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
- 1985-06-28 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 | $4.94 | $13.29 | 723,700 | — | — |
| 2021-12-30 | $4.93 | $13.26 | 1,309,200 | — | — |
| 2021-12-29 | $4.98 | $13.39 | 1,099,500 | — | — |
| 2021-12-28 | $5.01 | $13.47 | 1,956,700 | — | — |
| 2021-12-27 | $4.99 | $13.42 | 1,522,600 | — | — |
| 2021-12-23 | $4.93 | $13.26 | 1,800,300 | — | — |
| 2021-12-22 | $4.72 | $12.69 | 1,345,100 | — | — |
| 2021-12-21 | $4.68 | $12.59 | 1,865,400 | — | — |
| 2021-12-20 | $4.54 | $12.21 | 3,448,200 | — | — |
| 2021-12-17 | $4.62 | $12.42 | 1,657,200 | — | — |
| 2021-12-16 | $4.69 | $12.61 | 2,013,700 | — | — |
| 2021-12-15 | $4.62 | $12.42 | 2,902,600 | — | — |
| 2021-12-14 | $4.55 | $12.24 | 1,913,000 | — | — |
| 2021-12-13 | $4.50 | $12.10 | 3,102,700 | — | — |
| 2021-12-10 | $4.56 | $12.26 | 2,671,200 | — | — |
| 2021-12-09 | $4.56 | $12.26 | 1,180,800 | — | — |
| 2021-12-08 | $4.60 | $12.37 | 2,715,700 | — | — |
| 2021-12-07 | $4.62 | $12.42 | 1,542,800 | — | — |
| 2021-12-06 | $4.56 | $12.26 | 2,022,700 | — | — |
| 2021-12-03 | $4.48 | $12.05 | 3,651,900 | — | — |
| 2021-12-02 | $4.60 | $12.37 | 2,335,700 | — | — |
| 2021-12-01 | $4.42 | $11.89 | 2,740,400 | — | — |
| 2021-11-30 | $4.40 | $11.83 | 5,117,000 | — | — |
| 2021-11-29 | $4.46 | $11.99 | 3,018,100 | — | — |
| 2021-11-26 | $4.47 | $12.02 | 3,477,700 | — | — |
| 2021-11-24 | $4.82 | $12.96 | 1,556,600 | — | — |
| 2021-11-23 | $4.78 | $12.86 | 1,359,500 | — | — |
| 2021-11-22 | $4.73 | $12.72 | 2,052,500 | — | — |
| 2021-11-19 | $4.75 | $12.77 | 2,229,100 | — | — |
| 2021-11-18 | $4.92 | $13.23 | 1,251,500 | — | — |
| 2021-11-17 | $4.91 | $13.20 | 1,845,700 | — | — |
| 2021-11-16 | $4.91 | $13.20 | 1,329,900 | — | — |
| 2021-11-15 | $4.91 | $13.20 | 1,368,100 | — | — |
| 2021-11-12 | $4.89 | $13.15 | 1,300,300 | — | — |
| 2021-11-11 | $4.87 | $13.10 | 1,574,700 | — | — |
| 2021-11-10 | $4.85 | $13.04 | 2,084,700 | — | — |
| 2021-11-09 | $4.89 | $13.15 | 1,269,700 | — | — |
| 2021-11-08 | $4.95 | $13.31 | 1,218,400 | — | — |
| 2021-11-05 | $4.99 | $13.42 | 2,214,300 | — | — |
| 2021-11-04 | $4.93 | $13.26 | 2,632,400 | — | — |
| 2021-11-03 | $5.06 | $13.61 | 2,131,200 | — | — |
| 2021-11-02 | $5.04 | $13.55 | 1,479,800 | — | — |
| 2021-11-01 | $5.08 | $13.66 | 1,101,300 | — | — |
| 2021-10-29 | $5.05 | $13.58 | 1,838,200 | — | — |
| 2021-10-28 | $5.10 | $13.72 | 1,289,700 | — | — |
| 2021-10-27 | $5.10 | $13.72 | 1,992,700 | — | — |
| 2021-10-26 | $5.22 | $14.04 | 882,800 | — | — |
| 2021-10-25 | $5.22 | $14.04 | 992,200 | — | — |
| 2021-10-22 | $5.25 | $14.12 | 1,212,100 | — | — |
| 2021-10-21 | $5.16 | $13.88 | 1,021,800 | — | — |
| 2021-10-20 | $5.17 | $13.90 | 1,874,300 | — | — |
| 2021-10-19 | $5.18 | $13.93 | 976,700 | — | — |
| 2021-10-18 | $5.12 | $13.77 | 1,133,500 | — | — |
| 2021-10-15 | $5.18 | $13.93 | 1,185,300 | — | — |
| 2021-10-14 | $5.12 | $13.77 | 947,300 | — | — |
| 2021-10-13 | $5.10 | $13.72 | 2,026,500 | — | — |
| 2021-10-12 | $5.23 | $14.07 | 1,142,800 | — | — |
| 2021-10-11 | $5.21 | $14.01 | 1,189,700 | — | — |
| 2021-10-08 | $5.24 | $14.09 | 1,407,000 | — | — |
| 2021-10-07 | $5.18 | $13.93 | 1,627,000 | — | — |
| 2021-10-06 | $5.14 | $13.82 | 3,040,500 | — | — |
| 2021-10-05 | $5.18 | $13.93 | 3,479,600 | — | — |
| 2021-10-04 | $5.04 | $13.55 | 1,594,200 | — | — |
| 2021-10-01 | $5.07 | $13.64 | 1,755,800 | — | — |
| 2021-09-30 | $5.09 | $13.69 | 2,232,700 | — | — |
| 2021-09-29 | $5.09 | $13.69 | 1,516,400 | — | — |
| 2021-09-28 | $5.00 | $13.45 | 3,075,300 | — | — |
| 2021-09-27 | $5.00 | $13.45 | 1,392,600 | — | — |
| 2021-09-24 | $4.86 | $13.07 | 1,015,200 | — | — |
| 2021-09-23 | $4.77 | $12.83 | 1,669,200 | — | — |
| 2021-09-22 | $4.73 | $12.72 | 1,379,800 | — | — |
| 2021-09-21 | $4.67 | $12.56 | 1,338,300 | — | — |
| 2021-09-20 | $4.71 | $12.67 | 2,411,700 | — | — |
| 2021-09-17 | $4.85 | $13.04 | 1,375,500 | — | — |
| 2021-09-16 | $4.90 | $13.18 | 758,200 | — | — |
| 2021-09-15 | $4.92 | $13.23 | 1,123,600 | — | — |
| 2021-09-14 | $4.88 | $13.12 | 1,196,800 | — | — |
| 2021-09-13 | $4.96 | $13.34 | 1,233,700 | — | — |
| 2021-09-10 | $4.82 | $12.96 | 935,000 | — | — |
| 2021-09-09 | $4.84 | $13.02 | 893,400 | — | — |
| 2021-09-08 | $4.85 | $13.04 | 1,104,100 | — | — |
| 2021-09-07 | $4.89 | $13.15 | 961,500 | — | — |
| 2021-09-03 | $4.92 | $13.23 | 1,008,100 | — | — |
| 2021-09-02 | $4.94 | $13.29 | 831,700 | — | — |
| 2021-09-01 | $4.90 | $13.18 | 1,109,700 | — | — |
| 2021-08-31 | $4.90 | $13.18 | 1,331,700 | — | — |
| 2021-08-30 | $4.90 | $13.18 | 961,800 | — | — |
| 2021-08-27 | $4.95 | $13.31 | 715,400 | — | — |
| 2021-08-26 | $4.90 | $13.18 | 1,332,700 | — | — |
| 2021-08-25 | $5.05 | $13.33 | 1,148,800 | — | — |
| 2021-08-24 | $4.98 | $13.15 | 644,900 | — | — |
| 2021-08-23 | $4.93 | $13.01 | 1,190,400 | — | — |
| 2021-08-20 | $4.89 | $12.91 | 1,541,800 | — | — |
| 2021-08-19 | $4.84 | $12.78 | 2,241,000 | — | — |
| 2021-08-18 | $4.93 | $13.01 | 2,030,000 | — | — |
| 2021-08-17 | $4.87 | $12.86 | 2,412,000 | — | — |
| 2021-08-16 | $5.00 | $13.20 | 3,176,100 | — | — |
| 2021-08-13 | $4.95 | $13.07 | 3,084,000 | — | — |
| 2021-08-12 | $4.87 | $12.86 | 2,840,800 | — | — |
| 2021-08-11 | $4.56 | $12.04 | 1,465,200 | — | — |
| 2021-08-10 | $4.47 | $11.80 | 1,308,100 | — | — |
| 2021-08-09 | $4.42 | $11.67 | 1,495,800 | — | — |
| 2021-08-06 | $4.39 | $11.59 | 1,469,100 | — | — |
| 2021-08-05 | $4.31 | $11.38 | 939,700 | — | — |
| 2021-08-04 | $4.26 | $11.25 | 1,006,000 | — | — |
| 2021-08-03 | $4.31 | $11.38 | 2,124,900 | — | — |
| 2021-08-02 | $4.22 | $11.14 | 1,612,200 | — | — |
| 2021-07-30 | $4.21 | $11.11 | 1,078,700 | — | — |
| 2021-07-29 | $4.27 | $11.27 | 1,165,000 | — | — |
| 2021-07-28 | $4.24 | $11.19 | 1,663,700 | — | — |
| 2021-07-27 | $4.19 | $11.06 | 1,181,300 | — | — |
| 2021-07-26 | $4.25 | $11.22 | 1,437,400 | — | — |
| 2021-07-23 | $4.14 | $10.93 | 1,077,300 | — | — |
| 2021-07-22 | $4.10 | $10.82 | 1,388,900 | — | — |
| 2021-07-21 | $4.15 | $10.96 | 1,701,600 | — | — |
| 2021-07-20 | $4.01 | $10.59 | 2,468,400 | — | — |
| 2021-07-19 | $3.93 | $10.37 | 3,433,400 | — | — |
| 2021-07-16 | $4.05 | $10.69 | 1,260,100 | — | — |
| 2021-07-15 | $4.13 | $10.90 | 1,118,400 | — | — |
| 2021-07-14 | $4.16 | $10.98 | 1,780,300 | — | — |
| 2021-07-13 | $4.12 | $10.88 | 2,247,100 | — | — |
| 2021-07-12 | $4.17 | $11.01 | 1,355,600 | — | — |
| 2021-07-09 | $4.20 | $11.09 | 1,899,800 | — | — |
| 2021-07-08 | $3.99 | $10.53 | 3,190,600 | — | — |
| 2021-07-07 | $4.02 | $10.61 | 2,481,000 | — | — |
| 2021-07-06 | $4.04 | $10.67 | 1,809,000 | — | — |
| 2021-07-02 | $4.13 | $10.90 | 809,800 | — | — |
| 2021-07-01 | $4.15 | $10.96 | 2,505,900 | — | — |
| 2021-06-30 | $4.13 | $10.90 | 1,538,400 | — | — |
| 2021-06-29 | $4.10 | $10.82 | 1,334,500 | — | — |
| 2021-06-28 | $4.14 | $10.93 | 1,339,600 | — | — |
| 2021-06-25 | $4.25 | $11.22 | 1,922,400 | — | — |
| 2021-06-24 | $4.23 | $11.17 | 1,352,300 | — | — |
| 2021-06-23 | $4.15 | $10.96 | 1,246,500 | — | — |
| 2021-06-22 | $4.18 | $11.03 | 1,539,400 | — | — |
| 2021-06-21 | $4.26 | $11.25 | 887,000 | — | — |
| 2021-06-18 | $4.16 | $10.98 | 3,304,400 | — | — |
| 2021-06-17 | $4.39 | $11.59 | 3,800,100 | — | — |
| 2021-06-16 | $4.49 | $11.85 | 2,137,000 | — | — |
| 2021-06-15 | $4.52 | $11.93 | 1,484,800 | — | — |
| 2021-06-14 | $4.48 | $11.83 | 1,147,200 | — | — |
| 2021-06-11 | $4.53 | $11.96 | 1,533,800 | — | — |
| 2021-06-10 | $4.45 | $11.75 | 1,335,400 | — | — |
| 2021-06-09 | $4.51 | $11.91 | 2,091,200 | — | — |
| 2021-06-08 | $4.56 | $12.04 | 890,000 | — | — |
| 2021-06-07 | $4.59 | $12.12 | 1,270,400 | — | — |
| 2021-06-04 | $4.70 | $12.21 | 3,645,700 | — | — |
| 2021-06-03 | $4.72 | $12.27 | 1,796,700 | — | — |
| 2021-06-02 | $4.74 | $12.32 | 1,621,200 | — | — |
| 2021-06-01 | $4.71 | $12.24 | 1,132,700 | — | — |
| 2021-05-28 | $4.72 | $12.27 | 1,419,300 | — | — |
| 2021-05-27 | $4.73 | $12.29 | 2,001,800 | — | — |
| 2021-05-26 | $4.63 | $12.03 | 867,600 | — | — |
| 2021-05-25 | $4.63 | $12.03 | 3,086,900 | — | — |
| 2021-05-24 | $4.71 | $12.24 | 891,000 | — | — |
| 2021-05-21 | $4.73 | $12.29 | 1,222,300 | — | — |
| 2021-05-20 | $4.70 | $12.21 | 1,680,600 | — | — |
| 2021-05-19 | $4.74 | $12.32 | 2,480,100 | — | — |
| 2021-05-18 | $4.83 | $12.55 | 1,318,100 | — | — |
| 2021-05-17 | $4.84 | $12.58 | 2,441,900 | — | — |
| 2021-05-14 | $4.89 | $12.71 | 1,269,800 | — | — |
| 2021-05-13 | $4.85 | $12.60 | 2,993,000 | — | — |
| 2021-05-12 | $4.96 | $12.89 | 4,424,900 | — | — |
| 2021-05-11 | $4.70 | $12.21 | 2,290,100 | — | — |
| 2021-05-10 | $4.74 | $12.32 | 1,869,000 | — | — |
| 2021-05-07 | $4.80 | $12.47 | 2,006,400 | — | — |
| 2021-05-06 | $4.69 | $12.19 | 1,835,800 | — | — |
| 2021-05-05 | $4.67 | $12.14 | 2,073,600 | — | — |
| 2021-05-04 | $4.56 | $11.85 | 1,817,500 | — | — |
| 2021-05-03 | $4.65 | $12.08 | 1,126,000 | — | — |
| 2021-04-30 | $4.59 | $11.93 | 1,559,200 | — | — |
| 2021-04-29 | $4.69 | $12.19 | 1,377,700 | — | — |
| 2021-04-28 | $4.65 | $12.08 | 951,600 | — | — |
| 2021-04-27 | $4.59 | $11.93 | 1,088,400 | — | — |
| 2021-04-26 | $4.59 | $11.93 | 1,943,100 | — | — |
| 2021-04-23 | $4.51 | $11.72 | 1,693,000 | — | — |
| 2021-04-22 | $4.41 | $11.46 | 1,949,300 | — | — |
| 2021-04-21 | $4.54 | $11.80 | 1,490,700 | — | — |
| 2021-04-20 | $4.48 | $11.64 | 2,930,800 | — | — |
| 2021-04-19 | $4.63 | $12.03 | 2,542,300 | — | — |
| 2021-04-16 | $4.62 | $12.01 | 759,500 | — | — |
| 2021-04-15 | $4.59 | $11.93 | 1,283,300 | — | — |
| 2021-04-14 | $4.66 | $12.11 | 1,559,500 | — | — |
| 2021-04-13 | $4.61 | $11.98 | 1,427,700 | — | — |
| 2021-04-12 | $4.71 | $12.24 | 1,013,900 | — | — |
| 2021-04-09 | $4.70 | $12.21 | 991,400 | — | — |
| 2021-04-08 | $4.73 | $12.29 | 1,119,400 | — | — |
| 2021-04-07 | $4.82 | $12.53 | 1,121,700 | — | — |
| 2021-04-06 | $4.81 | $12.50 | 1,481,400 | — | — |
| 2021-04-05 | $4.82 | $12.53 | 924,900 | — | — |
| 2021-04-01 | $4.78 | $12.42 | 1,250,200 | — | — |
| 2021-03-31 | $4.73 | $12.29 | 2,252,000 | — | — |
| 2021-03-30 | $4.82 | $12.53 | 1,890,200 | — | — |
| 2021-03-29 | $4.68 | $12.16 | 2,776,600 | — | — |
| 2021-03-26 | $4.70 | $12.21 | 1,882,100 | — | — |
| 2021-03-25 | $4.73 | $12.29 | 4,200,200 | — | — |
| 2021-03-24 | $4.56 | $11.85 | 2,824,700 | — | — |
| 2021-03-23 | $4.50 | $11.69 | 2,495,600 | — | — |
| 2021-03-22 | $4.68 | $12.16 | 1,697,300 | — | — |
| 2021-03-19 | $4.83 | $12.55 | 4,709,900 | — | — |
| 2021-03-18 | $4.86 | $12.63 | 2,932,500 | — | — |
| 2021-03-17 | $4.87 | $12.66 | 2,665,500 | — | — |
| 2021-03-16 | $4.86 | $12.63 | 1,973,000 | — | — |
| 2021-03-15 | $4.93 | $12.81 | 1,897,400 | — | — |
| 2021-03-12 | $4.99 | $12.97 | 1,672,800 | — | — |
| 2021-03-11 | $4.94 | $12.84 | 2,006,600 | — | — |
| 2021-03-10 | $5.06 | $13.15 | 2,769,400 | — | — |
| 2021-03-09 | $5.04 | $13.10 | 4,096,400 | — | — |
| 2021-03-08 | $5.03 | $13.07 | 4,152,000 | — | — |
| 2021-03-05 | $4.90 | $12.73 | 3,661,000 | — | — |
| 2021-03-04 | $4.91 | $12.76 | 3,871,900 | — | — |
| 2021-03-03 | $5.01 | $13.02 | 2,667,700 | — | — |
| 2021-03-02 | $4.84 | $12.58 | 2,054,900 | — | — |
| 2021-03-01 | $4.86 | $12.63 | 1,585,500 | — | — |
| 2021-02-26 | $4.73 | $12.29 | 2,238,400 | — | — |
| 2021-02-25 | $4.79 | $12.45 | 2,967,600 | — | — |
| 2021-02-24 | $4.93 | $12.81 | 2,072,200 | — | — |
| 2021-02-23 | $4.85 | $12.60 | 1,945,400 | — | — |
| 2021-02-22 | $4.89 | $12.71 | 2,628,300 | — | — |
| 2021-02-19 | $4.73 | $12.29 | 1,508,900 | — | — |
| 2021-02-18 | $4.55 | $11.82 | 2,110,800 | — | — |
| 2021-02-17 | $4.63 | $12.03 | 1,433,300 | — | — |
| 2021-02-16 | $4.64 | $12.06 | 1,474,000 | — | — |
| 2021-02-12 | $4.49 | $11.67 | 1,656,100 | — | — |
| 2021-02-11 | $4.56 | $11.85 | 3,510,300 | — | — |
| 2021-02-10 | $4.36 | $11.33 | 1,431,900 | — | — |
| 2021-02-09 | $4.39 | $11.41 | 2,112,500 | — | — |
| 2021-02-08 | $4.32 | $11.23 | 1,099,100 | — | — |
| 2021-02-05 | $4.31 | $11.20 | 1,905,700 | — | — |
| 2021-02-04 | $4.27 | $11.10 | 7,342,000 | — | — |
| 2021-02-03 | $4.16 | $10.81 | 6,477,800 | — | — |
| 2021-02-02 | $4.16 | $10.81 | 1,672,400 | — | — |
| 2021-02-01 | $4.13 | $10.73 | 1,377,000 | — | — |
| 2021-01-29 | $4.09 | $10.63 | 3,558,500 | — | — |
| 2021-01-28 | $4.16 | $10.81 | 2,292,600 | — | — |
| 2021-01-27 | $4.03 | $10.47 | 4,101,200 | — | — |
| 2021-01-26 | $4.12 | $10.71 | 1,789,600 | — | — |
| 2021-01-25 | $4.04 | $10.50 | 1,900,600 | — | — |
| 2021-01-22 | $4.23 | $10.99 | 1,034,600 | — | — |
| 2021-01-21 | $4.28 | $11.12 | 1,294,600 | — | — |
| 2021-01-20 | $4.30 | $11.18 | 812,500 | — | — |
| 2021-01-19 | $4.27 | $11.10 | 1,768,500 | — | — |
| 2021-01-15 | $4.38 | $11.38 | 3,528,500 | — | — |
| 2021-01-14 | $4.24 | $11.02 | 1,317,200 | — | — |
| 2021-01-13 | $4.19 | $10.89 | 2,495,300 | — | — |
| 2021-01-12 | $4.31 | $11.20 | 1,284,800 | — | — |
| 2021-01-11 | $4.21 | $10.94 | 1,424,800 | — | — |
| 2021-01-08 | $4.27 | $11.10 | 2,476,400 | — | — |
| 2021-01-07 | $4.35 | $11.31 | 2,188,900 | — | — |
| 2021-01-06 | $4.24 | $11.02 | 3,459,900 | — | — |
| 2021-01-05 | $3.96 | $10.29 | 2,560,600 | — | — |
| 2021-01-04 | $3.88 | $10.08 | 2,989,000 | — | — |