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
- 1982-01-29 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 | $4.40 | $6.92 | 4,800 | — | — |
| 2021-12-30 | $4.37 | $6.88 | 11,200 | — | — |
| 2021-12-29 | $4.13 | $6.51 | 81,200 | — | — |
| 2021-12-28 | $4.19 | $6.59 | 23,400 | — | — |
| 2021-12-27 | $4.12 | $6.48 | 19,600 | — | — |
| 2021-12-23 | $4.30 | $6.77 | 11,600 | — | — |
| 2021-12-22 | $4.16 | $6.55 | 9,200 | — | — |
| 2021-12-21 | $4.15 | $6.53 | 10,200 | — | — |
| 2021-12-20 | $4.06 | $6.40 | 14,000 | — | — |
| 2021-12-17 | $4.13 | $6.51 | 8,800 | — | — |
| 2021-12-16 | $4.11 | $6.47 | 21,800 | — | — |
| 2021-12-15 | $4.05 | $6.37 | 16,600 | — | — |
| 2021-12-14 | $4.07 | $6.40 | 9,000 | — | — |
| 2021-12-13 | $4.15 | $6.54 | 22,600 | — | — |
| 2021-12-10 | $4.28 | $6.74 | 19,800 | — | — |
| 2021-12-09 | $4.24 | $6.67 | 30,400 | — | — |
| 2021-12-08 | $4.43 | $6.97 | 31,800 | — | — |
| 2021-12-07 | $4.52 | $7.11 | 34,000 | — | — |
| 2021-12-06 | $4.43 | $6.97 | 11,600 | — | — |
| 2021-12-03 | $4.40 | $6.93 | 11,400 | — | — |
| 2021-12-02 | $4.36 | $6.87 | 9,200 | — | — |
| 2021-12-01 | $4.40 | $6.93 | 6,200 | — | — |
| 2021-11-30 | $4.37 | $6.88 | 3,000 | — | — |
| 2021-11-29 | $4.41 | $6.94 | 10,600 | — | — |
| 2021-11-26 | $4.52 | $7.11 | 14,000 | — | — |
| 2021-11-24 | $4.40 | $6.93 | 15,400 | — | — |
| 2021-11-23 | $4.38 | $6.89 | 1,600 | — | — |
| 2021-11-22 | $4.45 | $7.00 | 36,800 | — | — |
| 2021-11-19 | $4.31 | $6.78 | 34,200 | — | — |
| 2021-11-18 | $4.36 | $6.87 | 18,600 | — | — |
| 2021-11-17 | $4.40 | $6.92 | 8,800 | — | — |
| 2021-11-16 | $4.47 | $7.03 | 16,200 | — | — |
| 2021-11-15 | $4.47 | $7.03 | 44,200 | — | — |
| 2021-11-12 | $4.65 | $7.33 | 48,400 | — | — |
| 2021-11-11 | $4.34 | $6.84 | 12,600 | — | — |
| 2021-11-10 | $4.37 | $6.88 | 4,600 | — | — |
| 2021-11-09 | $4.33 | $6.81 | 0 | — | — |
| 2021-11-08 | $4.33 | $6.81 | 2,600 | — | — |
| 2021-11-05 | $4.36 | $6.86 | 9,800 | — | — |
| 2021-11-04 | $4.33 | $6.81 | 800 | — | — |
| 2021-11-03 | $4.32 | $6.81 | 1,400 | — | — |
| 2021-11-02 | $4.32 | $6.81 | 13,200 | — | — |
| 2021-11-01 | $4.28 | $6.74 | 12,800 | — | — |
| 2021-10-29 | $4.26 | $6.71 | 7,000 | — | — |
| 2021-10-28 | $4.26 | $6.71 | 2,800 | — | — |
| 2021-10-27 | $4.32 | $6.80 | 4,600 | — | — |
| 2021-10-26 | $4.30 | $6.77 | 800 | — | — |
| 2021-10-25 | $4.30 | $6.77 | 8,800 | — | — |
| 2021-10-22 | $4.31 | $6.79 | 0 | — | — |
| 2021-10-21 | $4.31 | $6.79 | 800 | — | — |
| 2021-10-20 | $4.28 | $6.74 | 600 | — | — |
| 2021-10-19 | $4.38 | $6.89 | 1,400 | — | — |
| 2021-10-18 | $4.30 | $6.77 | 3,200 | — | — |
| 2021-10-15 | $4.41 | $6.94 | 3,400 | — | — |
| 2021-10-14 | $4.33 | $6.81 | 4,000 | — | — |
| 2021-10-13 | $4.33 | $6.82 | 400 | — | — |
| 2021-10-12 | $4.33 | $6.82 | 3,800 | — | — |
| 2021-10-11 | $4.55 | $7.17 | 1,800 | — | — |
| 2021-10-08 | $4.46 | $7.02 | 3,600 | — | — |
| 2021-10-07 | $4.28 | $6.74 | 16,000 | — | — |
| 2021-10-06 | $4.37 | $6.89 | 0 | — | — |
| 2021-10-05 | $4.37 | $6.89 | 2,000 | — | — |
| 2021-10-04 | $4.27 | $6.73 | 1,800 | — | — |
| 2021-10-01 | $4.26 | $6.70 | 2,800 | — | — |
| 2021-09-30 | $4.47 | $7.03 | 3,600 | — | — |
| 2021-09-29 | $4.35 | $6.85 | 2,600 | — | — |
| 2021-09-28 | $4.44 | $6.99 | 10,600 | — | — |
| 2021-09-27 | $4.43 | $6.97 | 600 | — | — |
| 2021-09-24 | $4.45 | $7.00 | 3,200 | — | — |
| 2021-09-23 | $4.37 | $6.89 | 2,600 | — | — |
| 2021-09-22 | $4.42 | $6.96 | 4,600 | — | — |
| 2021-09-21 | $4.38 | $6.89 | 10,400 | — | — |
| 2021-09-20 | $4.52 | $7.12 | 5,000 | — | — |
| 2021-09-17 | $4.49 | $7.07 | 5,800 | — | — |
| 2021-09-16 | $4.50 | $7.08 | 9,600 | — | — |
| 2021-09-15 | $4.63 | $7.29 | 4,200 | — | — |
| 2021-09-14 | $4.54 | $7.14 | 5,600 | — | — |
| 2021-09-13 | $4.56 | $7.18 | 5,000 | — | — |
| 2021-09-10 | $4.72 | $7.44 | 5,000 | — | — |
| 2021-09-09 | $4.51 | $7.11 | 6,800 | — | — |
| 2021-09-08 | $4.63 | $7.29 | 10,800 | — | — |
| 2021-09-07 | $4.66 | $7.33 | 17,200 | — | — |
| 2021-09-03 | $4.60 | $7.25 | 5,800 | — | — |
| 2021-09-02 | $4.74 | $7.47 | 0 | — | — |
| 2021-09-01 | $4.74 | $7.47 | 6,200 | — | — |
| 2021-08-31 | $4.64 | $7.31 | 3,200 | — | — |
| 2021-08-30 | $4.64 | $7.31 | 3,000 | — | — |
| 2021-08-27 | $4.56 | $7.18 | 6,800 | — | — |
| 2021-08-26 | $4.68 | $7.37 | 8,600 | — | — |
| 2021-08-25 | $4.48 | $7.06 | 1,000 | — | — |
| 2021-08-24 | $4.59 | $7.23 | 20,800 | — | — |
| 2021-08-23 | $4.53 | $7.13 | 3,200 | — | — |
| 2021-08-20 | $4.44 | $7.00 | 1,200 | — | — |
| 2021-08-19 | $4.44 | $7.00 | 11,400 | — | — |
| 2021-08-18 | $4.61 | $7.26 | 2,600 | — | — |
| 2021-08-17 | $4.44 | $7.00 | 31,400 | — | — |
| 2021-08-16 | $4.81 | $7.57 | 7,400 | — | — |
| 2021-08-13 | $4.65 | $7.33 | 1,600 | — | — |
| 2021-08-12 | $4.95 | $7.79 | 29,800 | — | — |
| 2021-08-11 | $4.73 | $7.45 | 4,200 | — | — |
| 2021-08-10 | $4.97 | $7.83 | 12,800 | — | — |
| 2021-08-09 | $5.23 | $8.23 | 8,400 | — | — |
| 2021-08-06 | $5.15 | $8.11 | 0 | — | — |
| 2021-08-05 | $5.15 | $8.11 | 29,200 | — | — |
| 2021-08-04 | $5.12 | $8.07 | 3,000 | — | — |
| 2021-08-03 | $5.02 | $7.91 | 4,600 | — | — |
| 2021-08-02 | $5.11 | $8.05 | 6,200 | — | — |
| 2021-07-30 | $5.09 | $8.02 | 8,000 | — | — |
| 2021-07-29 | $5.36 | $8.44 | 6,000 | — | — |
| 2021-07-28 | $5.10 | $8.04 | 2,800 | — | — |
| 2021-07-27 | $5.30 | $8.35 | 7,600 | — | — |
| 2021-07-26 | $5.16 | $8.13 | 1,800 | — | — |
| 2021-07-23 | $5.13 | $8.07 | 200 | — | — |
| 2021-07-22 | $5.13 | $8.07 | 5,600 | — | — |
| 2021-07-21 | $5.19 | $8.18 | 5,400 | — | — |
| 2021-07-20 | $5.21 | $8.21 | 8,000 | — | — |
| 2021-07-19 | $5.25 | $8.26 | 8,800 | — | — |
| 2021-07-16 | $5.07 | $7.99 | 3,200 | — | — |
| 2021-07-15 | $5.10 | $8.04 | 13,200 | — | — |
| 2021-07-14 | $5.19 | $8.18 | 8,400 | — | — |
| 2021-07-13 | $5.41 | $8.52 | 23,000 | — | — |
| 2021-07-12 | $5.20 | $8.18 | 15,800 | — | — |
| 2021-07-09 | $5.28 | $8.31 | 4,600 | — | — |
| 2021-07-08 | $5.05 | $7.95 | 17,000 | — | — |
| 2021-07-07 | $5.43 | $8.55 | 600 | — | — |
| 2021-07-06 | $5.29 | $8.33 | 1,200 | — | — |
| 2021-07-02 | $5.29 | $8.33 | 5,000 | — | — |
| 2021-07-01 | $5.25 | $8.27 | 6,600 | — | — |
| 2021-06-30 | $5.28 | $8.32 | 30,800 | — | — |
| 2021-06-29 | $5.71 | $9.00 | 46,800 | — | — |
| 2021-06-28 | $5.75 | $9.06 | 14,800 | — | — |
| 2021-06-25 | $5.80 | $9.14 | 9,400 | — | — |
| 2021-06-24 | $5.80 | $9.14 | 8,200 | — | — |
| 2021-06-23 | $5.72 | $9.01 | 21,000 | — | — |
| 2021-06-22 | $5.60 | $8.82 | 21,000 | — | — |
| 2021-06-21 | $5.47 | $8.61 | 27,600 | — | — |
| 2021-06-18 | $5.37 | $8.45 | 1,600 | — | — |
| 2021-06-17 | $5.41 | $8.52 | 5,400 | — | — |
| 2021-06-16 | $5.48 | $8.63 | 4,200 | — | — |
| 2021-06-15 | $5.57 | $8.78 | 6,200 | — | — |
| 2021-06-14 | $5.64 | $8.89 | 32,200 | — | — |
| 2021-06-11 | $5.66 | $8.92 | 41,800 | — | — |
| 2021-06-10 | $5.69 | $8.96 | 14,800 | — | — |
| 2021-06-09 | $5.69 | $8.96 | 10,200 | — | — |
| 2021-06-08 | $5.61 | $8.83 | 4,200 | — | — |
| 2021-06-07 | $5.65 | $8.89 | 2,800 | — | — |
| 2021-06-04 | $5.40 | $8.51 | 11,800 | — | — |
| 2021-06-03 | $5.38 | $8.48 | 6,400 | — | — |
| 2021-06-02 | $5.24 | $8.26 | 5,200 | — | — |
| 2021-06-01 | $5.12 | $8.06 | 9,800 | — | — |
| 2021-05-28 | $5.11 | $8.04 | 10,800 | — | — |
| 2021-05-27 | $5.00 | $7.88 | 20,000 | — | — |
| 2021-05-26 | $5.12 | $8.06 | 30,800 | — | — |
| 2021-05-25 | $5.38 | $8.47 | 20,600 | — | — |
| 2021-05-24 | $5.29 | $8.33 | 6,000 | — | — |
| 2021-05-21 | $5.45 | $8.59 | 2,800 | — | — |
| 2021-05-20 | $5.40 | $8.50 | 7,200 | — | — |
| 2021-05-19 | $5.48 | $8.63 | 17,800 | — | — |
| 2021-05-18 | $5.53 | $8.70 | 51,600 | — | — |
| 2021-05-17 | $5.43 | $8.55 | 52,400 | — | — |
| 2021-05-14 | $5.18 | $8.15 | 13,200 | — | — |
| 2021-05-13 | $4.94 | $7.78 | 22,400 | — | — |
| 2021-05-12 | $4.79 | $7.55 | 22,000 | — | — |
| 2021-05-11 | $4.63 | $7.29 | 71,800 | — | — |
| 2021-05-10 | $4.62 | $7.28 | 36,200 | — | — |
| 2021-05-07 | $4.33 | $6.81 | 14,200 | — | — |
| 2021-05-06 | $4.34 | $6.84 | 9,800 | — | — |
| 2021-05-05 | $4.40 | $6.92 | 6,400 | — | — |
| 2021-05-04 | $4.36 | $6.87 | 7,000 | — | — |
| 2021-05-03 | $4.30 | $6.77 | 2,400 | — | — |
| 2021-04-30 | $4.49 | $7.07 | 40,600 | — | — |
| 2021-04-29 | $4.75 | $7.48 | 16,000 | — | — |
| 2021-04-28 | $4.85 | $7.64 | 4,600 | — | — |
| 2021-04-27 | $4.78 | $7.52 | 5,400 | — | — |
| 2021-04-26 | $4.75 | $7.48 | 18,800 | — | — |
| 2021-04-23 | $4.74 | $7.47 | 13,800 | — | — |
| 2021-04-22 | $4.77 | $7.52 | 5,000 | — | — |
| 2021-04-21 | $4.66 | $7.33 | 4,600 | — | — |
| 2021-04-20 | $4.79 | $7.54 | 13,600 | — | — |
| 2021-04-19 | $4.63 | $7.29 | 8,600 | — | — |
| 2021-04-16 | $4.50 | $7.08 | 15,200 | — | — |
| 2021-04-15 | $4.31 | $6.78 | 200 | — | — |
| 2021-04-14 | $4.31 | $6.78 | 5,200 | — | — |
| 2021-04-13 | $4.29 | $6.75 | 17,800 | — | — |
| 2021-04-12 | $4.24 | $6.67 | 36,200 | — | — |
| 2021-04-09 | $4.35 | $6.85 | 15,000 | — | — |
| 2021-04-08 | $4.29 | $6.75 | 22,600 | — | — |
| 2021-04-07 | $4.41 | $6.95 | 19,400 | — | — |
| 2021-04-06 | $4.43 | $6.98 | 14,600 | — | — |
| 2021-04-05 | $4.40 | $6.93 | 9,000 | — | — |
| 2021-04-01 | $4.36 | $6.87 | 5,000 | — | — |
| 2021-03-31 | $4.35 | $6.85 | 5,200 | — | — |
| 2021-03-30 | $4.29 | $6.75 | 52,600 | — | — |
| 2021-03-29 | $4.01 | $6.32 | 9,000 | — | — |
| 2021-03-26 | $3.98 | $6.27 | 11,600 | — | — |
| 2021-03-25 | $4.00 | $6.30 | 10,400 | — | — |
| 2021-03-24 | $4.08 | $6.42 | 4,600 | — | — |
| 2021-03-23 | $4.00 | $6.30 | 13,000 | — | — |
| 2021-03-22 | $4.25 | $6.70 | 3,800 | — | — |
| 2021-03-19 | $4.44 | $6.99 | 12,000 | — | — |
| 2021-03-18 | $4.27 | $6.72 | 7,400 | — | — |
| 2021-03-17 | $4.26 | $6.71 | 20,400 | — | — |
| 2021-03-16 | $4.26 | $6.70 | 9,200 | — | — |
| 2021-03-15 | $4.32 | $6.81 | 8,400 | — | — |
| 2021-03-12 | $4.30 | $6.77 | 12,200 | — | — |
| 2021-03-11 | $4.21 | $6.63 | 15,400 | — | — |
| 2021-03-10 | $4.10 | $6.46 | 14,200 | — | — |
| 2021-03-09 | $3.99 | $6.29 | 17,000 | — | — |
| 2021-03-08 | $3.99 | $6.28 | 27,000 | — | — |
| 2021-03-05 | $4.00 | $6.30 | 25,200 | — | — |
| 2021-03-04 | $4.00 | $6.29 | 13,800 | — | — |
| 2021-03-03 | $4.05 | $6.37 | 45,400 | — | — |
| 2021-03-02 | $4.23 | $6.66 | 78,400 | — | — |
| 2021-03-01 | $4.06 | $6.40 | 10,400 | — | — |
| 2021-02-26 | $4.20 | $6.61 | 29,200 | — | — |
| 2021-02-25 | $4.35 | $6.85 | 12,400 | — | — |
| 2021-02-24 | $4.40 | $6.92 | 18,000 | — | — |
| 2021-02-23 | $4.11 | $6.48 | 98,400 | — | — |
| 2021-02-22 | $4.33 | $6.81 | 74,600 | — | — |
| 2021-02-19 | $4.60 | $7.24 | 16,000 | — | — |
| 2021-02-18 | $4.55 | $7.17 | 68,800 | — | — |
| 2021-02-17 | $5.06 | $7.96 | 33,800 | — | — |
| 2021-02-16 | $5.20 | $8.18 | 74,800 | — | — |
| 2021-02-12 | $5.01 | $7.89 | 53,800 | — | — |
| 2021-02-11 | $5.41 | $8.52 | 86,400 | — | — |
| 2021-02-10 | $6.00 | $9.45 | 20,200 | — | — |
| 2021-02-09 | $5.84 | $9.19 | 65,800 | — | — |
| 2021-02-08 | $5.57 | $8.77 | 24,800 | — | — |
| 2021-02-05 | $5.28 | $8.31 | 22,800 | — | — |
| 2021-02-04 | $5.07 | $7.99 | 10,600 | — | — |
| 2021-02-03 | $5.23 | $8.23 | 24,200 | — | — |
| 2021-02-02 | $5.13 | $8.07 | 19,800 | — | — |
| 2021-02-01 | $5.20 | $8.19 | 57,000 | — | — |
| 2021-01-29 | $4.98 | $7.84 | 21,400 | — | — |
| 2021-01-28 | $5.05 | $7.96 | 20,000 | — | — |
| 2021-01-27 | $5.21 | $8.20 | 7,600 | — | — |
| 2021-01-26 | $5.17 | $8.14 | 50,200 | — | — |
| 2021-01-25 | $5.31 | $8.36 | 28,000 | — | — |
| 2021-01-22 | $5.65 | $8.90 | 69,800 | — | — |
| 2021-01-21 | $6.03 | $9.50 | 37,600 | — | — |
| 2021-01-20 | $6.06 | $9.54 | 55,600 | — | — |
| 2021-01-19 | $6.38 | $10.05 | 153,600 | — | — |
| 2021-01-15 | $5.72 | $9.00 | 43,000 | — | — |
| 2021-01-14 | $5.20 | $8.19 | 27,000 | — | — |
| 2021-01-13 | $4.97 | $7.82 | 15,200 | — | — |
| 2021-01-12 | $4.97 | $7.83 | 32,800 | — | — |
| 2021-01-11 | $4.68 | $7.37 | 36,400 | — | — |
| 2021-01-08 | $4.50 | $7.08 | 6,600 | — | — |
| 2021-01-07 | $4.46 | $7.02 | 16,600 | — | — |
| 2021-01-06 | $4.37 | $6.89 | 26,600 | — | — |
| 2021-01-05 | $4.35 | $6.85 | 41,200 | — | — |
| 2021-01-04 | $4.02 | $6.33 | 21,800 | — | — |