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
- 1973-02-21 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 | $5.00 | $12.73 | 102,900 | — | — |
| 2021-12-30 | $4.78 | $12.17 | 47,500 | — | — |
| 2021-12-29 | $4.70 | $11.96 | 45,100 | — | — |
| 2021-12-28 | $4.71 | $11.99 | 58,500 | — | — |
| 2021-12-27 | $4.70 | $11.96 | 28,700 | — | — |
| 2021-12-23 | $4.65 | $11.83 | 55,900 | — | — |
| 2021-12-22 | $4.64 | $11.81 | 46,300 | — | — |
| 2021-12-21 | $4.64 | $11.81 | 79,400 | — | — |
| 2021-12-20 | $4.37 | $11.12 | 308,900 | — | — |
| 2021-12-17 | $4.77 | $12.14 | 24,300 | — | — |
| 2021-12-16 | $4.77 | $12.14 | 19,400 | — | — |
| 2021-12-15 | $4.75 | $12.09 | 30,400 | — | — |
| 2021-12-14 | $4.76 | $12.11 | 37,500 | — | — |
| 2021-12-13 | $4.65 | $11.83 | 33,300 | — | — |
| 2021-12-10 | $5.06 | $12.88 | 17,400 | — | — |
| 2021-12-09 | $5.05 | $12.85 | 11,800 | — | — |
| 2021-12-08 | $5.06 | $12.88 | 24,900 | — | — |
| 2021-12-07 | $5.05 | $12.85 | 28,100 | — | — |
| 2021-12-06 | $5.05 | $12.85 | 7,700 | — | — |
| 2021-12-03 | $5.09 | $12.95 | 36,100 | — | — |
| 2021-12-02 | $5.08 | $12.93 | 39,800 | — | — |
| 2021-12-01 | $5.00 | $12.73 | 47,400 | — | — |
| 2021-11-30 | $5.02 | $12.78 | 26,400 | — | — |
| 2021-11-29 | $5.00 | $12.73 | 22,300 | — | — |
| 2021-11-26 | $4.98 | $12.67 | 7,300 | — | — |
| 2021-11-24 | $5.05 | $12.85 | 15,000 | — | — |
| 2021-11-23 | $5.06 | $12.88 | 18,500 | — | — |
| 2021-11-22 | $5.09 | $12.95 | 24,300 | — | — |
| 2021-11-19 | $4.99 | $12.70 | 56,100 | — | — |
| 2021-11-18 | $5.05 | $12.85 | 109,500 | — | — |
| 2021-11-17 | $5.05 | $12.85 | 48,500 | — | — |
| 2021-11-16 | $5.05 | $12.85 | 56,400 | — | — |
| 2021-11-15 | $5.10 | $12.98 | 21,500 | — | — |
| 2021-11-12 | $5.15 | $13.11 | 16,100 | — | — |
| 2021-11-11 | $5.06 | $12.88 | 12,700 | — | — |
| 2021-11-10 | $5.05 | $12.85 | 11,500 | — | — |
| 2021-11-09 | $5.07 | $12.90 | 25,500 | — | — |
| 2021-11-08 | $5.06 | $12.88 | 71,100 | — | — |
| 2021-11-05 | $5.02 | $12.78 | 262,800 | — | — |
| 2021-11-04 | $5.05 | $12.85 | 175,000 | — | — |
| 2021-11-03 | $5.39 | $13.72 | 57,600 | — | — |
| 2021-11-02 | $5.31 | $13.51 | 29,500 | — | — |
| 2021-11-01 | $5.44 | $13.84 | 68,300 | — | — |
| 2021-10-29 | $5.62 | $14.30 | 52,500 | — | — |
| 2021-10-28 | $5.68 | $14.46 | 98,400 | — | — |
| 2021-10-27 | $5.08 | $12.93 | 67,100 | — | — |
| 2021-10-26 | $4.94 | $12.57 | 240,200 | — | — |
| 2021-10-25 | $4.86 | $12.37 | 79,200 | — | — |
| 2021-10-22 | $4.76 | $12.11 | 78,000 | — | — |
| 2021-10-21 | $4.78 | $12.17 | 268,500 | — | — |
| 2021-10-20 | $4.69 | $11.94 | 31,200 | — | — |
| 2021-10-19 | $4.66 | $11.86 | 17,200 | — | — |
| 2021-10-18 | $4.66 | $11.86 | 43,800 | — | — |
| 2021-10-15 | $4.69 | $11.94 | 48,100 | — | — |
| 2021-10-14 | $4.53 | $11.53 | 41,400 | — | — |
| 2021-10-13 | $4.43 | $11.27 | 30,200 | — | — |
| 2021-10-12 | $4.44 | $11.30 | 35,200 | — | — |
| 2021-10-11 | $4.47 | $11.38 | 34,300 | — | — |
| 2021-10-08 | $4.65 | $11.83 | 31,400 | — | — |
| 2021-10-07 | $4.70 | $11.96 | 53,000 | — | — |
| 2021-10-06 | $4.76 | $12.11 | 24,300 | — | — |
| 2021-10-05 | $4.82 | $12.27 | 67,000 | — | — |
| 2021-10-04 | $4.82 | $12.27 | 55,100 | — | — |
| 2021-10-01 | $4.79 | $12.19 | 23,600 | — | — |
| 2021-09-30 | $4.70 | $11.96 | 28,000 | — | — |
| 2021-09-29 | $4.77 | $12.14 | 25,200 | — | — |
| 2021-09-28 | $4.82 | $12.27 | 116,000 | — | — |
| 2021-09-27 | $4.82 | $12.27 | 160,800 | — | — |
| 2021-09-24 | $4.83 | $12.29 | 65,800 | — | — |
| 2021-09-23 | $4.83 | $12.29 | 60,200 | — | — |
| 2021-09-22 | $4.63 | $11.78 | 173,000 | — | — |
| 2021-09-21 | $4.79 | $12.19 | 66,500 | — | — |
| 2021-09-20 | $4.85 | $12.34 | 115,400 | — | — |
| 2021-09-17 | $4.88 | $12.42 | 35,900 | — | — |
| 2021-09-16 | $4.85 | $12.34 | 74,300 | — | — |
| 2021-09-15 | $4.64 | $11.81 | 16,800 | — | — |
| 2021-09-14 | $4.59 | $11.68 | 23,300 | — | — |
| 2021-09-13 | $4.68 | $11.91 | 27,300 | — | — |
| 2021-09-10 | $4.54 | $11.55 | 38,900 | — | — |
| 2021-09-09 | $4.65 | $11.83 | 37,400 | — | — |
| 2021-09-08 | $4.50 | $11.45 | 38,500 | — | — |
| 2021-09-07 | $4.54 | $11.55 | 34,100 | — | — |
| 2021-09-03 | $4.63 | $11.78 | 29,300 | — | — |
| 2021-09-02 | $4.73 | $12.04 | 25,100 | — | — |
| 2021-09-01 | $4.84 | $12.32 | 21,100 | — | — |
| 2021-08-31 | $4.80 | $12.22 | 63,300 | — | — |
| 2021-08-30 | $4.82 | $12.27 | 23,300 | — | — |
| 2021-08-27 | $4.75 | $12.09 | 77,200 | — | — |
| 2021-08-26 | $4.67 | $11.89 | 36,900 | — | — |
| 2021-08-25 | $5.00 | $12.73 | 26,200 | — | — |
| 2021-08-24 | $5.02 | $12.78 | 31,300 | — | — |
| 2021-08-23 | $5.01 | $12.75 | 42,000 | — | — |
| 2021-08-20 | $4.91 | $12.50 | 33,400 | — | — |
| 2021-08-19 | $4.54 | $11.55 | 132,500 | — | — |
| 2021-08-18 | $4.36 | $11.10 | 153,900 | — | — |
| 2021-08-17 | $4.19 | $10.66 | 82,100 | — | — |
| 2021-08-16 | $4.46 | $11.35 | 165,000 | — | — |
| 2021-08-13 | $4.83 | $12.29 | 111,000 | — | — |
| 2021-08-12 | $5.32 | $13.54 | 34,000 | — | — |
| 2021-08-11 | $5.53 | $14.07 | 83,900 | — | — |
| 2021-08-10 | $5.60 | $14.25 | 128,200 | — | — |
| 2021-08-09 | $6.22 | $15.83 | 25,900 | — | — |
| 2021-08-06 | $6.16 | $15.68 | 13,400 | — | — |
| 2021-08-05 | $6.03 | $15.35 | 9,900 | — | — |
| 2021-08-04 | $5.98 | $15.22 | 16,400 | — | — |
| 2021-08-03 | $6.20 | $15.78 | 25,500 | — | — |
| 2021-08-02 | $6.32 | $16.08 | 25,800 | — | — |
| 2021-07-30 | $6.23 | $15.86 | 12,200 | — | — |
| 2021-07-29 | $6.19 | $15.75 | 19,900 | — | — |
| 2021-07-28 | $5.97 | $15.19 | 14,100 | — | — |
| 2021-07-27 | $5.95 | $15.14 | 31,900 | — | — |
| 2021-07-26 | $6.01 | $15.30 | 17,200 | — | — |
| 2021-07-23 | $6.06 | $15.42 | 58,600 | — | — |
| 2021-07-22 | $6.19 | $15.75 | 13,300 | — | — |
| 2021-07-21 | $6.07 | $15.45 | 51,100 | — | — |
| 2021-07-20 | $6.33 | $16.11 | 50,000 | — | — |
| 2021-07-19 | $6.15 | $15.65 | 30,200 | — | — |
| 2021-07-16 | $6.00 | $15.27 | 23,600 | — | — |
| 2021-07-15 | $6.05 | $15.40 | 13,600 | — | — |
| 2021-07-14 | $6.00 | $15.27 | 22,600 | — | — |
| 2021-07-13 | $6.06 | $15.42 | 19,300 | — | — |
| 2021-07-12 | $6.20 | $15.78 | 13,000 | — | — |
| 2021-07-09 | $6.20 | $15.78 | 30,100 | — | — |
| 2021-07-08 | $6.01 | $15.30 | 43,500 | — | — |
| 2021-07-07 | $6.11 | $15.55 | 16,000 | — | — |
| 2021-07-06 | $6.07 | $15.45 | 83,000 | — | — |
| 2021-07-02 | $6.12 | $15.58 | 37,000 | — | — |
| 2021-07-01 | $6.13 | $15.60 | 23,000 | — | — |
| 2021-06-30 | $6.07 | $15.45 | 86,200 | — | — |
| 2021-06-29 | $6.09 | $15.50 | 24,700 | — | — |
| 2021-06-28 | $6.15 | $15.65 | 32,000 | — | — |
| 2021-06-25 | $6.13 | $15.60 | 37,700 | — | — |
| 2021-06-24 | $6.14 | $15.63 | 44,300 | — | — |
| 2021-06-23 | $6.17 | $15.70 | 36,500 | — | — |
| 2021-06-22 | $5.97 | $15.19 | 18,900 | — | — |
| 2021-06-21 | $6.05 | $15.40 | 35,200 | — | — |
| 2021-06-18 | $5.95 | $15.14 | 91,000 | — | — |
| 2021-06-17 | $6.36 | $16.19 | 32,800 | — | — |
| 2021-06-16 | $6.43 | $16.36 | 34,100 | — | — |
| 2021-06-15 | $6.47 | $16.47 | 53,100 | — | — |
| 2021-06-14 | $6.56 | $16.70 | 64,300 | — | — |
| 2021-06-11 | $6.71 | $17.08 | 37,900 | — | — |
| 2021-06-10 | $6.71 | $17.08 | 31,900 | — | — |
| 2021-06-09 | $6.77 | $17.23 | 36,900 | — | — |
| 2021-06-08 | $6.54 | $16.64 | 67,500 | — | — |
| 2021-06-07 | $6.24 | $15.88 | 87,200 | — | — |
| 2021-06-04 | $6.52 | $16.59 | 93,400 | — | — |
| 2021-06-03 | $6.83 | $17.38 | 87,100 | — | — |
| 2021-06-02 | $6.93 | $17.64 | 39,700 | — | — |
| 2021-06-01 | $7.11 | $18.10 | 47,300 | — | — |
| 2021-05-28 | $7.03 | $17.89 | 63,800 | — | — |
| 2021-05-27 | $6.83 | $17.38 | 41,300 | — | — |
| 2021-05-26 | $6.72 | $17.10 | 58,200 | — | — |
| 2021-05-25 | $6.52 | $16.59 | 67,600 | — | — |
| 2021-05-24 | $6.94 | $17.66 | 31,800 | — | — |
| 2021-05-21 | $6.98 | $17.76 | 93,500 | — | — |
| 2021-05-20 | $6.88 | $17.51 | 39,900 | — | — |
| 2021-05-19 | $6.72 | $17.10 | 77,700 | — | — |
| 2021-05-18 | $7.14 | $18.17 | 103,000 | — | — |
| 2021-05-17 | $7.00 | $17.82 | 133,100 | — | — |
| 2021-05-14 | $6.48 | $16.49 | 100,800 | — | — |
| 2021-05-13 | $5.74 | $14.61 | 135,900 | — | — |
| 2021-05-12 | $5.78 | $14.71 | 134,700 | — | — |
| 2021-05-11 | $6.29 | $16.01 | 121,500 | — | — |
| 2021-05-10 | $6.56 | $16.70 | 214,500 | — | — |
| 2021-05-07 | $7.26 | $18.48 | 125,900 | — | — |
| 2021-05-06 | $8.15 | $20.74 | 91,800 | — | — |
| 2021-05-05 | $7.95 | $20.23 | 114,100 | — | — |
| 2021-05-04 | $7.50 | $19.09 | 28,800 | — | — |
| 2021-05-03 | $7.53 | $19.16 | 81,000 | — | — |
| 2021-04-30 | $7.57 | $19.27 | 225,600 | — | — |
| 2021-04-29 | $6.80 | $17.31 | 28,200 | — | — |
| 2021-04-28 | $7.02 | $17.87 | 22,200 | — | — |
| 2021-04-27 | $7.01 | $17.84 | 18,400 | — | — |
| 2021-04-26 | $7.07 | $17.99 | 29,600 | — | — |
| 2021-04-23 | $6.95 | $17.69 | 25,500 | — | — |
| 2021-04-22 | $6.69 | $17.03 | 56,200 | — | — |
| 2021-04-21 | $6.73 | $17.13 | 18,300 | — | — |
| 2021-04-20 | $6.74 | $17.15 | 50,000 | — | — |
| 2021-04-19 | $6.95 | $17.69 | 46,400 | — | — |
| 2021-04-16 | $6.92 | $17.61 | 55,000 | — | — |
| 2021-04-15 | $6.86 | $17.46 | 21,200 | — | — |
| 2021-04-14 | $6.93 | $17.64 | 31,900 | — | — |
| 2021-04-13 | $6.76 | $17.20 | 49,200 | — | — |
| 2021-04-12 | $6.90 | $17.56 | 55,500 | — | — |
| 2021-04-09 | $7.16 | $18.22 | 31,200 | — | — |
| 2021-04-08 | $7.25 | $18.45 | 43,100 | — | — |
| 2021-04-07 | $7.30 | $18.58 | 52,700 | — | — |
| 2021-04-06 | $7.28 | $18.53 | 32,000 | — | — |
| 2021-04-05 | $7.50 | $19.09 | 83,200 | — | — |
| 2021-04-01 | $7.70 | $19.60 | 154,100 | — | — |
| 2021-03-31 | $6.75 | $17.18 | 184,000 | — | — |
| 2021-03-30 | $6.72 | $17.10 | 66,100 | — | — |
| 2021-03-29 | $6.68 | $17.00 | 51,000 | — | — |
| 2021-03-26 | $6.98 | $17.76 | 65,700 | — | — |
| 2021-03-25 | $6.80 | $17.31 | 79,000 | — | — |
| 2021-03-24 | $6.61 | $16.82 | 65,500 | — | — |
| 2021-03-23 | $6.80 | $17.31 | 95,600 | — | — |
| 2021-03-22 | $7.29 | $18.55 | 82,900 | — | — |
| 2021-03-19 | $7.54 | $19.19 | 120,700 | — | — |
| 2021-03-18 | $7.44 | $18.93 | 100,600 | — | — |
| 2021-03-17 | $7.85 | $19.98 | 62,600 | — | — |
| 2021-03-16 | $7.55 | $19.21 | 61,300 | — | — |
| 2021-03-15 | $8.00 | $20.36 | 89,300 | — | — |
| 2021-03-12 | $8.20 | $20.87 | 110,900 | — | — |
| 2021-03-11 | $7.94 | $20.21 | 100,200 | — | — |
| 2021-03-10 | $7.50 | $19.09 | 269,300 | — | — |
| 2021-03-09 | $7.68 | $19.55 | 104,500 | — | — |
| 2021-03-08 | $7.36 | $18.73 | 101,800 | — | — |
| 2021-03-05 | $6.94 | $17.66 | 153,000 | — | — |
| 2021-03-04 | $7.46 | $18.99 | 128,000 | — | — |
| 2021-03-03 | $8.36 | $21.28 | 102,400 | — | — |
| 2021-03-02 | $8.10 | $20.61 | 115,300 | — | — |
| 2021-03-01 | $8.03 | $20.44 | 128,100 | — | — |
| 2021-02-26 | $7.64 | $19.44 | 70,700 | — | — |
| 2021-02-25 | $7.88 | $20.05 | 70,100 | — | — |
| 2021-02-24 | $7.69 | $19.57 | 55,100 | — | — |
| 2021-02-23 | $7.72 | $19.65 | 123,700 | — | — |
| 2021-02-22 | $8.00 | $20.36 | 148,300 | — | — |
| 2021-02-19 | $8.02 | $20.41 | 91,700 | — | — |
| 2021-02-18 | $7.70 | $19.60 | 48,000 | — | — |
| 2021-02-17 | $8.08 | $20.56 | 68,000 | — | — |
| 2021-02-16 | $8.53 | $21.71 | 101,800 | — | — |
| 2021-02-12 | $8.11 | $20.64 | 84,900 | — | — |
| 2021-02-11 | $7.54 | $19.19 | 119,600 | — | — |
| 2021-02-10 | $7.98 | $20.31 | 102,900 | — | — |
| 2021-02-09 | $8.49 | $21.61 | 155,000 | — | — |
| 2021-02-08 | $8.68 | $22.09 | 119,300 | — | — |
| 2021-02-05 | $7.99 | $20.33 | 112,000 | — | — |
| 2021-02-04 | $7.36 | $18.73 | 120,700 | — | — |
| 2021-02-03 | $7.25 | $18.45 | 109,000 | — | — |
| 2021-02-02 | $6.89 | $17.54 | 110,400 | — | — |
| 2021-02-01 | $6.66 | $16.95 | 135,900 | — | — |
| 2021-01-29 | $6.48 | $16.49 | 49,700 | — | — |
| 2021-01-28 | $6.51 | $16.57 | 60,200 | — | — |
| 2021-01-27 | $6.26 | $15.93 | 90,900 | — | — |
| 2021-01-26 | $6.65 | $16.92 | 79,700 | — | — |
| 2021-01-25 | $6.64 | $16.90 | 84,800 | — | — |
| 2021-01-22 | $6.92 | $17.61 | 71,100 | — | — |
| 2021-01-21 | $6.88 | $17.51 | 31,800 | — | — |
| 2021-01-20 | $6.85 | $17.43 | 52,300 | — | — |
| 2021-01-19 | $6.91 | $17.59 | 79,300 | — | — |
| 2021-01-15 | $6.81 | $17.33 | 91,700 | — | — |
| 2021-01-14 | $7.18 | $18.27 | 122,800 | — | — |
| 2021-01-13 | $6.82 | $17.36 | 175,200 | — | — |
| 2021-01-12 | $7.37 | $18.76 | 117,200 | — | — |
| 2021-01-11 | $7.34 | $18.68 | 195,500 | — | — |
| 2021-01-08 | $7.11 | $18.10 | 191,400 | — | — |
| 2021-01-07 | $7.20 | $18.32 | 261,500 | — | — |
| 2021-01-06 | $6.51 | $16.57 | 128,600 | — | — |
| 2021-01-05 | $5.97 | $15.19 | 168,900 | — | — |
| 2021-01-04 | $5.65 | $14.38 | 80,800 | — | — |