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
- 1992-01-16 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 | $7.20 | $7.20 | 0 | — | — |
| 2021-12-30 | $7.20 | $7.20 | 2,000 | — | — |
| 2021-12-29 | $6.75 | $6.75 | 100 | — | — |
| 2021-12-28 | $6.78 | $6.78 | 0 | — | — |
| 2021-12-27 | $6.78 | $6.78 | 333 | — | — |
| 2021-12-23 | $7.20 | $7.20 | 4,667 | — | — |
| 2021-12-22 | $7.50 | $7.50 | 1,867 | — | — |
| 2021-12-21 | $7.23 | $7.23 | 4,933 | — | — |
| 2021-12-20 | $6.90 | $6.90 | 14,367 | — | — |
| 2021-12-17 | $7.20 | $7.20 | 41,033 | — | — |
| 2021-12-16 | $6.75 | $6.75 | 1,867 | — | — |
| 2021-12-15 | $6.30 | $6.30 | 0 | — | — |
| 2021-12-14 | $6.30 | $6.30 | 200 | — | — |
| 2021-12-13 | $6.30 | $6.30 | 0 | — | — |
| 2021-12-10 | $6.30 | $6.30 | 33 | — | — |
| 2021-12-09 | $6.60 | $6.60 | 0 | — | — |
| 2021-12-08 | $6.60 | $6.60 | 33 | — | — |
| 2021-12-07 | $6.60 | $6.60 | 0 | — | — |
| 2021-12-06 | $6.60 | $6.60 | 0 | — | — |
| 2021-12-03 | $6.60 | $6.60 | 0 | — | — |
| 2021-12-02 | $6.60 | $6.60 | 0 | — | — |
| 2021-12-01 | $6.60 | $6.60 | 633 | — | — |
| 2021-11-30 | $6.60 | $6.60 | 333 | — | — |
| 2021-11-29 | $6.63 | $6.63 | 9,633 | — | — |
| 2021-11-26 | $6.63 | $6.63 | 0 | — | — |
| 2021-11-24 | $6.63 | $6.63 | 1,333 | — | — |
| 2021-11-23 | $6.45 | $6.45 | 633 | — | — |
| 2021-11-22 | $6.45 | $6.45 | 67 | — | — |
| 2021-11-19 | $6.78 | $6.78 | 0 | — | — |
| 2021-11-18 | $6.78 | $6.78 | 0 | — | — |
| 2021-11-17 | $6.78 | $6.78 | 0 | — | — |
| 2021-11-16 | $6.78 | $6.78 | 500 | — | — |
| 2021-11-15 | $6.78 | $6.78 | 400 | — | — |
| 2021-11-12 | $6.72 | $6.72 | 2,700 | — | — |
| 2021-11-11 | $6.72 | $6.72 | 0 | — | — |
| 2021-11-10 | $6.72 | $6.72 | 100 | — | — |
| 2021-11-09 | $6.72 | $6.72 | 0 | — | — |
| 2021-11-08 | $6.72 | $6.72 | 1,333 | — | — |
| 2021-11-05 | $6.51 | $6.51 | 1,300 | — | — |
| 2021-11-04 | $6.72 | $6.72 | 167 | — | — |
| 2021-11-03 | $6.60 | $6.60 | 1,667 | — | — |
| 2021-11-02 | $6.78 | $6.78 | 0 | — | — |
| 2021-11-01 | $6.78 | $6.78 | 367 | — | — |
| 2021-10-29 | $6.78 | $6.78 | 1,300 | — | — |
| 2021-10-28 | $6.81 | $6.81 | 4,033 | — | — |
| 2021-10-27 | $6.75 | $6.75 | 0 | — | — |
| 2021-10-26 | $6.75 | $6.75 | 0 | — | — |
| 2021-10-25 | $6.75 | $6.75 | 0 | — | — |
| 2021-10-22 | $6.75 | $6.75 | 167 | — | — |
| 2021-10-21 | $6.75 | $6.75 | 367 | — | — |
| 2021-10-20 | $6.75 | $6.75 | 0 | — | — |
| 2021-10-19 | $6.75 | $6.75 | 3,100 | — | — |
| 2021-10-18 | $6.75 | $6.75 | 3,800 | — | — |
| 2021-10-15 | $6.60 | $6.60 | 5,033 | — | — |
| 2021-10-14 | $6.60 | $6.60 | 2,100 | — | — |
| 2021-10-13 | $6.51 | $6.51 | 1,833 | — | — |
| 2021-10-12 | $6.42 | $6.42 | 1,667 | — | — |
| 2021-10-11 | $6.36 | $6.36 | 6,400 | — | — |
| 2021-10-08 | $6.15 | $6.15 | 1,767 | — | — |
| 2021-10-07 | $6.03 | $6.03 | 4,100 | — | — |
| 2021-10-06 | $5.85 | $5.85 | 9,133 | — | — |
| 2021-10-05 | $6.00 | $6.00 | 27,367 | — | — |
| 2021-10-04 | $5.79 | $5.79 | 4,833 | — | — |
| 2021-10-01 | $5.43 | $5.43 | 6,700 | — | — |
| 2021-09-30 | $5.70 | $5.70 | 4,967 | — | — |
| 2021-09-29 | $5.31 | $5.31 | 11,033 | — | — |
| 2021-09-28 | $5.25 | $5.25 | 3,167 | — | — |
| 2021-09-27 | $5.31 | $5.31 | 2,700 | — | — |
| 2021-09-24 | $5.28 | $5.28 | 67 | — | — |
| 2021-09-23 | $5.28 | $5.28 | 333 | — | — |
| 2021-09-22 | $5.37 | $5.37 | 3,600 | — | — |
| 2021-09-21 | $4.95 | $4.95 | 9,267 | — | — |
| 2021-09-20 | $5.10 | $5.10 | 9,867 | — | — |
| 2021-09-17 | $5.13 | $5.13 | 167 | — | — |
| 2021-09-16 | $5.04 | $5.04 | 0 | — | — |
| 2021-09-15 | $5.04 | $5.04 | 267 | — | — |
| 2021-09-14 | $5.61 | $5.61 | 633 | — | — |
| 2021-09-13 | $5.61 | $5.61 | 6,367 | — | — |
| 2021-09-10 | $5.55 | $5.55 | 5,000 | — | — |
| 2021-09-09 | $5.64 | $5.64 | 3,367 | — | — |
| 2021-09-08 | $5.64 | $5.64 | 1,933 | — | — |
| 2021-09-07 | $5.55 | $5.55 | 2,233 | — | — |
| 2021-09-03 | $5.55 | $5.55 | 33 | — | — |
| 2021-09-02 | $5.55 | $5.55 | 1,200 | — | — |
| 2021-09-01 | $5.55 | $5.55 | 11,267 | — | — |
| 2021-08-31 | $5.67 | $5.67 | 0 | — | — |
| 2021-08-30 | $5.67 | $5.67 | 8,267 | — | — |
| 2021-08-27 | $5.64 | $5.64 | 39,100 | — | — |
| 2021-08-26 | $5.55 | $5.55 | 9,867 | — | — |
| 2021-08-25 | $5.58 | $5.58 | 11,733 | — | — |
| 2021-08-24 | $5.40 | $5.40 | 1,633 | — | — |
| 2021-08-23 | $5.55 | $5.55 | 10,833 | — | — |
| 2021-08-20 | $5.22 | $5.22 | 13,100 | — | — |
| 2021-08-19 | $5.10 | $5.10 | 0 | — | — |
| 2021-08-18 | $5.10 | $5.10 | 67 | — | — |
| 2021-08-17 | $5.07 | $5.07 | 5,200 | — | — |
| 2021-08-16 | $5.10 | $5.10 | 3,133 | — | — |
| 2021-08-13 | $4.98 | $4.98 | 0 | — | — |
| 2021-08-12 | $4.98 | $4.98 | 900 | — | — |
| 2021-08-11 | $4.98 | $4.98 | 0 | — | — |
| 2021-08-10 | $4.98 | $4.98 | 0 | — | — |
| 2021-08-09 | $4.98 | $4.98 | 0 | — | — |
| 2021-08-06 | $4.98 | $4.98 | 167 | — | — |
| 2021-08-05 | $5.10 | $5.10 | 1,767 | — | — |
| 2021-08-04 | $5.10 | $5.10 | 0 | — | — |
| 2021-08-03 | $5.10 | $5.10 | 0 | — | — |
| 2021-08-02 | $5.10 | $5.10 | 433 | — | — |
| 2021-07-30 | $5.07 | $5.07 | 167 | — | — |
| 2021-07-29 | $5.10 | $5.10 | 0 | — | — |
| 2021-07-28 | $5.10 | $5.10 | 0 | — | — |
| 2021-07-27 | $5.10 | $5.10 | 0 | — | — |
| 2021-07-26 | $5.10 | $5.10 | 0 | — | — |
| 2021-07-23 | $5.10 | $5.10 | 0 | — | — |
| 2021-07-22 | $5.10 | $5.10 | 1,767 | — | — |
| 2021-07-21 | $4.95 | $4.95 | 33 | — | — |
| 2021-07-20 | $4.95 | $4.95 | 0 | — | — |
| 2021-07-19 | $4.95 | $4.95 | 0 | — | — |
| 2021-07-16 | $4.95 | $4.95 | 0 | — | — |
| 2021-07-15 | $4.95 | $4.95 | 3,833 | — | — |
| 2021-07-14 | $4.65 | $4.65 | 3,400 | — | — |
| 2021-07-13 | $4.89 | $4.89 | 1,667 | — | — |
| 2021-07-12 | $5.07 | $5.07 | 0 | — | — |
| 2021-07-09 | $5.07 | $5.07 | 0 | — | — |
| 2021-07-08 | $5.07 | $5.07 | 333 | — | — |
| 2021-07-07 | $4.83 | $4.83 | 6,700 | — | — |
| 2021-07-06 | $5.07 | $5.07 | 9,367 | — | — |
| 2021-07-02 | $5.04 | $5.04 | 0 | — | — |
| 2021-07-01 | $5.04 | $5.04 | 133 | — | — |
| 2021-06-30 | $5.04 | $5.04 | 333 | — | — |
| 2021-06-29 | $4.92 | $4.92 | 1,533 | — | — |
| 2021-06-28 | $5.07 | $5.07 | 233 | — | — |
| 2021-06-25 | $5.07 | $5.07 | 5,833 | — | — |
| 2021-06-24 | $4.80 | $4.80 | 1,500 | — | — |
| 2021-06-23 | $4.65 | $4.65 | 0 | — | — |
| 2021-06-22 | $4.65 | $4.65 | 400 | — | — |
| 2021-06-21 | $5.10 | $5.10 | 0 | — | — |
| 2021-06-18 | $5.10 | $5.10 | 2,133 | — | — |
| 2021-06-17 | $4.95 | $4.95 | 2,100 | — | — |
| 2021-06-16 | $4.89 | $4.89 | 12,600 | — | — |
| 2021-06-15 | $4.86 | $4.86 | 700 | — | — |
| 2021-06-14 | $5.10 | $5.10 | 21,500 | — | — |
| 2021-06-11 | $4.74 | $4.74 | 5,000 | — | — |
| 2021-06-10 | $4.71 | $4.71 | 4,567 | — | — |
| 2021-06-09 | $4.71 | $4.71 | 167 | — | — |
| 2021-06-08 | $4.80 | $4.80 | 1,233 | — | — |
| 2021-06-07 | $4.80 | $4.80 | 1,733 | — | — |
| 2021-06-04 | $5.04 | $5.04 | 0 | — | — |
| 2021-06-03 | $5.04 | $5.04 | 0 | — | — |
| 2021-06-02 | $5.04 | $5.04 | 0 | — | — |
| 2021-06-01 | $5.04 | $5.04 | 1,033 | — | — |
| 2021-05-28 | $4.80 | $4.80 | 1,733 | — | — |
| 2021-05-27 | $5.10 | $5.10 | 333 | — | — |
| 2021-05-26 | $4.86 | $4.86 | 5,000 | — | — |
| 2021-05-25 | $5.10 | $5.10 | 0 | — | — |
| 2021-05-24 | $5.10 | $5.10 | 700 | — | — |
| 2021-05-21 | $5.28 | $5.28 | 0 | — | — |
| 2021-05-20 | $5.28 | $5.28 | 4,267 | — | — |
| 2021-05-19 | $5.04 | $5.04 | 7,000 | — | — |
| 2021-05-18 | $5.28 | $5.28 | 467 | — | — |
| 2021-05-17 | $5.22 | $5.22 | 10,600 | — | — |
| 2021-05-14 | $5.10 | $5.10 | 0 | — | — |
| 2021-05-13 | $5.10 | $5.10 | 0 | — | — |
| 2021-05-12 | $5.10 | $5.10 | 2,167 | — | — |
| 2021-05-11 | $5.31 | $5.31 | 2,100 | — | — |
| 2021-05-10 | $5.16 | $5.16 | 0 | — | — |
| 2021-05-07 | $5.16 | $5.16 | 0 | — | — |
| 2021-05-06 | $5.16 | $5.16 | 0 | — | — |
| 2021-05-05 | $5.16 | $5.16 | 1,967 | — | — |
| 2021-05-04 | $5.16 | $5.16 | 200 | — | — |
| 2021-05-03 | $5.31 | $5.31 | 433 | — | — |
| 2021-04-30 | $5.61 | $5.61 | 633 | — | — |
| 2021-04-29 | $5.55 | $5.55 | 1,867 | — | — |
| 2021-04-28 | $5.55 | $5.55 | 633 | — | — |
| 2021-04-27 | $5.13 | $5.13 | 7,233 | — | — |
| 2021-04-26 | $5.40 | $5.40 | 9,900 | — | — |
| 2021-04-23 | $4.71 | $4.71 | 0 | — | — |
| 2021-04-22 | $4.71 | $4.71 | 267 | — | — |
| 2021-04-21 | $5.19 | $5.19 | 333 | — | — |
| 2021-04-20 | $4.86 | $4.86 | 67 | — | — |
| 2021-04-19 | $5.10 | $5.10 | 0 | — | — |
| 2021-04-16 | $5.10 | $5.10 | 633 | — | — |
| 2021-04-15 | $4.86 | $4.86 | 833 | — | — |
| 2021-04-14 | $4.86 | $4.86 | 3,067 | — | — |
| 2021-04-13 | $4.86 | $4.86 | 33 | — | — |
| 2021-04-12 | $4.86 | $4.86 | 367 | — | — |
| 2021-04-09 | $5.07 | $5.07 | 3,333 | — | — |
| 2021-04-08 | $4.80 | $4.80 | 3,700 | — | — |
| 2021-04-07 | $4.80 | $4.80 | 5,033 | — | — |
| 2021-04-06 | $4.95 | $4.95 | 9,467 | — | — |
| 2021-04-05 | $5.19 | $5.19 | 0 | — | — |
| 2021-04-01 | $5.19 | $5.19 | 7,733 | — | — |
| 2021-03-31 | $4.98 | $4.98 | 0 | — | — |
| 2021-03-30 | $4.98 | $4.98 | 1,400 | — | — |
| 2021-03-29 | $4.80 | $4.80 | 467 | — | — |
| 2021-03-26 | $4.80 | $4.80 | 500 | — | — |
| 2021-03-25 | $4.83 | $4.83 | 267 | — | — |
| 2021-03-24 | $4.95 | $4.95 | 4,867 | — | — |
| 2021-03-23 | $5.01 | $5.01 | 0 | — | — |
| 2021-03-22 | $5.01 | $5.01 | 0 | — | — |
| 2021-03-19 | $5.01 | $5.01 | 867 | — | — |
| 2021-03-18 | $4.95 | $4.95 | 0 | — | — |
| 2021-03-17 | $4.95 | $4.95 | 0 | — | — |
| 2021-03-16 | $4.95 | $4.95 | 0 | — | — |
| 2021-03-15 | $4.95 | $4.95 | 1,733 | — | — |
| 2021-03-12 | $5.10 | $5.10 | 67 | — | — |
| 2021-03-11 | $5.40 | $5.40 | 2,500 | — | — |
| 2021-03-10 | $4.50 | $4.50 | 0 | — | — |
| 2021-03-09 | $4.50 | $4.50 | 967 | — | — |
| 2021-03-08 | $4.35 | $4.35 | 10,100 | — | — |
| 2021-03-05 | $4.56 | $4.56 | 0 | — | — |
| 2021-03-04 | $4.56 | $4.56 | 1,667 | — | — |
| 2021-03-03 | $4.56 | $4.56 | 333 | — | — |
| 2021-03-02 | $4.56 | $4.56 | 1,933 | — | — |
| 2021-03-01 | $4.65 | $4.65 | 0 | — | — |
| 2021-02-26 | $4.65 | $4.65 | 967 | — | — |
| 2021-02-25 | $4.59 | $4.59 | 67 | — | — |
| 2021-02-24 | $5.04 | $5.04 | 6,633 | — | — |
| 2021-02-23 | $5.07 | $5.07 | 67 | — | — |
| 2021-02-22 | $5.07 | $5.07 | 9,700 | — | — |
| 2021-02-19 | $5.10 | $5.10 | 20,300 | — | — |
| 2021-02-18 | $5.79 | $5.79 | 1,900 | — | — |
| 2021-02-17 | $5.73 | $5.73 | 633 | — | — |
| 2021-02-16 | $5.79 | $5.79 | 533 | — | — |
| 2021-02-12 | $5.10 | $5.10 | 0 | — | — |
| 2021-02-11 | $5.10 | $5.10 | 100 | — | — |
| 2021-02-10 | $5.40 | $5.40 | 0 | — | — |
| 2021-02-09 | $5.40 | $5.40 | 0 | — | — |
| 2021-02-08 | $5.40 | $5.40 | 6,033 | — | — |
| 2021-02-05 | $5.19 | $5.19 | 23,633 | — | — |
| 2021-02-04 | $5.52 | $5.52 | 0 | — | — |
| 2021-02-03 | $5.52 | $5.52 | 0 | — | — |
| 2021-02-02 | $5.52 | $5.52 | 0 | — | — |
| 2021-02-01 | $5.52 | $5.52 | 1,733 | — | — |
| 2021-01-29 | $5.55 | $5.55 | 3,267 | — | — |
| 2021-01-28 | $5.37 | $5.37 | 2,733 | — | — |
| 2021-01-27 | $4.89 | $4.89 | 100 | — | — |
| 2021-01-26 | $4.71 | $4.71 | 0 | — | — |
| 2021-01-25 | $4.71 | $4.71 | 1,400 | — | — |
| 2021-01-22 | $4.83 | $4.83 | 0 | — | — |
| 2021-01-21 | $4.83 | $4.83 | 67 | — | — |
| 2021-01-20 | $4.83 | $4.83 | 433 | — | — |
| 2021-01-19 | $4.83 | $4.83 | 867 | — | — |
| 2021-01-15 | $5.22 | $5.22 | 0 | — | — |
| 2021-01-14 | $5.22 | $5.22 | 4,933 | — | — |
| 2021-01-13 | $5.25 | $5.25 | 13,033 | — | — |
| 2021-01-12 | $4.95 | $4.95 | 400 | — | — |
| 2021-01-11 | $4.80 | $4.80 | 867 | — | — |
| 2021-01-08 | $4.95 | $4.95 | 23,767 | — | — |
| 2021-01-07 | $4.86 | $4.86 | 0 | — | — |
| 2021-01-06 | $4.86 | $4.86 | 67 | — | — |
| 2021-01-05 | $4.80 | $4.80 | 3,000 | — | — |
| 2021-01-04 | $4.80 | $4.80 | 633 | — | — |