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
- 2007-05-16 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 | $4.23 | $4.23 | 2,700 | — | — |
| 2021-12-30 | $4.19 | $4.19 | 3,000 | — | — |
| 2021-12-29 | $4.28 | $4.28 | 200 | — | — |
| 2021-12-28 | $4.39 | $4.39 | 400 | — | — |
| 2021-12-27 | $4.33 | $4.33 | 2,000 | — | — |
| 2021-12-23 | $4.16 | $4.16 | 1,600 | — | — |
| 2021-12-22 | $4.27 | $4.27 | 10,000 | — | — |
| 2021-12-21 | $4.22 | $4.22 | 800 | — | — |
| 2021-12-20 | $4.14 | $4.14 | 700 | — | — |
| 2021-12-17 | $4.32 | $4.32 | 1,300 | — | — |
| 2021-12-16 | $4.37 | $4.37 | 2,900 | — | — |
| 2021-12-15 | $4.43 | $4.43 | 2,300 | — | — |
| 2021-12-14 | $4.36 | $4.36 | 8,500 | — | — |
| 2021-12-13 | $4.69 | $4.69 | 2,900 | — | — |
| 2021-12-10 | $5.05 | $5.05 | 1,400 | — | — |
| 2021-12-09 | $4.87 | $4.87 | 1,800 | — | — |
| 2021-12-08 | $5.09 | $5.09 | 46,100 | — | — |
| 2021-12-07 | $5.06 | $5.06 | 19,500 | — | — |
| 2021-12-06 | $4.83 | $4.83 | 17,900 | — | — |
| 2021-12-03 | $4.77 | $4.77 | 30,500 | — | — |
| 2021-12-02 | $4.97 | $4.97 | 2,500 | — | — |
| 2021-12-01 | $4.99 | $4.99 | 33,100 | — | — |
| 2021-11-30 | $5.52 | $5.52 | 7,000 | — | — |
| 2021-11-29 | $5.65 | $5.65 | 1,500 | — | — |
| 2021-11-26 | $5.67 | $5.67 | 700 | — | — |
| 2021-11-24 | $6.01 | $6.01 | 65,700 | — | — |
| 2021-11-23 | $5.68 | $5.68 | 2,300 | — | — |
| 2021-11-22 | $6.01 | $6.01 | 3,400 | — | — |
| 2021-11-19 | $6.13 | $6.13 | 30,200 | — | — |
| 2021-11-18 | $6.11 | $6.11 | 3,600 | — | — |
| 2021-11-17 | $6.00 | $6.00 | 18,700 | — | — |
| 2021-11-16 | $5.90 | $5.90 | 28,200 | — | — |
| 2021-11-15 | $5.80 | $5.80 | 16,900 | — | — |
| 2021-11-12 | $5.74 | $5.74 | 29,900 | — | — |
| 2021-11-11 | $5.52 | $5.52 | 36,000 | — | — |
| 2021-11-10 | $4.88 | $4.88 | 12,700 | — | — |
| 2021-11-09 | $4.54 | $4.54 | 8,600 | — | — |
| 2021-11-08 | $4.78 | $4.78 | 12,800 | — | — |
| 2021-11-05 | $4.41 | $4.41 | 46,600 | — | — |
| 2021-11-04 | $4.16 | $4.16 | 21,900 | — | — |
| 2021-11-03 | $4.71 | $4.71 | 45,800 | — | — |
| 2021-11-02 | $5.68 | $5.68 | 2,800 | — | — |
| 2021-11-01 | $5.46 | $5.46 | 12,100 | — | — |
| 2021-10-29 | $6.01 | $6.01 | 1,400 | — | — |
| 2021-10-28 | $6.04 | $6.04 | 2,500 | — | — |
| 2021-10-27 | $6.17 | $6.17 | 4,200 | — | — |
| 2021-10-26 | $6.22 | $6.22 | 4,700 | — | — |
| 2021-10-25 | $6.32 | $6.32 | 5,000 | — | — |
| 2021-10-22 | $6.74 | $6.74 | 2,300 | — | — |
| 2021-10-21 | $6.43 | $6.43 | 9,600 | — | — |
| 2021-10-20 | $6.81 | $6.81 | 500 | — | — |
| 2021-10-19 | $6.94 | $6.94 | 6,200 | — | — |
| 2021-10-18 | $6.98 | $6.98 | 3,500 | — | — |
| 2021-10-15 | $7.00 | $7.00 | 8,900 | — | — |
| 2021-10-14 | $6.90 | $6.90 | 0 | — | — |
| 2021-10-13 | $6.90 | $6.90 | 2,200 | — | — |
| 2021-10-12 | $6.82 | $6.82 | 500 | — | — |
| 2021-10-11 | $7.00 | $7.00 | 2,000 | — | — |
| 2021-10-08 | $6.89 | $6.89 | 5,500 | — | — |
| 2021-10-07 | $7.00 | $7.00 | 3,800 | — | — |
| 2021-10-06 | $7.03 | $7.03 | 8,400 | — | — |
| 2021-10-05 | $7.07 | $7.07 | 3,200 | — | — |
| 2021-10-04 | $6.99 | $6.99 | 5,500 | — | — |
| 2021-10-01 | $6.72 | $6.72 | 1,600 | — | — |
| 2021-09-30 | $7.00 | $7.00 | 800 | — | — |
| 2021-09-29 | $7.00 | $7.00 | 3,400 | — | — |
| 2021-09-28 | $6.99 | $6.99 | 1,600 | — | — |
| 2021-09-27 | $6.98 | $6.98 | 2,100 | — | — |
| 2021-09-24 | $6.97 | $6.97 | 8,500 | — | — |
| 2021-09-23 | $7.00 | $7.00 | 13,800 | — | — |
| 2021-09-22 | $6.40 | $6.40 | 6,900 | — | — |
| 2021-09-21 | $6.40 | $6.40 | 5,100 | — | — |
| 2021-09-20 | $6.19 | $6.19 | 900 | — | — |
| 2021-09-17 | $6.43 | $6.43 | 7,300 | — | — |
| 2021-09-16 | $6.16 | $6.16 | 4,500 | — | — |
| 2021-09-15 | $6.14 | $6.14 | 6,600 | — | — |
| 2021-09-14 | $6.30 | $6.30 | 14,200 | — | — |
| 2021-09-13 | $6.98 | $6.98 | 700 | — | — |
| 2021-09-10 | $6.65 | $6.65 | 400 | — | — |
| 2021-09-09 | $6.60 | $6.60 | 2,400 | — | — |
| 2021-09-08 | $6.89 | $6.89 | 6,800 | — | — |
| 2021-09-07 | $6.88 | $6.88 | 3,100 | — | — |
| 2021-09-03 | $7.20 | $7.20 | 7,600 | — | — |
| 2021-09-02 | $6.95 | $6.95 | 6,800 | — | — |
| 2021-09-01 | $7.00 | $7.00 | 700 | — | — |
| 2021-08-31 | $6.93 | $6.93 | 5,300 | — | — |
| 2021-08-30 | $6.96 | $6.96 | 7,100 | — | — |
| 2021-08-27 | $6.84 | $6.84 | 900 | — | — |
| 2021-08-26 | $6.62 | $6.62 | 10,900 | — | — |
| 2021-08-25 | $6.45 | $6.45 | 6,400 | — | — |
| 2021-08-24 | $6.53 | $6.53 | 8,200 | — | — |
| 2021-08-23 | $6.78 | $6.78 | 7,400 | — | — |
| 2021-08-20 | $6.95 | $6.95 | 700 | — | — |
| 2021-08-19 | $6.91 | $6.91 | 3,200 | — | — |
| 2021-08-18 | $6.85 | $6.85 | 9,100 | — | — |
| 2021-08-17 | $6.77 | $6.77 | 800 | — | — |
| 2021-08-16 | $6.61 | $6.61 | 1,600 | — | — |
| 2021-08-13 | $6.82 | $6.82 | 7,600 | — | — |
| 2021-08-12 | $7.11 | $7.11 | 6,000 | — | — |
| 2021-08-11 | $7.15 | $7.15 | 6,900 | — | — |
| 2021-08-10 | $7.57 | $7.57 | 5,700 | — | — |
| 2021-08-09 | $7.59 | $7.59 | 3,800 | — | — |
| 2021-08-06 | $7.99 | $7.99 | 4,100 | — | — |
| 2021-08-05 | $7.97 | $7.97 | 7,700 | — | — |
| 2021-08-04 | $8.00 | $8.00 | 7,500 | — | — |
| 2021-08-03 | $8.50 | $8.50 | 6,200 | — | — |
| 2021-08-02 | $8.42 | $8.42 | 1,700 | — | — |
| 2021-07-30 | $8.04 | $8.04 | 800 | — | — |
| 2021-07-29 | $8.29 | $8.29 | 9,100 | — | — |
| 2021-07-28 | $8.22 | $8.22 | 900 | — | — |
| 2021-07-27 | $8.37 | $8.37 | 600 | — | — |
| 2021-07-26 | $8.37 | $8.37 | 2,500 | — | — |
| 2021-07-23 | $8.37 | $8.37 | 1,200 | — | — |
| 2021-07-22 | $8.20 | $8.20 | 3,300 | — | — |
| 2021-07-21 | $8.48 | $8.48 | 15,900 | — | — |
| 2021-07-20 | $7.80 | $7.80 | 13,300 | — | — |
| 2021-07-19 | $8.26 | $8.26 | 8,400 | — | — |
| 2021-07-16 | $8.36 | $8.36 | 5,900 | — | — |
| 2021-07-15 | $8.73 | $8.73 | 2,000 | — | — |
| 2021-07-14 | $8.84 | $8.84 | 4,400 | — | — |
| 2021-07-13 | $8.64 | $8.64 | 4,900 | — | — |
| 2021-07-12 | $8.77 | $8.77 | 5,100 | — | — |
| 2021-07-09 | $8.50 | $8.50 | 10,700 | — | — |
| 2021-07-08 | $8.59 | $8.59 | 17,600 | — | — |
| 2021-07-07 | $9.45 | $9.45 | 2,300 | — | — |
| 2021-07-06 | $9.45 | $9.45 | 7,100 | — | — |
| 2021-07-02 | $9.76 | $9.76 | 4,000 | — | — |
| 2021-07-01 | $9.78 | $9.78 | 2,100 | — | — |
| 2021-06-30 | $9.95 | $9.95 | 4,400 | — | — |
| 2021-06-29 | $10.03 | $10.03 | 8,100 | — | — |
| 2021-06-28 | $10.27 | $10.27 | 26,800 | — | — |
| 2021-06-25 | $10.16 | $10.16 | 33,400 | — | — |
| 2021-06-24 | $10.11 | $10.11 | 41,600 | — | — |
| 2021-06-23 | $9.68 | $9.68 | 48,400 | — | — |
| 2021-06-22 | $9.02 | $9.02 | 15,600 | — | — |
| 2021-06-21 | $8.94 | $8.94 | 14,400 | — | — |
| 2021-06-18 | $8.58 | $8.58 | 43,500 | — | — |
| 2021-06-17 | $8.79 | $8.79 | 12,900 | — | — |
| 2021-06-16 | $8.92 | $8.92 | 25,500 | — | — |
| 2021-06-15 | $8.57 | $8.57 | 50,100 | — | — |
| 2021-06-14 | $9.05 | $9.05 | 32,600 | — | — |
| 2021-06-11 | $8.87 | $8.87 | 16,100 | — | — |
| 2021-06-10 | $8.48 | $8.48 | 13,300 | — | — |
| 2021-06-09 | $8.10 | $8.10 | 86,200 | — | — |
| 2021-06-08 | $7.52 | $7.52 | 4,800 | — | — |
| 2021-06-07 | $7.33 | $7.33 | 4,000 | — | — |
| 2021-06-04 | $7.56 | $7.56 | 7,500 | — | — |
| 2021-06-03 | $7.59 | $7.59 | 6,000 | — | — |
| 2021-06-02 | $7.75 | $7.75 | 12,700 | — | — |
| 2021-06-01 | $7.59 | $7.59 | 5,000 | — | — |
| 2021-05-28 | $7.64 | $7.64 | 300 | — | — |
| 2021-05-27 | $7.73 | $7.73 | 2,200 | — | — |
| 2021-05-26 | $7.84 | $7.84 | 3,600 | — | — |
| 2021-05-25 | $7.85 | $7.85 | 2,000 | — | — |
| 2021-05-24 | $7.76 | $7.76 | 1,400 | — | — |
| 2021-05-21 | $7.64 | $7.64 | 3,200 | — | — |
| 2021-05-20 | $7.68 | $7.68 | 7,400 | — | — |
| 2021-05-19 | $7.87 | $7.87 | 4,500 | — | — |
| 2021-05-18 | $7.87 | $7.87 | 4,400 | — | — |
| 2021-05-17 | $7.83 | $7.83 | 15,500 | — | — |
| 2021-05-14 | $7.83 | $7.83 | 9,800 | — | — |
| 2021-05-13 | $7.75 | $7.75 | 1,300 | — | — |
| 2021-05-12 | $7.70 | $7.70 | 8,600 | — | — |
| 2021-05-11 | $7.73 | $7.73 | 4,500 | — | — |
| 2021-05-10 | $7.68 | $7.68 | 4,900 | — | — |
| 2021-05-07 | $8.10 | $8.10 | 5,100 | — | — |
| 2021-05-06 | $8.13 | $8.13 | 7,500 | — | — |
| 2021-05-05 | $8.43 | $8.43 | 11,900 | — | — |
| 2021-05-04 | $8.40 | $8.40 | 21,600 | — | — |
| 2021-05-03 | $8.66 | $8.66 | 15,600 | — | — |
| 2021-04-30 | $8.30 | $8.30 | 7,700 | — | — |
| 2021-04-29 | $7.98 | $7.98 | 3,300 | — | — |
| 2021-04-28 | $7.79 | $7.79 | 4,700 | — | — |
| 2021-04-27 | $7.63 | $7.63 | 6,300 | — | — |
| 2021-04-26 | $7.52 | $7.52 | 6,000 | — | — |
| 2021-04-23 | $7.00 | $7.00 | 2,300 | — | — |
| 2021-04-22 | $7.21 | $7.21 | 2,200 | — | — |
| 2021-04-21 | $6.55 | $6.55 | 3,900 | — | — |
| 2021-04-20 | $7.39 | $7.39 | 13,100 | — | — |
| 2021-04-19 | $6.65 | $6.65 | 2,900 | — | — |
| 2021-04-16 | $6.67 | $6.67 | 2,000 | — | — |
| 2021-04-15 | $6.68 | $6.68 | 1,200 | — | — |
| 2021-04-14 | $6.77 | $6.77 | 300 | — | — |
| 2021-04-13 | $6.99 | $6.99 | 2,500 | — | — |
| 2021-04-12 | $6.95 | $6.95 | 1,600 | — | — |
| 2021-04-09 | $6.57 | $6.57 | 100 | — | — |
| 2021-04-08 | $6.00 | $6.00 | 5,200 | — | — |
| 2021-04-07 | $6.93 | $6.93 | 200 | — | — |
| 2021-04-06 | $6.79 | $6.79 | 500 | — | — |
| 2021-04-05 | $6.77 | $6.77 | 2,100 | — | — |
| 2021-04-01 | $6.80 | $6.80 | 300 | — | — |
| 2021-03-31 | $6.75 | $6.75 | 3,400 | — | — |
| 2021-03-30 | $6.06 | $6.06 | 800 | — | — |
| 2021-03-29 | $6.99 | $6.99 | 500 | — | — |
| 2021-03-26 | $6.70 | $6.70 | 1,600 | — | — |
| 2021-03-25 | $6.50 | $6.50 | 14,800 | — | — |
| 2021-03-24 | $6.99 | $6.99 | 0 | — | — |
| 2021-03-23 | $6.99 | $6.99 | 3,400 | — | — |
| 2021-03-22 | $6.55 | $6.55 | 4,100 | — | — |
| 2021-03-19 | $6.32 | $6.32 | 700 | — | — |
| 2021-03-18 | $6.69 | $6.69 | 2,900 | — | — |
| 2021-03-17 | $7.00 | $7.00 | 9,700 | — | — |
| 2021-03-16 | $6.84 | $6.84 | 2,400 | — | — |
| 2021-03-15 | $7.50 | $7.50 | 16,800 | — | — |
| 2021-03-12 | $9.07 | $9.07 | 63,400 | — | — |
| 2021-03-11 | $5.50 | $5.50 | 5,700 | — | — |
| 2021-03-10 | $5.02 | $5.02 | 1,200 | — | — |
| 2021-03-09 | $5.00 | $5.00 | 800 | — | — |
| 2021-03-08 | $5.00 | $5.00 | 1,400 | — | — |
| 2021-03-05 | $5.02 | $5.02 | 2,000 | — | — |
| 2021-03-04 | $4.50 | $4.50 | 2,800 | — | — |
| 2021-03-03 | $4.94 | $4.94 | 600 | — | — |
| 2021-03-02 | $5.15 | $5.15 | 0 | — | — |
| 2021-03-01 | $5.15 | $5.15 | 200 | — | — |
| 2021-02-26 | $4.80 | $4.80 | 500 | — | — |
| 2021-02-25 | $4.60 | $4.60 | 5,600 | — | — |
| 2021-02-24 | $5.25 | $5.25 | 400 | — | — |
| 2021-02-23 | $5.65 | $5.65 | 6,200 | — | — |
| 2021-02-22 | $6.00 | $6.00 | 8,600 | — | — |
| 2021-02-19 | $5.69 | $5.69 | 30,800 | — | — |
| 2021-02-18 | $4.95 | $4.95 | 9,700 | — | — |
| 2021-02-17 | $3.10 | $3.10 | 10,700 | — | — |
| 2021-02-16 | $3.01 | $3.01 | 15,600 | — | — |
| 2021-02-12 | $3.07 | $3.07 | 19,300 | — | — |
| 2021-02-11 | $3.00 | $3.00 | 3,400 | — | — |
| 2021-02-10 | $3.00 | $3.00 | 3,400 | — | — |
| 2021-02-09 | $2.93 | $2.93 | 1,300 | — | — |
| 2021-02-08 | $2.93 | $2.93 | 700 | — | — |
| 2021-02-05 | $2.98 | $2.98 | 700 | — | — |
| 2021-02-04 | $3.00 | $3.00 | 1,000 | — | — |
| 2021-02-03 | $2.80 | $2.80 | 2,900 | — | — |
| 2021-02-02 | $2.56 | $2.56 | 100 | — | — |
| 2021-02-01 | $2.50 | $2.50 | 3,500 | — | — |
| 2021-01-29 | $2.81 | $2.81 | 1,800 | — | — |
| 2021-01-28 | $2.39 | $2.39 | 10,900 | — | — |
| 2021-01-27 | $3.00 | $3.00 | 11,200 | — | — |
| 2021-01-26 | $2.91 | $2.91 | 0 | — | — |
| 2021-01-25 | $2.91 | $2.91 | 2,000 | — | — |
| 2021-01-22 | $2.78 | $2.78 | 600 | — | — |
| 2021-01-21 | $2.50 | $2.50 | 1,700 | — | — |
| 2021-01-20 | $2.89 | $2.89 | 18,600 | — | — |
| 2021-01-19 | $2.80 | $2.80 | 500 | — | — |
| 2021-01-15 | $2.80 | $2.80 | 300 | — | — |
| 2021-01-14 | $2.76 | $2.76 | 600 | — | — |
| 2021-01-13 | $2.90 | $2.90 | 0 | — | — |
| 2021-01-12 | $2.90 | $2.90 | 400 | — | — |
| 2021-01-11 | $2.75 | $2.75 | 1,100 | — | — |
| 2021-01-08 | $2.99 | $2.99 | 400 | — | — |
| 2021-01-07 | $2.91 | $2.91 | 100 | — | — |
| 2021-01-06 | $3.00 | $3.00 | 1,400 | — | — |
| 2021-01-05 | $2.85 | $2.85 | 700 | — | — |
| 2021-01-04 | $2.75 | $2.75 | 400 | — | — |