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
- 2012-02-22 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 | $7.56 | $7.56 | 1,500 | — | — |
| 2021-12-30 | $7.58 | $7.58 | 1,300 | — | — |
| 2021-12-29 | $7.90 | $7.90 | 3,500 | — | — |
| 2021-12-28 | $7.07 | $7.07 | 1,400 | — | — |
| 2021-12-27 | $7.05 | $7.05 | 24,300 | — | — |
| 2021-12-23 | $7.00 | $7.00 | 15,400 | — | — |
| 2021-12-22 | $7.44 | $7.44 | 18,900 | — | — |
| 2021-12-21 | $8.00 | $8.00 | 2,000 | — | — |
| 2021-12-20 | $8.00 | $8.00 | 9,200 | — | — |
| 2021-12-17 | $7.10 | $7.10 | 14,300 | — | — |
| 2021-12-16 | $8.72 | $8.72 | 5,600 | — | — |
| 2021-12-15 | $9.20 | $9.20 | 20,700 | — | — |
| 2021-12-14 | $8.34 | $8.34 | 9,600 | — | — |
| 2021-12-13 | $7.65 | $7.65 | 6,500 | — | — |
| 2021-12-10 | $7.88 | $7.88 | 12,300 | — | — |
| 2021-12-09 | $7.00 | $7.00 | 800 | — | — |
| 2021-12-08 | $7.12 | $7.12 | 13,700 | — | — |
| 2021-12-07 | $7.49 | $7.49 | 13,500 | — | — |
| 2021-12-06 | $6.70 | $6.70 | 17,700 | — | — |
| 2021-12-03 | $7.95 | $7.95 | 16,900 | — | — |
| 2021-12-02 | $6.97 | $6.97 | 11,300 | — | — |
| 2021-12-01 | $7.78 | $7.78 | 4,700 | — | — |
| 2021-11-30 | $7.30 | $7.30 | 6,000 | — | — |
| 2021-11-29 | $7.30 | $7.30 | 22,400 | — | — |
| 2021-11-26 | $8.05 | $8.05 | 16,200 | — | — |
| 2021-11-24 | $8.24 | $8.24 | 23,000 | — | — |
| 2021-11-23 | $8.75 | $8.75 | 20,700 | — | — |
| 2021-11-22 | $7.90 | $7.90 | 37,200 | — | — |
| 2021-11-19 | $5.80 | $5.80 | 44,600 | — | — |
| 2021-11-18 | $5.75 | $5.75 | 17,200 | — | — |
| 2021-11-17 | $5.52 | $5.52 | 1,900 | — | — |
| 2021-11-16 | $5.50 | $5.50 | 300 | — | — |
| 2021-11-15 | $5.50 | $5.50 | 0 | — | — |
| 2021-11-12 | $5.50 | $5.50 | 1,700 | — | — |
| 2021-11-11 | $5.30 | $5.30 | 0 | — | — |
| 2021-11-10 | $5.30 | $5.30 | 0 | — | — |
| 2021-11-09 | $5.30 | $5.30 | 1,100 | — | — |
| 2021-11-08 | $5.30 | $5.30 | 1,900 | — | — |
| 2021-11-05 | $5.50 | $5.50 | 900 | — | — |
| 2021-11-04 | $5.63 | $5.63 | 300 | — | — |
| 2021-11-03 | $5.50 | $5.50 | 100 | — | — |
| 2021-11-02 | $5.50 | $5.50 | 0 | — | — |
| 2021-11-01 | $5.50 | $5.50 | 4,100 | — | — |
| 2021-10-29 | $5.65 | $5.65 | 100 | — | — |
| 2021-10-28 | $5.82 | $5.82 | 400 | — | — |
| 2021-10-27 | $5.50 | $5.50 | 1,200 | — | — |
| 2021-10-26 | $5.40 | $5.40 | 200 | — | — |
| 2021-10-25 | $5.25 | $5.25 | 300 | — | — |
| 2021-10-22 | $5.35 | $5.35 | 100 | — | — |
| 2021-10-21 | $5.00 | $5.00 | 2,100 | — | — |
| 2021-10-20 | $5.03 | $5.03 | 3,900 | — | — |
| 2021-10-19 | $5.04 | $5.04 | 2,500 | — | — |
| 2021-10-18 | $5.60 | $5.60 | 8,600 | — | — |
| 2021-10-15 | $5.20 | $5.20 | 9,500 | — | — |
| 2021-10-14 | $5.75 | $5.75 | 7,100 | — | — |
| 2021-10-13 | $6.10 | $6.10 | 17,100 | — | — |
| 2021-10-12 | $5.50 | $5.50 | 300 | — | — |
| 2021-10-11 | $5.24 | $5.24 | 2,100 | — | — |
| 2021-10-08 | $5.15 | $5.15 | 100 | — | — |
| 2021-10-07 | $5.20 | $5.20 | 0 | — | — |
| 2021-10-06 | $5.20 | $5.20 | 2,700 | — | — |
| 2021-10-05 | $5.00 | $5.00 | 0 | — | — |
| 2021-10-04 | $5.00 | $5.00 | 0 | — | — |
| 2021-10-01 | $5.00 | $5.00 | 0 | — | — |
| 2021-09-30 | $5.00 | $5.00 | 0 | — | — |
| 2021-09-29 | $5.00 | $5.00 | 0 | — | — |
| 2021-09-28 | $5.00 | $5.00 | 0 | — | — |
| 2021-09-27 | $5.00 | $5.00 | 2,600 | — | — |
| 2021-09-24 | $5.01 | $5.01 | 500 | — | — |
| 2021-09-23 | $5.20 | $5.20 | 0 | — | — |
| 2021-09-22 | $5.20 | $5.20 | 0 | — | — |
| 2021-09-21 | $5.20 | $5.20 | 0 | — | — |
| 2021-09-20 | $5.20 | $5.20 | 400 | — | — |
| 2021-09-17 | $5.55 | $5.55 | 2,900 | — | — |
| 2021-09-16 | $5.54 | $5.54 | 2,200 | — | — |
| 2021-09-15 | $5.55 | $5.55 | 300 | — | — |
| 2021-09-14 | $4.91 | $4.91 | 1,700 | — | — |
| 2021-09-13 | $5.23 | $5.23 | 100 | — | — |
| 2021-09-10 | $5.55 | $5.55 | 17,300 | — | — |
| 2021-09-09 | $5.40 | $5.40 | 800 | — | — |
| 2021-09-08 | $5.10 | $5.10 | 2,600 | — | — |
| 2021-09-07 | $5.40 | $5.40 | 8,900 | — | — |
| 2021-09-03 | $5.29 | $5.29 | 1,300 | — | — |
| 2021-09-02 | $5.10 | $5.10 | 300 | — | — |
| 2021-09-01 | $5.20 | $5.20 | 700 | — | — |
| 2021-08-31 | $5.30 | $5.30 | 5,100 | — | — |
| 2021-08-30 | $4.89 | $4.89 | 1,000 | — | — |
| 2021-08-27 | $4.41 | $4.41 | 0 | — | — |
| 2021-08-26 | $4.41 | $4.41 | 0 | — | — |
| 2021-08-25 | $4.41 | $4.41 | 0 | — | — |
| 2021-08-24 | $4.41 | $4.41 | 0 | — | — |
| 2021-08-23 | $4.41 | $4.41 | 0 | — | — |
| 2021-08-20 | $4.41 | $4.41 | 0 | — | — |
| 2021-08-19 | $4.41 | $4.41 | 300 | — | — |
| 2021-08-18 | $4.31 | $4.31 | 0 | — | — |
| 2021-08-17 | $4.31 | $4.31 | 1,300 | — | — |
| 2021-08-16 | $4.75 | $4.75 | 600 | — | — |
| 2021-08-13 | $4.32 | $4.32 | 0 | — | — |
| 2021-08-12 | $4.32 | $4.32 | 0 | — | — |
| 2021-08-11 | $4.32 | $4.32 | 1,800 | — | — |
| 2021-08-10 | $4.38 | $4.38 | 0 | — | — |
| 2021-08-09 | $4.38 | $4.38 | 0 | — | — |
| 2021-08-06 | $4.38 | $4.38 | 0 | — | — |
| 2021-08-05 | $4.38 | $4.38 | 0 | — | — |
| 2021-08-04 | $4.38 | $4.38 | 1,000 | — | — |
| 2021-08-03 | $4.57 | $4.57 | 0 | — | — |
| 2021-08-02 | $4.57 | $4.57 | 200 | — | — |
| 2021-07-30 | $4.42 | $4.42 | 1,000 | — | — |
| 2021-07-29 | $4.58 | $4.58 | 0 | — | — |
| 2021-07-28 | $4.58 | $4.58 | 0 | — | — |
| 2021-07-27 | $4.58 | $4.58 | 500 | — | — |
| 2021-07-26 | $5.04 | $5.04 | 400 | — | — |
| 2021-07-23 | $4.40 | $4.40 | 300 | — | — |
| 2021-07-22 | $4.40 | $4.40 | 1,200 | — | — |
| 2021-07-21 | $4.61 | $4.61 | 400 | — | — |
| 2021-07-20 | $5.05 | $5.05 | 3,700 | — | — |
| 2021-07-19 | $5.40 | $5.40 | 23,100 | — | — |
| 2021-07-16 | $4.75 | $4.75 | 1,100 | — | — |
| 2021-07-15 | $4.28 | $4.28 | 0 | — | — |
| 2021-07-14 | $4.28 | $4.28 | 100 | — | — |
| 2021-07-13 | $4.28 | $4.28 | 0 | — | — |
| 2021-07-12 | $4.28 | $4.28 | 0 | — | — |
| 2021-07-09 | $4.28 | $4.28 | 100 | — | — |
| 2021-07-08 | $4.72 | $4.72 | 400 | — | — |
| 2021-07-07 | $4.75 | $4.75 | 1,200 | — | — |
| 2021-07-06 | $4.25 | $4.25 | 600 | — | — |
| 2021-07-02 | $4.25 | $4.25 | 500 | — | — |
| 2021-07-01 | $4.50 | $4.50 | 1,300 | — | — |
| 2021-06-30 | $4.50 | $4.50 | 700 | — | — |
| 2021-06-29 | $4.25 | $4.25 | 2,000 | — | — |
| 2021-06-28 | $4.22 | $4.22 | 0 | — | — |
| 2021-06-25 | $4.22 | $4.22 | 100 | — | — |
| 2021-06-24 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-23 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-22 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-21 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-18 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-17 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-16 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-15 | $4.00 | $4.00 | 0 | — | — |
| 2021-06-14 | $4.00 | $4.00 | 900 | — | — |
| 2021-06-11 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-10 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-09 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-08 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-07 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-04 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-03 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-02 | $3.36 | $3.36 | 0 | — | — |
| 2021-06-01 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-28 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-27 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-26 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-25 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-24 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-21 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-20 | $3.36 | $3.36 | 0 | — | — |
| 2021-05-19 | $3.36 | $3.36 | 1,100 | — | — |
| 2021-05-18 | $4.10 | $4.10 | 100 | — | — |
| 2021-05-17 | $4.10 | $4.10 | 500 | — | — |
| 2021-05-14 | $4.49 | $4.49 | 0 | — | — |
| 2021-05-13 | $4.49 | $4.49 | 1,500 | — | — |
| 2021-05-12 | $4.00 | $4.00 | 1,500 | — | — |
| 2021-05-11 | $4.00 | $4.00 | 600 | — | — |
| 2021-05-10 | $4.00 | $4.00 | 0 | — | — |
| 2021-05-07 | $4.00 | $4.00 | 0 | — | — |
| 2021-05-06 | $4.00 | $4.00 | 0 | — | — |
| 2021-05-05 | $4.00 | $4.00 | 0 | — | — |
| 2021-05-04 | $4.00 | $4.00 | 0 | — | — |
| 2021-05-03 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-30 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-29 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-28 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-27 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-26 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-23 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-22 | $4.00 | $4.00 | 3,100 | — | — |
| 2021-04-21 | $4.15 | $4.15 | 400 | — | — |
| 2021-04-20 | $4.25 | $4.25 | 0 | — | — |
| 2021-04-19 | $4.25 | $4.25 | 0 | — | — |
| 2021-04-16 | $4.25 | $4.25 | 0 | — | — |
| 2021-04-15 | $4.25 | $4.25 | 0 | — | — |
| 2021-04-14 | $4.25 | $4.25 | 300 | — | — |
| 2021-04-13 | $4.75 | $4.75 | 0 | — | — |
| 2021-04-12 | $4.75 | $4.75 | 0 | — | — |
| 2021-04-09 | $4.75 | $4.75 | 0 | — | — |
| 2021-04-08 | $4.75 | $4.75 | 0 | — | — |
| 2021-04-07 | $4.75 | $4.75 | 0 | — | — |
| 2021-04-06 | $4.75 | $4.75 | 2,000 | — | — |
| 2021-04-05 | $4.16 | $4.16 | 0 | — | — |
| 2021-04-01 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-31 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-30 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-29 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-26 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-25 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-24 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-23 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-22 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-19 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-18 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-17 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-16 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-15 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-12 | $4.16 | $4.16 | 0 | — | — |
| 2021-03-11 | $4.16 | $4.16 | 100 | — | — |
| 2021-03-10 | $4.50 | $4.50 | 100 | — | — |
| 2021-03-09 | $4.50 | $4.50 | 0 | — | — |
| 2021-03-08 | $4.50 | $4.50 | 0 | — | — |
| 2021-03-05 | $4.50 | $4.50 | 100 | — | — |
| 2021-03-04 | $4.48 | $4.48 | 200 | — | — |
| 2021-03-03 | $4.15 | $4.15 | 2,300 | — | — |
| 2021-03-02 | $4.50 | $4.50 | 100 | — | — |
| 2021-03-01 | $5.00 | $5.00 | 0 | — | — |
| 2021-02-26 | $5.00 | $5.00 | 0 | — | — |
| 2021-02-25 | $5.00 | $5.00 | 0 | — | — |
| 2021-02-24 | $5.00 | $5.00 | 500 | — | — |
| 2021-02-23 | $5.00 | $5.00 | 400 | — | — |
| 2021-02-22 | $5.02 | $5.02 | 2,100 | — | — |
| 2021-02-19 | $5.40 | $5.40 | 400 | — | — |
| 2021-02-18 | $5.40 | $5.40 | 200 | — | — |
| 2021-02-17 | $5.40 | $5.40 | 0 | — | — |
| 2021-02-16 | $5.40 | $5.40 | 2,000 | — | — |
| 2021-02-12 | $5.01 | $5.01 | 1,700 | — | — |
| 2021-02-11 | $5.04 | $5.04 | 0 | — | — |
| 2021-02-10 | $5.04 | $5.04 | 0 | — | — |
| 2021-02-09 | $5.04 | $5.04 | 0 | — | — |
| 2021-02-08 | $5.04 | $5.04 | 0 | — | — |
| 2021-02-05 | $5.04 | $5.04 | 400 | — | — |
| 2021-02-04 | $5.04 | $5.04 | 0 | — | — |
| 2021-02-03 | $5.04 | $5.04 | 0 | — | — |
| 2021-02-02 | $5.04 | $5.04 | 1,100 | — | — |
| 2021-02-01 | $5.49 | $5.49 | 0 | — | — |
| 2021-01-29 | $5.49 | $5.49 | 2,400 | — | — |
| 2021-01-28 | $4.95 | $4.95 | 0 | — | — |
| 2021-01-27 | $4.95 | $4.95 | 0 | — | — |
| 2021-01-26 | $4.95 | $4.95 | 0 | — | — |
| 2021-01-25 | $4.95 | $4.95 | 0 | — | — |
| 2021-01-22 | $4.95 | $4.95 | 300 | — | — |
| 2021-01-21 | $5.00 | $5.00 | 0 | — | — |
| 2021-01-20 | $5.00 | $5.00 | 0 | — | — |
| 2021-01-19 | $5.00 | $5.00 | 3,100 | — | — |
| 2021-01-15 | $4.50 | $4.50 | 400 | — | — |
| 2021-01-14 | $4.20 | $4.20 | 0 | — | — |
| 2021-01-13 | $4.20 | $4.20 | 600 | — | — |
| 2021-01-12 | $4.74 | $4.74 | 0 | — | — |
| 2021-01-11 | $4.74 | $4.74 | 0 | — | — |
| 2021-01-08 | $4.74 | $4.74 | 0 | — | — |
| 2021-01-07 | $4.74 | $4.74 | 0 | — | — |
| 2021-01-06 | $4.74 | $4.74 | 400 | — | — |
| 2021-01-05 | $4.71 | $4.71 | 100 | — | — |
| 2021-01-04 | $4.71 | $4.71 | 0 | — | — |