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
- 2007-12-27 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 | $8.12 | $8.12 | 3,150 | — | — |
| 2021-12-30 | $8.12 | $8.12 | 9,050 | — | — |
| 2021-12-29 | $8.08 | $8.08 | 8,800 | — | — |
| 2021-12-28 | $7.96 | $7.96 | 4,875 | — | — |
| 2021-12-27 | $7.96 | $7.96 | 15,625 | — | — |
| 2021-12-23 | $8.04 | $8.04 | 4,175 | — | — |
| 2021-12-22 | $8.08 | $8.08 | 9,075 | — | — |
| 2021-12-21 | $8.12 | $8.12 | 5,200 | — | — |
| 2021-12-20 | $8.04 | $8.04 | 2,425 | — | — |
| 2021-12-17 | $8.24 | $8.24 | 1,750 | — | — |
| 2021-12-16 | $8.00 | $8.00 | 6,850 | — | — |
| 2021-12-15 | $7.80 | $7.80 | 17,575 | — | — |
| 2021-12-14 | $8.20 | $8.20 | 5,525 | — | — |
| 2021-12-13 | $8.40 | $8.40 | 7,600 | — | — |
| 2021-12-10 | $8.40 | $8.40 | 31,450 | — | — |
| 2021-12-09 | $8.00 | $8.00 | 29,275 | — | — |
| 2021-12-08 | $8.04 | $8.04 | 54,025 | — | — |
| 2021-12-07 | $7.60 | $7.60 | 8,075 | — | — |
| 2021-12-06 | $7.56 | $7.56 | 11,425 | — | — |
| 2021-12-03 | $7.40 | $7.40 | 24,825 | — | — |
| 2021-12-02 | $7.04 | $7.04 | 12,675 | — | — |
| 2021-12-01 | $6.96 | $6.96 | 6,250 | — | — |
| 2021-11-30 | $7.28 | $7.28 | 8,125 | — | — |
| 2021-11-29 | $7.60 | $7.60 | 15,250 | — | — |
| 2021-11-26 | $7.28 | $7.28 | 5,750 | — | — |
| 2021-11-24 | $7.32 | $7.32 | 9,125 | — | — |
| 2021-11-23 | $7.20 | $7.20 | 16,250 | — | — |
| 2021-11-22 | $7.60 | $7.60 | 7,850 | — | — |
| 2021-11-19 | $7.64 | $7.64 | 12,225 | — | — |
| 2021-11-18 | $7.68 | $7.68 | 6,025 | — | — |
| 2021-11-17 | $7.64 | $7.64 | 2,025 | — | — |
| 2021-11-16 | $7.72 | $7.72 | 9,725 | — | — |
| 2021-11-15 | $7.76 | $7.76 | 3,975 | — | — |
| 2021-11-12 | $7.76 | $7.76 | 9,225 | — | — |
| 2021-11-11 | $7.56 | $7.56 | 5,325 | — | — |
| 2021-11-10 | $7.68 | $7.68 | 11,925 | — | — |
| 2021-11-09 | $8.04 | $8.04 | 22,875 | — | — |
| 2021-11-08 | $7.56 | $7.56 | 16,025 | — | — |
| 2021-11-05 | $8.08 | $8.08 | 7,350 | — | — |
| 2021-11-04 | $8.16 | $8.16 | 27,400 | — | — |
| 2021-11-03 | $8.00 | $8.00 | 8,475 | — | — |
| 2021-11-02 | $7.88 | $7.88 | 11,050 | — | — |
| 2021-11-01 | $7.88 | $7.88 | 13,925 | — | — |
| 2021-10-29 | $8.00 | $8.00 | 18,225 | — | — |
| 2021-10-28 | $8.04 | $8.04 | 18,150 | — | — |
| 2021-10-27 | $8.08 | $8.08 | 4,975 | — | — |
| 2021-10-26 | $8.08 | $8.08 | 9,475 | — | — |
| 2021-10-25 | $8.48 | $8.48 | 5,600 | — | — |
| 2021-10-22 | $8.32 | $8.32 | 14,875 | — | — |
| 2021-10-21 | $8.52 | $8.52 | 16,425 | — | — |
| 2021-10-20 | $8.68 | $8.68 | 11,475 | — | — |
| 2021-10-19 | $8.76 | $8.76 | 24,400 | — | — |
| 2021-10-18 | $8.68 | $8.68 | 13,700 | — | — |
| 2021-10-15 | $8.64 | $8.64 | 23,500 | — | — |
| 2021-10-14 | $8.60 | $8.60 | 25,200 | — | — |
| 2021-10-13 | $8.56 | $8.56 | 31,375 | — | — |
| 2021-10-12 | $8.44 | $8.44 | 98,300 | — | — |
| 2021-10-11 | $9.08 | $9.08 | 90,350 | — | — |
| 2021-10-08 | $8.84 | $8.84 | 57,150 | — | — |
| 2021-10-07 | $7.68 | $7.68 | 30,750 | — | — |
| 2021-10-06 | $8.00 | $8.00 | 9,400 | — | — |
| 2021-10-05 | $8.00 | $8.00 | 14,175 | — | — |
| 2021-10-04 | $8.00 | $8.00 | 9,050 | — | — |
| 2021-10-01 | $7.96 | $7.96 | 20,625 | — | — |
| 2021-09-30 | $7.92 | $7.92 | 35,475 | — | — |
| 2021-09-29 | $8.16 | $8.16 | 32,825 | — | — |
| 2021-09-28 | $8.44 | $8.44 | 36,350 | — | — |
| 2021-09-27 | $8.20 | $8.20 | 134,050 | — | — |
| 2021-09-24 | $7.80 | $7.80 | 82,300 | — | — |
| 2021-09-23 | $7.24 | $7.24 | 10,050 | — | — |
| 2021-09-22 | $7.24 | $7.24 | 12,675 | — | — |
| 2021-09-21 | $7.12 | $7.12 | 8,175 | — | — |
| 2021-09-20 | $7.08 | $7.08 | 17,900 | — | — |
| 2021-09-17 | $7.00 | $7.00 | 61,850 | — | — |
| 2021-09-16 | $6.36 | $6.36 | 15,750 | — | — |
| 2021-09-15 | $6.24 | $6.24 | 10,525 | — | — |
| 2021-09-14 | $6.08 | $6.08 | 4,725 | — | — |
| 2021-09-13 | $6.16 | $6.16 | 3,375 | — | — |
| 2021-09-10 | $6.16 | $6.16 | 3,875 | — | — |
| 2021-09-09 | $6.08 | $6.08 | 10,800 | — | — |
| 2021-09-08 | $5.88 | $5.88 | 4,750 | — | — |
| 2021-09-07 | $5.84 | $5.84 | 15,850 | — | — |
| 2021-09-03 | $6.20 | $6.20 | 11,975 | — | — |
| 2021-09-02 | $6.00 | $6.00 | 24,325 | — | — |
| 2021-09-01 | $5.96 | $5.96 | 29,525 | — | — |
| 2021-08-31 | $6.24 | $6.24 | 11,075 | — | — |
| 2021-08-30 | $6.28 | $6.28 | 25,875 | — | — |
| 2021-08-27 | $6.60 | $6.60 | 33,700 | — | — |
| 2021-08-26 | $6.64 | $6.64 | 113,450 | — | — |
| 2021-08-25 | $5.88 | $5.88 | 2,025 | — | — |
| 2021-08-24 | $5.76 | $5.76 | 11,700 | — | — |
| 2021-08-23 | $5.80 | $5.80 | 7,575 | — | — |
| 2021-08-20 | $5.68 | $5.68 | 12,275 | — | — |
| 2021-08-19 | $5.80 | $5.80 | 38,875 | — | — |
| 2021-08-18 | $5.80 | $5.80 | 13,100 | — | — |
| 2021-08-17 | $5.80 | $5.80 | 22,200 | — | — |
| 2021-08-16 | $5.84 | $5.84 | 13,700 | — | — |
| 2021-08-13 | $5.56 | $5.56 | 34,250 | — | — |
| 2021-08-12 | $5.60 | $5.60 | 5,800 | — | — |
| 2021-08-11 | $5.40 | $5.40 | 2,375 | — | — |
| 2021-08-10 | $5.16 | $5.16 | 3,575 | — | — |
| 2021-08-09 | $5.16 | $5.16 | 11,625 | — | — |
| 2021-08-06 | $5.32 | $5.32 | 4,575 | — | — |
| 2021-08-05 | $5.28 | $5.28 | 4,700 | — | — |
| 2021-08-04 | $5.36 | $5.36 | 7,000 | — | — |
| 2021-08-03 | $5.52 | $5.52 | 5,675 | — | — |
| 2021-08-02 | $5.60 | $5.60 | 10,075 | — | — |
| 2021-07-30 | $5.56 | $5.56 | 750 | — | — |
| 2021-07-29 | $5.72 | $5.72 | 3,675 | — | — |
| 2021-07-28 | $5.44 | $5.44 | 3,700 | — | — |
| 2021-07-27 | $5.44 | $5.44 | 1,900 | — | — |
| 2021-07-26 | $5.40 | $5.40 | 8,400 | — | — |
| 2021-07-23 | $5.32 | $5.32 | 16,625 | — | — |
| 2021-07-22 | $5.40 | $5.40 | 9,050 | — | — |
| 2021-07-21 | $5.60 | $5.60 | 10,900 | — | — |
| 2021-07-20 | $5.56 | $5.56 | 17,825 | — | — |
| 2021-07-19 | $5.24 | $5.24 | 32,175 | — | — |
| 2021-07-16 | $4.92 | $4.92 | 5,150 | — | — |
| 2021-07-15 | $4.84 | $4.84 | 5,725 | — | — |
| 2021-07-14 | $4.88 | $4.88 | 9,725 | — | — |
| 2021-07-13 | $4.88 | $4.88 | 10,875 | — | — |
| 2021-07-12 | $4.88 | $4.88 | 550 | — | — |
| 2021-07-09 | $4.88 | $4.88 | 13,850 | — | — |
| 2021-07-08 | $4.88 | $4.88 | 650 | — | — |
| 2021-07-07 | $4.96 | $4.96 | 11,225 | — | — |
| 2021-07-06 | $4.96 | $4.96 | 2,175 | — | — |
| 2021-07-02 | $5.00 | $5.00 | 2,150 | — | — |
| 2021-07-01 | $5.00 | $5.00 | 450 | — | — |
| 2021-06-30 | $5.00 | $5.00 | 3,150 | — | — |
| 2021-06-29 | $5.00 | $5.00 | 1,950 | — | — |
| 2021-06-28 | $5.00 | $5.00 | 2,075 | — | — |
| 2021-06-25 | $5.00 | $5.00 | 1,675 | — | — |
| 2021-06-24 | $5.00 | $5.00 | 7,100 | — | — |
| 2021-06-23 | $4.96 | $4.96 | 3,975 | — | — |
| 2021-06-22 | $4.92 | $4.92 | 1,325 | — | — |
| 2021-06-21 | $4.92 | $4.92 | 16,225 | — | — |
| 2021-06-18 | $4.88 | $4.88 | 1,075 | — | — |
| 2021-06-17 | $4.96 | $4.96 | 9,575 | — | — |
| 2021-06-16 | $4.96 | $4.96 | 7,875 | — | — |
| 2021-06-15 | $4.88 | $4.88 | 7,075 | — | — |
| 2021-06-14 | $4.96 | $4.96 | 6,425 | — | — |
| 2021-06-11 | $4.96 | $4.96 | 21,050 | — | — |
| 2021-06-10 | $5.08 | $5.08 | 7,400 | — | — |
| 2021-06-09 | $5.00 | $5.00 | 16,225 | — | — |
| 2021-06-08 | $5.12 | $5.12 | 5,350 | — | — |
| 2021-06-07 | $5.04 | $5.04 | 1,575 | — | — |
| 2021-06-04 | $5.00 | $5.00 | 7,350 | — | — |
| 2021-06-03 | $4.92 | $4.92 | 5,800 | — | — |
| 2021-06-02 | $5.00 | $5.00 | 3,250 | — | — |
| 2021-06-01 | $4.96 | $4.96 | 11,000 | — | — |
| 2021-05-28 | $5.04 | $5.04 | 7,425 | — | — |
| 2021-05-27 | $5.00 | $5.00 | 2,325 | — | — |
| 2021-05-26 | $5.04 | $5.04 | 2,175 | — | — |
| 2021-05-25 | $5.00 | $5.00 | 1,575 | — | — |
| 2021-05-24 | $5.04 | $5.04 | 3,225 | — | — |
| 2021-05-21 | $4.96 | $4.96 | 1,225 | — | — |
| 2021-05-20 | $5.04 | $5.04 | 5,075 | — | — |
| 2021-05-19 | $5.00 | $5.00 | 8,400 | — | — |
| 2021-05-18 | $5.16 | $5.16 | 2,775 | — | — |
| 2021-05-17 | $5.16 | $5.16 | 4,850 | — | — |
| 2021-05-14 | $4.92 | $4.92 | 2,575 | — | — |
| 2021-05-13 | $4.92 | $4.92 | 8,175 | — | — |
| 2021-05-12 | $5.04 | $5.04 | 10,050 | — | — |
| 2021-05-11 | $5.04 | $5.04 | 2,525 | — | — |
| 2021-05-10 | $4.96 | $4.96 | 7,050 | — | — |
| 2021-05-07 | $5.00 | $5.00 | 6,125 | — | — |
| 2021-05-06 | $5.00 | $5.00 | 11,350 | — | — |
| 2021-05-05 | $5.08 | $5.08 | 2,600 | — | — |
| 2021-05-04 | $5.12 | $5.12 | 4,425 | — | — |
| 2021-05-03 | $5.12 | $5.12 | 750 | — | — |
| 2021-04-30 | $5.20 | $5.20 | 11,425 | — | — |
| 2021-04-29 | $5.16 | $5.16 | 10,775 | — | — |
| 2021-04-28 | $5.00 | $5.00 | 850 | — | — |
| 2021-04-27 | $5.00 | $5.00 | 2,975 | — | — |
| 2021-04-26 | $5.08 | $5.08 | 10,025 | — | — |
| 2021-04-23 | $5.20 | $5.20 | 3,100 | — | — |
| 2021-04-22 | $5.16 | $5.16 | 1,025 | — | — |
| 2021-04-21 | $5.20 | $5.20 | 6,000 | — | — |
| 2021-04-20 | $4.96 | $4.96 | 7,800 | — | — |
| 2021-04-19 | $5.04 | $5.04 | 12,325 | — | — |
| 2021-04-16 | $5.16 | $5.16 | 5,275 | — | — |
| 2021-04-15 | $5.08 | $5.08 | 13,250 | — | — |
| 2021-04-14 | $5.20 | $5.20 | 3,650 | — | — |
| 2021-04-13 | $5.08 | $5.08 | 9,625 | — | — |
| 2021-04-12 | $5.12 | $5.12 | 1,975 | — | — |
| 2021-04-09 | $5.28 | $5.28 | 2,375 | — | — |
| 2021-04-08 | $5.28 | $5.28 | 4,200 | — | — |
| 2021-04-07 | $5.24 | $5.24 | 4,225 | — | — |
| 2021-04-06 | $5.32 | $5.32 | 4,500 | — | — |
| 2021-04-05 | $5.08 | $5.08 | 11,975 | — | — |
| 2021-04-01 | $5.20 | $5.20 | 25,225 | — | — |
| 2021-03-31 | $5.08 | $5.08 | 6,075 | — | — |
| 2021-03-30 | $5.16 | $5.16 | 14,125 | — | — |
| 2021-03-29 | $5.08 | $5.08 | 11,600 | — | — |
| 2021-03-26 | $4.88 | $4.88 | 15,325 | — | — |
| 2021-03-25 | $5.08 | $5.08 | 7,500 | — | — |
| 2021-03-24 | $5.00 | $5.00 | 8,925 | — | — |
| 2021-03-23 | $5.20 | $5.20 | 2,850 | — | — |
| 2021-03-22 | $5.20 | $5.20 | 10,400 | — | — |
| 2021-03-19 | $5.16 | $5.16 | 5,350 | — | — |
| 2021-03-18 | $5.08 | $5.08 | 5,900 | — | — |
| 2021-03-17 | $5.12 | $5.12 | 3,275 | — | — |
| 2021-03-16 | $5.08 | $5.08 | 9,250 | — | — |
| 2021-03-15 | $5.08 | $5.08 | 10,850 | — | — |
| 2021-03-12 | $5.08 | $5.08 | 8,125 | — | — |
| 2021-03-11 | $5.20 | $5.20 | 10,075 | — | — |
| 2021-03-10 | $5.12 | $5.12 | 42,200 | — | — |
| 2021-03-09 | $5.16 | $5.16 | 14,100 | — | — |
| 2021-03-08 | $5.00 | $5.00 | 6,725 | — | — |
| 2021-03-05 | $5.12 | $5.12 | 4,900 | — | — |
| 2021-03-04 | $5.00 | $5.00 | 21,200 | — | — |
| 2021-03-03 | $5.12 | $5.12 | 10,300 | — | — |
| 2021-03-02 | $5.16 | $5.16 | 7,050 | — | — |
| 2021-03-01 | $5.12 | $5.12 | 7,725 | — | — |
| 2021-02-26 | $5.52 | $5.52 | 11,875 | — | — |
| 2021-02-25 | $5.56 | $5.56 | 6,975 | — | — |
| 2021-02-24 | $5.60 | $5.60 | 14,200 | — | — |
| 2021-02-23 | $5.08 | $5.08 | 26,800 | — | — |
| 2021-02-22 | $5.44 | $5.44 | 1,950 | — | — |
| 2021-02-19 | $5.52 | $5.52 | 24,975 | — | — |
| 2021-02-18 | $5.56 | $5.56 | 8,750 | — | — |
| 2021-02-17 | $5.76 | $5.76 | 14,200 | — | — |
| 2021-02-16 | $5.64 | $5.64 | 24,875 | — | — |
| 2021-02-12 | $5.68 | $5.68 | 98,125 | — | — |
| 2021-02-11 | $6.20 | $6.20 | 25,900 | — | — |
| 2021-02-10 | $6.20 | $6.20 | 19,575 | — | — |
| 2021-02-09 | $6.28 | $6.28 | 78,825 | — | — |
| 2021-02-08 | $6.80 | $6.80 | 34,175 | — | — |
| 2021-02-05 | $6.72 | $6.72 | 53,575 | — | — |
| 2021-02-04 | $6.40 | $6.40 | 90,900 | — | — |
| 2021-02-03 | $5.20 | $5.20 | 13,725 | — | — |
| 2021-02-02 | $5.16 | $5.16 | 15,300 | — | — |
| 2021-02-01 | $5.20 | $5.20 | 15,500 | — | — |
| 2021-01-29 | $5.12 | $5.12 | 24,800 | — | — |
| 2021-01-28 | $5.32 | $5.32 | 25,450 | — | — |
| 2021-01-27 | $5.16 | $5.16 | 11,100 | — | — |
| 2021-01-26 | $5.20 | $5.20 | 6,600 | — | — |
| 2021-01-25 | $5.20 | $5.20 | 12,300 | — | — |
| 2021-01-22 | $5.20 | $5.20 | 10,350 | — | — |
| 2021-01-21 | $5.20 | $5.20 | 15,950 | — | — |
| 2021-01-20 | $5.20 | $5.20 | 6,350 | — | — |
| 2021-01-19 | $5.20 | $5.20 | 8,250 | — | — |
| 2021-01-15 | $5.28 | $5.28 | 10,100 | — | — |
| 2021-01-14 | $5.20 | $5.20 | 6,775 | — | — |
| 2021-01-13 | $5.20 | $5.20 | 16,125 | — | — |
| 2021-01-12 | $5.08 | $5.08 | 15,725 | — | — |
| 2021-01-11 | $5.16 | $5.16 | 14,225 | — | — |
| 2021-01-08 | $5.28 | $5.28 | 9,525 | — | — |
| 2021-01-07 | $5.40 | $5.40 | 5,825 | — | — |
| 2021-01-06 | $5.32 | $5.32 | 11,425 | — | — |
| 2021-01-05 | $5.36 | $5.36 | 3,500 | — | — |
| 2021-01-04 | $5.36 | $5.36 | 13,350 | — | — |