $8.09 | 118,215 | — | — |
| 2021-08-05 | $5.49 | $8.21 | 71,814 | — | — |
| 2021-08-04 | $5.46 | $8.17 | 47,762 | — | — |
| 2021-08-03 | $5.46 | $8.16 | 113,677 | — | — |
| 2021-08-02 | $5.60 | $8.37 | 84,633 | — | — |
| 2021-07-30 | $5.54 | $8.29 | 86,676 | — | — |
| 2021-07-29 | $5.69 | $8.50 | 93,936 | — | — |
| 2021-07-28 | $5.58 | $8.34 | 127,744 | — | — |
| 2021-07-27 | $5.45 | $8.14 | 87,810 | — | — |
| 2021-07-26 | $5.64 | $8.43 | 107,323 | — | — |
| 2021-07-23 | $5.60 | $8.37 | 48,216 | — | — |
| 2021-07-22 | $5.73 | $8.56 | 215,441 | — | — |
| 2021-07-21 | $5.65 | $8.45 | 104,827 | — | — |
| 2021-07-20 | $5.35 | $8.00 | 110,840 | — | — |
| 2021-07-19 | $5.17 | $7.72 | 430,768 | — | — |
| 2021-07-16 | $5.56 | $8.31 | 79,755 | — | — |
| 2021-07-15 | $5.71 | $8.54 | 58,200 | — | — |
| 2021-07-14 | $5.82 | $8.70 | 141,926 | — | — |
| 2021-07-13 | $5.92 | $8.85 | 150,434 | — | — |
| 2021-07-12 | $5.78 | $8.64 | 68,183 | — | — |
| 2021-07-09 | $5.99 | $8.95 | 258,892 | — | — |
| 2021-07-08 | $5.73 | $8.56 | 103,806 | — | — |
| 2021-07-07 | $5.60 | $8.37 | 224,063 | — | — |
| 2021-07-06 | $5.62 | $8.41 | 249,816 | — | — |
| 2021-07-02 | $5.76 | $8.60 | 250,043 | — | — |
| 2021-07-01 | $5.46 | $8.17 | 185,263 | — | — |
| 2021-06-30 | $5.27 | $7.88 | 467,413 | — | — |
| 2021-06-29 | $5.21 | $7.79 | 230,076 | — | — |
| 2021-06-28 | $5.13 | $7.67 | 234,954 | — | — |
| 2021-06-25 | $5.36 | $8.01 | 186,284 | — | — |
| 2021-06-24 | $5.53 | $8.26 | 74,083 | — | — |
| 2021-06-23 | $5.52 | $8.25 | 99,155 | — | — |
| 2021-06-22 | $5.46 | $8.17 | 170,969 | — | — |
| 2021-06-21 | $5.48 | $8.19 | 125,362 | — | — |
| 2021-06-18 | $5.52 | $8.25 | 128,879 | — | — |
| 2021-06-17 | $5.65 | $8.45 | 376,086 | — | — |
| 2021-06-16 | $6.07 | $9.08 | 121,505 | — | — |
| 2021-06-15 | $6.12 | $9.14 | 177,208 | — | — |
| 2021-06-14 | $6.29 | $9.41 | 124,114 | — | — |
| 2021-06-11 | $6.22 | $9.30 | 140,678 | — | — |
| 2021-06-10 | $6.32 | $9.45 | 151,682 | — | — |
| 2021-06-09 | $6.38 | $9.54 | 274,775 | — | — |
| 2021-06-08 | $6.17 | $9.22 | 303,705 | — | — |
| 2021-06-07 | $6.43 | $9.60 | 316,411 | — | — |
| 2021-06-04 | $5.99 | $8.95 | 222,361 | — | — |
| 2021-06-03 | $6.13 | $9.16 | 400,137 | — | — |
| 2021-06-02 | $5.85 | $8.75 | 266,039 | — | — |
| 2021-06-01 | $5.65 | $8.45 | 240,286 | — | — |
| 2021-05-28 | $5.54 | $8.29 | 93,483 | — | — |
| 2021-05-27 | $5.50 | $8.22 | 190,255 | — | — |
| 2021-05-26 | $5.63 | $8.42 | 282,376 | — | — |
| 2021-05-25 | $5.40 | $8.08 | 272,733 | — | — |
| 2021-05-24 | $5.71 | $8.54 | 186,171 | — | — |
| 2021-05-21 | $5.82 | $8.70 | 255,716 | — | — |
| 2021-05-20 | $6.08 | $9.09 | 266,607 | — | — |
| 2021-05-19 | $5.89 | $8.80 | 284,872 | — | — |
| 2021-05-18 | $6.20 | $9.26 | 352,261 | — | — |
| 2021-05-17 | $6.52 | $9.75 | 600,716 | — | — |
| 2021-05-14 | $5.91 | $8.83 | 226,446 | — | — |
| 2021-05-13 | $5.51 | $8.23 | 169,040 | — | — |
| 2021-05-12 | $5.54 | $8.27 | 248,001 | — | — |
| 2021-05-11 | $5.77 | $8.63 | 356,686 | — | — |
| 2021-05-10 | $5.90 | $8.81 | 552,500 | — | — |
| 2021-05-07 | $5.60 | $8.37 | 667,651 | — | — |
| 2021-05-06 | $5.33 | $7.97 | 863,919 | — | — |
| 2021-05-05 | $5.02 | $7.51 | 346,248 | — | — |
| 2021-05-04 | $5.02 | $7.51 | 235,635 | — | — |
| 2021-05-03 | $4.92 | $7.35 | 200,806 | — | — |
| 2021-04-30 | $4.96 | $7.42 | 122,185 | — | — |
| 2021-04-29 | $4.87 | $7.29 | 206,592 | — | — |
| 2021-04-28 | $4.97 | $7.43 | 97,226 | — | — |
| 2021-04-27 | $4.95 | $7.40 | 271,939 | — | — |
| 2021-04-26 | $5.01 | $7.48 | 181,519 | — | — |
| 2021-04-23 | $4.85 | $7.25 | 67,616 | — | — |
| 2021-04-22 | $4.79 | $7.15 | 112,202 | — | — |
| 2021-04-21 | $4.87 | $7.29 | 105,054 | — | — |
| 2021-04-20 | $4.80 | $7.18 | 149,300 | — | — |
| 2021-04-19 | $4.99 | $7.46 | 103,466 | — | — |
| 2021-04-16 | $5.02 | $7.50 | 107,891 | — | — |
| 2021-04-15 | $5.02 | $7.51 | 170,742 | — | — |
| 2021-04-14 | $4.94 | $7.39 | 122,866 | — | — |
| 2021-04-13 | $5.03 | $7.52 | 442,340 | — | — |
| 2021-04-12 | $5.22 | $7.80 | 352,148 | — | — |
| 2021-04-09 | $5.17 | $7.73 | 333,996 | — | — |
| 2021-04-08 | $5.02 | $7.51 | 150,094 | — | — |
| 2021-04-07 | $4.94 | $7.39 | 235,748 | — | — |
| 2021-04-06 | $5.03 | $7.52 | 286,120 | — | — |
| 2021-04-05 | $4.88 | $7.30 | 226,786 | — | — |
| 2021-04-01 | $4.81 | $7.19 | 194,566 | — | — |
| 2021-03-31 | $4.60 | $6.88 | 183,675 | — | — |
| 2021-03-30 | $4.63 | $6.92 | 267,287 | — | — |
| 2021-03-29 | $4.57 | $6.82 | 497,590 | — | — |
| 2021-03-26 | $4.26 | $6.36 | 188,780 | — | — |
| 2021-03-25 | $4.09 | $6.11 | 98,021 | — | — |
| 2021-03-24 | $4.02 | $6.01 | 174,486 | — | — |
| 2021-03-23 | $4.18 | $6.24 | 172,443 | — | — |
| 2021-03-22 | $4.26 | $6.36 | 123,660 | — | — |
| 2021-03-19 | $4.19 | $6.26 | 63,305 | — | — |
| 2021-03-18 | $4.11 | $6.14 | 149,300 | — | — |
| 2021-03-17 | $4.31 | $6.44 | 245,959 | — | — |
| 2021-03-16 | $4.42 | $6.60 | 261,501 | — | — |
| 2021-03-15 | $4.50 | $6.73 | 666,517 | — | — |
| 2021-03-12 | $4.32 | $6.46 | 118,441 | — | — |
| 2021-03-11 | $4.29 | $6.42 | 237,790 | — | — |
| 2021-03-10 | $4.14 | $6.19 | 146,350 | — | — |
| 2021-03-09 | $4.07 | $6.09 | 211,811 | — | — |
| 2021-03-08 | $3.88 | $5.80 | 717,115 | — | — |
| 2021-03-05 | $3.93 | $5.88 | 215,327 | — | — |
| 2021-03-04 | $4.01 | $5.99 | 606,162 | — | — |
| 2021-03-03 | $4.13 | $6.17 | 534,234 | — | — |
| 2021-03-02 | $4.26 | $6.36 | 331,046 | — | — |
| 2021-03-01 | $4.39 | $6.56 | 328,437 | — | — |
| 2021-02-26 | $4.47 | $6.68 | 388,452 | — | — |
| 2021-02-25 | $4.65 | $6.94 | 333,315 | — | — |
| 2021-02-24 | $4.73 | $7.08 | 347,723 | — | — |
| 2021-02-23 | $4.56 | $6.81 | 287,368 | — | — |
| 2021-02-22 | $4.50 | $6.73 | 333,088 | — | — |
| 2021-02-19 | $4.60 | $6.88 | 189,121 | — | — |
| 2021-02-18 | $4.71 | $7.04 | 467,980 | — | — |
| 2021-02-17 | $5.18 | $7.75 | 372,909 | — | — |
| 2021-02-16 | $5.20 | $7.77 | 476,489 | — | — |
| 2021-02-12 | $4.86 | $7.26 | 520,734 | — | — |
| 2021-02-11 | $4.53 | $6.77 | 566,227 | — | — |
| 2021-02-10 | $4.80 | $7.18 | 302,457 | — | — |
| 2021-02-09 | $4.82 | $7.21 | 234,954 | — | — |
| 2021-02-08 | $4.78 | $7.14 | 408,192 | — | — |
| 2021-02-05 | $4.50 | $6.72 | 165,183 | — | — |
| 2021-02-04 | $4.63 | $6.92 | 119,349 | — | — |
| 2021-02-03 | $4.69 | $7.01 | 159,737 | — | — |
| 2021-02-02 | $4.53 | $6.77 | 199,785 | — | — |
| 2021-02-01 | $4.57 | $6.84 | 224,630 | — | — |
| 2021-01-29 | $4.25 | $6.35 | 241,194 | — | — |
| 2021-01-28 | $4.24 | $6.34 | 431,789 | — | — |
| 2021-01-27 | $4.40 | $6.57 | 470,022 | — | — |
| 2021-01-26 | $4.78 | $7.14 | 173,011 | — | — |
| 2021-01-25 | $4.53 | $6.77 | 363,720 | — | — |
| 2021-01-22 | $4.68 | $7.00 | 253,220 | — | — |
| 2021-01-21 | $4.73 | $7.08 | 484,884 | — | — |
| 2021-01-20 | $5.08 | $7.59 | 709,855 | — | — |
| 2021-01-19 | $5.63 | $8.42 | 608,431 | — | — |
| 2021-01-15 | $5.15 | $7.69 | 341,257 | — | — |
| 2021-01-14 | $4.87 | $7.27 | 205,684 | — | — |
| 2021-01-13 | $4.72 | $7.05 | 325,941 | — | — |
| 2021-01-12 | $4.83 | $7.22 | 1,161,725 | — | — |
| 2021-01-11 | $4.29 | $6.42 | 315,957 | — | — |
| 2021-01-08 | $4.13 | $6.18 | 123,206 | — | — |
| 2021-01-07 | $4.20 | $6.28 | 228,147 | — | — |
| 2021-01-06 | $3.98 | $5.94 | 204,436 | — | — |
| 2021-01-05 | $4.12 | $6.15 | 275,796 | — | — |
| 2021-01-04 | $3.88 | $5.80 | 287,481 | — | — |