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
- 1991-11-07 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 | $4.09 | $4.09 | 21,800 | — | — |
| 2021-12-30 | $4.11 | $4.11 | 18,200 | — | — |
| 2021-12-29 | $4.03 | $4.03 | 28,200 | — | — |
| 2021-12-28 | $4.18 | $4.18 | 17,800 | — | — |
| 2021-12-27 | $4.39 | $4.39 | 14,100 | — | — |
| 2021-12-23 | $4.40 | $4.40 | 15,400 | — | — |
| 2021-12-22 | $4.28 | $4.28 | 29,300 | — | — |
| 2021-12-21 | $4.20 | $4.20 | 29,700 | — | — |
| 2021-12-20 | $4.15 | $4.15 | 23,900 | — | — |
| 2021-12-17 | $4.12 | $4.12 | 115,600 | — | — |
| 2021-12-16 | $3.86 | $3.86 | 130,800 | — | — |
| 2021-12-15 | $4.08 | $4.08 | 70,800 | — | — |
| 2021-12-14 | $3.90 | $3.90 | 181,000 | — | — |
| 2021-12-13 | $4.31 | $4.31 | 136,400 | — | — |
| 2021-12-10 | $4.48 | $4.48 | 72,400 | — | — |
| 2021-12-09 | $5.05 | $5.05 | 95,100 | — | — |
| 2021-12-08 | $4.87 | $4.87 | 64,400 | — | — |
| 2021-12-07 | $4.90 | $4.90 | 631,000 | — | — |
| 2021-12-06 | $4.54 | $4.54 | 53,400 | — | — |
| 2021-12-03 | $4.63 | $4.63 | 26,800 | — | — |
| 2021-12-02 | $4.74 | $4.74 | 30,100 | — | — |
| 2021-12-01 | $4.64 | $4.64 | 32,400 | — | — |
| 2021-11-30 | $4.88 | $4.88 | 26,100 | — | — |
| 2021-11-29 | $5.16 | $5.16 | 23,500 | — | — |
| 2021-11-26 | $5.18 | $5.18 | 26,500 | — | — |
| 2021-11-24 | $5.07 | $5.07 | 28,900 | — | — |
| 2021-11-23 | $5.08 | $5.08 | 53,500 | — | — |
| 2021-11-22 | $5.08 | $5.08 | 71,900 | — | — |
| 2021-11-19 | $5.26 | $5.26 | 61,800 | — | — |
| 2021-11-18 | $5.21 | $5.21 | 28,700 | — | — |
| 2021-11-17 | $5.48 | $5.48 | 39,600 | — | — |
| 2021-11-16 | $5.61 | $5.61 | 84,000 | — | — |
| 2021-11-15 | $5.83 | $5.83 | 60,900 | — | — |
| 2021-11-12 | $5.81 | $5.81 | 42,500 | — | — |
| 2021-11-11 | $5.88 | $5.88 | 54,500 | — | — |
| 2021-11-10 | $5.93 | $5.93 | 64,900 | — | — |
| 2021-11-09 | $6.03 | $6.03 | 96,300 | — | — |
| 2021-11-08 | $6.42 | $6.42 | 518,800 | — | — |
| 2021-11-05 | $6.38 | $6.38 | 36,000 | — | — |
| 2021-11-04 | $6.42 | $6.42 | 19,300 | — | — |
| 2021-11-03 | $6.54 | $6.54 | 149,300 | — | — |
| 2021-11-02 | $6.30 | $6.30 | 104,600 | — | — |
| 2021-11-01 | $6.23 | $6.23 | 36,000 | — | — |
| 2021-10-29 | $6.13 | $6.13 | 40,700 | — | — |
| 2021-10-28 | $6.09 | $6.09 | 24,000 | — | — |
| 2021-10-27 | $6.02 | $6.02 | 47,900 | — | — |
| 2021-10-26 | $6.00 | $6.00 | 62,800 | — | — |
| 2021-10-25 | $6.00 | $6.00 | 40,900 | — | — |
| 2021-10-22 | $6.06 | $6.06 | 61,600 | — | — |
| 2021-10-21 | $6.27 | $6.27 | 117,600 | — | — |
| 2021-10-20 | $6.21 | $6.21 | 40,500 | — | — |
| 2021-10-19 | $6.26 | $6.26 | 134,600 | — | — |
| 2021-10-18 | $6.17 | $6.17 | 48,400 | — | — |
| 2021-10-15 | $6.16 | $6.16 | 20,600 | — | — |
| 2021-10-14 | $6.16 | $6.16 | 103,500 | — | — |
| 2021-10-13 | $6.15 | $6.15 | 157,700 | — | — |
| 2021-10-12 | $6.04 | $6.04 | 159,400 | — | — |
| 2021-10-11 | $5.93 | $5.93 | 248,500 | — | — |
| 2021-10-08 | $5.91 | $5.91 | 273,000 | — | — |
| 2021-10-07 | $6.23 | $6.23 | 2,554,900 | — | — |
| 2021-10-06 | $6.26 | $6.26 | 103,300 | — | — |
| 2021-10-05 | $6.27 | $6.27 | 100,000 | — | — |
| 2021-10-04 | $6.22 | $6.22 | 110,400 | — | — |
| 2021-10-01 | $6.65 | $6.65 | 171,300 | — | — |
| 2021-09-30 | $6.84 | $6.84 | 249,700 | — | — |
| 2021-09-29 | $7.24 | $7.24 | 396,300 | — | — |
| 2021-09-28 | $7.42 | $7.42 | 1,135,300 | — | — |
| 2021-09-27 | $6.90 | $6.90 | 116,000 | — | — |
| 2021-09-24 | $6.99 | $6.99 | 1,041,500 | — | — |
| 2021-09-23 | $6.56 | $6.56 | 95,500 | — | — |
| 2021-09-22 | $6.36 | $6.36 | 49,000 | — | — |
| 2021-09-21 | $6.20 | $6.20 | 41,100 | — | — |
| 2021-09-20 | $5.98 | $5.98 | 103,200 | — | — |
| 2021-09-17 | $6.40 | $6.40 | 60,700 | — | — |
| 2021-09-16 | $6.44 | $6.44 | 48,200 | — | — |
| 2021-09-15 | $6.34 | $6.34 | 35,700 | — | — |
| 2021-09-14 | $6.27 | $6.27 | 102,600 | — | — |
| 2021-09-13 | $6.90 | $6.90 | 71,900 | — | — |
| 2021-09-10 | $6.75 | $6.75 | 28,000 | — | — |
| 2021-09-09 | $6.98 | $6.98 | 99,100 | — | — |
| 2021-09-08 | $6.79 | $6.79 | 58,500 | — | — |
| 2021-09-07 | $6.73 | $6.73 | 74,500 | — | — |
| 2021-09-03 | $6.90 | $6.90 | 133,300 | — | — |
| 2021-09-02 | $6.62 | $6.62 | 85,300 | — | — |
| 2021-09-01 | $6.84 | $6.84 | 78,200 | — | — |
| 2021-08-31 | $6.53 | $6.53 | 69,800 | — | — |
| 2021-08-30 | $6.91 | $6.91 | 136,200 | — | — |
| 2021-08-27 | $6.85 | $6.85 | 225,900 | — | — |
| 2021-08-26 | $6.35 | $6.35 | 95,000 | — | — |
| 2021-08-25 | $6.53 | $6.53 | 304,400 | — | — |
| 2021-08-24 | $6.80 | $6.80 | 334,600 | — | — |
| 2021-08-23 | $6.48 | $6.48 | 154,700 | — | — |
| 2021-08-20 | $6.27 | $6.27 | 95,800 | — | — |
| 2021-08-19 | $6.26 | $6.26 | 155,700 | — | — |
| 2021-08-18 | $6.23 | $6.23 | 70,000 | — | — |
| 2021-08-17 | $6.24 | $6.24 | 92,500 | — | — |
| 2021-08-16 | $6.02 | $6.02 | 128,100 | — | — |
| 2021-08-13 | $6.06 | $6.06 | 120,000 | — | — |
| 2021-08-12 | $6.39 | $6.39 | 150,100 | — | — |
| 2021-08-11 | $6.81 | $6.81 | 255,500 | — | — |
| 2021-08-10 | $6.97 | $6.97 | 188,400 | — | — |
| 2021-08-09 | $6.94 | $6.94 | 258,200 | — | — |
| 2021-08-06 | $7.10 | $7.10 | 266,700 | — | — |
| 2021-08-05 | $7.61 | $7.61 | 174,300 | — | — |
| 2021-08-04 | $8.00 | $8.00 | 912,500 | — | — |
| 2021-08-03 | $7.89 | $7.89 | 290,900 | — | — |
| 2021-08-02 | $7.71 | $7.71 | 226,900 | — | — |
| 2021-07-30 | $7.29 | $7.29 | 80,000 | — | — |
| 2021-07-29 | $7.31 | $7.31 | 122,300 | — | — |
| 2021-07-28 | $7.24 | $7.24 | 42,300 | — | — |
| 2021-07-27 | $7.04 | $7.04 | 71,400 | — | — |
| 2021-07-26 | $6.97 | $6.97 | 132,200 | — | — |
| 2021-07-23 | $7.16 | $7.16 | 166,500 | — | — |
| 2021-07-22 | $7.86 | $7.86 | 881,400 | — | — |
| 2021-07-21 | $7.50 | $7.50 | 403,000 | — | — |
| 2021-07-20 | $7.20 | $7.20 | 210,900 | — | — |
| 2021-07-19 | $7.65 | $7.65 | 396,000 | — | — |
| 2021-07-16 | $7.02 | $7.02 | 49,600 | — | — |
| 2021-07-15 | $7.17 | $7.17 | 68,800 | — | — |
| 2021-07-14 | $7.10 | $7.10 | 81,000 | — | — |
| 2021-07-13 | $7.39 | $7.39 | 184,400 | — | — |
| 2021-07-12 | $7.67 | $7.67 | 165,500 | — | — |
| 2021-07-09 | $7.50 | $7.50 | 75,500 | — | — |
| 2021-07-08 | $7.19 | $7.19 | 144,800 | — | — |
| 2021-07-07 | $7.30 | $7.30 | 132,300 | — | — |
| 2021-07-06 | $7.72 | $7.72 | 446,800 | — | — |
| 2021-07-02 | $7.58 | $7.58 | 94,300 | — | — |
| 2021-07-01 | $7.56 | $7.56 | 154,800 | — | — |
| 2021-06-30 | $7.80 | $7.80 | 317,100 | — | — |
| 2021-06-29 | $8.38 | $8.38 | 74,900 | — | — |
| 2021-06-28 | $8.58 | $8.58 | 134,900 | — | — |
| 2021-06-25 | $8.58 | $8.58 | 223,000 | — | — |
| 2021-06-24 | $8.67 | $8.67 | 371,800 | — | — |
| 2021-06-23 | $8.80 | $8.80 | 1,381,600 | — | — |
| 2021-06-22 | $9.31 | $9.31 | 4,951,500 | — | — |
| 2021-06-21 | $8.44 | $8.44 | 211,800 | — | — |
| 2021-06-18 | $8.19 | $8.19 | 107,200 | — | — |
| 2021-06-17 | $8.11 | $8.11 | 252,600 | — | — |
| 2021-06-16 | $8.20 | $8.20 | 175,000 | — | — |
| 2021-06-15 | $8.07 | $8.07 | 453,300 | — | — |
| 2021-06-14 | $8.35 | $8.35 | 681,100 | — | — |
| 2021-06-11 | $8.93 | $8.93 | 719,800 | — | — |
| 2021-06-10 | $8.12 | $8.12 | 868,900 | — | — |
| 2021-06-09 | $7.68 | $7.68 | 400,200 | — | — |
| 2021-06-08 | $8.00 | $8.00 | 1,684,700 | — | — |
| 2021-06-07 | $7.22 | $7.22 | 881,400 | — | — |
| 2021-06-04 | $6.99 | $6.99 | 503,000 | — | — |
| 2021-06-03 | $7.21 | $7.21 | 1,460,100 | — | — |
| 2021-06-02 | $7.94 | $7.94 | 3,579,100 | — | — |
| 2021-06-01 | $6.62 | $6.62 | 588,000 | — | — |
| 2021-05-28 | $6.89 | $6.89 | 709,800 | — | — |
| 2021-05-27 | $7.03 | $7.03 | 1,125,600 | — | — |
| 2021-05-26 | $7.04 | $7.04 | 1,814,100 | — | — |
| 2021-05-25 | $6.74 | $6.74 | 1,638,500 | — | — |
| 2021-05-24 | $6.65 | $6.65 | 524,300 | — | — |
| 2021-05-21 | $6.61 | $6.61 | 173,400 | — | — |
| 2021-05-20 | $6.38 | $6.38 | 161,900 | — | — |
| 2021-05-19 | $6.14 | $6.14 | 311,600 | — | — |
| 2021-05-18 | $6.76 | $6.76 | 326,700 | — | — |
| 2021-05-17 | $6.70 | $6.70 | 1,629,600 | — | — |
| 2021-05-14 | $6.71 | $6.71 | 1,326,400 | — | — |
| 2021-05-13 | $6.81 | $6.81 | 1,067,600 | — | — |
| 2021-05-12 | $5.90 | $5.90 | 53,800 | — | — |
| 2021-05-11 | $6.08 | $6.08 | 125,500 | — | — |
| 2021-05-10 | $6.20 | $6.20 | 174,700 | — | — |
| 2021-05-07 | $6.97 | $6.97 | 241,900 | — | — |
| 2021-05-06 | $7.70 | $7.70 | 734,600 | — | — |
| 2021-05-05 | $6.90 | $6.90 | 462,300 | — | — |
| 2021-05-04 | $6.43 | $6.43 | 99,600 | — | — |
| 2021-05-03 | $6.66 | $6.66 | 56,200 | — | — |
| 2021-04-30 | $6.92 | $6.92 | 276,600 | — | — |
| 2021-04-29 | $6.84 | $6.84 | 138,000 | — | — |
| 2021-04-28 | $7.22 | $7.22 | 58,100 | — | — |
| 2021-04-27 | $7.17 | $7.17 | 68,900 | — | — |
| 2021-04-26 | $7.22 | $7.22 | 139,100 | — | — |
| 2021-04-23 | $7.29 | $7.29 | 121,500 | — | — |
| 2021-04-22 | $7.03 | $7.03 | 133,100 | — | — |
| 2021-04-21 | $7.25 | $7.25 | 140,800 | — | — |
| 2021-04-20 | $7.35 | $7.35 | 308,900 | — | — |
| 2021-04-19 | $8.53 | $8.53 | 137,800 | — | — |
| 2021-04-16 | $8.56 | $8.56 | 175,500 | — | — |
| 2021-04-15 | $8.63 | $8.63 | 101,300 | — | — |
| 2021-04-14 | $8.68 | $8.68 | 218,900 | — | — |
| 2021-04-13 | $8.93 | $8.93 | 281,400 | — | — |
| 2021-04-12 | $8.71 | $8.71 | 272,300 | — | — |
| 2021-04-09 | $9.46 | $9.46 | 299,500 | — | — |
| 2021-04-08 | $9.05 | $9.05 | 307,100 | — | — |
| 2021-04-07 | $8.90 | $8.90 | 904,800 | — | — |
| 2021-04-06 | $8.86 | $8.86 | 196,800 | — | — |
| 2021-04-05 | $8.79 | $8.79 | 664,500 | — | — |
| 2021-04-01 | $8.80 | $8.80 | 2,948,200 | — | — |
| 2021-03-31 | $8.42 | $8.42 | 209,400 | — | — |
| 2021-03-30 | $8.26 | $8.26 | 92,200 | — | — |
| 2021-03-29 | $8.25 | $8.25 | 206,600 | — | — |
| 2021-03-26 | $7.87 | $7.87 | 133,700 | — | — |
| 2021-03-25 | $7.74 | $7.74 | 740,500 | — | — |
| 2021-03-24 | $7.89 | $7.89 | 128,400 | — | — |
| 2021-03-23 | $8.34 | $8.34 | 148,000 | — | — |
| 2021-03-22 | $8.83 | $8.83 | 85,500 | — | — |
| 2021-03-19 | $9.00 | $9.00 | 218,200 | — | — |
| 2021-03-18 | $8.63 | $8.63 | 101,200 | — | — |
| 2021-03-17 | $8.80 | $8.80 | 244,900 | — | — |
| 2021-03-16 | $8.45 | $8.45 | 389,700 | — | — |
| 2021-03-15 | $9.12 | $9.12 | 256,500 | — | — |
| 2021-03-12 | $9.21 | $9.21 | 555,300 | — | — |
| 2021-03-11 | $8.81 | $8.81 | 561,600 | — | — |
| 2021-03-10 | $8.90 | $8.90 | 2,906,200 | — | — |
| 2021-03-09 | $8.11 | $8.11 | 719,000 | — | — |
| 2021-03-08 | $8.69 | $8.69 | 1,361,900 | — | — |
| 2021-03-05 | $7.77 | $7.77 | 493,000 | — | — |
| 2021-03-04 | $7.01 | $7.01 | 624,000 | — | — |
| 2021-03-03 | $8.11 | $8.11 | 343,700 | — | — |
| 2021-03-02 | $8.28 | $8.28 | 677,000 | — | — |
| 2021-03-01 | $8.75 | $8.75 | 1,496,000 | — | — |
| 2021-02-26 | $8.46 | $8.46 | 1,030,100 | — | — |
| 2021-02-25 | $9.68 | $9.68 | 5,998,900 | — | — |
| 2021-02-24 | $8.31 | $8.31 | 1,344,400 | — | — |
| 2021-02-23 | $7.12 | $7.12 | 487,800 | — | — |
| 2021-02-22 | $8.39 | $8.39 | 296,500 | — | — |
| 2021-02-19 | $8.20 | $8.20 | 424,700 | — | — |
| 2021-02-18 | $8.25 | $8.25 | 536,700 | — | — |
| 2021-02-17 | $8.99 | $8.99 | 358,300 | — | — |
| 2021-02-16 | $9.05 | $9.05 | 415,100 | — | — |
| 2021-02-12 | $8.87 | $8.87 | 459,500 | — | — |
| 2021-02-11 | $9.18 | $9.18 | 335,300 | — | — |
| 2021-02-10 | $10.28 | $10.28 | 957,600 | — | — |
| 2021-02-09 | $9.39 | $9.39 | 1,314,900 | — | — |
| 2021-02-08 | $8.31 | $8.31 | 412,300 | — | — |
| 2021-02-05 | $8.54 | $8.54 | 1,481,400 | — | — |
| 2021-02-04 | $9.14 | $9.14 | 413,700 | — | — |
| 2021-02-03 | $9.47 | $9.47 | 668,500 | — | — |
| 2021-02-02 | $10.10 | $10.10 | 1,590,800 | — | — |
| 2021-02-01 | $9.40 | $9.40 | 1,920,800 | — | — |
| 2021-01-29 | $9.01 | $9.01 | 1,573,000 | — | — |
| 2021-01-28 | $12.99 | $12.99 | 8,182,000 | — | — |
| 2021-01-27 | $9.52 | $9.52 | 3,122,700 | — | — |
| 2021-01-26 | $6.45 | $6.45 | 729,100 | — | — |
| 2021-01-25 | $5.23 | $5.23 | 110,900 | — | — |
| 2021-01-22 | $5.52 | $5.52 | 36,400 | — | — |
| 2021-01-21 | $5.65 | $5.65 | 143,600 | — | — |
| 2021-01-20 | $5.80 | $5.80 | 135,500 | — | — |
| 2021-01-19 | $5.53 | $5.53 | 201,100 | — | — |
| 2021-01-15 | $5.43 | $5.43 | 219,400 | — | — |
| 2021-01-14 | $5.47 | $5.47 | 230,900 | — | — |
| 2021-01-13 | $5.20 | $5.20 | 194,200 | — | — |
| 2021-01-12 | $4.94 | $4.94 | 48,200 | — | — |
| 2021-01-11 | $4.90 | $4.90 | 214,500 | — | — |
| 2021-01-08 | $4.89 | $4.89 | 62,800 | — | — |
| 2021-01-07 | $4.82 | $4.82 | 60,800 | — | — |
| 2021-01-06 | $4.77 | $4.77 | 181,100 | — | — |
| 2021-01-05 | $4.47 | $4.47 | 79,800 | — | — |
| 2021-01-04 | $4.48 | $4.48 | 225,100 | — | — |