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
- 2002-01-02 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 | $4.30 | 5,400 | — | — |
| 2021-12-30 | $4.37 | $4.37 | 7,875 | — | — |
| 2021-12-29 | $4.26 | $4.26 | 15,750 | — | — |
| 2021-12-28 | $4.29 | $4.29 | 24,525 | — | — |
| 2021-12-27 | $4.40 | $4.40 | 15,975 | — | — |
| 2021-12-23 | $4.46 | $4.46 | 8,775 | — | — |
| 2021-12-22 | $4.46 | $4.46 | 8,100 | — | — |
| 2021-12-21 | $4.55 | $4.55 | 11,250 | — | — |
| 2021-12-20 | $4.53 | $4.53 | 14,400 | — | — |
| 2021-12-17 | $4.51 | $4.51 | 13,500 | — | — |
| 2021-12-16 | $4.40 | $4.40 | 20,250 | — | — |
| 2021-12-15 | $4.25 | $4.25 | 11,250 | — | — |
| 2021-12-14 | $4.28 | $4.28 | 21,600 | — | — |
| 2021-12-13 | $4.25 | $4.25 | 58,275 | — | — |
| 2021-12-10 | $4.59 | $4.59 | 12,600 | — | — |
| 2021-12-09 | $4.62 | $4.62 | 7,200 | — | — |
| 2021-12-08 | $4.56 | $4.56 | 77,400 | — | — |
| 2021-12-07 | $4.49 | $4.49 | 71,325 | — | — |
| 2021-12-06 | $4.40 | $4.40 | 22,500 | — | — |
| 2021-12-03 | $4.31 | $4.31 | 138,375 | — | — |
| 2021-12-02 | $4.44 | $4.44 | 13,725 | — | — |
| 2021-12-01 | $4.26 | $4.26 | 31,725 | — | — |
| 2021-11-30 | $4.01 | $4.01 | 8,550 | — | — |
| 2021-11-29 | $4.28 | $4.28 | 3,825 | — | — |
| 2021-11-26 | $4.29 | $4.29 | 12,600 | — | — |
| 2021-11-24 | $4.20 | $4.20 | 5,400 | — | — |
| 2021-11-23 | $4.12 | $4.12 | 19,350 | — | — |
| 2021-11-22 | $4.22 | $4.22 | 23,400 | — | — |
| 2021-11-19 | $4.04 | $4.04 | 5,400 | — | — |
| 2021-11-18 | $4.08 | $4.08 | 23,850 | — | — |
| 2021-11-17 | $4.06 | $4.06 | 9,450 | — | — |
| 2021-11-16 | $4.02 | $4.02 | 35,100 | — | — |
| 2021-11-15 | $4.10 | $4.10 | 40,950 | — | — |
| 2021-11-12 | $4.15 | $4.15 | 5,175 | — | — |
| 2021-11-11 | $4.18 | $4.18 | 17,550 | — | — |
| 2021-11-10 | $4.16 | $4.16 | 29,700 | — | — |
| 2021-11-09 | $4.29 | $4.29 | 80,325 | — | — |
| 2021-11-08 | $3.96 | $3.96 | 57,825 | — | — |
| 2021-11-05 | $3.92 | $3.92 | 12,825 | — | — |
| 2021-11-04 | $3.91 | $3.91 | 16,875 | — | — |
| 2021-11-03 | $3.74 | $3.74 | 41,175 | — | — |
| 2021-11-02 | $3.76 | $3.76 | 17,325 | — | — |
| 2021-11-01 | $3.74 | $3.74 | 10,125 | — | — |
| 2021-10-29 | $3.76 | $3.76 | 11,925 | — | — |
| 2021-10-28 | $3.71 | $3.71 | 17,775 | — | — |
| 2021-10-27 | $3.71 | $3.71 | 24,750 | — | — |
| 2021-10-26 | $3.67 | $3.67 | 54,900 | — | — |
| 2021-10-25 | $4.34 | $4.34 | 301,725 | — | — |
| 2021-10-22 | $3.59 | $3.59 | 39,150 | — | — |
| 2021-10-21 | $3.56 | $3.56 | 6,075 | — | — |
| 2021-10-20 | $3.55 | $3.55 | 15,975 | — | — |
| 2021-10-19 | $3.67 | $3.67 | 10,575 | — | — |
| 2021-10-18 | $3.63 | $3.63 | 16,875 | — | — |
| 2021-10-15 | $3.54 | $3.54 | 20,025 | — | — |
| 2021-10-14 | $3.64 | $3.64 | 19,350 | — | — |
| 2021-10-13 | $3.62 | $3.62 | 12,825 | — | — |
| 2021-10-12 | $3.85 | $3.85 | 15,525 | — | — |
| 2021-10-11 | $3.98 | $3.98 | 5,400 | — | — |
| 2021-10-08 | $3.98 | $3.98 | 3,375 | — | — |
| 2021-10-07 | $3.91 | $3.91 | 8,100 | — | — |
| 2021-10-06 | $3.91 | $3.91 | 6,075 | — | — |
| 2021-10-05 | $4.00 | $4.00 | 11,250 | — | — |
| 2021-10-04 | $4.03 | $4.03 | 4,725 | — | — |
| 2021-10-01 | $4.24 | $4.24 | 6,300 | — | — |
| 2021-09-30 | $4.19 | $4.19 | 3,600 | — | — |
| 2021-09-29 | $4.44 | $4.44 | 6,300 | — | — |
| 2021-09-28 | $4.27 | $4.27 | 4,950 | — | — |
| 2021-09-27 | $4.37 | $4.37 | 12,375 | — | — |
| 2021-09-24 | $4.42 | $4.42 | 5,400 | — | — |
| 2021-09-23 | $4.36 | $4.36 | 42,075 | — | — |
| 2021-09-22 | $4.56 | $4.56 | 7,875 | — | — |
| 2021-09-21 | $4.87 | $4.87 | 9,675 | — | — |
| 2021-09-20 | $5.04 | $5.04 | 11,700 | — | — |
| 2021-09-17 | $4.90 | $4.90 | 26,325 | — | — |
| 2021-09-16 | $4.98 | $4.98 | 13,275 | — | — |
| 2021-09-15 | $4.92 | $4.92 | 8,775 | — | — |
| 2021-09-14 | $5.15 | $5.15 | 3,150 | — | — |
| 2021-09-13 | $5.15 | $5.15 | 31,500 | — | — |
| 2021-09-10 | $5.11 | $5.11 | 19,125 | — | — |
| 2021-09-09 | $5.02 | $5.02 | 10,800 | — | — |
| 2021-09-08 | $4.96 | $4.96 | 16,200 | — | — |
| 2021-09-07 | $4.93 | $4.93 | 18,225 | — | — |
| 2021-09-03 | $4.72 | $4.72 | 6,300 | — | — |
| 2021-09-02 | $4.54 | $4.54 | 51,975 | — | — |
| 2021-09-01 | $4.39 | $4.39 | 4,950 | — | — |
| 2021-08-31 | $4.37 | $4.37 | 22,050 | — | — |
| 2021-08-30 | $4.44 | $4.44 | 3,375 | — | — |
| 2021-08-27 | $4.39 | $4.39 | 6,750 | — | — |
| 2021-08-26 | $4.31 | $4.31 | 2,925 | — | — |
| 2021-08-25 | $4.36 | $4.36 | 49,050 | — | — |
| 2021-08-24 | $4.39 | $4.39 | 6,525 | — | — |
| 2021-08-23 | $4.29 | $4.29 | 9,225 | — | — |
| 2021-08-20 | $4.44 | $4.44 | 2,250 | — | — |
| 2021-08-19 | $4.27 | $4.27 | 17,100 | — | — |
| 2021-08-18 | $4.34 | $4.34 | 31,950 | — | — |
| 2021-08-17 | $4.33 | $4.33 | 12,375 | — | — |
| 2021-08-16 | $4.40 | $4.40 | 8,775 | — | — |
| 2021-08-13 | $4.51 | $4.51 | 4,050 | — | — |
| 2021-08-12 | $4.33 | $4.33 | 85,275 | — | — |
| 2021-08-11 | $4.33 | $4.33 | 27,900 | — | — |
| 2021-08-10 | $4.59 | $4.59 | 18,675 | — | — |
| 2021-08-09 | $4.63 | $4.63 | 10,350 | — | — |
| 2021-08-06 | $4.80 | $4.80 | 16,650 | — | — |
| 2021-08-05 | $4.85 | $4.85 | 56,475 | — | — |
| 2021-08-04 | $4.48 | $4.48 | 96,300 | — | — |
| 2021-08-03 | $4.35 | $4.35 | 170,325 | — | — |
| 2021-08-02 | $4.46 | $4.46 | 149,175 | — | — |
| 2021-07-30 | $4.57 | $4.57 | 6,750 | — | — |
| 2021-07-29 | $4.65 | $4.65 | 23,400 | — | — |
| 2021-07-28 | $4.82 | $4.82 | 29,025 | — | — |
| 2021-07-27 | $5.02 | $5.02 | 88,425 | — | — |
| 2021-07-26 | $4.79 | $4.79 | 176,175 | — | — |
| 2021-07-23 | $3.97 | $3.97 | 2,925 | — | — |
| 2021-07-22 | $4.00 | $4.00 | 9,675 | — | — |
| 2021-07-21 | $4.01 | $4.01 | 11,025 | — | — |
| 2021-07-20 | $3.72 | $3.72 | 7,650 | — | — |
| 2021-07-19 | $3.69 | $3.69 | 12,825 | — | — |
| 2021-07-16 | $4.11 | $4.11 | 15,750 | — | — |
| 2021-07-15 | $4.15 | $4.15 | 5,850 | — | — |
| 2021-07-14 | $4.18 | $4.18 | 12,825 | — | — |
| 2021-07-13 | $4.42 | $4.42 | 7,650 | — | — |
| 2021-07-12 | $4.25 | $4.25 | 15,750 | — | — |
| 2021-07-09 | $4.14 | $4.14 | 29,700 | — | — |
| 2021-07-08 | $4.04 | $4.04 | 6,525 | — | — |
| 2021-07-07 | $4.01 | $4.01 | 9,900 | — | — |
| 2021-07-06 | $3.91 | $3.91 | 25,425 | — | — |
| 2021-07-02 | $3.85 | $3.85 | 11,475 | — | — |
| 2021-07-01 | $3.81 | $3.81 | 7,650 | — | — |
| 2021-06-30 | $3.87 | $3.87 | 25,875 | — | — |
| 2021-06-29 | $3.78 | $3.78 | 10,800 | — | — |
| 2021-06-28 | $3.87 | $3.87 | 20,475 | — | — |
| 2021-06-25 | $4.00 | $4.00 | 17,100 | — | — |
| 2021-06-24 | $4.17 | $4.17 | 15,750 | — | — |
| 2021-06-23 | $3.99 | $3.99 | 17,550 | — | — |
| 2021-06-22 | $4.00 | $4.00 | 23,625 | — | — |
| 2021-06-21 | $4.00 | $4.00 | 104,625 | — | — |
| 2021-06-18 | $3.44 | $3.44 | 64,575 | — | — |
| 2021-06-17 | $4.09 | $4.09 | 22,275 | — | — |
| 2021-06-16 | $4.40 | $4.40 | 25,875 | — | — |
| 2021-06-15 | $4.82 | $4.82 | 13,500 | — | — |
| 2021-06-14 | $4.75 | $4.75 | 48,600 | — | — |
| 2021-06-11 | $5.06 | $5.06 | 14,400 | — | — |
| 2021-06-10 | $4.81 | $4.81 | 7,200 | — | — |
| 2021-06-09 | $4.91 | $4.91 | 9,000 | — | — |
| 2021-06-08 | $4.96 | $4.96 | 23,175 | — | — |
| 2021-06-07 | $4.74 | $4.74 | 20,250 | — | — |
| 2021-06-04 | $4.89 | $4.89 | 14,850 | — | — |
| 2021-06-03 | $4.76 | $4.76 | 16,875 | — | — |
| 2021-06-02 | $4.95 | $4.95 | 17,550 | — | — |
| 2021-06-01 | $4.89 | $4.89 | 13,275 | — | — |
| 2021-05-28 | $4.64 | $4.64 | 23,400 | — | — |
| 2021-05-27 | $4.79 | $4.79 | 17,100 | — | — |
| 2021-05-26 | $5.10 | $5.10 | 15,075 | — | — |
| 2021-05-25 | $5.28 | $5.28 | 11,700 | — | — |
| 2021-05-24 | $5.12 | $5.12 | 28,125 | — | — |
| 2021-05-21 | $4.82 | $4.82 | 10,125 | — | — |
| 2021-05-20 | $4.94 | $4.94 | 13,050 | — | — |
| 2021-05-19 | $5.17 | $5.17 | 13,950 | — | — |
| 2021-05-18 | $5.20 | $5.20 | 35,325 | — | — |
| 2021-05-17 | $5.61 | $5.61 | 12,150 | — | — |
| 2021-05-14 | $5.78 | $5.78 | 35,325 | — | — |
| 2021-05-13 | $6.00 | $6.00 | 55,125 | — | — |
| 2021-05-12 | $5.82 | $5.82 | 25,200 | — | — |
| 2021-05-11 | $5.78 | $5.78 | 15,525 | — | — |
| 2021-05-10 | $5.92 | $5.92 | 38,925 | — | — |
| 2021-05-07 | $5.64 | $5.64 | 39,375 | — | — |
| 2021-05-06 | $5.53 | $5.53 | 45,675 | — | — |
| 2021-05-05 | $6.13 | $6.13 | 184,950 | — | — |
| 2021-05-04 | $5.11 | $5.11 | 23,625 | — | — |
| 2021-05-03 | $5.10 | $5.10 | 31,725 | — | — |
| 2021-04-30 | $5.16 | $5.16 | 16,650 | — | — |
| 2021-04-29 | $5.41 | $5.41 | 8,100 | — | — |
| 2021-04-28 | $5.47 | $5.47 | 10,125 | — | — |
| 2021-04-27 | $5.64 | $5.64 | 14,625 | — | — |
| 2021-04-26 | $5.96 | $5.96 | 37,350 | — | — |
| 2021-04-23 | $5.86 | $5.86 | 11,025 | — | — |
| 2021-04-22 | $5.64 | $5.64 | 13,500 | — | — |
| 2021-04-21 | $5.67 | $5.67 | 32,400 | — | — |
| 2021-04-20 | $5.51 | $5.51 | 13,950 | — | — |
| 2021-04-19 | $5.50 | $5.50 | 15,975 | — | — |
| 2021-04-16 | $5.44 | $5.44 | 15,525 | — | — |
| 2021-04-15 | $5.46 | $5.46 | 22,500 | — | — |
| 2021-04-14 | $5.44 | $5.44 | 23,625 | — | — |
| 2021-04-13 | $5.99 | $5.99 | 13,050 | — | — |
| 2021-04-12 | $5.99 | $5.99 | 20,250 | — | — |
| 2021-04-09 | $6.44 | $6.44 | 12,600 | — | — |
| 2021-04-08 | $6.44 | $6.44 | 11,925 | — | — |
| 2021-04-07 | $6.51 | $6.51 | 24,075 | — | — |
| 2021-04-06 | $6.45 | $6.45 | 14,400 | — | — |
| 2021-04-05 | $6.44 | $6.44 | 23,400 | — | — |
| 2021-04-01 | $6.56 | $6.56 | 8,325 | — | — |
| 2021-03-31 | $6.89 | $6.89 | 12,375 | — | — |
| 2021-03-30 | $6.76 | $6.76 | 23,625 | — | — |
| 2021-03-29 | $7.00 | $7.00 | 7,200 | — | — |
| 2021-03-26 | $6.89 | $6.89 | 22,275 | — | — |
| 2021-03-25 | $7.00 | $7.00 | 49,725 | — | — |
| 2021-03-24 | $6.00 | $6.00 | 1,350 | — | — |
| 2021-03-23 | $6.25 | $6.25 | 16,200 | — | — |
| 2021-03-22 | $6.62 | $6.62 | 4,950 | — | — |
| 2021-03-19 | $6.47 | $6.47 | 5,850 | — | — |
| 2021-03-18 | $6.55 | $6.55 | 5,850 | — | — |
| 2021-03-17 | $6.31 | $6.31 | 7,875 | — | — |
| 2021-03-16 | $5.73 | $5.73 | 11,925 | — | — |
| 2021-03-15 | $6.49 | $6.49 | 7,650 | — | — |
| 2021-03-12 | $6.15 | $6.15 | 4,950 | — | — |
| 2021-03-11 | $5.98 | $5.98 | 8,325 | — | — |
| 2021-03-10 | $5.51 | $5.51 | 7,425 | — | — |
| 2021-03-09 | $5.33 | $5.33 | 21,825 | — | — |
| 2021-03-08 | $5.63 | $5.63 | 10,575 | — | — |
| 2021-03-05 | $5.44 | $5.44 | 11,250 | — | — |
| 2021-03-04 | $5.55 | $5.55 | 13,275 | — | — |
| 2021-03-03 | $6.66 | $6.66 | 6,975 | — | — |
| 2021-03-02 | $6.64 | $6.64 | 7,875 | — | — |
| 2021-03-01 | $6.22 | $6.22 | 17,325 | — | — |
| 2021-02-26 | $6.71 | $6.71 | 22,275 | — | — |
| 2021-02-25 | $6.02 | $6.02 | 13,050 | — | — |
| 2021-02-24 | $6.02 | $6.02 | 12,150 | — | — |
| 2021-02-23 | $6.67 | $6.67 | 17,775 | — | — |
| 2021-02-22 | $6.40 | $6.40 | 26,550 | — | — |
| 2021-02-19 | $6.40 | $6.40 | 12,600 | — | — |
| 2021-02-18 | $6.10 | $6.10 | 25,200 | — | — |
| 2021-02-17 | $6.44 | $6.44 | 30,600 | — | — |
| 2021-02-16 | $6.71 | $6.71 | 47,475 | — | — |
| 2021-02-12 | $6.03 | $6.03 | 38,700 | — | — |
| 2021-02-11 | $5.78 | $5.78 | 98,775 | — | — |
| 2021-02-10 | $7.83 | $7.83 | 54,450 | — | — |
| 2021-02-09 | $6.01 | $6.01 | 29,700 | — | — |
| 2021-02-08 | $5.56 | $5.56 | 31,950 | — | — |
| 2021-02-05 | $4.53 | $4.53 | 17,550 | — | — |
| 2021-02-04 | $4.20 | $4.20 | 11,475 | — | — |
| 2021-02-03 | $4.40 | $4.40 | 21,825 | — | — |
| 2021-02-02 | $4.40 | $4.40 | 17,325 | — | — |
| 2021-02-01 | $4.10 | $4.10 | 6,300 | — | — |
| 2021-01-29 | $4.07 | $4.07 | 20,025 | — | — |
| 2021-01-28 | $4.05 | $4.05 | 14,625 | — | — |
| 2021-01-27 | $3.96 | $3.96 | 27,450 | — | — |
| 2021-01-26 | $4.00 | $4.00 | 14,850 | — | — |
| 2021-01-25 | $4.13 | $4.13 | 25,650 | — | — |
| 2021-01-22 | $3.88 | $3.88 | 18,450 | — | — |
| 2021-01-21 | $3.92 | $3.92 | 13,950 | — | — |
| 2021-01-20 | $4.06 | $4.06 | 5,175 | — | — |
| 2021-01-19 | $4.08 | $4.08 | 33,075 | — | — |
| 2021-01-15 | $4.04 | $4.04 | 17,100 | — | — |
| 2021-01-14 | $4.00 | $4.00 | 10,350 | — | — |
| 2021-01-13 | $3.78 | $3.78 | 8,325 | — | — |
| 2021-01-12 | $3.83 | $3.83 | 8,325 | — | — |
| 2021-01-11 | $4.04 | $4.04 | 15,525 | — | — |
| 2021-01-08 | $4.07 | $4.07 | 22,050 | — | — |
| 2021-01-07 | $3.91 | $3.91 | 7,875 | — | — |
| 2021-01-06 | $3.71 | $3.71 | 20,925 | — | — |
| 2021-01-05 | $3.64 | $3.64 | 61,425 | — | — |
| 2021-01-04 | $4.04 | $4.04 | 34,875 | — | — |