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
- 1988-12-29 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 | $4.60 | $4.65 | 9,000 | — | — |
| 2021-12-30 | $4.80 | $4.86 | 8,000 | — | — |
| 2021-12-29 | $4.87 | $4.93 | 14,400 | — | — |
| 2021-12-28 | $4.88 | $4.94 | 8,900 | — | — |
| 2021-12-27 | $4.80 | $4.86 | 7,200 | — | — |
| 2021-12-23 | $4.89 | $4.95 | 13,100 | — | — |
| 2021-12-22 | $4.93 | $4.99 | 2,100 | — | — |
| 2021-12-21 | $4.88 | $4.94 | 16,400 | — | — |
| 2021-12-20 | $4.91 | $4.97 | 12,800 | — | — |
| 2021-12-17 | $4.96 | $5.02 | 15,900 | — | — |
| 2021-12-16 | $4.88 | $4.94 | 13,100 | — | — |
| 2021-12-15 | $4.99 | $5.05 | 12,000 | — | — |
| 2021-12-14 | $5.04 | $5.10 | 11,100 | — | — |
| 2021-12-13 | $5.13 | $5.19 | 14,600 | — | — |
| 2021-12-10 | $5.22 | $5.28 | 14,400 | — | — |
| 2021-12-09 | $5.25 | $5.31 | 12,000 | — | — |
| 2021-12-08 | $5.25 | $5.31 | 1,300 | — | — |
| 2021-12-07 | $5.27 | $5.33 | 5,400 | — | — |
| 2021-12-06 | $5.20 | $5.26 | 6,100 | — | — |
| 2021-12-03 | $5.15 | $5.21 | 2,700 | — | — |
| 2021-12-02 | $5.21 | $5.27 | 4,200 | — | — |
| 2021-12-01 | $5.13 | $5.19 | 14,000 | — | — |
| 2021-11-30 | $5.17 | $5.23 | 48,500 | — | — |
| 2021-11-29 | $5.25 | $5.31 | 10,800 | — | — |
| 2021-11-26 | $5.23 | $5.29 | 19,300 | — | — |
| 2021-11-24 | $5.27 | $5.33 | 18,100 | — | — |
| 2021-11-23 | $5.26 | $5.32 | 9,800 | — | — |
| 2021-11-22 | $5.32 | $5.38 | 10,200 | — | — |
| 2021-11-19 | $5.34 | $5.40 | 17,500 | — | — |
| 2021-11-18 | $5.48 | $5.54 | 28,900 | — | — |
| 2021-11-17 | $5.46 | $5.52 | 20,500 | — | — |
| 2021-11-16 | $5.50 | $5.56 | 12,000 | — | — |
| 2021-11-15 | $5.48 | $5.54 | 40,200 | — | — |
| 2021-11-12 | $5.70 | $5.77 | 5,900 | — | — |
| 2021-11-11 | $5.66 | $5.73 | 5,800 | — | — |
| 2021-11-10 | $5.68 | $5.75 | 13,200 | — | — |
| 2021-11-09 | $5.83 | $5.90 | 3,600 | — | — |
| 2021-11-08 | $5.79 | $5.86 | 17,900 | — | — |
| 2021-11-05 | $5.59 | $5.66 | 20,600 | — | — |
| 2021-11-04 | $5.79 | $5.86 | 4,500 | — | — |
| 2021-11-03 | $5.79 | $5.86 | 56,900 | — | — |
| 2021-11-02 | $5.85 | $5.92 | 25,000 | — | — |
| 2021-11-01 | $5.56 | $5.63 | 15,700 | — | — |
| 2021-10-29 | $5.44 | $5.50 | 8,700 | — | — |
| 2021-10-28 | $5.52 | $5.58 | 700 | — | — |
| 2021-10-27 | $5.55 | $5.61 | 4,900 | — | — |
| 2021-10-26 | $5.47 | $5.53 | 8,900 | — | — |
| 2021-10-25 | $5.51 | $5.57 | 4,900 | — | — |
| 2021-10-22 | $5.50 | $5.56 | 3,300 | — | — |
| 2021-10-21 | $5.58 | $5.65 | 1,000 | — | — |
| 2021-10-20 | $5.51 | $5.57 | 4,400 | — | — |
| 2021-10-19 | $5.60 | $5.67 | 4,400 | — | — |
| 2021-10-18 | $5.52 | $5.58 | 6,800 | — | — |
| 2021-10-15 | $5.55 | $5.61 | 3,700 | — | — |
| 2021-10-14 | $5.46 | $5.52 | 4,000 | — | — |
| 2021-10-13 | $5.46 | $5.52 | 3,200 | — | — |
| 2021-10-12 | $5.42 | $5.48 | 8,200 | — | — |
| 2021-10-11 | $5.50 | $5.56 | 6,500 | — | — |
| 2021-10-08 | $5.49 | $5.55 | 7,400 | — | — |
| 2021-10-07 | $5.49 | $5.55 | 9,100 | — | — |
| 2021-10-06 | $5.40 | $5.46 | 8,200 | — | — |
| 2021-10-05 | $5.49 | $5.55 | 1,100 | — | — |
| 2021-10-04 | $5.44 | $5.50 | 6,700 | — | — |
| 2021-10-01 | $5.51 | $5.57 | 3,200 | — | — |
| 2021-09-30 | $5.60 | $5.67 | 6,800 | — | — |
| 2021-09-29 | $5.54 | $5.60 | 5,200 | — | — |
| 2021-09-28 | $5.60 | $5.67 | 8,200 | — | — |
| 2021-09-27 | $5.76 | $5.83 | 4,000 | — | — |
| 2021-09-24 | $5.78 | $5.85 | 4,000 | — | — |
| 2021-09-23 | $5.81 | $5.88 | 4,100 | — | — |
| 2021-09-22 | $5.76 | $5.83 | 6,600 | — | — |
| 2021-09-21 | $5.76 | $5.83 | 11,800 | — | — |
| 2021-09-20 | $5.62 | $5.69 | 18,600 | — | — |
| 2021-09-17 | $5.90 | $5.97 | 17,400 | — | — |
| 2021-09-16 | $5.67 | $5.74 | 3,800 | — | — |
| 2021-09-15 | $5.75 | $5.82 | 9,300 | — | — |
| 2021-09-14 | $5.68 | $5.75 | 20,700 | — | — |
| 2021-09-13 | $5.46 | $5.52 | 16,600 | — | — |
| 2021-09-10 | $5.18 | $5.24 | 15,900 | — | — |
| 2021-09-09 | $5.15 | $5.21 | 39,100 | — | — |
| 2021-09-08 | $5.31 | $5.37 | 8,400 | — | — |
| 2021-09-07 | $5.30 | $5.36 | 28,000 | — | — |
| 2021-09-03 | $5.40 | $5.46 | 14,600 | — | — |
| 2021-09-02 | $5.37 | $5.43 | 30,100 | — | — |
| 2021-09-01 | $5.60 | $5.67 | 15,300 | — | — |
| 2021-08-31 | $5.50 | $5.56 | 29,100 | — | — |
| 2021-08-30 | $5.38 | $5.44 | 10,900 | — | — |
| 2021-08-27 | $5.44 | $5.50 | 31,700 | — | — |
| 2021-08-26 | $5.33 | $5.39 | 22,600 | — | — |
| 2021-08-25 | $5.50 | $5.56 | 31,700 | — | — |
| 2021-08-24 | $5.44 | $5.50 | 42,600 | — | — |
| 2021-08-23 | $5.36 | $5.42 | 38,800 | — | — |
| 2021-08-20 | $5.57 | $5.64 | 11,000 | — | — |
| 2021-08-19 | $5.40 | $5.46 | 11,900 | — | — |
| 2021-08-18 | $5.40 | $5.46 | 31,500 | — | — |
| 2021-08-17 | $5.84 | $5.91 | 19,100 | — | — |
| 2021-08-16 | $5.96 | $6.03 | 19,900 | — | — |
| 2021-08-13 | $5.84 | $5.91 | 7,600 | — | — |
| 2021-08-12 | $5.69 | $5.76 | 35,000 | — | — |
| 2021-08-11 | $5.70 | $5.77 | 12,400 | — | — |
| 2021-08-10 | $5.85 | $5.92 | 4,000 | — | — |
| 2021-08-09 | $5.94 | $6.01 | 9,700 | — | — |
| 2021-08-06 | $5.88 | $5.95 | 14,800 | — | — |
| 2021-08-05 | $5.93 | $6.00 | 18,900 | — | — |
| 2021-08-04 | $6.05 | $6.12 | 10,200 | — | — |
| 2021-08-03 | $6.04 | $6.11 | 13,500 | — | — |
| 2021-08-02 | $5.96 | $6.03 | 57,600 | — | — |
| 2021-07-30 | $6.35 | $6.42 | 13,500 | — | — |
| 2021-07-29 | $6.50 | $6.58 | 4,500 | — | — |
| 2021-07-28 | $6.46 | $6.54 | 6,500 | — | — |
| 2021-07-27 | $6.61 | $6.69 | 27,600 | — | — |
| 2021-07-26 | $6.76 | $6.84 | 53,900 | — | — |
| 2021-07-23 | $6.81 | $6.89 | 118,600 | — | — |
| 2021-07-22 | $7.04 | $7.12 | 89,300 | — | — |
| 2021-07-21 | $6.62 | $6.70 | 198,000 | — | — |
| 2021-07-20 | $6.38 | $6.45 | 121,900 | — | — |
| 2021-07-19 | $5.91 | $5.98 | 39,200 | — | — |
| 2021-07-16 | $5.84 | $5.91 | 33,400 | — | — |
| 2021-07-15 | $5.59 | $5.66 | 44,900 | — | — |
| 2021-07-14 | $5.84 | $5.91 | 35,400 | — | — |
| 2021-07-13 | $6.07 | $6.14 | 17,100 | — | — |
| 2021-07-12 | $6.04 | $6.11 | 29,700 | — | — |
| 2021-07-09 | $6.24 | $6.31 | 40,200 | — | — |
| 2021-07-08 | $6.37 | $6.44 | 127,500 | — | — |
| 2021-07-07 | $6.15 | $6.22 | 183,400 | — | — |
| 2021-07-06 | $5.50 | $5.56 | 96,700 | — | — |
| 2021-07-02 | $5.51 | $5.57 | 81,800 | — | — |
| 2021-07-01 | $5.62 | $5.69 | 1,548,700 | — | — |
| 2021-06-30 | $5.18 | $5.24 | 35,600 | — | — |
| 2021-06-29 | $5.45 | $5.51 | 50,100 | — | — |
| 2021-06-28 | $5.33 | $5.39 | 542,400 | — | — |
| 2021-06-25 | $5.16 | $5.22 | 28,400 | — | — |
| 2021-06-24 | $5.39 | $5.45 | 8,600 | — | — |
| 2021-06-23 | $5.38 | $5.44 | 5,800 | — | — |
| 2021-06-22 | $5.12 | $5.18 | 17,000 | — | — |
| 2021-06-21 | $5.06 | $5.12 | 6,100 | — | — |
| 2021-06-18 | $5.21 | $5.27 | 7,500 | — | — |
| 2021-06-17 | $5.10 | $5.16 | 13,700 | — | — |
| 2021-06-16 | $5.25 | $5.31 | 11,100 | — | — |
| 2021-06-15 | $5.40 | $5.46 | 4,800 | — | — |
| 2021-06-14 | $5.27 | $5.33 | 9,700 | — | — |
| 2021-06-11 | $5.40 | $5.46 | 4,100 | — | — |
| 2021-06-10 | $5.35 | $5.41 | 21,000 | — | — |
| 2021-06-09 | $5.56 | $5.63 | 17,900 | — | — |
| 2021-06-08 | $5.52 | $5.58 | 8,900 | — | — |
| 2021-06-07 | $5.65 | $5.72 | 7,500 | — | — |
| 2021-06-04 | $5.37 | $5.43 | 24,600 | — | — |
| 2021-06-03 | $5.29 | $5.35 | 18,500 | — | — |
| 2021-06-02 | $5.27 | $5.33 | 54,100 | — | — |
| 2021-06-01 | $5.39 | $5.45 | 11,100 | — | — |
| 2021-05-28 | $5.71 | $5.78 | 6,000 | — | — |
| 2021-05-27 | $5.67 | $5.74 | 9,300 | — | — |
| 2021-05-26 | $5.65 | $5.72 | 16,900 | — | — |
| 2021-05-25 | $5.31 | $5.37 | 12,800 | — | — |
| 2021-05-24 | $5.56 | $5.63 | 34,600 | — | — |
| 2021-05-21 | $5.28 | $5.34 | 11,600 | — | — |
| 2021-05-20 | $5.47 | $5.53 | 5,600 | — | — |
| 2021-05-19 | $5.40 | $5.46 | 12,700 | — | — |
| 2021-05-18 | $5.59 | $5.66 | 46,500 | — | — |
| 2021-05-17 | $5.19 | $5.25 | 61,200 | — | — |
| 2021-05-14 | $4.73 | $4.79 | 4,500 | — | — |
| 2021-05-13 | $4.84 | $4.90 | 23,200 | — | — |
| 2021-05-12 | $4.97 | $5.03 | 12,200 | — | — |
| 2021-05-11 | $5.14 | $5.20 | 21,300 | — | — |
| 2021-05-10 | $4.56 | $4.61 | 19,800 | — | — |
| 2021-05-07 | $4.87 | $4.93 | 14,100 | — | — |
| 2021-05-06 | $4.89 | $4.95 | 7,200 | — | — |
| 2021-05-05 | $4.95 | $5.01 | 8,600 | — | — |
| 2021-05-04 | $4.95 | $5.01 | 10,900 | — | — |
| 2021-05-03 | $4.90 | $4.96 | 14,200 | — | — |
| 2021-04-30 | $4.98 | $5.04 | 17,900 | — | — |
| 2021-04-29 | $5.13 | $5.19 | 8,100 | — | — |
| 2021-04-28 | $5.13 | $5.19 | 13,700 | — | — |
| 2021-04-27 | $4.98 | $5.04 | 18,500 | — | — |
| 2021-04-26 | $5.00 | $5.06 | 19,500 | — | — |
| 2021-04-23 | $5.00 | $5.06 | 28,000 | — | — |
| 2021-04-22 | $4.86 | $4.92 | 26,700 | — | — |
| 2021-04-21 | $5.01 | $5.07 | 32,400 | — | — |
| 2021-04-20 | $5.05 | $5.11 | 38,300 | — | — |
| 2021-04-19 | $5.16 | $5.22 | 12,000 | — | — |
| 2021-04-16 | $5.34 | $5.40 | 10,300 | — | — |
| 2021-04-15 | $5.30 | $5.36 | 28,800 | — | — |
| 2021-04-14 | $5.50 | $5.56 | 20,500 | — | — |
| 2021-04-13 | $5.24 | $5.30 | 32,500 | — | — |
| 2021-04-12 | $5.18 | $5.24 | 26,400 | — | — |
| 2021-04-09 | $5.24 | $5.30 | 31,100 | — | — |
| 2021-04-08 | $5.23 | $5.29 | 28,200 | — | — |
| 2021-04-07 | $5.35 | $5.41 | 10,900 | — | — |
| 2021-04-06 | $5.40 | $5.46 | 10,300 | — | — |
| 2021-04-05 | $5.43 | $5.49 | 22,800 | — | — |
| 2021-04-01 | $5.46 | $5.52 | 22,300 | — | — |
| 2021-03-31 | $5.40 | $5.46 | 39,400 | — | — |
| 2021-03-30 | $5.50 | $5.56 | 16,600 | — | — |
| 2021-03-29 | $5.56 | $5.63 | 27,200 | — | — |
| 2021-03-26 | $5.80 | $5.87 | 45,000 | — | — |
| 2021-03-25 | $6.10 | $6.17 | 31,000 | — | — |
| 2021-03-24 | $6.58 | $6.66 | 18,700 | — | — |
| 2021-03-23 | $6.41 | $6.49 | 19,900 | — | — |
| 2021-03-22 | $6.74 | $6.82 | 17,300 | — | — |
| 2021-03-19 | $6.65 | $6.73 | 14,900 | — | — |
| 2021-03-18 | $6.48 | $6.56 | 12,700 | — | — |
| 2021-03-17 | $6.30 | $6.37 | 7,700 | — | — |
| 2021-03-16 | $6.26 | $6.33 | 27,700 | — | — |
| 2021-03-15 | $6.80 | $6.88 | 22,100 | — | — |
| 2021-03-12 | $6.67 | $6.75 | 51,200 | — | — |
| 2021-03-11 | $6.52 | $6.60 | 10,200 | — | — |
| 2021-03-10 | $6.14 | $6.21 | 7,100 | — | — |
| 2021-03-09 | $6.08 | $6.15 | 9,000 | — | — |
| 2021-03-08 | $5.84 | $5.91 | 10,200 | — | — |
| 2021-03-05 | $5.90 | $5.97 | 31,000 | — | — |
| 2021-03-04 | $5.95 | $6.02 | 60,100 | — | — |
| 2021-03-03 | $5.88 | $5.95 | 12,800 | — | — |
| 2021-03-02 | $5.85 | $5.92 | 21,700 | — | — |
| 2021-03-01 | $5.82 | $5.89 | 32,900 | — | — |
| 2021-02-26 | $5.70 | $5.77 | 36,100 | — | — |
| 2021-02-25 | $5.85 | $5.92 | 20,700 | — | — |
| 2021-02-24 | $6.20 | $6.27 | 18,700 | — | — |
| 2021-02-23 | $5.91 | $5.98 | 40,200 | — | — |
| 2021-02-22 | $6.05 | $6.12 | 17,300 | — | — |
| 2021-02-19 | $6.16 | $6.23 | 27,300 | — | — |
| 2021-02-18 | $6.19 | $6.26 | 159,900 | — | — |
| 2021-02-17 | $6.56 | $6.64 | 19,700 | — | — |
| 2021-02-16 | $6.77 | $6.85 | 28,600 | — | — |
| 2021-02-12 | $6.90 | $6.98 | 64,600 | — | — |
| 2021-02-11 | $6.61 | $6.69 | 24,000 | — | — |
| 2021-02-10 | $6.61 | $6.69 | 44,200 | — | — |
| 2021-02-09 | $6.66 | $6.74 | 51,200 | — | — |
| 2021-02-08 | $6.29 | $6.36 | 26,400 | — | — |
| 2021-02-05 | $6.30 | $6.37 | 63,700 | — | — |
| 2021-02-04 | $6.14 | $6.21 | 9,000 | — | — |
| 2021-02-03 | $6.09 | $6.16 | 11,300 | — | — |
| 2021-02-02 | $6.00 | $6.07 | 28,500 | — | — |
| 2021-02-01 | $6.20 | $6.27 | 29,800 | — | — |
| 2021-01-29 | $6.02 | $6.09 | 34,800 | — | — |
| 2021-01-28 | $5.84 | $5.91 | 33,200 | — | — |
| 2021-01-27 | $6.31 | $6.38 | 29,000 | — | — |
| 2021-01-26 | $6.60 | $6.68 | 31,200 | — | — |
| 2021-01-25 | $6.16 | $6.23 | 38,300 | — | — |
| 2021-01-22 | $6.14 | $6.21 | 19,600 | — | — |
| 2021-01-21 | $6.05 | $6.12 | 17,600 | — | — |
| 2021-01-20 | $5.96 | $6.03 | 30,800 | — | — |
| 2021-01-19 | $5.93 | $6.00 | 48,300 | — | — |
| 2021-01-15 | $5.83 | $5.90 | 20,100 | — | — |
| 2021-01-14 | $5.83 | $5.90 | 36,400 | — | — |
| 2021-01-13 | $5.62 | $5.69 | 25,500 | — | — |
| 2021-01-12 | $5.56 | $5.63 | 11,500 | — | — |
| 2021-01-11 | $5.54 | $5.60 | 20,800 | — | — |
| 2021-01-08 | $5.64 | $5.71 | 20,400 | — | — |
| 2021-01-07 | $5.56 | $5.63 | 30,000 | — | — |
| 2021-01-06 | $5.47 | $5.53 | 26,300 | — | — |
| 2021-01-05 | $5.35 | $5.41 | 19,400 | — | — |
| 2021-01-04 | $5.21 | $5.27 | 24,900 | — | — |