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
- 2000-03-03 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 | $3.48 | $3.48 | 26,225 | — | — |
| 2021-12-30 | $3.44 | $3.44 | 13,600 | — | — |
| 2021-12-29 | $3.28 | $3.28 | 33,625 | — | — |
| 2021-12-28 | $3.28 | $3.28 | 22,275 | — | — |
| 2021-12-27 | $3.56 | $3.56 | 14,450 | — | — |
| 2021-12-23 | $3.60 | $3.60 | 9,350 | — | — |
| 2021-12-22 | $3.68 | $3.68 | 9,175 | — | — |
| 2021-12-21 | $3.72 | $3.72 | 10,000 | — | — |
| 2021-12-20 | $3.52 | $3.52 | 6,075 | — | — |
| 2021-12-17 | $3.64 | $3.64 | 5,475 | — | — |
| 2021-12-16 | $3.56 | $3.56 | 3,400 | — | — |
| 2021-12-15 | $3.80 | $3.80 | 7,125 | — | — |
| 2021-12-14 | $3.84 | $3.84 | 5,125 | — | — |
| 2021-12-13 | $3.72 | $3.72 | 5,875 | — | — |
| 2021-12-10 | $3.88 | $3.88 | 6,350 | — | — |
| 2021-12-09 | $3.96 | $3.96 | 3,700 | — | — |
| 2021-12-08 | $4.04 | $4.04 | 1,875 | — | — |
| 2021-12-07 | $4.12 | $4.12 | 6,300 | — | — |
| 2021-12-06 | $4.04 | $4.04 | 5,325 | — | — |
| 2021-12-03 | $3.92 | $3.92 | 10,750 | — | — |
| 2021-12-02 | $4.20 | $4.20 | 17,050 | — | — |
| 2021-12-01 | $4.20 | $4.20 | 3,925 | — | — |
| 2021-11-30 | $4.28 | $4.28 | 12,450 | — | — |
| 2021-11-29 | $4.48 | $4.48 | 9,725 | — | — |
| 2021-11-26 | $4.72 | $4.72 | 6,400 | — | — |
| 2021-11-24 | $4.64 | $4.64 | 1,225 | — | — |
| 2021-11-23 | $4.52 | $4.52 | 2,825 | — | — |
| 2021-11-22 | $4.56 | $4.56 | 12,350 | — | — |
| 2021-11-19 | $4.68 | $4.68 | 23,100 | — | — |
| 2021-11-18 | $4.88 | $4.88 | 11,650 | — | — |
| 2021-11-17 | $5.20 | $5.20 | 21,500 | — | — |
| 2021-11-16 | $4.88 | $4.88 | 6,300 | — | — |
| 2021-11-15 | $5.00 | $5.00 | 11,675 | — | — |
| 2021-11-12 | $5.04 | $5.04 | 2,200 | — | — |
| 2021-11-11 | $5.04 | $5.04 | 13,100 | — | — |
| 2021-11-10 | $5.16 | $5.16 | 31,575 | — | — |
| 2021-11-09 | $4.96 | $4.96 | 9,475 | — | — |
| 2021-11-08 | $4.96 | $4.96 | 1,875 | — | — |
| 2021-11-05 | $4.88 | $4.88 | 8,125 | — | — |
| 2021-11-04 | $4.88 | $4.88 | 6,550 | — | — |
| 2021-11-03 | $4.96 | $4.96 | 4,725 | — | — |
| 2021-11-02 | $4.84 | $4.84 | 4,025 | — | — |
| 2021-11-01 | $4.88 | $4.88 | 9,225 | — | — |
| 2021-10-29 | $4.72 | $4.72 | 24,550 | — | — |
| 2021-10-28 | $5.32 | $5.32 | 64,675 | — | — |
| 2021-10-27 | $5.12 | $5.12 | 60,050 | — | — |
| 2021-10-26 | $4.84 | $4.84 | 4,875 | — | — |
| 2021-10-25 | $4.92 | $4.92 | 21,200 | — | — |
| 2021-10-22 | $4.64 | $4.64 | 11,375 | — | — |
| 2021-10-21 | $4.52 | $4.52 | 26,200 | — | — |
| 2021-10-20 | $4.56 | $4.56 | 3,500 | — | — |
| 2021-10-19 | $4.60 | $4.60 | 2,800 | — | — |
| 2021-10-18 | $4.52 | $4.52 | 2,175 | — | — |
| 2021-10-15 | $4.52 | $4.52 | 3,375 | — | — |
| 2021-10-14 | $4.56 | $4.56 | 3,375 | — | — |
| 2021-10-13 | $4.48 | $4.48 | 2,100 | — | — |
| 2021-10-12 | $4.52 | $4.52 | 1,600 | — | — |
| 2021-10-11 | $4.44 | $4.44 | 4,600 | — | — |
| 2021-10-08 | $4.60 | $4.60 | 2,775 | — | — |
| 2021-10-07 | $4.52 | $4.52 | 5,100 | — | — |
| 2021-10-06 | $4.44 | $4.44 | 11,175 | — | — |
| 2021-10-05 | $4.36 | $4.36 | 12,300 | — | — |
| 2021-10-04 | $4.52 | $4.52 | 2,500 | — | — |
| 2021-10-01 | $4.56 | $4.56 | 9,450 | — | — |
| 2021-09-30 | $4.60 | $4.60 | 8,975 | — | — |
| 2021-09-29 | $4.60 | $4.60 | 16,100 | — | — |
| 2021-09-28 | $4.56 | $4.56 | 15,700 | — | — |
| 2021-09-27 | $4.72 | $4.72 | 11,000 | — | — |
| 2021-09-24 | $4.72 | $4.72 | 3,125 | — | — |
| 2021-09-23 | $4.80 | $4.80 | 3,050 | — | — |
| 2021-09-22 | $4.80 | $4.80 | 5,475 | — | — |
| 2021-09-21 | $4.64 | $4.64 | 7,700 | — | — |
| 2021-09-20 | $4.84 | $4.84 | 10,125 | — | — |
| 2021-09-17 | $4.96 | $4.96 | 4,400 | — | — |
| 2021-09-16 | $5.20 | $5.20 | 81,725 | — | — |
| 2021-09-15 | $4.84 | $4.84 | 11,150 | — | — |
| 2021-09-14 | $4.72 | $4.72 | 15,125 | — | — |
| 2021-09-13 | $4.76 | $4.76 | 10,150 | — | — |
| 2021-09-10 | $5.00 | $5.00 | 2,975 | — | — |
| 2021-09-09 | $5.16 | $5.16 | 11,025 | — | — |
| 2021-09-08 | $5.00 | $5.00 | 5,375 | — | — |
| 2021-09-07 | $5.04 | $5.04 | 4,025 | — | — |
| 2021-09-03 | $5.08 | $5.08 | 4,775 | — | — |
| 2021-09-02 | $5.24 | $5.24 | 10,475 | — | — |
| 2021-09-01 | $5.20 | $5.20 | 2,475 | — | — |
| 2021-08-31 | $5.12 | $5.12 | 6,750 | — | — |
| 2021-08-30 | $5.16 | $5.16 | 2,525 | — | — |
| 2021-08-27 | $5.16 | $5.16 | 3,375 | — | — |
| 2021-08-26 | $5.08 | $5.08 | 6,175 | — | — |
| 2021-08-25 | $5.16 | $5.16 | 13,850 | — | — |
| 2021-08-24 | $4.96 | $4.96 | 6,950 | — | — |
| 2021-08-23 | $4.76 | $4.76 | 4,600 | — | — |
| 2021-08-20 | $4.72 | $4.72 | 11,600 | — | — |
| 2021-08-19 | $4.64 | $4.64 | 5,525 | — | — |
| 2021-08-18 | $4.92 | $4.92 | 8,475 | — | — |
| 2021-08-17 | $4.96 | $4.96 | 7,375 | — | — |
| 2021-08-16 | $5.00 | $5.00 | 4,275 | — | — |
| 2021-08-13 | $5.20 | $5.20 | 21,300 | — | — |
| 2021-08-12 | $5.00 | $5.00 | 18,150 | — | — |
| 2021-08-11 | $5.20 | $5.20 | 14,675 | — | — |
| 2021-08-10 | $5.32 | $5.32 | 6,500 | — | — |
| 2021-08-09 | $5.20 | $5.20 | 28,250 | — | — |
| 2021-08-06 | $5.52 | $5.52 | 2,575 | — | — |
| 2021-08-05 | $5.48 | $5.48 | 3,400 | — | — |
| 2021-08-04 | $5.52 | $5.52 | 5,500 | — | — |
| 2021-08-03 | $5.60 | $5.60 | 12,300 | — | — |
| 2021-08-02 | $5.60 | $5.60 | 4,325 | — | — |
| 2021-07-30 | $5.56 | $5.56 | 4,475 | — | — |
| 2021-07-29 | $5.80 | $5.80 | 12,325 | — | — |
| 2021-07-28 | $5.52 | $5.52 | 15,000 | — | — |
| 2021-07-27 | $5.36 | $5.36 | 11,075 | — | — |
| 2021-07-26 | $5.44 | $5.44 | 11,500 | — | — |
| 2021-07-23 | $5.56 | $5.56 | 11,600 | — | — |
| 2021-07-22 | $5.72 | $5.72 | 11,550 | — | — |
| 2021-07-21 | $5.64 | $5.64 | 19,475 | — | — |
| 2021-07-20 | $5.36 | $5.36 | 11,200 | — | — |
| 2021-07-19 | $5.36 | $5.36 | 21,100 | — | — |
| 2021-07-16 | $5.60 | $5.60 | 19,400 | — | — |
| 2021-07-15 | $5.72 | $5.72 | 42,625 | — | — |
| 2021-07-14 | $5.92 | $5.92 | 28,525 | — | — |
| 2021-07-13 | $6.00 | $6.00 | 77,225 | — | — |
| 2021-07-12 | $6.32 | $6.32 | 468,025 | — | — |
| 2021-07-09 | $7.84 | $7.84 | 374,575 | — | — |
| 2021-07-08 | $6.04 | $6.04 | 18,325 | — | — |
| 2021-07-07 | $6.08 | $6.08 | 36,350 | — | — |
| 2021-07-06 | $6.24 | $6.24 | 58,850 | — | — |
| 2021-07-02 | $5.60 | $5.60 | 39,950 | — | — |
| 2021-07-01 | $6.12 | $6.12 | 93,025 | — | — |
| 2021-06-30 | $6.36 | $6.36 | 332,275 | — | — |
| 2021-06-29 | $6.12 | $6.12 | 520,900 | — | — |
| 2021-06-28 | $5.80 | $5.80 | 9,125 | — | — |
| 2021-06-25 | $5.72 | $5.72 | 9,950 | — | — |
| 2021-06-24 | $5.64 | $5.64 | 16,200 | — | — |
| 2021-06-23 | $5.40 | $5.40 | 3,400 | — | — |
| 2021-06-22 | $5.36 | $5.36 | 8,375 | — | — |
| 2021-06-21 | $5.40 | $5.40 | 5,900 | — | — |
| 2021-06-18 | $5.36 | $5.36 | 3,425 | — | — |
| 2021-06-17 | $5.56 | $5.56 | 10,450 | — | — |
| 2021-06-16 | $5.52 | $5.52 | 5,300 | — | — |
| 2021-06-15 | $5.64 | $5.64 | 13,600 | — | — |
| 2021-06-14 | $5.52 | $5.52 | 8,800 | — | — |
| 2021-06-11 | $5.60 | $5.60 | 12,900 | — | — |
| 2021-06-10 | $5.72 | $5.72 | 10,650 | — | — |
| 2021-06-09 | $5.80 | $5.80 | 18,250 | — | — |
| 2021-06-08 | $5.72 | $5.72 | 9,200 | — | — |
| 2021-06-07 | $5.72 | $5.72 | 28,850 | — | — |
| 2021-06-04 | $5.72 | $5.72 | 92,500 | — | — |
| 2021-06-03 | $5.92 | $5.92 | 44,425 | — | — |
| 2021-06-02 | $5.40 | $5.40 | 12,850 | — | — |
| 2021-06-01 | $5.40 | $5.40 | 16,525 | — | — |
| 2021-05-28 | $5.28 | $5.28 | 6,750 | — | — |
| 2021-05-27 | $5.24 | $5.24 | 17,525 | — | — |
| 2021-05-26 | $5.24 | $5.24 | 4,250 | — | — |
| 2021-05-25 | $5.36 | $5.36 | 11,325 | — | — |
| 2021-05-24 | $5.24 | $5.24 | 19,150 | — | — |
| 2021-05-21 | $5.08 | $5.08 | 8,250 | — | — |
| 2021-05-20 | $5.28 | $5.28 | 8,650 | — | — |
| 2021-05-19 | $5.28 | $5.28 | 130,475 | — | — |
| 2021-05-18 | $5.08 | $5.08 | 5,850 | — | — |
| 2021-05-17 | $5.08 | $5.08 | 4,725 | — | — |
| 2021-05-14 | $4.92 | $4.92 | 7,300 | — | — |
| 2021-05-13 | $4.84 | $4.84 | 42,675 | — | — |
| 2021-05-12 | $5.00 | $5.00 | 7,450 | — | — |
| 2021-05-11 | $5.08 | $5.08 | 13,850 | — | — |
| 2021-05-10 | $5.04 | $5.04 | 13,400 | — | — |
| 2021-05-07 | $5.04 | $5.04 | 19,400 | — | — |
| 2021-05-06 | $5.16 | $5.16 | 17,975 | — | — |
| 2021-05-05 | $5.40 | $5.40 | 8,300 | — | — |
| 2021-05-04 | $5.16 | $5.16 | 22,400 | — | — |
| 2021-05-03 | $5.44 | $5.44 | 15,775 | — | — |
| 2021-04-30 | $5.56 | $5.56 | 21,925 | — | — |
| 2021-04-29 | $5.56 | $5.56 | 10,600 | — | — |
| 2021-04-28 | $5.64 | $5.64 | 52,500 | — | — |
| 2021-04-27 | $5.72 | $5.72 | 26,900 | — | — |
| 2021-04-26 | $5.60 | $5.60 | 25,850 | — | — |
| 2021-04-23 | $5.40 | $5.40 | 28,750 | — | — |
| 2021-04-22 | $5.00 | $5.00 | 8,375 | — | — |
| 2021-04-21 | $4.96 | $4.96 | 34,125 | — | — |
| 2021-04-20 | $4.92 | $4.92 | 60,300 | — | — |
| 2021-04-19 | $5.20 | $5.20 | 97,675 | — | — |
| 2021-04-16 | $5.68 | $5.68 | 77,950 | — | — |
| 2021-04-15 | $5.80 | $5.80 | 183,000 | — | — |
| 2021-04-14 | $6.44 | $6.44 | 5,262,275 | — | — |
| 2021-04-13 | $6.20 | $6.20 | 1,124,050 | — | — |
| 2021-04-12 | $5.80 | $5.80 | 22,250 | — | — |
| 2021-04-09 | $6.08 | $6.08 | 19,925 | — | — |
| 2021-04-08 | $6.32 | $6.32 | 65,475 | — | — |
| 2021-04-07 | $5.88 | $5.88 | 80,575 | — | — |
| 2021-04-06 | $6.20 | $6.20 | 25,275 | — | — |
| 2021-04-05 | $6.48 | $6.48 | 49,850 | — | — |
| 2021-04-01 | $6.04 | $6.04 | 18,125 | — | — |
| 2021-03-31 | $5.64 | $5.64 | 12,300 | — | — |
| 2021-03-30 | $5.80 | $5.80 | 50,825 | — | — |
| 2021-03-29 | $5.72 | $5.72 | 37,825 | — | — |
| 2021-03-26 | $5.80 | $5.80 | 21,275 | — | — |
| 2021-03-25 | $5.80 | $5.80 | 8,325 | — | — |
| 2021-03-24 | $5.68 | $5.68 | 16,400 | — | — |
| 2021-03-23 | $5.92 | $5.92 | 18,250 | — | — |
| 2021-03-22 | $6.36 | $6.36 | 19,825 | — | — |
| 2021-03-19 | $6.64 | $6.64 | 25,775 | — | — |
| 2021-03-18 | $6.80 | $6.80 | 63,325 | — | — |
| 2021-03-17 | $6.96 | $6.96 | 115,325 | — | — |
| 2021-03-16 | $6.36 | $6.36 | 51,700 | — | — |
| 2021-03-15 | $6.40 | $6.40 | 31,125 | — | — |
| 2021-03-12 | $6.00 | $6.00 | 55,825 | — | — |
| 2021-03-11 | $6.16 | $6.16 | 57,225 | — | — |
| 2021-03-10 | $6.24 | $6.24 | 172,425 | — | — |
| 2021-03-09 | $6.00 | $6.00 | 53,900 | — | — |
| 2021-03-08 | $5.20 | $5.20 | 21,675 | — | — |
| 2021-03-05 | $5.40 | $5.40 | 33,375 | — | — |
| 2021-03-04 | $5.44 | $5.44 | 63,950 | — | — |
| 2021-03-03 | $6.16 | $6.16 | 16,525 | — | — |
| 2021-03-02 | $6.28 | $6.28 | 24,900 | — | — |
| 2021-03-01 | $6.72 | $6.72 | 31,750 | — | — |
| 2021-02-26 | $6.44 | $6.44 | 24,975 | — | — |
| 2021-02-25 | $6.80 | $6.80 | 37,150 | — | — |
| 2021-02-24 | $7.28 | $7.28 | 16,825 | — | — |
| 2021-02-23 | $7.24 | $7.24 | 75,850 | — | — |
| 2021-02-22 | $8.28 | $8.28 | 30,075 | — | — |
| 2021-02-19 | $8.60 | $8.60 | 26,525 | — | — |
| 2021-02-18 | $8.48 | $8.48 | 37,600 | — | — |
| 2021-02-17 | $8.76 | $8.76 | 34,850 | — | — |
| 2021-02-16 | $9.08 | $9.08 | 79,825 | — | — |
| 2021-02-12 | $8.40 | $8.40 | 38,100 | — | — |
| 2021-02-11 | $8.68 | $8.68 | 54,950 | — | — |
| 2021-02-10 | $8.52 | $8.52 | 110,425 | — | — |
| 2021-02-09 | $9.00 | $9.00 | 81,050 | — | — |
| 2021-02-08 | $8.36 | $8.36 | 139,125 | — | — |
| 2021-02-05 | $8.32 | $8.32 | 274,625 | — | — |
| 2021-02-04 | $7.40 | $7.40 | 45,475 | — | — |
| 2021-02-03 | $7.52 | $7.52 | 33,000 | — | — |
| 2021-02-02 | $7.28 | $7.28 | 21,425 | — | — |
| 2021-02-01 | $7.24 | $7.24 | 51,375 | — | — |
| 2021-01-29 | $6.88 | $6.88 | 16,975 | — | — |
| 2021-01-28 | $7.04 | $7.04 | 51,300 | — | — |
| 2021-01-27 | $6.96 | $6.96 | 60,900 | — | — |
| 2021-01-26 | $7.28 | $7.28 | 53,725 | — | — |
| 2021-01-25 | $7.48 | $7.48 | 55,625 | — | — |
| 2021-01-22 | $7.44 | $7.44 | 62,600 | — | — |
| 2021-01-21 | $7.68 | $7.68 | 53,500 | — | — |
| 2021-01-20 | $7.80 | $7.80 | 77,650 | — | — |
| 2021-01-19 | $7.60 | $7.60 | 95,850 | — | — |
| 2021-01-15 | $7.32 | $7.32 | 69,025 | — | — |
| 2021-01-14 | $7.36 | $7.36 | 127,700 | — | — |
| 2021-01-13 | $7.00 | $7.00 | 195,000 | — | — |
| 2021-01-12 | $7.48 | $7.48 | 534,075 | — | — |
| 2021-01-11 | $6.52 | $6.52 | 87,550 | — | — |
| 2021-01-08 | $6.24 | $6.24 | 50,100 | — | — |
| 2021-01-07 | $5.96 | $5.96 | 68,725 | — | — |
| 2021-01-06 | $5.76 | $5.76 | 44,575 | — | — |
| 2021-01-05 | $5.68 | $5.68 | 31,500 | — | — |
| 2021-01-04 | $5.84 | $5.84 | 50,175 | — | — |