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
- 1994-12-20 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 | $4.70 | $8.40 | 7,619 | — | — |
| 2021-12-30 | $4.66 | $8.34 | 60,678 | — | — |
| 2021-12-29 | $4.45 | $7.97 | 19,047 | — | — |
| 2021-12-28 | $4.47 | $7.99 | 38,366 | — | — |
| 2021-12-27 | $4.69 | $8.38 | 45,259 | — | — |
| 2021-12-23 | $4.75 | $8.50 | 44,806 | — | — |
| 2021-12-22 | $4.61 | $8.24 | 75,644 | — | — |
| 2021-12-21 | $4.63 | $8.28 | 25,124 | — | — |
| 2021-12-20 | $4.41 | $7.89 | 109,112 | — | — |
| 2021-12-17 | $4.62 | $8.26 | 6,077 | — | — |
| 2021-12-16 | $4.55 | $8.14 | 62,311 | — | — |
| 2021-12-15 | $4.64 | $8.30 | 31,926 | — | — |
| 2021-12-14 | $4.71 | $8.42 | 24,942 | — | — |
| 2021-12-13 | $4.94 | $8.83 | 12,063 | — | — |
| 2021-12-10 | $5.05 | $9.03 | 60,950 | — | — |
| 2021-12-09 | $4.87 | $8.72 | 35,101 | — | — |
| 2021-12-08 | $4.99 | $8.93 | 25,849 | — | — |
| 2021-12-07 | $5.16 | $9.23 | 36,643 | — | — |
| 2021-12-06 | $5.02 | $8.97 | 41,994 | — | — |
| 2021-12-03 | $5.07 | $9.07 | 123,443 | — | — |
| 2021-12-02 | $5.14 | $9.19 | 74,828 | — | — |
| 2021-12-01 | $5.31 | $9.50 | 200,538 | — | — |
| 2021-11-30 | $4.69 | $8.38 | 42,448 | — | — |
| 2021-11-29 | $4.52 | $8.08 | 118,001 | — | — |
| 2021-11-26 | $4.47 | $7.99 | 22,947 | — | — |
| 2021-11-24 | $4.54 | $8.12 | 13,968 | — | — |
| 2021-11-23 | $4.52 | $8.08 | 39,092 | — | — |
| 2021-11-22 | $4.65 | $8.32 | 16,598 | — | — |
| 2021-11-19 | $4.65 | $8.32 | 13,968 | — | — |
| 2021-11-18 | $4.81 | $8.60 | 7,075 | — | — |
| 2021-11-17 | $5.03 | $8.99 | 8,617 | — | — |
| 2021-11-16 | $5.05 | $9.03 | 17,142 | — | — |
| 2021-11-15 | $5.21 | $9.33 | 18,503 | — | — |
| 2021-11-12 | $5.18 | $9.27 | 29,205 | — | — |
| 2021-11-11 | $5.19 | $9.29 | 6,984 | — | — |
| 2021-11-10 | $5.18 | $9.27 | 88,251 | — | — |
| 2021-11-09 | $5.25 | $9.39 | 17,324 | — | — |
| 2021-11-08 | $5.30 | $9.48 | 11,428 | — | — |
| 2021-11-05 | $5.28 | $9.44 | 46,529 | — | — |
| 2021-11-04 | $5.31 | $9.50 | 18,049 | — | — |
| 2021-11-03 | $5.42 | $9.70 | 15,782 | — | — |
| 2021-11-02 | $5.38 | $9.62 | 7,800 | — | — |
| 2021-11-01 | $5.44 | $9.72 | 37,459 | — | — |
| 2021-10-29 | $5.17 | $9.25 | 15,147 | — | — |
| 2021-10-28 | $5.40 | $9.66 | 57,141 | — | — |
| 2021-10-27 | $5.46 | $9.76 | 23,763 | — | — |
| 2021-10-26 | $5.56 | $9.94 | 42,629 | — | — |
| 2021-10-25 | $5.48 | $9.80 | 29,568 | — | — |
| 2021-10-22 | $5.36 | $9.58 | 27,029 | — | — |
| 2021-10-21 | $5.20 | $9.31 | 33,106 | — | — |
| 2021-10-20 | $5.38 | $9.62 | 15,147 | — | — |
| 2021-10-19 | $5.35 | $9.56 | 31,836 | — | — |
| 2021-10-18 | $5.15 | $9.21 | 23,854 | — | — |
| 2021-10-15 | $5.07 | $9.07 | 25,033 | — | — |
| 2021-10-14 | $4.94 | $8.83 | 49,431 | — | — |
| 2021-10-13 | $4.94 | $8.83 | 20,317 | — | — |
| 2021-10-12 | $4.90 | $8.75 | 30,747 | — | — |
| 2021-10-11 | $4.90 | $8.75 | 50,157 | — | — |
| 2021-10-08 | $4.88 | $8.73 | 5,442 | — | — |
| 2021-10-07 | $4.87 | $8.72 | 24,670 | — | — |
| 2021-10-06 | $4.91 | $8.77 | 69,023 | — | — |
| 2021-10-05 | $5.16 | $9.23 | 11,972 | — | — |
| 2021-10-04 | $5.12 | $9.15 | 44,171 | — | — |
| 2021-10-01 | $5.09 | $9.11 | 82,900 | — | — |
| 2021-09-30 | $4.51 | $8.06 | 23,945 | — | — |
| 2021-09-29 | $4.41 | $7.89 | 32,108 | — | — |
| 2021-09-28 | $4.38 | $7.83 | 36,552 | — | — |
| 2021-09-27 | $4.54 | $8.12 | 20,861 | — | — |
| 2021-09-24 | $4.38 | $7.83 | 26,212 | — | — |
| 2021-09-23 | $4.54 | $8.12 | 28,752 | — | — |
| 2021-09-22 | $4.59 | $8.20 | 101,403 | — | — |
| 2021-09-21 | $4.56 | $8.16 | 29,840 | — | — |
| 2021-09-20 | $4.53 | $8.10 | 41,359 | — | — |
| 2021-09-17 | $4.88 | $8.73 | 41,450 | — | — |
| 2021-09-16 | $4.99 | $8.93 | 34,557 | — | — |
| 2021-09-15 | $4.97 | $8.89 | 53,694 | — | — |
| 2021-09-14 | $5.05 | $9.03 | 53,150 | — | — |
| 2021-09-13 | $5.23 | $9.35 | 295,773 | — | — |
| 2021-09-10 | $4.97 | $8.89 | 41,087 | — | — |
| 2021-09-09 | $5.16 | $9.23 | 18,231 | — | — |
| 2021-09-08 | $5.16 | $9.23 | 38,094 | — | — |
| 2021-09-07 | $5.30 | $9.48 | 95,507 | — | — |
| 2021-09-03 | $5.14 | $9.19 | 23,128 | — | — |
| 2021-09-02 | $5.31 | $9.50 | 51,971 | — | — |
| 2021-09-01 | $5.09 | $9.11 | 14,058 | — | — |
| 2021-08-31 | $5.08 | $9.09 | 37,278 | — | — |
| 2021-08-30 | $5.07 | $9.07 | 61,857 | — | — |
| 2021-08-27 | $4.87 | $8.72 | 76,460 | — | — |
| 2021-08-26 | $4.69 | $8.38 | 29,296 | — | — |
| 2021-08-25 | $4.83 | $8.64 | 95,870 | — | — |
| 2021-08-24 | $4.91 | $8.77 | 59,953 | — | — |
| 2021-08-23 | $4.79 | $8.56 | 22,494 | — | — |
| 2021-08-20 | $4.69 | $8.38 | 28,117 | — | — |
| 2021-08-19 | $4.66 | $8.34 | 59,499 | — | — |
| 2021-08-18 | $4.37 | $7.81 | 33,106 | — | — |
| 2021-08-17 | $4.47 | $7.99 | 40,180 | — | — |
| 2021-08-16 | $4.52 | $8.08 | 22,040 | — | — |
| 2021-08-13 | $4.56 | $8.16 | 28,480 | — | — |
| 2021-08-12 | $4.74 | $8.48 | 120,812 | — | — |
| 2021-08-11 | $4.80 | $8.58 | 107,570 | — | — |
| 2021-08-10 | $4.64 | $8.30 | 127,706 | — | — |
| 2021-08-09 | $4.71 | $8.42 | 76,642 | — | — |
| 2021-08-06 | $4.71 | $8.42 | 24,852 | — | — |
| 2021-08-05 | $4.74 | $8.48 | 25,215 | — | — |
| 2021-08-04 | $4.80 | $8.58 | 15,872 | — | — |
| 2021-08-03 | $4.79 | $8.56 | 73,830 | — | — |
| 2021-08-02 | $4.91 | $8.77 | 16,326 | — | — |
| 2021-07-30 | $4.96 | $8.87 | 204,528 | — | — |
| 2021-07-29 | $5.02 | $8.97 | 53,604 | — | — |
| 2021-07-28 | $5.06 | $9.05 | 21,677 | — | — |
| 2021-07-27 | $5.24 | $9.37 | 53,241 | — | — |
| 2021-07-26 | $4.99 | $8.93 | 19,501 | — | — |
| 2021-07-23 | $4.90 | $8.75 | 43,445 | — | — |
| 2021-07-22 | $5.02 | $8.97 | 12,426 | — | — |
| 2021-07-21 | $4.99 | $8.93 | 47,617 | — | — |
| 2021-07-20 | $4.81 | $8.60 | 111,380 | — | — |
| 2021-07-19 | $4.83 | $8.64 | 58,955 | — | — |
| 2021-07-16 | $5.06 | $9.05 | 36,734 | — | — |
| 2021-07-15 | $5.23 | $9.35 | 780,201 | — | — |
| 2021-07-14 | $5.28 | $9.44 | 161,355 | — | — |
| 2021-07-13 | $5.29 | $9.46 | 79,997 | — | — |
| 2021-07-12 | $5.08 | $9.09 | 123,352 | — | — |
| 2021-07-09 | $5.17 | $9.25 | 627,553 | — | — |
| 2021-07-08 | $4.73 | $8.46 | 561,433 | — | — |
| 2021-07-07 | $4.27 | $7.63 | 27,210 | — | — |
| 2021-07-06 | $4.28 | $7.65 | 29,115 | — | — |
| 2021-07-02 | $4.21 | $7.53 | 12,517 | — | — |
| 2021-07-01 | $4.20 | $7.51 | 26,484 | — | — |
| 2021-06-30 | $4.09 | $7.32 | 47,527 | — | — |
| 2021-06-29 | $4.18 | $7.47 | 13,696 | — | — |
| 2021-06-28 | $4.18 | $7.47 | 33,831 | — | — |
| 2021-06-25 | $4.22 | $7.55 | 87,888 | — | — |
| 2021-06-24 | $4.41 | $7.89 | 25,849 | — | — |
| 2021-06-23 | $4.40 | $7.87 | 59,771 | — | — |
| 2021-06-22 | $4.45 | $7.97 | 83,535 | — | — |
| 2021-06-21 | $4.64 | $8.30 | 77,186 | — | — |
| 2021-06-18 | $4.52 | $8.08 | 105,484 | — | — |
| 2021-06-17 | $4.41 | $7.89 | 47,708 | — | — |
| 2021-06-16 | $4.53 | $8.10 | 37,913 | — | — |
| 2021-06-15 | $4.52 | $8.08 | 44,896 | — | — |
| 2021-06-14 | $4.58 | $8.18 | 123,171 | — | — |
| 2021-06-11 | $4.34 | $7.77 | 76,823 | — | — |
| 2021-06-10 | $4.42 | $7.91 | 206,342 | — | — |
| 2021-06-09 | $4.55 | $8.14 | 289,696 | — | — |
| 2021-06-08 | $4.41 | $7.89 | 120,722 | — | — |
| 2021-06-07 | $4.50 | $8.04 | 474,633 | — | — |
| 2021-06-04 | $4.36 | $7.79 | 313,369 | — | — |
| 2021-06-03 | $4.61 | $8.24 | 55,146 | — | — |
| 2021-06-02 | $4.41 | $7.89 | 75,825 | — | — |
| 2021-06-01 | $4.21 | $7.53 | 78,183 | — | — |
| 2021-05-28 | $4.07 | $7.28 | 37,368 | — | — |
| 2021-05-27 | $4.00 | $7.16 | 61,857 | — | — |
| 2021-05-26 | $3.98 | $7.12 | 117,003 | — | — |
| 2021-05-25 | $4.09 | $7.32 | 27,663 | — | — |
| 2021-05-24 | $4.26 | $7.61 | 3,900 | — | — |
| 2021-05-21 | $4.17 | $7.45 | 15,782 | — | — |
| 2021-05-20 | $4.19 | $7.49 | 61,676 | — | — |
| 2021-05-19 | $4.29 | $7.67 | 25,940 | — | — |
| 2021-05-18 | $4.33 | $7.75 | 37,731 | — | — |
| 2021-05-17 | $4.38 | $7.83 | 78,365 | — | — |
| 2021-05-14 | $4.38 | $7.83 | 78,274 | — | — |
| 2021-05-13 | $4.12 | $7.37 | 12,789 | — | — |
| 2021-05-12 | $4.19 | $7.49 | 16,054 | — | — |
| 2021-05-11 | $4.28 | $7.65 | 35,736 | — | — |
| 2021-05-10 | $4.39 | $7.85 | 68,206 | — | — |
| 2021-05-07 | $4.36 | $7.79 | 32,652 | — | — |
| 2021-05-06 | $4.30 | $7.69 | 58,139 | — | — |
| 2021-05-05 | $4.38 | $7.83 | 126,073 | — | — |
| 2021-05-04 | $4.29 | $7.67 | 58,411 | — | — |
| 2021-05-03 | $4.33 | $7.75 | 75,825 | — | — |
| 2021-04-30 | $4.21 | $7.53 | 31,201 | — | — |
| 2021-04-29 | $4.13 | $7.39 | 52,515 | — | — |
| 2021-04-28 | $4.08 | $7.30 | 120,631 | — | — |
| 2021-04-27 | $4.11 | $7.35 | 51,245 | — | — |
| 2021-04-26 | $4.01 | $7.18 | 25,305 | — | — |
| 2021-04-23 | $4.09 | $7.32 | 60,315 | — | — |
| 2021-04-22 | $3.94 | $7.04 | 65,395 | — | — |
| 2021-04-21 | $3.93 | $7.02 | 114,010 | — | — |
| 2021-04-20 | $4.11 | $7.35 | 73,467 | — | — |
| 2021-04-19 | $4.17 | $7.45 | 138,318 | — | — |
| 2021-04-16 | $4.19 | $7.49 | 24,852 | — | — |
| 2021-04-15 | $4.30 | $7.69 | 45,803 | — | — |
| 2021-04-14 | $4.50 | $8.04 | 503,657 | — | — |
| 2021-04-13 | $4.50 | $8.04 | 177,772 | — | — |
| 2021-04-12 | $4.43 | $7.93 | 21,042 | — | — |
| 2021-04-09 | $4.37 | $7.81 | 10,158 | — | — |
| 2021-04-08 | $4.42 | $7.91 | 13,605 | — | — |
| 2021-04-07 | $4.34 | $7.77 | 39,092 | — | — |
| 2021-04-06 | $4.51 | $8.06 | 71,381 | — | — |
| 2021-04-05 | $4.38 | $7.83 | 15,782 | — | — |
| 2021-04-01 | $4.32 | $7.73 | 20,589 | — | — |
| 2021-03-31 | $4.29 | $7.67 | 45,894 | — | — |
| 2021-03-30 | $4.41 | $7.89 | 53,785 | — | — |
| 2021-03-29 | $4.33 | $7.75 | 18,321 | — | — |
| 2021-03-26 | $4.26 | $7.61 | 23,401 | — | — |
| 2021-03-25 | $4.21 | $7.53 | 24,308 | — | — |
| 2021-03-24 | $4.27 | $7.63 | 22,675 | — | — |
| 2021-03-23 | $4.20 | $7.51 | 57,232 | — | — |
| 2021-03-22 | $4.37 | $7.81 | 10,249 | — | — |
| 2021-03-19 | $4.36 | $7.79 | 11,065 | — | — |
| 2021-03-18 | $4.36 | $7.79 | 14,965 | — | — |
| 2021-03-17 | $4.64 | $8.30 | 17,505 | — | — |
| 2021-03-16 | $4.48 | $8.01 | 25,396 | — | — |
| 2021-03-15 | $4.79 | $8.56 | 161,537 | — | — |
| 2021-03-12 | $4.48 | $8.01 | 26,031 | — | — |
| 2021-03-11 | $4.48 | $8.01 | 26,847 | — | — |
| 2021-03-10 | $4.47 | $7.99 | 14,149 | — | — |
| 2021-03-09 | $4.34 | $7.77 | 61,222 | — | — |
| 2021-03-08 | $4.22 | $7.55 | 20,952 | — | — |
| 2021-03-05 | $4.33 | $7.75 | 146,753 | — | — |
| 2021-03-04 | $4.44 | $7.95 | 27,210 | — | — |
| 2021-03-03 | $4.52 | $8.08 | 12,789 | — | — |
| 2021-03-02 | $4.48 | $8.01 | 16,326 | — | — |
| 2021-03-01 | $4.51 | $8.06 | 14,603 | — | — |
| 2021-02-26 | $4.58 | $8.18 | 35,282 | — | — |
| 2021-02-25 | $4.52 | $8.08 | 42,629 | — | — |
| 2021-02-24 | $4.69 | $8.38 | 25,396 | — | — |
| 2021-02-23 | $4.69 | $8.38 | 8,617 | — | — |
| 2021-02-22 | $4.70 | $8.40 | 26,666 | — | — |
| 2021-02-19 | $4.72 | $8.44 | 10,521 | — | — |
| 2021-02-18 | $4.63 | $8.28 | 38,910 | — | — |
| 2021-02-17 | $4.96 | $8.87 | 59,046 | — | — |
| 2021-02-16 | $4.79 | $8.56 | 101,130 | — | — |
| 2021-02-12 | $4.87 | $8.72 | 18,503 | — | — |
| 2021-02-11 | $4.81 | $8.60 | 18,684 | — | — |
| 2021-02-10 | $4.88 | $8.73 | 31,745 | — | — |
| 2021-02-09 | $4.91 | $8.77 | 42,901 | — | — |
| 2021-02-08 | $4.69 | $8.38 | 42,175 | — | — |
| 2021-02-05 | $4.65 | $8.32 | 92,060 | — | — |
| 2021-02-04 | $4.58 | $8.18 | 24,126 | — | — |
| 2021-02-03 | $4.79 | $8.56 | 29,840 | — | — |
| 2021-02-02 | $4.80 | $8.58 | 27,391 | — | — |
| 2021-02-01 | $4.72 | $8.44 | 29,659 | — | — |
| 2021-01-29 | $4.62 | $8.26 | 26,484 | — | — |
| 2021-01-28 | $4.65 | $8.32 | 16,326 | — | — |
| 2021-01-27 | $4.65 | $8.32 | 86,618 | — | — |
| 2021-01-26 | $4.90 | $8.75 | 85,439 | — | — |
| 2021-01-25 | $5.05 | $9.03 | 31,745 | — | — |
| 2021-01-22 | $5.05 | $9.03 | 25,305 | — | — |
| 2021-01-21 | $5.25 | $9.39 | 30,294 | — | — |
| 2021-01-20 | $5.46 | $9.76 | 43,808 | — | — |
| 2021-01-19 | $5.49 | $9.82 | 157,546 | — | — |
| 2021-01-15 | $4.91 | $8.77 | 132,603 | — | — |
| 2021-01-14 | $5.34 | $9.54 | 16,689 | — | — |
| 2021-01-13 | $5.19 | $9.29 | 10,884 | — | — |
| 2021-01-12 | $5.27 | $9.42 | 55,327 | — | — |
| 2021-01-11 | $4.80 | $8.58 | 49,159 | — | — |
| 2021-01-08 | $4.88 | $8.73 | 15,419 | — | — |
| 2021-01-07 | $4.98 | $8.91 | 59,136 | — | — |
| 2021-01-06 | $4.84 | $8.66 | 26,847 | — | — |
| 2021-01-05 | $4.95 | $8.85 | 21,768 | — | — |
| 2021-01-04 | $4.80 | $8.58 | 30,112 | — | — |