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
- 1980-03-17 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 | $4.30 | $11.10 | 8,221 | — | — |
| 2021-12-30 | $4.36 | $11.27 | 14,056 | — | — |
| 2021-12-29 | $4.39 | $11.35 | 25,194 | — | — |
| 2021-12-28 | $4.46 | $11.53 | 7,426 | — | — |
| 2021-12-27 | $4.32 | $11.16 | 42,697 | — | — |
| 2021-12-23 | $4.34 | $11.20 | 61,261 | — | — |
| 2021-12-22 | $3.99 | $10.31 | 20,686 | — | — |
| 2021-12-21 | $3.96 | $10.23 | 24,398 | — | — |
| 2021-12-20 | $3.90 | $10.06 | 24,664 | — | — |
| 2021-12-17 | $4.06 | $10.50 | 12,995 | — | — |
| 2021-12-16 | $3.96 | $10.23 | 48,266 | — | — |
| 2021-12-15 | $4.02 | $10.38 | 64,974 | — | — |
| 2021-12-14 | $4.03 | $10.42 | 796 | — | — |
| 2021-12-13 | $4.03 | $10.42 | 23,868 | — | — |
| 2021-12-10 | $4.15 | $10.71 | 13,790 | — | — |
| 2021-12-09 | $4.07 | $10.52 | 17,503 | — | — |
| 2021-12-08 | $4.20 | $10.84 | 8,221 | — | — |
| 2021-12-07 | $4.23 | $10.94 | 30,763 | — | — |
| 2021-12-06 | $4.28 | $11.06 | 13,790 | — | — |
| 2021-12-03 | $4.29 | $11.08 | 12,995 | — | — |
| 2021-12-02 | $4.31 | $11.14 | 19,360 | — | — |
| 2021-12-01 | $4.46 | $11.52 | 46,940 | — | — |
| 2021-11-30 | $4.50 | $11.63 | 17,238 | — | — |
| 2021-11-29 | $4.54 | $11.72 | 24,664 | — | — |
| 2021-11-26 | $4.54 | $11.74 | 15,647 | — | — |
| 2021-11-24 | $4.56 | $11.79 | 16,442 | — | — |
| 2021-11-23 | $4.57 | $11.81 | 11,934 | — | — |
| 2021-11-22 | $4.57 | $11.81 | 54,896 | — | — |
| 2021-11-19 | $4.46 | $11.51 | 19,890 | — | — |
| 2021-11-18 | $4.56 | $11.79 | 23,338 | — | — |
| 2021-11-17 | $4.52 | $11.69 | 5,569 | — | — |
| 2021-11-16 | $4.54 | $11.74 | 28,907 | — | — |
| 2021-11-15 | $4.40 | $11.38 | 24,133 | — | — |
| 2021-11-12 | $4.46 | $11.53 | 16,442 | — | — |
| 2021-11-11 | $4.50 | $11.62 | 24,398 | — | — |
| 2021-11-10 | $4.47 | $11.54 | 11,934 | — | — |
| 2021-11-09 | $4.56 | $11.79 | 6,630 | — | — |
| 2021-11-08 | $4.55 | $11.75 | 6,630 | — | — |
| 2021-11-05 | $4.51 | $11.65 | 1,591 | — | — |
| 2021-11-04 | $4.66 | $12.03 | 129,418 | — | — |
| 2021-11-03 | $4.49 | $11.59 | 61,261 | — | — |
| 2021-11-02 | $4.63 | $11.95 | 36,067 | — | — |
| 2021-11-01 | $4.80 | $12.40 | 5,039 | — | — |
| 2021-10-29 | $4.77 | $12.33 | 1,856 | — | — |
| 2021-10-28 | $4.77 | $12.33 | 4,243 | — | — |
| 2021-10-27 | $4.82 | $12.45 | 9,282 | — | — |
| 2021-10-26 | $4.79 | $12.36 | 3,713 | — | — |
| 2021-10-25 | $4.90 | $12.65 | 16,973 | — | — |
| 2021-10-22 | $4.86 | $12.56 | 13,790 | — | — |
| 2021-10-21 | $4.88 | $12.61 | 57,018 | — | — |
| 2021-10-20 | $4.78 | $12.35 | 16,442 | — | — |
| 2021-10-19 | $4.78 | $12.35 | 15,116 | — | — |
| 2021-10-18 | $4.83 | $12.48 | 5,304 | — | — |
| 2021-10-15 | $4.80 | $12.39 | 28,642 | — | — |
| 2021-10-14 | $4.93 | $12.74 | 12,199 | — | — |
| 2021-10-13 | $4.88 | $12.61 | 7,426 | — | — |
| 2021-10-12 | $5.00 | $12.92 | 33,680 | — | — |
| 2021-10-11 | $4.83 | $12.48 | 22,012 | — | — |
| 2021-10-08 | $4.98 | $12.87 | 5,304 | — | — |
| 2021-10-07 | $5.03 | $13.00 | 15,116 | — | — |
| 2021-10-06 | $5.18 | $13.38 | 6,100 | — | — |
| 2021-10-05 | $5.26 | $13.59 | 20,420 | — | — |
| 2021-10-04 | $5.19 | $13.41 | 110,854 | — | — |
| 2021-10-01 | $4.87 | $12.57 | 43,493 | — | — |
| 2021-09-30 | $5.20 | $13.43 | 55,427 | — | — |
| 2021-09-29 | $4.69 | $12.12 | 54,366 | — | — |
| 2021-09-28 | $4.67 | $12.06 | 12,199 | — | — |
| 2021-09-27 | $4.61 | $11.91 | 65,770 | — | — |
| 2021-09-24 | $4.68 | $12.08 | 20,155 | — | — |
| 2021-09-23 | $4.54 | $11.74 | 53,836 | — | — |
| 2021-09-22 | $4.59 | $11.86 | 174,236 | — | — |
| 2021-09-21 | $5.20 | $13.43 | 157,529 | — | — |
| 2021-09-20 | $5.31 | $13.72 | 100,511 | — | — |
| 2021-09-17 | $5.18 | $13.37 | 186,701 | — | — |
| 2021-09-16 | $5.35 | $13.82 | 191,474 | — | — |
| 2021-09-15 | $4.89 | $12.63 | 162,568 | — | — |
| 2021-09-14 | $4.75 | $12.26 | 42,697 | — | — |
| 2021-09-13 | $4.66 | $12.03 | 35,537 | — | — |
| 2021-09-10 | $4.52 | $11.69 | 65,239 | — | — |
| 2021-09-09 | $4.39 | $11.35 | 12,464 | — | — |
| 2021-09-08 | $4.51 | $11.64 | 32,620 | — | — |
| 2021-09-07 | $4.62 | $11.92 | 57,283 | — | — |
| 2021-09-03 | $4.37 | $11.30 | 90,964 | — | — |
| 2021-09-02 | $4.41 | $11.40 | 28,907 | — | — |
| 2021-09-01 | $4.39 | $11.34 | 12,199 | — | — |
| 2021-08-31 | $4.21 | $10.87 | 96,798 | — | — |
| 2021-08-30 | $4.13 | $10.68 | 58,609 | — | — |
| 2021-08-27 | $4.24 | $10.96 | 124,114 | — | — |
| 2021-08-26 | $4.03 | $10.42 | 54,366 | — | — |
| 2021-08-25 | $3.88 | $10.03 | 17,768 | — | — |
| 2021-08-24 | $3.91 | $10.10 | 17,238 | — | — |
| 2021-08-23 | $3.99 | $10.30 | 15,382 | — | — |
| 2021-08-20 | $4.05 | $10.47 | 17,503 | — | — |
| 2021-08-19 | $3.93 | $10.16 | 16,442 | — | — |
| 2021-08-18 | $3.93 | $10.14 | 84,334 | — | — |
| 2021-08-17 | $3.93 | $10.14 | 27,316 | — | — |
| 2021-08-16 | $3.93 | $10.15 | 6,895 | — | — |
| 2021-08-13 | $3.96 | $10.24 | 3,978 | — | — |
| 2021-08-12 | $3.94 | $10.18 | 58,874 | — | — |
| 2021-08-11 | $4.06 | $10.48 | 43,228 | — | — |
| 2021-08-10 | $3.88 | $10.01 | 59,670 | — | — |
| 2021-08-09 | $3.81 | $9.84 | 97,859 | — | — |
| 2021-08-06 | $3.93 | $10.14 | 130,478 | — | — |
| 2021-08-05 | $3.77 | $9.75 | 198,370 | — | — |
| 2021-08-04 | $3.80 | $9.81 | 14,321 | — | — |
| 2021-08-03 | $3.88 | $10.03 | 5,569 | — | — |
| 2021-08-02 | $3.88 | $10.01 | 9,282 | — | — |
| 2021-07-30 | $3.91 | $10.09 | 8,752 | — | — |
| 2021-07-29 | $3.91 | $10.10 | 8,221 | — | — |
| 2021-07-28 | $3.90 | $10.07 | 2,387 | — | — |
| 2021-07-27 | $3.84 | $9.92 | 66,035 | — | — |
| 2021-07-26 | $3.89 | $10.05 | 155,407 | — | — |
| 2021-07-23 | $4.02 | $10.39 | 53,836 | — | — |
| 2021-07-22 | $3.96 | $10.23 | 1,856 | — | — |
| 2021-07-21 | $3.87 | $9.99 | 189,883 | — | — |
| 2021-07-20 | $3.93 | $10.16 | 18,829 | — | — |
| 2021-07-19 | $3.94 | $10.19 | 12,730 | — | — |
| 2021-07-16 | $3.85 | $9.95 | 16,708 | — | — |
| 2021-07-15 | $3.94 | $10.17 | 11,404 | — | — |
| 2021-07-14 | $3.92 | $10.13 | 19,890 | — | — |
| 2021-07-13 | $3.97 | $10.25 | 24,929 | — | — |
| 2021-07-12 | $3.85 | $9.93 | 13,260 | — | — |
| 2021-07-09 | $3.88 | $10.03 | 26,255 | — | — |
| 2021-07-08 | $3.89 | $10.04 | 12,199 | — | — |
| 2021-07-07 | $3.85 | $9.93 | 6,100 | — | — |
| 2021-07-06 | $4.00 | $10.32 | 4,508 | — | — |
| 2021-07-02 | $3.88 | $10.03 | 98,389 | — | — |
| 2021-07-01 | $3.88 | $10.02 | 2,917 | — | — |
| 2021-06-30 | $3.93 | $10.14 | 8,486 | — | — |
| 2021-06-29 | $3.96 | $10.23 | 18,034 | — | — |
| 2021-06-28 | $3.95 | $10.21 | 54,896 | — | — |
| 2021-06-25 | $3.85 | $9.93 | 55,692 | — | — |
| 2021-06-24 | $3.95 | $10.20 | 10,078 | — | — |
| 2021-06-23 | $4.02 | $10.39 | 11,404 | — | — |
| 2021-06-22 | $3.93 | $10.15 | 11,934 | — | — |
| 2021-06-21 | $4.03 | $10.42 | 9,547 | — | — |
| 2021-06-18 | $4.10 | $10.60 | 3,978 | — | — |
| 2021-06-17 | $4.07 | $10.52 | 24,133 | — | — |
| 2021-06-16 | $4.12 | $10.64 | 20,155 | — | — |
| 2021-06-15 | $4.02 | $10.39 | 3,182 | — | — |
| 2021-06-14 | $4.06 | $10.50 | 7,426 | — | — |
| 2021-06-11 | $4.11 | $10.62 | 428,563 | — | — |
| 2021-06-10 | $4.23 | $10.93 | 15,116 | — | — |
| 2021-06-09 | $4.13 | $10.68 | 0 | — | — |
| 2021-06-08 | $4.13 | $10.68 | 5,039 | — | — |
| 2021-06-07 | $4.07 | $10.52 | 33,946 | — | — |
| 2021-06-04 | $4.23 | $10.92 | 53,040 | — | — |
| 2021-06-03 | $4.26 | $11.01 | 25,194 | — | — |
| 2021-06-02 | $4.23 | $10.92 | 10,873 | — | — |
| 2021-06-01 | $4.27 | $11.04 | 8,221 | — | — |
| 2021-05-28 | $4.20 | $10.86 | 7,160 | — | — |
| 2021-05-27 | $4.12 | $10.64 | 30,763 | — | — |
| 2021-05-26 | $4.15 | $10.72 | 75,847 | — | — |
| 2021-05-25 | $4.14 | $10.70 | 23,338 | — | — |
| 2021-05-24 | $4.19 | $10.82 | 62,852 | — | — |
| 2021-05-21 | $4.05 | $10.47 | 17,768 | — | — |
| 2021-05-20 | $4.09 | $10.57 | 112,975 | — | — |
| 2021-05-19 | $4.04 | $10.43 | 281,908 | — | — |
| 2021-05-18 | $4.18 | $10.79 | 353,512 | — | — |
| 2021-05-17 | $4.05 | $10.47 | 15,116 | — | — |
| 2021-05-14 | $4.10 | $10.58 | 32,620 | — | — |
| 2021-05-13 | $4.17 | $10.76 | 135,517 | — | — |
| 2021-05-12 | $4.41 | $11.39 | 13,525 | — | — |
| 2021-05-11 | $4.71 | $12.17 | 31,824 | — | — |
| 2021-05-10 | $4.60 | $11.88 | 140,026 | — | — |
| 2021-05-07 | $4.17 | $10.76 | 11,404 | — | — |
| 2021-05-06 | $4.15 | $10.71 | 9,282 | — | — |
| 2021-05-05 | $4.17 | $10.78 | 3,978 | — | — |
| 2021-05-04 | $4.05 | $10.47 | 15,912 | — | — |
| 2021-05-03 | $4.16 | $10.74 | 15,382 | — | — |
| 2021-04-30 | $4.24 | $10.96 | 42,432 | — | — |
| 2021-04-29 | $4.17 | $10.76 | 53,040 | — | — |
| 2021-04-28 | $4.09 | $10.57 | 1,591 | — | — |
| 2021-04-27 | $4.13 | $10.67 | 57,814 | — | — |
| 2021-04-26 | $4.13 | $10.67 | 11,669 | — | — |
| 2021-04-23 | $4.01 | $10.36 | 10,078 | — | — |
| 2021-04-22 | $3.97 | $10.26 | 14,056 | — | — |
| 2021-04-21 | $4.00 | $10.32 | 31,559 | — | — |
| 2021-04-20 | $3.97 | $10.25 | 7,691 | — | — |
| 2021-04-19 | $3.99 | $10.31 | 19,890 | — | — |
| 2021-04-16 | $4.06 | $10.50 | 15,912 | — | — |
| 2021-04-15 | $4.06 | $10.50 | 17,768 | — | — |
| 2021-04-14 | $4.08 | $10.55 | 11,669 | — | — |
| 2021-04-13 | $4.08 | $10.54 | 19,625 | — | — |
| 2021-04-12 | $4.17 | $10.77 | 73,195 | — | — |
| 2021-04-09 | $4.21 | $10.88 | 177,154 | — | — |
| 2021-04-08 | $4.33 | $11.17 | 90,964 | — | — |
| 2021-04-07 | $4.32 | $11.16 | 104,754 | — | — |
| 2021-04-06 | $4.21 | $10.88 | 67,891 | — | — |
| 2021-04-05 | $4.30 | $11.10 | 67,626 | — | — |
| 2021-04-01 | $4.14 | $10.70 | 9,017 | — | — |
| 2021-03-31 | $4.14 | $10.70 | 28,642 | — | — |
| 2021-03-30 | $4.14 | $10.70 | 46,145 | — | — |
| 2021-03-29 | $4.26 | $11.01 | 64,178 | — | — |
| 2021-03-26 | $4.25 | $10.99 | 20,686 | — | — |
| 2021-03-25 | $4.25 | $10.98 | 190,414 | — | — |
| 2021-03-24 | $4.46 | $11.51 | 91,759 | — | — |
| 2021-03-23 | $4.84 | $12.51 | 129,948 | — | — |
| 2021-03-22 | $4.89 | $12.63 | 95,207 | — | — |
| 2021-03-19 | $4.63 | $11.95 | 98,654 | — | — |
| 2021-03-18 | $4.66 | $12.04 | 109,528 | — | — |
| 2021-03-17 | $5.22 | $13.49 | 47,736 | — | — |
| 2021-03-16 | $5.35 | $13.83 | 30,233 | — | — |
| 2021-03-15 | $5.23 | $13.51 | 66,300 | — | — |
| 2021-03-12 | $5.20 | $13.44 | 38,189 | — | — |
| 2021-03-11 | $4.86 | $12.56 | 44,554 | — | — |
| 2021-03-10 | $4.69 | $12.12 | 41,636 | — | — |
| 2021-03-09 | $4.50 | $11.62 | 16,973 | — | — |
| 2021-03-08 | $4.58 | $11.82 | 11,404 | — | — |
| 2021-03-05 | $4.47 | $11.54 | 13,790 | — | — |
| 2021-03-04 | $4.65 | $12.01 | 24,929 | — | — |
| 2021-03-03 | $4.87 | $12.57 | 26,520 | — | — |
| 2021-03-02 | $4.78 | $12.34 | 36,598 | — | — |
| 2021-03-01 | $4.95 | $12.79 | 94,942 | — | — |
| 2021-02-26 | $4.35 | $11.23 | 51,714 | — | — |
| 2021-02-25 | $4.27 | $11.04 | 14,056 | — | — |
| 2021-02-24 | $4.25 | $10.97 | 5,569 | — | — |
| 2021-02-23 | $4.26 | $11.01 | 15,912 | — | — |
| 2021-02-22 | $4.25 | $10.99 | 9,547 | — | — |
| 2021-02-19 | $4.19 | $10.82 | 15,116 | — | — |
| 2021-02-18 | $4.15 | $10.72 | 6,895 | — | — |
| 2021-02-17 | $4.24 | $10.96 | 11,404 | — | — |
| 2021-02-16 | $4.19 | $10.83 | 22,012 | — | — |
| 2021-02-12 | $4.23 | $10.93 | 23,603 | — | — |
| 2021-02-11 | $4.15 | $10.71 | 40,045 | — | — |
| 2021-02-10 | $4.17 | $10.76 | 21,216 | — | — |
| 2021-02-09 | $4.05 | $10.47 | 42,432 | — | — |
| 2021-02-08 | $4.00 | $10.32 | 52,510 | — | — |
| 2021-02-05 | $3.90 | $10.06 | 35,006 | — | — |
| 2021-02-04 | $3.91 | $10.10 | 25,194 | — | — |
| 2021-02-03 | $3.78 | $9.77 | 22,807 | — | — |
| 2021-02-02 | $3.83 | $9.90 | 12,995 | — | — |
| 2021-02-01 | $3.86 | $9.97 | 34,476 | — | — |
| 2021-01-29 | $3.83 | $9.91 | 3,978 | — | — |
| 2021-01-28 | $3.91 | $10.09 | 22,542 | — | — |
| 2021-01-27 | $3.95 | $10.21 | 51,449 | — | — |
| 2021-01-26 | $4.11 | $10.63 | 17,503 | — | — |
| 2021-01-25 | $4.14 | $10.70 | 32,620 | — | — |
| 2021-01-22 | $4.18 | $10.80 | 8,221 | — | — |
| 2021-01-21 | $4.21 | $10.87 | 14,586 | — | — |
| 2021-01-20 | $4.14 | $10.70 | 41,106 | — | — |
| 2021-01-19 | $4.17 | $10.78 | 39,780 | — | — |
| 2021-01-15 | $4.23 | $10.93 | 21,481 | — | — |
| 2021-01-14 | $4.24 | $10.95 | 14,851 | — | — |
| 2021-01-13 | $4.22 | $10.89 | 20,951 | — | — |
| 2021-01-12 | $4.14 | $10.69 | 42,697 | — | — |
| 2021-01-11 | $4.08 | $10.53 | 37,128 | — | — |
| 2021-01-08 | $4.31 | $11.12 | 29,968 | — | — |
| 2021-01-07 | $4.31 | $11.13 | 27,316 | — | — |
| 2021-01-06 | $4.07 | $10.52 | 26,255 | — | — |
| 2021-01-05 | $4.21 | $10.88 | 38,454 | — | — |
| 2021-01-04 | $4.43 | $11.44 | 14,321 | — | — |