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
- 1983-10-07 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 | $2.97 | $2.97 | 115,100 | — | — |
| 2021-12-30 | $3.02 | $3.02 | 89,700 | — | — |
| 2021-12-29 | $2.97 | $2.97 | 92,900 | — | — |
| 2021-12-28 | $2.88 | $2.88 | 193,700 | — | — |
| 2021-12-27 | $3.00 | $3.00 | 237,500 | — | — |
| 2021-12-23 | $3.18 | $3.18 | 131,100 | — | — |
| 2021-12-22 | $2.91 | $2.91 | 305,300 | — | — |
| 2021-12-21 | $3.06 | $3.06 | 93,400 | — | — |
| 2021-12-20 | $3.07 | $3.07 | 63,700 | — | — |
| 2021-12-17 | $3.20 | $3.20 | 85,100 | — | — |
| 2021-12-16 | $3.05 | $3.05 | 120,900 | — | — |
| 2021-12-15 | $3.14 | $3.14 | 223,900 | — | — |
| 2021-12-14 | $3.08 | $3.08 | 97,500 | — | — |
| 2021-12-13 | $3.20 | $3.20 | 108,800 | — | — |
| 2021-12-10 | $3.31 | $3.31 | 78,100 | — | — |
| 2021-12-09 | $3.26 | $3.26 | 190,900 | — | — |
| 2021-12-08 | $3.56 | $3.56 | 301,600 | — | — |
| 2021-12-07 | $3.24 | $3.24 | 1,293,400 | — | — |
| 2021-12-06 | $3.13 | $3.13 | 165,900 | — | — |
| 2021-12-03 | $3.09 | $3.09 | 277,100 | — | — |
| 2021-12-02 | $3.22 | $3.22 | 272,400 | — | — |
| 2021-12-01 | $3.44 | $3.44 | 183,200 | — | — |
| 2021-11-30 | $3.64 | $3.64 | 289,800 | — | — |
| 2021-11-29 | $3.86 | $3.86 | 110,900 | — | — |
| 2021-11-26 | $3.98 | $3.98 | 68,700 | — | — |
| 2021-11-24 | $4.03 | $4.03 | 51,700 | — | — |
| 2021-11-23 | $3.90 | $3.90 | 183,400 | — | — |
| 2021-11-22 | $3.96 | $3.96 | 138,800 | — | — |
| 2021-11-19 | $4.13 | $4.13 | 151,000 | — | — |
| 2021-11-18 | $3.95 | $3.95 | 261,000 | — | — |
| 2021-11-17 | $4.33 | $4.33 | 123,200 | — | — |
| 2021-11-16 | $4.42 | $4.42 | 128,400 | — | — |
| 2021-11-15 | $4.55 | $4.55 | 135,500 | — | — |
| 2021-11-12 | $4.68 | $4.68 | 44,100 | — | — |
| 2021-11-11 | $4.70 | $4.70 | 78,000 | — | — |
| 2021-11-10 | $4.68 | $4.68 | 159,100 | — | — |
| 2021-11-09 | $4.92 | $4.92 | 101,800 | — | — |
| 2021-11-08 | $5.04 | $5.04 | 127,000 | — | — |
| 2021-11-05 | $4.98 | $4.98 | 343,000 | — | — |
| 2021-11-04 | $5.50 | $5.50 | 136,700 | — | — |
| 2021-11-03 | $5.33 | $5.33 | 148,700 | — | — |
| 2021-11-02 | $5.20 | $5.20 | 204,200 | — | — |
| 2021-11-01 | $5.09 | $5.09 | 308,500 | — | — |
| 2021-10-29 | $4.77 | $4.77 | 141,200 | — | — |
| 2021-10-28 | $4.80 | $4.80 | 166,700 | — | — |
| 2021-10-27 | $4.93 | $4.93 | 218,600 | — | — |
| 2021-10-26 | $4.55 | $4.55 | 262,900 | — | — |
| 2021-10-25 | $4.26 | $4.26 | 52,900 | — | — |
| 2021-10-22 | $4.34 | $4.34 | 44,900 | — | — |
| 2021-10-21 | $4.33 | $4.33 | 36,400 | — | — |
| 2021-10-20 | $4.43 | $4.43 | 39,700 | — | — |
| 2021-10-19 | $4.43 | $4.43 | 68,700 | — | — |
| 2021-10-18 | $4.29 | $4.29 | 68,000 | — | — |
| 2021-10-15 | $4.39 | $4.39 | 54,100 | — | — |
| 2021-10-14 | $4.57 | $4.57 | 69,000 | — | — |
| 2021-10-13 | $4.62 | $4.62 | 112,200 | — | — |
| 2021-10-12 | $4.55 | $4.55 | 80,600 | — | — |
| 2021-10-11 | $4.42 | $4.42 | 43,300 | — | — |
| 2021-10-08 | $4.42 | $4.42 | 57,200 | — | — |
| 2021-10-07 | $4.44 | $4.44 | 102,100 | — | — |
| 2021-10-06 | $4.44 | $4.44 | 111,300 | — | — |
| 2021-10-05 | $4.54 | $4.54 | 125,600 | — | — |
| 2021-10-04 | $4.64 | $4.64 | 85,600 | — | — |
| 2021-10-01 | $4.75 | $4.75 | 85,200 | — | — |
| 2021-09-30 | $4.77 | $4.77 | 44,100 | — | — |
| 2021-09-29 | $4.75 | $4.75 | 122,700 | — | — |
| 2021-09-28 | $4.99 | $4.99 | 195,700 | — | — |
| 2021-09-27 | $4.80 | $4.80 | 87,100 | — | — |
| 2021-09-24 | $4.89 | $4.89 | 84,900 | — | — |
| 2021-09-23 | $5.00 | $5.00 | 100,100 | — | — |
| 2021-09-22 | $4.86 | $4.86 | 60,000 | — | — |
| 2021-09-21 | $4.79 | $4.79 | 166,500 | — | — |
| 2021-09-20 | $4.69 | $4.69 | 131,500 | — | — |
| 2021-09-17 | $4.90 | $4.90 | 174,000 | — | — |
| 2021-09-16 | $4.82 | $4.82 | 116,800 | — | — |
| 2021-09-15 | $4.81 | $4.81 | 73,600 | — | — |
| 2021-09-14 | $4.80 | $4.80 | 149,400 | — | — |
| 2021-09-13 | $4.98 | $4.98 | 137,300 | — | — |
| 2021-09-10 | $5.00 | $5.00 | 186,700 | — | — |
| 2021-09-09 | $5.04 | $5.04 | 194,600 | — | — |
| 2021-09-08 | $4.94 | $4.94 | 177,900 | — | — |
| 2021-09-07 | $5.18 | $5.18 | 235,900 | — | — |
| 2021-09-03 | $5.43 | $5.43 | 80,800 | — | — |
| 2021-09-02 | $5.48 | $5.48 | 151,900 | — | — |
| 2021-09-01 | $5.31 | $5.31 | 222,200 | — | — |
| 2021-08-31 | $5.60 | $5.60 | 412,900 | — | — |
| 2021-08-30 | $5.48 | $5.48 | 1,278,200 | — | — |
| 2021-08-27 | $5.25 | $5.25 | 540,900 | — | — |
| 2021-08-26 | $4.90 | $4.90 | 486,100 | — | — |
| 2021-08-25 | $4.96 | $4.96 | 4,212,800 | — | — |
| 2021-08-24 | $4.55 | $4.55 | 208,700 | — | — |
| 2021-08-23 | $4.69 | $4.69 | 291,900 | — | — |
| 2021-08-20 | $4.39 | $4.39 | 105,100 | — | — |
| 2021-08-19 | $4.23 | $4.23 | 231,400 | — | — |
| 2021-08-18 | $4.40 | $4.40 | 871,600 | — | — |
| 2021-08-17 | $4.04 | $4.04 | 94,900 | — | — |
| 2021-08-16 | $4.04 | $4.04 | 122,000 | — | — |
| 2021-08-13 | $4.15 | $4.15 | 80,100 | — | — |
| 2021-08-12 | $4.19 | $4.19 | 127,200 | — | — |
| 2021-08-11 | $4.18 | $4.18 | 157,600 | — | — |
| 2021-08-10 | $4.24 | $4.24 | 181,100 | — | — |
| 2021-08-09 | $4.31 | $4.31 | 253,900 | — | — |
| 2021-08-06 | $4.26 | $4.26 | 136,400 | — | — |
| 2021-08-05 | $4.27 | $4.27 | 241,900 | — | — |
| 2021-08-04 | $4.15 | $4.15 | 215,300 | — | — |
| 2021-08-03 | $4.23 | $4.23 | 136,300 | — | — |
| 2021-08-02 | $4.38 | $4.38 | 150,200 | — | — |
| 2021-07-30 | $4.42 | $4.42 | 160,200 | — | — |
| 2021-07-29 | $4.57 | $4.57 | 177,300 | — | — |
| 2021-07-28 | $4.81 | $4.81 | 575,600 | — | — |
| 2021-07-27 | $4.49 | $4.49 | 425,000 | — | — |
| 2021-07-26 | $4.35 | $4.35 | 519,100 | — | — |
| 2021-07-23 | $4.25 | $4.25 | 193,000 | — | — |
| 2021-07-22 | $4.35 | $4.35 | 272,600 | — | — |
| 2021-07-21 | $4.27 | $4.27 | 235,400 | — | — |
| 2021-07-20 | $4.32 | $4.32 | 520,000 | — | — |
| 2021-07-19 | $4.04 | $4.04 | 206,000 | — | — |
| 2021-07-16 | $3.98 | $3.98 | 289,600 | — | — |
| 2021-07-15 | $4.07 | $4.07 | 507,600 | — | — |
| 2021-07-14 | $3.75 | $3.75 | 182,600 | — | — |
| 2021-07-13 | $3.69 | $3.69 | 82,000 | — | — |
| 2021-07-12 | $3.76 | $3.76 | 86,100 | — | — |
| 2021-07-09 | $3.79 | $3.79 | 60,700 | — | — |
| 2021-07-08 | $3.73 | $3.73 | 108,600 | — | — |
| 2021-07-07 | $3.57 | $3.57 | 155,600 | — | — |
| 2021-07-06 | $3.70 | $3.70 | 107,000 | — | — |
| 2021-07-02 | $3.79 | $3.79 | 93,400 | — | — |
| 2021-07-01 | $3.85 | $3.85 | 44,600 | — | — |
| 2021-06-30 | $3.88 | $3.88 | 37,400 | — | — |
| 2021-06-29 | $3.95 | $3.95 | 52,300 | — | — |
| 2021-06-28 | $3.91 | $3.91 | 89,800 | — | — |
| 2021-06-25 | $3.99 | $3.99 | 82,200 | — | — |
| 2021-06-24 | $3.95 | $3.95 | 84,800 | — | — |
| 2021-06-23 | $3.98 | $3.98 | 76,700 | — | — |
| 2021-06-22 | $3.89 | $3.89 | 95,600 | — | — |
| 2021-06-21 | $3.91 | $3.91 | 78,700 | — | — |
| 2021-06-18 | $3.95 | $3.95 | 202,600 | — | — |
| 2021-06-17 | $4.13 | $4.13 | 105,000 | — | — |
| 2021-06-16 | $4.15 | $4.15 | 88,700 | — | — |
| 2021-06-15 | $4.23 | $4.23 | 61,600 | — | — |
| 2021-06-14 | $4.15 | $4.15 | 144,600 | — | — |
| 2021-06-11 | $4.27 | $4.27 | 53,900 | — | — |
| 2021-06-10 | $4.33 | $4.33 | 125,000 | — | — |
| 2021-06-09 | $4.20 | $4.20 | 187,100 | — | — |
| 2021-06-08 | $4.31 | $4.31 | 55,200 | — | — |
| 2021-06-07 | $4.20 | $4.20 | 123,200 | — | — |
| 2021-06-04 | $4.12 | $4.12 | 265,100 | — | — |
| 2021-06-03 | $3.93 | $3.93 | 93,900 | — | — |
| 2021-06-02 | $3.94 | $3.94 | 145,200 | — | — |
| 2021-06-01 | $4.02 | $4.02 | 50,800 | — | — |
| 2021-05-28 | $3.97 | $3.97 | 147,400 | — | — |
| 2021-05-27 | $3.98 | $3.98 | 124,600 | — | — |
| 2021-05-26 | $4.03 | $4.03 | 171,800 | — | — |
| 2021-05-25 | $3.86 | $3.86 | 87,400 | — | — |
| 2021-05-24 | $3.94 | $3.94 | 62,400 | — | — |
| 2021-05-21 | $4.04 | $4.04 | 86,400 | — | — |
| 2021-05-20 | $4.15 | $4.15 | 167,300 | — | — |
| 2021-05-19 | $3.92 | $3.92 | 71,900 | — | — |
| 2021-05-18 | $3.98 | $3.98 | 149,500 | — | — |
| 2021-05-17 | $3.71 | $3.71 | 123,200 | — | — |
| 2021-05-14 | $3.72 | $3.72 | 217,400 | — | — |
| 2021-05-13 | $3.46 | $3.46 | 844,100 | — | — |
| 2021-05-12 | $4.11 | $4.11 | 72,500 | — | — |
| 2021-05-11 | $4.32 | $4.32 | 142,400 | — | — |
| 2021-05-10 | $4.25 | $4.25 | 120,000 | — | — |
| 2021-05-07 | $4.37 | $4.37 | 101,100 | — | — |
| 2021-05-06 | $4.27 | $4.27 | 230,700 | — | — |
| 2021-05-05 | $4.69 | $4.69 | 120,100 | — | — |
| 2021-05-04 | $4.59 | $4.59 | 179,800 | — | — |
| 2021-05-03 | $4.75 | $4.75 | 112,900 | — | — |
| 2021-04-30 | $4.88 | $4.88 | 172,600 | — | — |
| 2021-04-29 | $4.77 | $4.77 | 139,400 | — | — |
| 2021-04-28 | $4.89 | $4.89 | 179,300 | — | — |
| 2021-04-27 | $4.76 | $4.76 | 365,500 | — | — |
| 2021-04-26 | $4.86 | $4.86 | 279,900 | — | — |
| 2021-04-23 | $4.70 | $4.70 | 460,600 | — | — |
| 2021-04-22 | $4.33 | $4.33 | 285,200 | — | — |
| 2021-04-21 | $4.11 | $4.11 | 269,200 | — | — |
| 2021-04-20 | $4.17 | $4.17 | 698,900 | — | — |
| 2021-04-19 | $4.06 | $4.06 | 1,223,200 | — | — |
| 2021-04-16 | $4.70 | $4.70 | 637,000 | — | — |
| 2021-04-15 | $4.92 | $4.92 | 740,500 | — | — |
| 2021-04-14 | $4.60 | $4.60 | 134,300 | — | — |
| 2021-04-13 | $4.71 | $4.71 | 164,500 | — | — |
| 2021-04-12 | $4.65 | $4.65 | 466,900 | — | — |
| 2021-04-09 | $4.50 | $4.50 | 161,400 | — | — |
| 2021-04-08 | $4.64 | $4.64 | 135,400 | — | — |
| 2021-04-07 | $4.60 | $4.60 | 231,000 | — | — |
| 2021-04-06 | $4.51 | $4.51 | 264,400 | — | — |
| 2021-04-05 | $4.66 | $4.66 | 236,100 | — | — |
| 2021-04-01 | $4.75 | $4.75 | 247,900 | — | — |
| 2021-03-31 | $4.68 | $4.68 | 422,600 | — | — |
| 2021-03-30 | $4.87 | $4.87 | 302,200 | — | — |
| 2021-03-29 | $4.87 | $4.87 | 297,200 | — | — |
| 2021-03-26 | $5.06 | $5.06 | 1,088,700 | — | — |
| 2021-03-25 | $4.73 | $4.73 | 995,000 | — | — |
| 2021-03-24 | $4.33 | $4.33 | 1,073,700 | — | — |
| 2021-03-23 | $4.80 | $4.80 | 6,040,200 | — | — |
| 2021-03-22 | $6.79 | $6.79 | 912,200 | — | — |
| 2021-03-19 | $6.97 | $6.97 | 861,000 | — | — |
| 2021-03-18 | $6.99 | $6.99 | 1,527,400 | — | — |
| 2021-03-17 | $7.14 | $7.14 | 590,400 | — | — |
| 2021-03-16 | $6.22 | $6.22 | 683,400 | — | — |
| 2021-03-15 | $5.76 | $5.76 | 417,500 | — | — |
| 2021-03-12 | $5.84 | $5.84 | 8,255,500 | — | — |
| 2021-03-11 | $5.14 | $5.14 | 228,800 | — | — |
| 2021-03-10 | $4.83 | $4.83 | 110,900 | — | — |
| 2021-03-09 | $4.78 | $4.78 | 148,700 | — | — |
| 2021-03-08 | $4.30 | $4.30 | 155,400 | — | — |
| 2021-03-05 | $4.77 | $4.77 | 371,900 | — | — |
| 2021-03-04 | $4.59 | $4.59 | 303,200 | — | — |
| 2021-03-03 | $4.97 | $4.97 | 236,200 | — | — |
| 2021-03-02 | $4.95 | $4.95 | 133,800 | — | — |
| 2021-03-01 | $5.14 | $5.14 | 115,200 | — | — |
| 2021-02-26 | $5.06 | $5.06 | 197,600 | — | — |
| 2021-02-25 | $5.18 | $5.18 | 349,100 | — | — |
| 2021-02-24 | $5.03 | $5.03 | 196,700 | — | — |
| 2021-02-23 | $4.59 | $4.59 | 330,200 | — | — |
| 2021-02-22 | $4.93 | $4.93 | 169,600 | — | — |
| 2021-02-19 | $5.18 | $5.18 | 220,000 | — | — |
| 2021-02-18 | $5.25 | $5.25 | 319,800 | — | — |
| 2021-02-17 | $5.39 | $5.39 | 270,700 | — | — |
| 2021-02-16 | $5.48 | $5.48 | 279,100 | — | — |
| 2021-02-12 | $5.25 | $5.25 | 163,900 | — | — |
| 2021-02-11 | $5.31 | $5.31 | 157,300 | — | — |
| 2021-02-10 | $5.30 | $5.30 | 283,700 | — | — |
| 2021-02-09 | $5.34 | $5.34 | 508,000 | — | — |
| 2021-02-08 | $5.30 | $5.30 | 997,500 | — | — |
| 2021-02-05 | $4.52 | $4.52 | 150,800 | — | — |
| 2021-02-04 | $4.53 | $4.53 | 346,600 | — | — |
| 2021-02-03 | $4.67 | $4.67 | 478,000 | — | — |
| 2021-02-02 | $4.19 | $4.19 | 277,700 | — | — |
| 2021-02-01 | $4.11 | $4.11 | 754,700 | — | — |
| 2021-01-29 | $3.65 | $3.65 | 243,900 | — | — |
| 2021-01-28 | $3.60 | $3.60 | 583,900 | — | — |
| 2021-01-27 | $3.88 | $3.88 | 305,700 | — | — |
| 2021-01-26 | $3.93 | $3.93 | 647,400 | — | — |
| 2021-01-25 | $4.23 | $4.23 | 510,800 | — | — |
| 2021-01-22 | $4.21 | $4.21 | 465,100 | — | — |
| 2021-01-21 | $4.43 | $4.43 | 681,200 | — | — |
| 2021-01-20 | $4.19 | $4.19 | 322,700 | — | — |
| 2021-01-19 | $4.38 | $4.38 | 399,800 | — | — |
| 2021-01-15 | $4.45 | $4.45 | 469,800 | — | — |
| 2021-01-14 | $4.38 | $4.38 | 769,000 | — | — |
| 2021-01-13 | $3.87 | $3.87 | 273,100 | — | — |
| 2021-01-12 | $3.81 | $3.81 | 440,400 | — | — |
| 2021-01-11 | $3.65 | $3.65 | 339,400 | — | — |
| 2021-01-08 | $3.91 | $3.91 | 400,800 | — | — |
| 2021-01-07 | $3.70 | $3.70 | 307,600 | — | — |
| 2021-01-06 | $3.36 | $3.36 | 230,100 | — | — |
| 2021-01-05 | $3.42 | $3.42 | 423,000 | — | — |
| 2021-01-04 | $3.27 | $3.27 | 272,400 | — | — |