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
- 2001-07-11 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 | $5.48 | $6.00 | 1,900 | — | — |
| 2021-12-30 | $5.44 | $5.96 | 5,900 | — | — |
| 2021-12-29 | $5.44 | $5.96 | 19,200 | — | — |
| 2021-12-28 | $5.49 | $6.02 | 12,400 | — | — |
| 2021-12-27 | $5.53 | $6.06 | 17,300 | — | — |
| 2021-12-23 | $5.50 | $6.03 | 168,000 | — | — |
| 2021-12-22 | $5.56 | $6.09 | 158,300 | — | — |
| 2021-12-21 | $5.52 | $6.05 | 5,900 | — | — |
| 2021-12-20 | $5.45 | $5.97 | 16,300 | — | — |
| 2021-12-17 | $5.47 | $5.99 | 165,600 | — | — |
| 2021-12-16 | $5.50 | $6.03 | 13,100 | — | — |
| 2021-12-15 | $5.46 | $5.98 | 4,500 | — | — |
| 2021-12-14 | $5.44 | $5.96 | 19,900 | — | — |
| 2021-12-13 | $5.45 | $5.97 | 28,900 | — | — |
| 2021-12-10 | $5.49 | $6.02 | 12,600 | — | — |
| 2021-12-09 | $5.35 | $5.86 | 43,400 | — | — |
| 2021-12-08 | $5.24 | $5.74 | 4,100 | — | — |
| 2021-12-07 | $5.16 | $5.65 | 8,200 | — | — |
| 2021-12-06 | $5.10 | $5.59 | 34,300 | — | — |
| 2021-12-03 | $5.04 | $5.52 | 34,400 | — | — |
| 2021-12-02 | $5.23 | $5.73 | 31,800 | — | — |
| 2021-12-01 | $5.34 | $5.85 | 36,500 | — | — |
| 2021-11-30 | $5.48 | $6.00 | 22,000 | — | — |
| 2021-11-29 | $5.45 | $5.97 | 5,200 | — | — |
| 2021-11-26 | $5.41 | $5.93 | 16,100 | — | — |
| 2021-11-24 | $5.47 | $5.99 | 29,700 | — | — |
| 2021-11-23 | $5.40 | $5.92 | 27,200 | — | — |
| 2021-11-22 | $5.53 | $6.06 | 40,100 | — | — |
| 2021-11-19 | $5.45 | $5.97 | 18,300 | — | — |
| 2021-11-18 | $5.51 | $6.04 | 16,900 | — | — |
| 2021-11-17 | $5.58 | $6.11 | 18,800 | — | — |
| 2021-11-16 | $5.50 | $6.03 | 22,300 | — | — |
| 2021-11-15 | $5.47 | $5.99 | 32,000 | — | — |
| 2021-11-12 | $5.44 | $5.96 | 32,600 | — | — |
| 2021-11-11 | $5.43 | $5.95 | 9,500 | — | — |
| 2021-11-10 | $5.48 | $6.00 | 4,400 | — | — |
| 2021-11-09 | $5.49 | $6.02 | 3,700 | — | — |
| 2021-11-08 | $5.51 | $6.04 | 3,600 | — | — |
| 2021-11-05 | $5.54 | $6.07 | 5,900 | — | — |
| 2021-11-04 | $5.55 | $6.08 | 6,800 | — | — |
| 2021-11-03 | $5.55 | $6.08 | 10,300 | — | — |
| 2021-11-02 | $5.55 | $6.08 | 31,900 | — | — |
| 2021-11-01 | $5.35 | $5.86 | 44,200 | — | — |
| 2021-10-29 | $5.48 | $6.00 | 41,300 | — | — |
| 2021-10-28 | $5.77 | $6.32 | 18,300 | — | — |
| 2021-10-27 | $5.64 | $6.18 | 2,200 | — | — |
| 2021-10-26 | $5.66 | $6.20 | 6,500 | — | — |
| 2021-10-25 | $5.70 | $6.25 | 4,800 | — | — |
| 2021-10-22 | $5.73 | $6.28 | 1,100 | — | — |
| 2021-10-21 | $5.69 | $6.23 | 2,300 | — | — |
| 2021-10-20 | $5.73 | $6.28 | 6,700 | — | — |
| 2021-10-19 | $5.61 | $6.15 | 4,600 | — | — |
| 2021-10-18 | $5.63 | $6.17 | 29,500 | — | — |
| 2021-10-15 | $5.62 | $6.16 | 10,100 | — | — |
| 2021-10-14 | $5.46 | $5.98 | 1,400 | — | — |
| 2021-10-13 | $5.51 | $6.04 | 9,700 | — | — |
| 2021-10-12 | $5.58 | $6.11 | 8,500 | — | — |
| 2021-10-11 | $5.60 | $6.14 | 8,000 | — | — |
| 2021-10-08 | $5.68 | $6.22 | 5,500 | — | — |
| 2021-10-07 | $5.71 | $6.26 | 5,400 | — | — |
| 2021-10-06 | $5.70 | $6.25 | 20,700 | — | — |
| 2021-10-05 | $5.71 | $6.26 | 8,100 | — | — |
| 2021-10-04 | $5.66 | $6.20 | 35,500 | — | — |
| 2021-10-01 | $5.36 | $5.87 | 18,100 | — | — |
| 2021-09-30 | $5.36 | $5.87 | 7,200 | — | — |
| 2021-09-29 | $5.33 | $5.84 | 4,800 | — | — |
| 2021-09-28 | $5.27 | $5.77 | 6,900 | — | — |
| 2021-09-27 | $5.33 | $5.84 | 40,100 | — | — |
| 2021-09-24 | $5.33 | $5.84 | 8,900 | — | — |
| 2021-09-23 | $5.35 | $5.86 | 51,600 | — | — |
| 2021-09-22 | $5.34 | $5.85 | 72,800 | — | — |
| 2021-09-21 | $5.38 | $5.89 | 30,900 | — | — |
| 2021-09-20 | $5.37 | $5.88 | 33,100 | — | — |
| 2021-09-17 | $5.60 | $6.14 | 100,600 | — | — |
| 2021-09-16 | $5.26 | $5.76 | 26,800 | — | — |
| 2021-09-15 | $5.32 | $5.83 | 22,500 | — | — |
| 2021-09-14 | $5.35 | $5.86 | 16,600 | — | — |
| 2021-09-13 | $5.37 | $5.88 | 28,600 | — | — |
| 2021-09-10 | $5.37 | $5.88 | 7,700 | — | — |
| 2021-09-09 | $5.55 | $6.08 | 10,300 | — | — |
| 2021-09-08 | $5.56 | $6.09 | 34,300 | — | — |
| 2021-09-07 | $5.35 | $5.86 | 52,900 | — | — |
| 2021-09-03 | $5.60 | $6.14 | 8,900 | — | — |
| 2021-09-02 | $5.70 | $6.25 | 5,100 | — | — |
| 2021-09-01 | $5.64 | $6.18 | 9,900 | — | — |
| 2021-08-31 | $5.55 | $6.08 | 17,000 | — | — |
| 2021-08-30 | $5.56 | $6.09 | 23,700 | — | — |
| 2021-08-27 | $5.33 | $5.84 | 10,900 | — | — |
| 2021-08-26 | $5.42 | $5.94 | 39,000 | — | — |
| 2021-08-25 | $5.35 | $5.86 | 7,900 | — | — |
| 2021-08-24 | $5.26 | $5.76 | 5,300 | — | — |
| 2021-08-23 | $5.33 | $5.84 | 3,600 | — | — |
| 2021-08-20 | $5.35 | $5.86 | 32,200 | — | — |
| 2021-08-19 | $5.21 | $5.71 | 16,500 | — | — |
| 2021-08-18 | $5.35 | $5.86 | 23,700 | — | — |
| 2021-08-17 | $5.36 | $5.87 | 4,900 | — | — |
| 2021-08-16 | $5.38 | $5.89 | 9,400 | — | — |
| 2021-08-13 | $5.42 | $5.94 | 4,400 | — | — |
| 2021-08-12 | $5.42 | $5.94 | 1,700 | — | — |
| 2021-08-11 | $5.49 | $6.02 | 2,900 | — | — |
| 2021-08-10 | $5.47 | $5.99 | 3,500 | — | — |
| 2021-08-09 | $5.50 | $6.03 | 7,300 | — | — |
| 2021-08-06 | $5.56 | $6.09 | 5,000 | — | — |
| 2021-08-05 | $5.56 | $6.09 | 9,300 | — | — |
| 2021-08-04 | $5.55 | $6.08 | 5,900 | — | — |
| 2021-08-03 | $5.52 | $6.05 | 25,000 | — | — |
| 2021-08-02 | $5.28 | $5.79 | 4,900 | — | — |
| 2021-07-30 | $5.31 | $5.82 | 4,600 | — | — |
| 2021-07-29 | $5.27 | $5.77 | 2,800 | — | — |
| 2021-07-28 | $5.32 | $5.83 | 8,000 | — | — |
| 2021-07-27 | $5.29 | $5.80 | 4,300 | — | — |
| 2021-07-26 | $5.49 | $6.02 | 3,500 | — | — |
| 2021-07-23 | $5.50 | $6.03 | 10,100 | — | — |
| 2021-07-22 | $5.45 | $5.97 | 2,800 | — | — |
| 2021-07-21 | $5.43 | $5.95 | 14,500 | — | — |
| 2021-07-20 | $5.30 | $5.81 | 35,400 | — | — |
| 2021-07-19 | $5.25 | $5.75 | 50,400 | — | — |
| 2021-07-16 | $4.98 | $5.46 | 30,700 | — | — |
| 2021-07-15 | $5.02 | $5.50 | 5,300 | — | — |
| 2021-07-14 | $4.95 | $5.42 | 1,300 | — | — |
| 2021-07-13 | $5.03 | $5.51 | 26,200 | — | — |
| 2021-07-12 | $4.98 | $5.46 | 8,000 | — | — |
| 2021-07-09 | $4.95 | $5.42 | 2,800 | — | — |
| 2021-07-08 | $4.88 | $5.35 | 6,300 | — | — |
| 2021-07-07 | $4.93 | $5.40 | 15,600 | — | — |
| 2021-07-06 | $4.97 | $5.45 | 4,200 | — | — |
| 2021-07-02 | $5.08 | $5.57 | 10,900 | — | — |
| 2021-07-01 | $5.15 | $5.64 | 21,700 | — | — |
| 2021-06-30 | $5.00 | $5.48 | 31,900 | — | — |
| 2021-06-29 | $5.06 | $5.54 | 26,300 | — | — |
| 2021-06-28 | $5.05 | $5.53 | 59,300 | — | — |
| 2021-06-25 | $4.82 | $5.28 | 84,600 | — | — |
| 2021-06-24 | $4.95 | $5.42 | 13,200 | — | — |
| 2021-06-23 | $4.97 | $5.45 | 7,400 | — | — |
| 2021-06-22 | $4.96 | $5.43 | 14,400 | — | — |
| 2021-06-21 | $5.02 | $5.50 | 26,700 | — | — |
| 2021-06-18 | $4.90 | $5.37 | 67,900 | — | — |
| 2021-06-17 | $5.15 | $5.64 | 14,900 | — | — |
| 2021-06-16 | $5.20 | $5.70 | 63,500 | — | — |
| 2021-06-15 | $5.24 | $5.74 | 91,100 | — | — |
| 2021-06-14 | $4.95 | $5.42 | 148,200 | — | — |
| 2021-06-11 | $5.00 | $5.48 | 20,800 | — | — |
| 2021-06-10 | $5.12 | $5.61 | 369,200 | — | — |
| 2021-06-09 | $4.85 | $5.31 | 6,800 | — | — |
| 2021-06-08 | $4.89 | $5.36 | 2,000 | — | — |
| 2021-06-07 | $4.94 | $5.41 | 24,700 | — | — |
| 2021-06-04 | $5.01 | $5.49 | 38,000 | — | — |
| 2021-06-03 | $4.99 | $5.47 | 5,200 | — | — |
| 2021-06-02 | $4.95 | $5.42 | 2,600 | — | — |
| 2021-06-01 | $4.89 | $5.36 | 12,600 | — | — |
| 2021-05-28 | $4.98 | $5.46 | 6,200 | — | — |
| 2021-05-27 | $4.87 | $5.34 | 5,100 | — | — |
| 2021-05-26 | $4.85 | $5.31 | 38,100 | — | — |
| 2021-05-25 | $4.83 | $5.29 | 16,600 | — | — |
| 2021-05-24 | $5.03 | $5.51 | 18,000 | — | — |
| 2021-05-21 | $5.10 | $5.59 | 204,200 | — | — |
| 2021-05-20 | $4.92 | $5.39 | 4,000 | — | — |
| 2021-05-19 | $5.00 | $5.48 | 6,600 | — | — |
| 2021-05-18 | $5.00 | $5.48 | 1,900 | — | — |
| 2021-05-17 | $4.94 | $5.41 | 8,400 | — | — |
| 2021-05-14 | $4.94 | $5.41 | 18,000 | — | — |
| 2021-05-13 | $4.94 | $5.41 | 29,000 | — | — |
| 2021-05-12 | $4.85 | $5.31 | 44,200 | — | — |
| 2021-05-11 | $5.05 | $5.53 | 54,000 | — | — |
| 2021-05-10 | $5.03 | $5.51 | 1,900 | — | — |
| 2021-05-07 | $4.98 | $5.46 | 4,700 | — | — |
| 2021-05-06 | $5.04 | $5.52 | 12,200 | — | — |
| 2021-05-05 | $5.05 | $5.53 | 70,700 | — | — |
| 2021-05-04 | $5.03 | $5.51 | 14,800 | — | — |
| 2021-05-03 | $5.03 | $5.51 | 35,800 | — | — |
| 2021-04-30 | $5.04 | $5.52 | 11,900 | — | — |
| 2021-04-29 | $5.03 | $5.51 | 95,900 | — | — |
| 2021-04-28 | $4.89 | $5.36 | 8,800 | — | — |
| 2021-04-27 | $4.87 | $5.34 | 82,500 | — | — |
| 2021-04-26 | $4.64 | $5.08 | 41,600 | — | — |
| 2021-04-23 | $4.50 | $4.93 | 5,600 | — | — |
| 2021-04-22 | $4.61 | $5.05 | 52,100 | — | — |
| 2021-04-21 | $4.51 | $4.94 | 4,700 | — | — |
| 2021-04-20 | $4.54 | $4.97 | 13,100 | — | — |
| 2021-04-19 | $4.57 | $5.01 | 7,100 | — | — |
| 2021-04-16 | $4.63 | $5.07 | 12,200 | — | — |
| 2021-04-15 | $4.62 | $5.06 | 5,900 | — | — |
| 2021-04-14 | $4.57 | $5.01 | 37,700 | — | — |
| 2021-04-13 | $4.51 | $4.94 | 9,600 | — | — |
| 2021-04-12 | $4.58 | $5.02 | 61,600 | — | — |
| 2021-04-09 | $4.48 | $4.91 | 14,000 | — | — |
| 2021-04-08 | $4.46 | $4.89 | 16,800 | — | — |
| 2021-04-07 | $4.54 | $4.97 | 12,100 | — | — |
| 2021-04-06 | $4.62 | $5.06 | 8,500 | — | — |
| 2021-04-05 | $4.69 | $5.14 | 80,200 | — | — |
| 2021-04-01 | $4.60 | $5.04 | 13,600 | — | — |
| 2021-03-31 | $4.65 | $5.09 | 177,100 | — | — |
| 2021-03-30 | $4.42 | $4.84 | 58,300 | — | — |
| 2021-03-29 | $4.48 | $4.91 | 14,000 | — | — |
| 2021-03-26 | $4.50 | $4.93 | 18,100 | — | — |
| 2021-03-25 | $4.45 | $4.88 | 12,300 | — | — |
| 2021-03-24 | $4.37 | $4.79 | 10,400 | — | — |
| 2021-03-23 | $4.53 | $4.96 | 18,300 | — | — |
| 2021-03-22 | $4.56 | $5.00 | 14,000 | — | — |
| 2021-03-19 | $4.65 | $5.09 | 10,600 | — | — |
| 2021-03-18 | $4.36 | $4.78 | 22,700 | — | — |
| 2021-03-17 | $4.43 | $4.85 | 11,700 | — | — |
| 2021-03-16 | $4.56 | $5.00 | 8,600 | — | — |
| 2021-03-15 | $4.55 | $4.99 | 10,500 | — | — |
| 2021-03-12 | $4.58 | $5.02 | 8,800 | — | — |
| 2021-03-11 | $4.59 | $5.03 | 7,500 | — | — |
| 2021-03-10 | $4.55 | $4.99 | 10,600 | — | — |
| 2021-03-09 | $4.50 | $4.93 | 2,200 | — | — |
| 2021-03-08 | $4.50 | $4.93 | 7,300 | — | — |
| 2021-03-05 | $4.50 | $4.93 | 10,200 | — | — |
| 2021-03-04 | $4.50 | $4.93 | 5,500 | — | — |
| 2021-03-03 | $4.66 | $5.11 | 4,400 | — | — |
| 2021-03-02 | $4.76 | $5.22 | 4,300 | — | — |
| 2021-03-01 | $4.68 | $5.13 | 28,900 | — | — |
| 2021-02-26 | $4.54 | $4.97 | 6,400 | — | — |
| 2021-02-25 | $4.55 | $4.99 | 8,500 | — | — |
| 2021-02-24 | $4.64 | $5.08 | 2,300 | — | — |
| 2021-02-23 | $4.65 | $5.09 | 5,200 | — | — |
| 2021-02-22 | $4.53 | $4.96 | 5,800 | — | — |
| 2021-02-19 | $4.61 | $5.05 | 3,800 | — | — |
| 2021-02-18 | $4.61 | $5.05 | 32,300 | — | — |
| 2021-02-17 | $4.69 | $5.14 | 5,800 | — | — |
| 2021-02-16 | $4.62 | $5.06 | 5,500 | — | — |
| 2021-02-12 | $4.62 | $5.06 | 8,400 | — | — |
| 2021-02-11 | $4.44 | $4.86 | 11,400 | — | — |
| 2021-02-10 | $4.51 | $4.94 | 7,700 | — | — |
| 2021-02-09 | $4.55 | $4.99 | 26,700 | — | — |
| 2021-02-08 | $4.65 | $5.09 | 5,800 | — | — |
| 2021-02-05 | $4.54 | $4.97 | 33,400 | — | — |
| 2021-02-04 | $4.57 | $5.01 | 9,400 | — | — |
| 2021-02-03 | $4.58 | $5.02 | 23,600 | — | — |
| 2021-02-02 | $4.64 | $5.08 | 34,900 | — | — |
| 2021-02-01 | $4.35 | $4.77 | 37,300 | — | — |
| 2021-01-29 | $4.57 | $5.01 | 10,200 | — | — |
| 2021-01-28 | $4.52 | $4.95 | 18,200 | — | — |
| 2021-01-27 | $4.58 | $5.02 | 46,800 | — | — |
| 2021-01-26 | $4.75 | $5.20 | 17,500 | — | — |
| 2021-01-25 | $4.70 | $5.15 | 8,700 | — | — |
| 2021-01-22 | $4.75 | $5.20 | 4,100 | — | — |
| 2021-01-21 | $4.86 | $5.32 | 8,900 | — | — |
| 2021-01-20 | $4.80 | $5.26 | 22,300 | — | — |
| 2021-01-19 | $4.94 | $5.41 | 16,900 | — | — |
| 2021-01-15 | $4.86 | $5.32 | 20,900 | — | — |
| 2021-01-14 | $4.87 | $5.34 | 27,000 | — | — |
| 2021-01-13 | $4.89 | $5.36 | 11,300 | — | — |
| 2021-01-12 | $4.94 | $5.41 | 39,000 | — | — |
| 2021-01-11 | $4.80 | $5.26 | 106,700 | — | — |
| 2021-01-08 | $5.36 | $5.87 | 154,400 | — | — |
| 2021-01-07 | $4.63 | $5.07 | 4,500 | — | — |
| 2021-01-06 | $4.55 | $4.99 | 19,400 | — | — |
| 2021-01-05 | $4.61 | $5.05 | 22,400 | — | — |
| 2021-01-04 | $4.71 | $5.16 | 13,000 | — | — |