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
- 2008-06-25 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 | $5.19 | $5.49 | 13,700 | — | — |
| 2021-12-30 | $5.16 | $5.46 | 21,233 | — | — |
| 2021-12-29 | $5.16 | $5.46 | 5,033 | — | — |
| 2021-12-28 | $5.10 | $5.39 | 27,367 | — | — |
| 2021-12-27 | $5.04 | $5.33 | 7,033 | — | — |
| 2021-12-23 | $5.01 | $5.30 | 10,800 | — | — |
| 2021-12-22 | $5.01 | $5.30 | 3,900 | — | — |
| 2021-12-21 | $4.98 | $5.27 | 11,333 | — | — |
| 2021-12-20 | $4.92 | $5.20 | 15,433 | — | — |
| 2021-12-17 | $4.98 | $5.27 | 9,700 | — | — |
| 2021-12-16 | $5.04 | $5.33 | 16,833 | — | — |
| 2021-12-15 | $4.86 | $5.14 | 59,733 | — | — |
| 2021-12-14 | $4.89 | $5.17 | 26,033 | — | — |
| 2021-12-13 | $5.07 | $5.36 | 8,567 | — | — |
| 2021-12-10 | $5.13 | $5.42 | 4,233 | — | — |
| 2021-12-09 | $5.16 | $5.46 | 17,300 | — | — |
| 2021-12-08 | $5.31 | $5.61 | 14,467 | — | — |
| 2021-12-07 | $5.34 | $5.65 | 4,800 | — | — |
| 2021-12-06 | $5.22 | $5.52 | 9,433 | — | — |
| 2021-12-03 | $5.19 | $5.49 | 18,033 | — | — |
| 2021-12-02 | $5.10 | $5.39 | 24,233 | — | — |
| 2021-12-01 | $5.28 | $5.58 | 8,400 | — | — |
| 2021-11-30 | $5.43 | $5.74 | 14,700 | — | — |
| 2021-11-29 | $5.52 | $5.84 | 8,633 | — | — |
| 2021-11-26 | $5.64 | $5.96 | 7,800 | — | — |
| 2021-11-24 | $5.85 | $6.19 | 13,700 | — | — |
| 2021-11-23 | $5.97 | $6.31 | 12,067 | — | — |
| 2021-11-22 | $6.24 | $6.60 | 20,767 | — | — |
| 2021-11-19 | $6.24 | $6.60 | 17,400 | — | — |
| 2021-11-18 | $6.42 | $6.79 | 13,133 | — | — |
| 2021-11-17 | $6.45 | $6.82 | 20,300 | — | — |
| 2021-11-16 | $6.54 | $6.91 | 16,767 | — | — |
| 2021-11-15 | $6.75 | $7.14 | 11,733 | — | — |
| 2021-11-12 | $6.72 | $7.10 | 32,233 | — | — |
| 2021-11-11 | $6.57 | $6.95 | 13,967 | — | — |
| 2021-11-10 | $6.39 | $6.76 | 11,233 | — | — |
| 2021-11-09 | $6.15 | $6.50 | 32,567 | — | — |
| 2021-11-08 | $6.15 | $6.50 | 41,167 | — | — |
| 2021-11-05 | $5.97 | $6.31 | 9,600 | — | — |
| 2021-11-04 | $5.73 | $6.06 | 11,000 | — | — |
| 2021-11-03 | $5.70 | $6.03 | 5,200 | — | — |
| 2021-11-02 | $5.61 | $5.93 | 933 | — | — |
| 2021-11-01 | $5.70 | $6.03 | 15,333 | — | — |
| 2021-10-29 | $5.64 | $5.96 | 3,467 | — | — |
| 2021-10-28 | $5.70 | $6.03 | 11,967 | — | — |
| 2021-10-27 | $5.79 | $6.12 | 4,833 | — | — |
| 2021-10-26 | $5.73 | $6.06 | 2,133 | — | — |
| 2021-10-25 | $5.67 | $5.99 | 7,300 | — | — |
| 2021-10-22 | $5.46 | $5.77 | 12,600 | — | — |
| 2021-10-21 | $5.46 | $5.77 | 2,800 | — | — |
| 2021-10-20 | $5.55 | $5.87 | 96,233 | — | — |
| 2021-10-19 | $5.61 | $5.93 | 5,233 | — | — |
| 2021-10-18 | $5.58 | $5.90 | 4,367 | — | — |
| 2021-10-15 | $5.64 | $5.96 | 60,933 | — | — |
| 2021-10-14 | $5.70 | $6.03 | 3,400 | — | — |
| 2021-10-13 | $5.52 | $5.84 | 15,500 | — | — |
| 2021-10-12 | $5.37 | $5.68 | 15,100 | — | — |
| 2021-10-11 | $5.25 | $5.55 | 1,867 | — | — |
| 2021-10-08 | $5.22 | $5.52 | 5,333 | — | — |
| 2021-10-07 | $5.25 | $5.55 | 14,267 | — | — |
| 2021-10-06 | $5.31 | $5.61 | 25,167 | — | — |
| 2021-10-05 | $5.25 | $5.55 | 13,433 | — | — |
| 2021-10-04 | $4.98 | $5.27 | 38,200 | — | — |
| 2021-10-01 | $4.89 | $5.17 | 14,400 | — | — |
| 2021-09-30 | $4.95 | $5.23 | 15,233 | — | — |
| 2021-09-29 | $4.80 | $5.07 | 36,933 | — | — |
| 2021-09-28 | $5.19 | $5.49 | 4,167 | — | — |
| 2021-09-27 | $5.28 | $5.58 | 767 | — | — |
| 2021-09-24 | $5.31 | $5.61 | 8,567 | — | — |
| 2021-09-23 | $5.31 | $5.61 | 12,900 | — | — |
| 2021-09-22 | $5.49 | $5.80 | 4,667 | — | — |
| 2021-09-21 | $5.49 | $5.80 | 10,100 | — | — |
| 2021-09-20 | $5.55 | $5.87 | 7,533 | — | — |
| 2021-09-17 | $5.70 | $6.03 | 18,533 | — | — |
| 2021-09-16 | $5.61 | $5.93 | 45,567 | — | — |
| 2021-09-15 | $5.94 | $6.28 | 6,100 | — | — |
| 2021-09-14 | $5.79 | $6.12 | 32,100 | — | — |
| 2021-09-13 | $5.64 | $5.96 | 33,200 | — | — |
| 2021-09-10 | $5.28 | $5.58 | 9,400 | — | — |
| 2021-09-09 | $5.31 | $5.61 | 10,033 | — | — |
| 2021-09-08 | $5.43 | $5.74 | 6,533 | — | — |
| 2021-09-07 | $5.43 | $5.74 | 5,733 | — | — |
| 2021-09-03 | $5.76 | $6.09 | 5,833 | — | — |
| 2021-09-02 | $5.61 | $5.93 | 8,000 | — | — |
| 2021-09-01 | $5.67 | $5.99 | 14,067 | — | — |
| 2021-08-31 | $5.61 | $5.93 | 13,400 | — | — |
| 2021-08-30 | $5.52 | $5.84 | 7,833 | — | — |
| 2021-08-27 | $5.55 | $5.87 | 7,333 | — | — |
| 2021-08-26 | $5.16 | $5.46 | 2,133 | — | — |
| 2021-08-25 | $5.19 | $5.49 | 26,900 | — | — |
| 2021-08-24 | $5.28 | $5.58 | 33,100 | — | — |
| 2021-08-23 | $5.40 | $5.71 | 8,900 | — | — |
| 2021-08-20 | $5.19 | $5.49 | 2,333 | — | — |
| 2021-08-19 | $5.16 | $5.46 | 23,167 | — | — |
| 2021-08-18 | $5.22 | $5.52 | 9,033 | — | — |
| 2021-08-17 | $5.40 | $5.71 | 7,933 | — | — |
| 2021-08-16 | $5.55 | $5.87 | 3,500 | — | — |
| 2021-08-13 | $5.49 | $5.80 | 8,333 | — | — |
| 2021-08-12 | $5.25 | $5.55 | 23,267 | — | — |
| 2021-08-11 | $5.31 | $5.61 | 5,533 | — | — |
| 2021-08-10 | $5.25 | $5.55 | 6,333 | — | — |
| 2021-08-09 | $5.31 | $5.61 | 13,800 | — | — |
| 2021-08-06 | $5.52 | $5.84 | 18,500 | — | — |
| 2021-08-05 | $5.52 | $5.84 | 9,867 | — | — |
| 2021-08-04 | $5.76 | $6.09 | 6,233 | — | — |
| 2021-08-03 | $5.85 | $6.19 | 9,533 | — | — |
| 2021-08-02 | $5.91 | $6.25 | 2,233 | — | — |
| 2021-07-30 | $5.82 | $6.15 | 20,200 | — | — |
| 2021-07-29 | $5.67 | $5.99 | 3,267 | — | — |
| 2021-07-28 | $5.52 | $5.84 | 2,900 | — | — |
| 2021-07-27 | $5.49 | $5.80 | 16,767 | — | — |
| 2021-07-26 | $5.40 | $5.71 | 10,100 | — | — |
| 2021-07-23 | $5.37 | $5.68 | 20,533 | — | — |
| 2021-07-22 | $5.61 | $5.93 | 11,000 | — | — |
| 2021-07-21 | $5.61 | $5.93 | 10,633 | — | — |
| 2021-07-20 | $5.31 | $5.61 | 77,333 | — | — |
| 2021-07-19 | $5.37 | $5.68 | 44,067 | — | — |
| 2021-07-16 | $5.52 | $5.84 | 72,333 | — | — |
| 2021-07-15 | $5.85 | $6.19 | 142,367 | — | — |
| 2021-07-14 | $5.70 | $6.03 | 133,033 | — | — |
| 2021-07-13 | $5.37 | $5.68 | 3,167 | — | — |
| 2021-07-12 | $5.43 | $5.74 | 7,267 | — | — |
| 2021-07-09 | $5.67 | $5.99 | 3,233 | — | — |
| 2021-07-08 | $5.61 | $5.93 | 37,200 | — | — |
| 2021-07-07 | $5.64 | $5.96 | 933 | — | — |
| 2021-07-06 | $5.70 | $6.03 | 3,100 | — | — |
| 2021-07-02 | $5.88 | $6.22 | 11,900 | — | — |
| 2021-07-01 | $5.85 | $6.19 | 14,967 | — | — |
| 2021-06-30 | $5.73 | $6.06 | 3,367 | — | — |
| 2021-06-29 | $5.64 | $5.96 | 25,867 | — | — |
| 2021-06-28 | $5.79 | $6.12 | 12,867 | — | — |
| 2021-06-25 | $5.94 | $6.28 | 14,667 | — | — |
| 2021-06-24 | $5.94 | $6.28 | 2,267 | — | — |
| 2021-06-23 | $5.94 | $6.28 | 10,933 | — | — |
| 2021-06-22 | $5.91 | $6.25 | 5,300 | — | — |
| 2021-06-21 | $5.94 | $6.28 | 5,600 | — | — |
| 2021-06-18 | $5.79 | $6.12 | 5,967 | — | — |
| 2021-06-17 | $5.91 | $6.25 | 48,167 | — | — |
| 2021-06-16 | $6.24 | $6.60 | 4,067 | — | — |
| 2021-06-15 | $6.33 | $6.69 | 8,067 | — | — |
| 2021-06-14 | $6.45 | $6.82 | 24,267 | — | — |
| 2021-06-11 | $6.48 | $6.85 | 3,067 | — | — |
| 2021-06-10 | $6.54 | $6.91 | 57,300 | — | — |
| 2021-06-09 | $6.36 | $6.72 | 8,367 | — | — |
| 2021-06-08 | $6.30 | $6.66 | 2,933 | — | — |
| 2021-06-07 | $6.36 | $6.72 | 4,667 | — | — |
| 2021-06-04 | $6.36 | $6.72 | 15,133 | — | — |
| 2021-06-03 | $6.24 | $6.60 | 12,500 | — | — |
| 2021-06-02 | $6.48 | $6.85 | 25,100 | — | — |
| 2021-06-01 | $6.39 | $6.76 | 19,633 | — | — |
| 2021-05-28 | $6.33 | $6.69 | 6,633 | — | — |
| 2021-05-27 | $6.42 | $6.79 | 18,167 | — | — |
| 2021-05-26 | $6.45 | $6.82 | 40,567 | — | — |
| 2021-05-25 | $6.42 | $6.79 | 15,467 | — | — |
| 2021-05-24 | $6.42 | $6.79 | 4,633 | — | — |
| 2021-05-21 | $6.36 | $6.72 | 47,000 | — | — |
| 2021-05-20 | $6.24 | $6.60 | 136,767 | — | — |
| 2021-05-19 | $6.24 | $6.60 | 5,700 | — | — |
| 2021-05-18 | $6.63 | $7.01 | 14,200 | — | — |
| 2021-05-17 | $6.54 | $6.91 | 32,600 | — | — |
| 2021-05-14 | $6.45 | $6.82 | 19,300 | — | — |
| 2021-05-13 | $6.27 | $6.63 | 12,833 | — | — |
| 2021-05-12 | $6.24 | $6.60 | 31,467 | — | — |
| 2021-05-11 | $6.36 | $6.72 | 15,800 | — | — |
| 2021-05-10 | $6.30 | $6.66 | 31,500 | — | — |
| 2021-05-07 | $6.27 | $6.63 | 105,067 | — | — |
| 2021-05-06 | $5.31 | $5.61 | 42,367 | — | — |
| 2021-05-05 | $5.13 | $5.42 | 5,233 | — | — |
| 2021-05-04 | $5.16 | $5.46 | 2,533 | — | — |
| 2021-05-03 | $5.19 | $5.49 | 23,267 | — | — |
| 2021-04-30 | $5.01 | $5.30 | 4,400 | — | — |
| 2021-04-29 | $5.13 | $5.42 | 15,967 | — | — |
| 2021-04-28 | $5.31 | $5.61 | 9,733 | — | — |
| 2021-04-27 | $5.25 | $5.55 | 5,667 | — | — |
| 2021-04-26 | $5.52 | $5.84 | 8,033 | — | — |
| 2021-04-23 | $5.49 | $5.80 | 32,500 | — | — |
| 2021-04-22 | $5.58 | $5.90 | 10,200 | — | — |
| 2021-04-21 | $5.73 | $6.06 | 23,200 | — | — |
| 2021-04-20 | $5.49 | $5.80 | 21,800 | — | — |
| 2021-04-19 | $5.28 | $5.58 | 37,367 | — | — |
| 2021-04-16 | $5.16 | $5.46 | 18,100 | — | — |
| 2021-04-15 | $5.10 | $5.39 | 63,833 | — | — |
| 2021-04-14 | $4.95 | $5.23 | 7,833 | — | — |
| 2021-04-13 | $5.07 | $5.36 | 6,667 | — | — |
| 2021-04-12 | $4.95 | $5.23 | 8,433 | — | — |
| 2021-04-09 | $5.10 | $5.39 | 5,067 | — | — |
| 2021-04-08 | $4.98 | $5.27 | 9,867 | — | — |
| 2021-04-07 | $4.89 | $5.17 | 2,967 | — | — |
| 2021-04-06 | $4.83 | $5.11 | 12,567 | — | — |
| 2021-04-05 | $4.53 | $4.79 | 33,300 | — | — |
| 2021-04-01 | $4.56 | $4.82 | 36,633 | — | — |
| 2021-03-31 | $4.50 | $4.76 | 16,167 | — | — |
| 2021-03-30 | $4.29 | $4.54 | 14,833 | — | — |
| 2021-03-29 | $4.47 | $4.73 | 10,733 | — | — |
| 2021-03-26 | $4.50 | $4.76 | 10,533 | — | — |
| 2021-03-25 | $4.50 | $4.76 | 44,867 | — | — |
| 2021-03-24 | $4.50 | $4.76 | 6,900 | — | — |
| 2021-03-23 | $4.62 | $4.88 | 29,233 | — | — |
| 2021-03-22 | $4.89 | $5.17 | 2,733 | — | — |
| 2021-03-19 | $5.01 | $5.30 | 26,833 | — | — |
| 2021-03-18 | $4.71 | $4.98 | 54,600 | — | — |
| 2021-03-17 | $4.95 | $5.23 | 15,000 | — | — |
| 2021-03-16 | $4.80 | $5.07 | 6,667 | — | — |
| 2021-03-15 | $4.71 | $4.98 | 44,167 | — | — |
| 2021-03-12 | $4.56 | $4.82 | 29,500 | — | — |
| 2021-03-11 | $4.62 | $4.88 | 9,833 | — | — |
| 2021-03-10 | $4.53 | $4.79 | 41,167 | — | — |
| 2021-03-09 | $4.44 | $4.69 | 36,400 | — | — |
| 2021-03-08 | $4.23 | $4.47 | 13,700 | — | — |
| 2021-03-05 | $4.29 | $4.54 | 10,333 | — | — |
| 2021-03-04 | $4.26 | $4.50 | 11,867 | — | — |
| 2021-03-03 | $4.32 | $4.57 | 21,167 | — | — |
| 2021-03-02 | $4.32 | $4.57 | 4,433 | — | — |
| 2021-03-01 | $4.23 | $4.47 | 313,133 | — | — |
| 2021-02-26 | $4.32 | $4.57 | 30,867 | — | — |
| 2021-02-25 | $4.44 | $4.69 | 14,633 | — | — |
| 2021-02-24 | $4.62 | $4.88 | 21,067 | — | — |
| 2021-02-23 | $4.44 | $4.69 | 55,233 | — | — |
| 2021-02-22 | $4.56 | $4.82 | 90,167 | — | — |
| 2021-02-19 | $4.53 | $4.79 | 103,567 | — | — |
| 2021-02-18 | $4.86 | $5.14 | 31,167 | — | — |
| 2021-02-17 | $5.10 | $5.39 | 35,667 | — | — |
| 2021-02-16 | $5.25 | $5.55 | 71,000 | — | — |
| 2021-02-12 | $5.22 | $5.52 | 47,133 | — | — |
| 2021-02-11 | $5.22 | $5.52 | 14,033 | — | — |
| 2021-02-10 | $5.31 | $5.61 | 21,567 | — | — |
| 2021-02-09 | $5.28 | $5.58 | 28,033 | — | — |
| 2021-02-08 | $5.34 | $5.65 | 49,133 | — | — |
| 2021-02-05 | $5.31 | $5.61 | 39,667 | — | — |
| 2021-02-04 | $5.31 | $5.61 | 11,333 | — | — |
| 2021-02-03 | $5.49 | $5.80 | 4,433 | — | — |
| 2021-02-02 | $5.49 | $5.80 | 63,500 | — | — |
| 2021-02-01 | $5.58 | $5.90 | 25,167 | — | — |
| 2021-01-29 | $5.28 | $5.58 | 41,867 | — | — |
| 2021-01-28 | $5.52 | $5.84 | 25,267 | — | — |
| 2021-01-27 | $5.34 | $5.65 | 59,200 | — | — |
| 2021-01-26 | $5.52 | $5.84 | 15,433 | — | — |
| 2021-01-25 | $5.55 | $5.87 | 123,100 | — | — |
| 2021-01-22 | $5.52 | $5.84 | 17,033 | — | — |
| 2021-01-21 | $5.61 | $5.93 | 4,667 | — | — |
| 2021-01-20 | $5.64 | $5.96 | 8,600 | — | — |
| 2021-01-19 | $5.49 | $5.80 | 9,533 | — | — |
| 2021-01-15 | $5.31 | $5.61 | 11,767 | — | — |
| 2021-01-14 | $5.55 | $5.87 | 2,733 | — | — |
| 2021-01-13 | $5.64 | $5.96 | 1,533 | — | — |
| 2021-01-12 | $5.49 | $5.80 | 8,467 | — | — |
| 2021-01-11 | $5.67 | $5.99 | 10,700 | — | — |
| 2021-01-08 | $5.91 | $6.25 | 20,467 | — | — |
| 2021-01-07 | $6.24 | $6.60 | 9,233 | — | — |
| 2021-01-06 | $6.15 | $6.50 | 23,200 | — | — |
| 2021-01-05 | $6.24 | $6.60 | 26,533 | — | — |
| 2021-01-04 | $6.39 | $6.76 | 61,367 | — | — |