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
- 2010-01-05 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 | $3.60 | $3.60 | 12,760 | — | — |
| 2021-12-30 | $3.65 | $3.65 | 14,740 | — | — |
| 2021-12-29 | $3.75 | $3.75 | 18,680 | — | — |
| 2021-12-28 | $3.70 | $3.70 | 10,920 | — | — |
| 2021-12-27 | $3.75 | $3.75 | 8,320 | — | — |
| 2021-12-23 | $3.75 | $3.75 | 12,120 | — | — |
| 2021-12-22 | $3.85 | $3.85 | 10,780 | — | — |
| 2021-12-21 | $3.85 | $3.85 | 17,140 | — | — |
| 2021-12-20 | $3.85 | $3.85 | 24,680 | — | — |
| 2021-12-17 | $3.85 | $3.85 | 8,200 | — | — |
| 2021-12-16 | $3.85 | $3.85 | 3,140 | — | — |
| 2021-12-15 | $3.85 | $3.85 | 6,960 | — | — |
| 2021-12-14 | $3.80 | $3.80 | 25,400 | — | — |
| 2021-12-13 | $4.05 | $4.05 | 23,200 | — | — |
| 2021-12-10 | $4.15 | $4.15 | 12,100 | — | — |
| 2021-12-09 | $4.10 | $4.10 | 5,240 | — | — |
| 2021-12-08 | $4.10 | $4.10 | 2,040 | — | — |
| 2021-12-07 | $4.15 | $4.15 | 8,360 | — | — |
| 2021-12-06 | $4.10 | $4.10 | 21,300 | — | — |
| 2021-12-03 | $3.75 | $3.75 | 8,720 | — | — |
| 2021-12-02 | $3.95 | $3.95 | 5,760 | — | — |
| 2021-12-01 | $4.10 | $4.10 | 11,620 | — | — |
| 2021-11-30 | $4.35 | $4.35 | 39,260 | — | — |
| 2021-11-29 | $4.15 | $4.15 | 14,020 | — | — |
| 2021-11-26 | $4.10 | $4.10 | 5,620 | — | — |
| 2021-11-24 | $4.50 | $4.50 | 4,960 | — | — |
| 2021-11-23 | $4.50 | $4.50 | 3,600 | — | — |
| 2021-11-22 | $4.75 | $4.75 | 17,460 | — | — |
| 2021-11-19 | $4.75 | $4.75 | 29,900 | — | — |
| 2021-11-18 | $4.95 | $4.95 | 72,580 | — | — |
| 2021-11-17 | $4.95 | $4.95 | 6,680 | — | — |
| 2021-11-16 | $4.55 | $4.55 | 19,580 | — | — |
| 2021-11-15 | $4.80 | $4.80 | 7,700 | — | — |
| 2021-11-12 | $4.85 | $4.85 | 16,580 | — | — |
| 2021-11-11 | $5.00 | $5.00 | 1,660 | — | — |
| 2021-11-10 | $5.00 | $5.00 | 2,460 | — | — |
| 2021-11-09 | $5.15 | $5.15 | 1,600 | — | — |
| 2021-11-08 | $5.20 | $5.20 | 27,180 | — | — |
| 2021-11-05 | $5.00 | $5.00 | 1,160 | — | — |
| 2021-11-04 | $4.80 | $4.80 | 4,780 | — | — |
| 2021-11-03 | $5.05 | $5.05 | 16,360 | — | — |
| 2021-11-02 | $5.10 | $5.10 | 7,500 | — | — |
| 2021-11-01 | $4.80 | $4.80 | 13,120 | — | — |
| 2021-10-29 | $4.90 | $4.90 | 6,280 | — | — |
| 2021-10-28 | $5.00 | $5.00 | 12,940 | — | — |
| 2021-10-27 | $4.70 | $4.70 | 2,080 | — | — |
| 2021-10-26 | $4.75 | $4.75 | 9,380 | — | — |
| 2021-10-25 | $4.80 | $4.80 | 18,760 | — | — |
| 2021-10-22 | $5.00 | $5.00 | 2,200 | — | — |
| 2021-10-21 | $5.10 | $5.10 | 8,580 | — | — |
| 2021-10-20 | $5.25 | $5.25 | 2,400 | — | — |
| 2021-10-19 | $5.40 | $5.40 | 4,900 | — | — |
| 2021-10-18 | $5.50 | $5.50 | 15,300 | — | — |
| 2021-10-15 | $5.45 | $5.45 | 6,580 | — | — |
| 2021-10-14 | $5.55 | $5.55 | 39,860 | — | — |
| 2021-10-13 | $5.15 | $5.15 | 23,460 | — | — |
| 2021-10-12 | $4.40 | $4.40 | 2,740 | — | — |
| 2021-10-11 | $4.20 | $4.20 | 5,980 | — | — |
| 2021-10-08 | $4.35 | $4.35 | 11,420 | — | — |
| 2021-10-07 | $4.60 | $4.60 | 6,340 | — | — |
| 2021-10-06 | $4.50 | $4.50 | 7,640 | — | — |
| 2021-10-05 | $4.95 | $4.95 | 10,520 | — | — |
| 2021-10-04 | $5.05 | $5.05 | 2,180 | — | — |
| 2021-10-01 | $5.15 | $5.15 | 14,680 | — | — |
| 2021-09-30 | $5.00 | $5.00 | 1,740 | — | — |
| 2021-09-29 | $4.90 | $4.90 | 7,480 | — | — |
| 2021-09-28 | $5.10 | $5.10 | 10,160 | — | — |
| 2021-09-27 | $5.35 | $5.35 | 15,900 | — | — |
| 2021-09-24 | $5.50 | $5.50 | 25,720 | — | — |
| 2021-09-23 | $5.25 | $5.25 | 140,580 | — | — |
| 2021-09-22 | $4.40 | $4.40 | 1,180 | — | — |
| 2021-09-21 | $4.25 | $4.25 | 4,300 | — | — |
| 2021-09-20 | $4.20 | $4.20 | 19,360 | — | — |
| 2021-09-17 | $4.70 | $4.70 | 9,240 | — | — |
| 2021-09-16 | $4.35 | $4.35 | 2,380 | — | — |
| 2021-09-15 | $4.45 | $4.45 | 32,480 | — | — |
| 2021-09-14 | $4.55 | $4.55 | 19,280 | — | — |
| 2021-09-13 | $3.95 | $3.95 | 23,880 | — | — |
| 2021-09-10 | $3.75 | $3.75 | 5,060 | — | — |
| 2021-09-09 | $3.85 | $3.85 | 2,140 | — | — |
| 2021-09-08 | $3.90 | $3.90 | 8,640 | — | — |
| 2021-09-07 | $3.85 | $3.85 | 3,680 | — | — |
| 2021-09-03 | $3.75 | $3.75 | 11,920 | — | — |
| 2021-09-02 | $3.55 | $3.55 | 14,540 | — | — |
| 2021-09-01 | $3.35 | $3.35 | 7,060 | — | — |
| 2021-08-31 | $3.45 | $3.45 | 10,660 | — | — |
| 2021-08-30 | $3.30 | $3.30 | 45,460 | — | — |
| 2021-08-27 | $3.55 | $3.55 | 6,200 | — | — |
| 2021-08-26 | $3.40 | $3.40 | 4,940 | — | — |
| 2021-08-25 | $3.55 | $3.55 | 6,500 | — | — |
| 2021-08-24 | $3.55 | $3.55 | 7,120 | — | — |
| 2021-08-23 | $3.60 | $3.60 | 25,780 | — | — |
| 2021-08-20 | $3.60 | $3.60 | 31,360 | — | — |
| 2021-08-19 | $3.55 | $3.55 | 15,380 | — | — |
| 2021-08-18 | $3.70 | $3.70 | 8,160 | — | — |
| 2021-08-17 | $3.70 | $3.70 | 31,920 | — | — |
| 2021-08-16 | $3.90 | $3.90 | 23,540 | — | — |
| 2021-08-13 | $4.00 | $4.00 | 36,280 | — | — |
| 2021-08-12 | $3.95 | $3.95 | 7,820 | — | — |
| 2021-08-11 | $3.95 | $3.95 | 54,540 | — | — |
| 2021-08-10 | $4.10 | $4.10 | 65,900 | — | — |
| 2021-08-09 | $4.45 | $4.45 | 43,260 | — | — |
| 2021-08-06 | $4.10 | $4.10 | 6,240 | — | — |
| 2021-08-05 | $4.05 | $4.05 | 13,360 | — | — |
| 2021-08-04 | $3.95 | $3.95 | 12,860 | — | — |
| 2021-08-03 | $4.20 | $4.20 | 8,780 | — | — |
| 2021-08-02 | $4.30 | $4.30 | 2,880 | — | — |
| 2021-07-30 | $4.25 | $4.25 | 3,700 | — | — |
| 2021-07-29 | $4.40 | $4.40 | 19,100 | — | — |
| 2021-07-28 | $4.05 | $4.05 | 11,380 | — | — |
| 2021-07-27 | $4.00 | $4.00 | 7,420 | — | — |
| 2021-07-26 | $4.10 | $4.10 | 8,560 | — | — |
| 2021-07-23 | $4.20 | $4.20 | 13,100 | — | — |
| 2021-07-22 | $4.35 | $4.35 | 12,740 | — | — |
| 2021-07-21 | $4.45 | $4.45 | 42,280 | — | — |
| 2021-07-20 | $4.10 | $4.10 | 54,740 | — | — |
| 2021-07-19 | $3.70 | $3.70 | 144,340 | — | — |
| 2021-07-16 | $4.20 | $4.20 | 35,100 | — | — |
| 2021-07-15 | $4.45 | $4.45 | 98,380 | — | — |
| 2021-07-14 | $4.80 | $4.80 | 24,060 | — | — |
| 2021-07-13 | $5.00 | $5.00 | 3,600 | — | — |
| 2021-07-12 | $5.15 | $5.15 | 8,940 | — | — |
| 2021-07-09 | $5.30 | $5.30 | 7,940 | — | — |
| 2021-07-08 | $5.15 | $5.15 | 7,660 | — | — |
| 2021-07-07 | $5.35 | $5.35 | 10,440 | — | — |
| 2021-07-06 | $5.40 | $5.40 | 10,340 | — | — |
| 2021-07-02 | $5.50 | $5.50 | 10,020 | — | — |
| 2021-07-01 | $5.70 | $5.70 | 4,200 | — | — |
| 2021-06-30 | $5.55 | $5.55 | 10,440 | — | — |
| 2021-06-29 | $5.45 | $5.45 | 12,760 | — | — |
| 2021-06-28 | $5.60 | $5.60 | 10,800 | — | — |
| 2021-06-25 | $5.45 | $5.45 | 19,360 | — | — |
| 2021-06-24 | $5.60 | $5.60 | 7,560 | — | — |
| 2021-06-23 | $5.65 | $5.65 | 8,800 | — | — |
| 2021-06-22 | $5.65 | $5.65 | 11,620 | — | — |
| 2021-06-21 | $5.65 | $5.65 | 5,480 | — | — |
| 2021-06-18 | $5.70 | $5.70 | 4,400 | — | — |
| 2021-06-17 | $5.75 | $5.75 | 11,420 | — | — |
| 2021-06-16 | $5.80 | $5.80 | 7,900 | — | — |
| 2021-06-15 | $5.80 | $5.80 | 7,520 | — | — |
| 2021-06-14 | $5.95 | $5.95 | 8,720 | — | — |
| 2021-06-11 | $6.00 | $6.00 | 10,980 | — | — |
| 2021-06-10 | $5.95 | $5.95 | 21,100 | — | — |
| 2021-06-09 | $5.70 | $5.70 | 9,780 | — | — |
| 2021-06-08 | $5.90 | $5.90 | 4,300 | — | — |
| 2021-06-07 | $5.90 | $5.90 | 8,020 | — | — |
| 2021-06-04 | $5.85 | $5.85 | 10,440 | — | — |
| 2021-06-03 | $6.00 | $6.00 | 6,060 | — | — |
| 2021-06-02 | $6.10 | $6.10 | 6,760 | — | — |
| 2021-06-01 | $6.15 | $6.15 | 32,520 | — | — |
| 2021-05-28 | $6.45 | $6.45 | 8,860 | — | — |
| 2021-05-27 | $6.45 | $6.45 | 16,780 | — | — |
| 2021-05-26 | $6.60 | $6.60 | 28,340 | — | — |
| 2021-05-25 | $6.55 | $6.55 | 18,560 | — | — |
| 2021-05-24 | $6.25 | $6.25 | 3,360 | — | — |
| 2021-05-21 | $6.00 | $6.00 | 8,480 | — | — |
| 2021-05-20 | $5.80 | $5.80 | 5,380 | — | — |
| 2021-05-19 | $5.90 | $5.90 | 6,820 | — | — |
| 2021-05-18 | $5.90 | $5.90 | 7,360 | — | — |
| 2021-05-17 | $5.90 | $5.90 | 15,000 | — | — |
| 2021-05-14 | $6.25 | $6.25 | 38,300 | — | — |
| 2021-05-13 | $5.70 | $5.70 | 63,880 | — | — |
| 2021-05-12 | $5.10 | $5.10 | 44,140 | — | — |
| 2021-05-11 | $5.80 | $5.80 | 43,840 | — | — |
| 2021-05-10 | $5.90 | $5.90 | 21,120 | — | — |
| 2021-05-07 | $6.15 | $6.15 | 18,700 | — | — |
| 2021-05-06 | $6.00 | $6.00 | 20,260 | — | — |
| 2021-05-05 | $6.15 | $6.15 | 11,820 | — | — |
| 2021-05-04 | $6.05 | $6.05 | 7,920 | — | — |
| 2021-05-03 | $6.30 | $6.30 | 12,100 | — | — |
| 2021-04-30 | $6.55 | $6.55 | 3,460 | — | — |
| 2021-04-29 | $6.65 | $6.65 | 12,580 | — | — |
| 2021-04-28 | $6.70 | $6.70 | 9,360 | — | — |
| 2021-04-27 | $6.45 | $6.45 | 5,020 | — | — |
| 2021-04-26 | $6.40 | $6.40 | 17,500 | — | — |
| 2021-04-23 | $6.20 | $6.20 | 21,620 | — | — |
| 2021-04-22 | $5.90 | $5.90 | 27,800 | — | — |
| 2021-04-21 | $5.80 | $5.80 | 18,380 | — | — |
| 2021-04-20 | $5.60 | $5.60 | 27,020 | — | — |
| 2021-04-19 | $6.40 | $6.40 | 11,720 | — | — |
| 2021-04-16 | $5.85 | $5.85 | 19,060 | — | — |
| 2021-04-15 | $6.30 | $6.30 | 61,660 | — | — |
| 2021-04-14 | $6.40 | $6.40 | 32,440 | — | — |
| 2021-04-13 | $6.50 | $6.50 | 37,700 | — | — |
| 2021-04-12 | $6.95 | $6.95 | 25,040 | — | — |
| 2021-04-09 | $7.30 | $7.30 | 13,280 | — | — |
| 2021-04-08 | $7.35 | $7.35 | 5,480 | — | — |
| 2021-04-07 | $7.30 | $7.30 | 8,660 | — | — |
| 2021-04-06 | $7.40 | $7.40 | 11,540 | — | — |
| 2021-04-05 | $7.30 | $7.30 | 21,080 | — | — |
| 2021-04-01 | $7.55 | $7.55 | 22,740 | — | — |
| 2021-03-31 | $7.05 | $7.05 | 32,560 | — | — |
| 2021-03-30 | $6.85 | $6.85 | 17,320 | — | — |
| 2021-03-29 | $6.95 | $6.95 | 15,540 | — | — |
| 2021-03-26 | $7.10 | $7.10 | 14,160 | — | — |
| 2021-03-25 | $7.35 | $7.35 | 48,420 | — | — |
| 2021-03-24 | $7.50 | $7.50 | 42,480 | — | — |
| 2021-03-23 | $7.65 | $7.65 | 12,620 | — | — |
| 2021-03-22 | $8.10 | $8.10 | 28,960 | — | — |
| 2021-03-19 | $8.05 | $8.05 | 22,700 | — | — |
| 2021-03-18 | $8.00 | $8.00 | 27,200 | — | — |
| 2021-03-17 | $8.35 | $8.35 | 35,060 | — | — |
| 2021-03-16 | $8.05 | $8.05 | 17,260 | — | — |
| 2021-03-15 | $8.20 | $8.20 | 22,120 | — | — |
| 2021-03-12 | $8.40 | $8.40 | 38,580 | — | — |
| 2021-03-11 | $8.40 | $8.40 | 61,080 | — | — |
| 2021-03-10 | $8.40 | $8.40 | 106,820 | — | — |
| 2021-03-09 | $7.80 | $7.80 | 41,840 | — | — |
| 2021-03-08 | $6.80 | $6.80 | 26,080 | — | — |
| 2021-03-05 | $6.60 | $6.60 | 67,320 | — | — |
| 2021-03-04 | $7.15 | $7.15 | 109,280 | — | — |
| 2021-03-03 | $7.60 | $7.60 | 48,480 | — | — |
| 2021-03-02 | $7.85 | $7.85 | 29,560 | — | — |
| 2021-03-01 | $7.90 | $7.90 | 25,160 | — | — |
| 2021-02-26 | $7.75 | $7.75 | 48,280 | — | — |
| 2021-02-25 | $8.15 | $8.15 | 33,180 | — | — |
| 2021-02-24 | $8.25 | $8.25 | 44,640 | — | — |
| 2021-02-23 | $8.25 | $8.25 | 78,140 | — | — |
| 2021-02-22 | $8.00 | $8.00 | 56,880 | — | — |
| 2021-02-19 | $7.95 | $7.95 | 59,980 | — | — |
| 2021-02-18 | $7.90 | $7.90 | 30,580 | — | — |
| 2021-02-17 | $8.35 | $8.35 | 41,260 | — | — |
| 2021-02-16 | $8.60 | $8.60 | 87,900 | — | — |
| 2021-02-12 | $8.55 | $8.55 | 55,340 | — | — |
| 2021-02-11 | $7.80 | $7.80 | 91,380 | — | — |
| 2021-02-10 | $8.35 | $8.35 | 88,080 | — | — |
| 2021-02-09 | $8.50 | $8.50 | 91,380 | — | — |
| 2021-02-08 | $8.40 | $8.40 | 69,960 | — | — |
| 2021-02-05 | $7.75 | $7.75 | 77,900 | — | — |
| 2021-02-04 | $7.65 | $7.65 | 56,620 | — | — |
| 2021-02-03 | $7.40 | $7.40 | 56,400 | — | — |
| 2021-02-02 | $7.50 | $7.50 | 70,600 | — | — |
| 2021-02-01 | $7.50 | $7.50 | 91,300 | — | — |
| 2021-01-29 | $7.50 | $7.50 | 104,340 | — | — |
| 2021-01-28 | $7.75 | $7.75 | 145,160 | — | — |
| 2021-01-27 | $7.85 | $7.85 | 87,240 | — | — |
| 2021-01-26 | $8.65 | $8.65 | 68,440 | — | — |
| 2021-01-25 | $8.45 | $8.45 | 96,840 | — | — |
| 2021-01-22 | $9.00 | $9.00 | 82,980 | — | — |
| 2021-01-21 | $9.20 | $9.20 | 57,440 | — | — |
| 2021-01-20 | $9.55 | $9.55 | 161,280 | — | — |
| 2021-01-19 | $7.85 | $7.85 | 178,740 | — | — |
| 2021-01-15 | $6.35 | $6.35 | 29,160 | — | — |
| 2021-01-14 | $6.30 | $6.30 | 31,280 | — | — |
| 2021-01-13 | $6.20 | $6.20 | 31,900 | — | — |
| 2021-01-12 | $6.20 | $6.20 | 55,620 | — | — |
| 2021-01-11 | $6.00 | $6.00 | 53,920 | — | — |
| 2021-01-08 | $6.30 | $6.30 | 77,180 | — | — |
| 2021-01-07 | $6.35 | $6.35 | 104,320 | — | — |
| 2021-01-06 | $5.60 | $5.60 | 53,640 | — | — |
| 2021-01-05 | $5.65 | $5.65 | 39,140 | — | — |
| 2021-01-04 | $5.85 | $5.85 | 36,760 | — | — |