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
- 1988-12-15 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 | $5.87 | $23.60 | 849,500 | — | — |
| 2021-12-30 | $5.89 | $23.68 | 825,800 | — | — |
| 2021-12-29 | $5.91 | $23.76 | 1,699,200 | — | — |
| 2021-12-28 | $5.86 | $23.56 | 1,095,700 | — | — |
| 2021-12-27 | $5.89 | $23.68 | 1,893,900 | — | — |
| 2021-12-23 | $5.82 | $23.40 | 1,786,200 | — | — |
| 2021-12-22 | $5.73 | $23.04 | 1,756,400 | — | — |
| 2021-12-21 | $5.65 | $22.72 | 2,690,400 | — | — |
| 2021-12-20 | $5.61 | $22.56 | 4,193,800 | — | — |
| 2021-12-17 | $5.52 | $22.20 | 3,813,700 | — | — |
| 2021-12-16 | $5.70 | $22.92 | 2,337,900 | — | — |
| 2021-12-15 | $5.74 | $23.08 | 2,831,700 | — | — |
| 2021-12-14 | $5.71 | $22.96 | 2,811,900 | — | — |
| 2021-12-13 | $5.68 | $22.84 | 2,217,000 | — | — |
| 2021-12-10 | $5.78 | $23.24 | 2,402,700 | — | — |
| 2021-12-09 | $5.70 | $22.92 | 3,562,400 | — | — |
| 2021-12-08 | $5.84 | $23.48 | 5,143,500 | — | — |
| 2021-12-07 | $5.73 | $23.04 | 7,871,300 | — | — |
| 2021-12-06 | $5.61 | $22.56 | 2,135,100 | — | — |
| 2021-12-03 | $5.38 | $21.63 | 2,094,400 | — | — |
| 2021-12-02 | $5.42 | $21.79 | 1,678,500 | — | — |
| 2021-12-01 | $5.27 | $21.19 | 3,663,200 | — | — |
| 2021-11-30 | $5.30 | $21.31 | 3,050,600 | — | — |
| 2021-11-29 | $5.42 | $21.79 | 2,780,900 | — | — |
| 2021-11-26 | $5.53 | $22.24 | 2,097,700 | — | — |
| 2021-11-24 | $5.83 | $23.44 | 1,694,000 | — | — |
| 2021-11-23 | $5.99 | $24.09 | 2,186,800 | — | — |
| 2021-11-22 | $6.10 | $24.53 | 2,796,200 | — | — |
| 2021-11-19 | $6.11 | $24.57 | 4,458,400 | — | — |
| 2021-11-18 | $6.22 | $25.01 | 2,355,300 | — | — |
| 2021-11-17 | $6.52 | $26.22 | 941,500 | — | — |
| 2021-11-16 | $6.54 | $26.30 | 1,451,700 | — | — |
| 2021-11-15 | $6.65 | $26.74 | 1,374,700 | — | — |
| 2021-11-12 | $6.95 | $27.95 | 618,200 | — | — |
| 2021-11-11 | $6.94 | $27.91 | 849,400 | — | — |
| 2021-11-10 | $6.86 | $27.58 | 631,700 | — | — |
| 2021-11-09 | $6.85 | $27.54 | 720,600 | — | — |
| 2021-11-08 | $6.95 | $27.95 | 550,800 | — | — |
| 2021-11-05 | $6.93 | $27.87 | 849,800 | — | — |
| 2021-11-04 | $6.94 | $27.91 | 1,100,800 | — | — |
| 2021-11-03 | $7.16 | $28.79 | 758,800 | — | — |
| 2021-11-02 | $7.09 | $28.51 | 1,108,100 | — | — |
| 2021-11-01 | $7.23 | $29.07 | 1,759,800 | — | — |
| 2021-10-29 | $6.97 | $28.03 | 2,359,400 | — | — |
| 2021-10-28 | $6.59 | $26.50 | 1,140,800 | — | — |
| 2021-10-27 | $6.48 | $26.06 | 972,800 | — | — |
| 2021-10-26 | $6.56 | $26.38 | 959,900 | — | — |
| 2021-10-25 | $6.59 | $26.50 | 1,208,800 | — | — |
| 2021-10-22 | $6.61 | $26.58 | 1,403,100 | — | — |
| 2021-10-21 | $6.60 | $26.54 | 1,336,200 | — | — |
| 2021-10-20 | $6.81 | $27.38 | 702,300 | — | — |
| 2021-10-19 | $6.72 | $27.02 | 1,169,200 | — | — |
| 2021-10-18 | $6.74 | $27.10 | 1,081,000 | — | — |
| 2021-10-15 | $6.71 | $26.98 | 1,076,100 | — | — |
| 2021-10-14 | $6.53 | $26.26 | 1,223,100 | — | — |
| 2021-10-13 | $6.59 | $26.50 | 1,042,200 | — | — |
| 2021-10-12 | $6.77 | $27.22 | 870,300 | — | — |
| 2021-10-11 | $6.73 | $27.06 | 912,800 | — | — |
| 2021-10-08 | $6.82 | $27.42 | 776,700 | — | — |
| 2021-10-07 | $6.89 | $27.33 | 1,517,000 | — | — |
| 2021-10-06 | $6.88 | $27.29 | 1,858,900 | — | — |
| 2021-10-05 | $6.88 | $27.29 | 2,414,600 | — | — |
| 2021-10-04 | $6.55 | $25.98 | 1,922,500 | — | — |
| 2021-10-01 | $6.55 | $25.98 | 1,939,700 | — | — |
| 2021-09-30 | $6.59 | $26.14 | 1,922,300 | — | — |
| 2021-09-29 | $6.62 | $26.26 | 1,357,200 | — | — |
| 2021-09-28 | $6.63 | $26.30 | 3,141,000 | — | — |
| 2021-09-27 | $6.71 | $26.62 | 1,432,400 | — | — |
| 2021-09-24 | $6.62 | $26.26 | 1,173,900 | — | — |
| 2021-09-23 | $6.51 | $25.82 | 836,400 | — | — |
| 2021-09-22 | $6.30 | $24.99 | 1,001,900 | — | — |
| 2021-09-21 | $6.16 | $24.44 | 1,623,200 | — | — |
| 2021-09-20 | $6.12 | $24.28 | 3,715,600 | — | — |
| 2021-09-17 | $6.65 | $26.38 | 2,660,500 | — | — |
| 2021-09-16 | $6.77 | $26.86 | 1,086,400 | — | — |
| 2021-09-15 | $6.64 | $26.34 | 836,900 | — | — |
| 2021-09-14 | $6.56 | $26.02 | 996,600 | — | — |
| 2021-09-13 | $6.59 | $26.14 | 2,136,000 | — | — |
| 2021-09-10 | $6.44 | $25.55 | 839,000 | — | — |
| 2021-09-09 | $6.48 | $25.70 | 959,500 | — | — |
| 2021-09-08 | $6.49 | $25.74 | 1,123,100 | — | — |
| 2021-09-07 | $6.55 | $25.98 | 815,200 | — | — |
| 2021-09-03 | $6.61 | $26.22 | 724,700 | — | — |
| 2021-09-02 | $6.59 | $26.14 | 831,400 | — | — |
| 2021-09-01 | $6.65 | $26.38 | 1,687,600 | — | — |
| 2021-08-31 | $6.54 | $25.94 | 2,592,900 | — | — |
| 2021-08-30 | $6.49 | $25.74 | 741,500 | — | — |
| 2021-08-27 | $6.56 | $26.02 | 2,154,000 | — | — |
| 2021-08-26 | $6.56 | $26.02 | 859,400 | — | — |
| 2021-08-25 | $6.70 | $26.58 | 1,305,500 | — | — |
| 2021-08-24 | $6.46 | $25.63 | 867,200 | — | — |
| 2021-08-23 | $6.53 | $25.90 | 1,614,800 | — | — |
| 2021-08-20 | $6.52 | $25.86 | 995,700 | — | — |
| 2021-08-19 | $6.53 | $25.90 | 1,268,500 | — | — |
| 2021-08-18 | $6.69 | $26.54 | 1,107,000 | — | — |
| 2021-08-17 | $6.61 | $26.22 | 1,375,100 | — | — |
| 2021-08-16 | $6.85 | $27.17 | 849,000 | — | — |
| 2021-08-13 | $6.87 | $27.25 | 895,300 | — | — |
| 2021-08-12 | $6.90 | $27.37 | 902,900 | — | — |
| 2021-08-11 | $6.93 | $27.49 | 1,014,200 | — | — |
| 2021-08-10 | $6.80 | $26.97 | 843,200 | — | — |
| 2021-08-09 | $6.72 | $26.66 | 830,800 | — | — |
| 2021-08-06 | $6.77 | $26.86 | 872,500 | — | — |
| 2021-08-05 | $6.64 | $26.34 | 964,600 | — | — |
| 2021-08-04 | $6.64 | $26.34 | 1,334,400 | — | — |
| 2021-08-03 | $6.62 | $26.26 | 1,380,700 | — | — |
| 2021-08-02 | $6.41 | $25.43 | 1,453,600 | — | — |
| 2021-07-30 | $6.37 | $25.27 | 1,729,200 | — | — |
| 2021-07-29 | $6.42 | $25.47 | 828,400 | — | — |
| 2021-07-28 | $6.35 | $25.19 | 2,876,000 | — | — |
| 2021-07-27 | $6.41 | $25.43 | 1,213,500 | — | — |
| 2021-07-26 | $6.40 | $25.39 | 1,169,100 | — | — |
| 2021-07-23 | $6.25 | $24.79 | 1,407,600 | — | — |
| 2021-07-22 | $6.12 | $24.28 | 1,310,700 | — | — |
| 2021-07-21 | $6.17 | $24.47 | 3,467,900 | — | — |
| 2021-07-20 | $5.89 | $23.36 | 1,573,800 | — | — |
| 2021-07-19 | $5.72 | $22.69 | 4,175,100 | — | — |
| 2021-07-16 | $5.93 | $23.52 | 1,223,000 | — | — |
| 2021-07-15 | $6.11 | $24.24 | 1,019,900 | — | — |
| 2021-07-14 | $6.12 | $24.28 | 944,900 | — | — |
| 2021-07-13 | $6.07 | $24.08 | 1,322,900 | — | — |
| 2021-07-12 | $6.23 | $24.71 | 946,400 | — | — |
| 2021-07-09 | $6.22 | $24.67 | 1,720,300 | — | — |
| 2021-07-08 | $5.93 | $23.52 | 2,507,700 | — | — |
| 2021-07-07 | $6.14 | $24.36 | 1,453,200 | — | — |
| 2021-07-06 | $6.21 | $24.63 | 1,768,900 | — | — |
| 2021-07-02 | $6.26 | $24.83 | 935,500 | — | — |
| 2021-07-01 | $6.40 | $25.39 | 1,342,300 | — | — |
| 2021-06-30 | $6.21 | $24.63 | 1,510,200 | — | — |
| 2021-06-29 | $6.25 | $24.79 | 2,301,000 | — | — |
| 2021-06-28 | $6.33 | $25.11 | 1,717,500 | — | — |
| 2021-06-25 | $6.49 | $25.74 | 2,172,700 | — | — |
| 2021-06-24 | $6.44 | $25.55 | 2,046,100 | — | — |
| 2021-06-23 | $6.29 | $24.95 | 1,451,300 | — | — |
| 2021-06-22 | $6.30 | $24.99 | 854,400 | — | — |
| 2021-06-21 | $6.27 | $24.87 | 1,712,300 | — | — |
| 2021-06-18 | $6.17 | $24.47 | 2,092,200 | — | — |
| 2021-06-17 | $6.36 | $25.23 | 2,124,700 | — | — |
| 2021-06-16 | $6.42 | $25.47 | 1,867,900 | — | — |
| 2021-06-15 | $6.51 | $25.82 | 7,360,200 | — | — |
| 2021-06-14 | $6.42 | $25.47 | 2,262,700 | — | — |
| 2021-06-11 | $6.37 | $25.27 | 1,376,800 | — | — |
| 2021-06-10 | $6.36 | $25.23 | 1,512,300 | — | — |
| 2021-06-09 | $6.37 | $25.27 | 2,238,600 | — | — |
| 2021-06-08 | $6.42 | $25.47 | 1,430,500 | — | — |
| 2021-06-07 | $6.44 | $25.55 | 2,144,300 | — | — |
| 2021-06-04 | $6.34 | $25.15 | 2,968,100 | — | — |
| 2021-06-03 | $6.40 | $25.39 | 1,361,900 | — | — |
| 2021-06-02 | $6.36 | $25.23 | 1,371,100 | — | — |
| 2021-06-01 | $6.37 | $25.27 | 2,018,500 | — | — |
| 2021-05-28 | $6.23 | $24.71 | 2,139,900 | — | — |
| 2021-05-27 | $6.31 | $25.03 | 2,207,000 | — | — |
| 2021-05-26 | $6.18 | $24.51 | 1,527,100 | — | — |
| 2021-05-25 | $6.17 | $24.47 | 1,640,700 | — | — |
| 2021-05-24 | $6.18 | $24.51 | 1,678,900 | — | — |
| 2021-05-21 | $6.21 | $24.63 | 1,622,800 | — | — |
| 2021-05-20 | $6.09 | $24.16 | 19,383,700 | — | — |
| 2021-05-19 | $6.08 | $24.12 | 5,233,300 | — | — |
| 2021-05-18 | $6.22 | $24.67 | 7,235,300 | — | — |
| 2021-05-17 | $6.10 | $24.20 | 4,288,700 | — | — |
| 2021-05-14 | $6.16 | $24.44 | 1,567,500 | — | — |
| 2021-05-13 | $5.96 | $23.64 | 2,874,900 | — | — |
| 2021-05-12 | $5.86 | $23.25 | 1,614,300 | — | — |
| 2021-05-11 | $5.96 | $23.64 | 2,915,200 | — | — |
| 2021-05-10 | $5.92 | $23.48 | 2,117,300 | — | — |
| 2021-05-07 | $5.91 | $23.44 | 1,383,300 | — | — |
| 2021-05-06 | $5.84 | $23.17 | 1,487,800 | — | — |
| 2021-05-05 | $5.76 | $22.85 | 1,407,900 | — | — |
| 2021-05-04 | $5.66 | $22.45 | 2,147,400 | — | — |
| 2021-05-03 | $5.64 | $22.37 | 2,051,400 | — | — |
| 2021-04-30 | $5.60 | $22.21 | 2,050,400 | — | — |
| 2021-04-29 | $5.55 | $22.02 | 2,095,300 | — | — |
| 2021-04-28 | $5.46 | $21.66 | 1,171,300 | — | — |
| 2021-04-27 | $5.46 | $21.66 | 1,177,400 | — | — |
| 2021-04-26 | $5.40 | $21.14 | 1,448,700 | — | — |
| 2021-04-23 | $5.26 | $20.59 | 1,219,400 | — | — |
| 2021-04-22 | $5.26 | $20.59 | 1,945,400 | — | — |
| 2021-04-21 | $5.21 | $20.40 | 1,670,900 | — | — |
| 2021-04-20 | $5.20 | $20.36 | 1,894,900 | — | — |
| 2021-04-19 | $5.42 | $21.22 | 2,310,100 | — | — |
| 2021-04-16 | $5.27 | $20.63 | 1,853,100 | — | — |
| 2021-04-15 | $5.23 | $20.47 | 1,912,200 | — | — |
| 2021-04-14 | $5.35 | $20.94 | 973,300 | — | — |
| 2021-04-13 | $5.29 | $20.71 | 919,600 | — | — |
| 2021-04-12 | $5.33 | $20.86 | 1,065,900 | — | — |
| 2021-04-09 | $5.30 | $20.75 | 2,514,600 | — | — |
| 2021-04-08 | $5.42 | $21.22 | 1,153,800 | — | — |
| 2021-04-07 | $5.41 | $21.18 | 1,349,700 | — | — |
| 2021-04-06 | $5.36 | $20.98 | 1,358,500 | — | — |
| 2021-04-05 | $5.33 | $20.86 | 949,300 | — | — |
| 2021-04-01 | $5.25 | $20.55 | 1,612,300 | — | — |
| 2021-03-31 | $5.22 | $20.43 | 2,000,500 | — | — |
| 2021-03-30 | $5.28 | $20.67 | 1,886,300 | — | — |
| 2021-03-29 | $5.17 | $20.24 | 2,518,800 | — | — |
| 2021-03-26 | $5.25 | $20.55 | 1,797,900 | — | — |
| 2021-03-25 | $5.15 | $20.16 | 2,760,600 | — | — |
| 2021-03-24 | $5.15 | $20.16 | 2,432,000 | — | — |
| 2021-03-23 | $5.10 | $19.96 | 3,336,200 | — | — |
| 2021-03-22 | $5.16 | $20.20 | 3,796,800 | — | — |
| 2021-03-19 | $5.58 | $21.84 | 2,707,300 | — | — |
| 2021-03-18 | $5.68 | $22.24 | 5,420,000 | — | — |
| 2021-03-17 | $5.73 | $22.43 | 4,070,400 | — | — |
| 2021-03-16 | $5.60 | $21.92 | 2,064,100 | — | — |
| 2021-03-15 | $5.65 | $22.12 | 2,268,000 | — | — |
| 2021-03-12 | $5.76 | $22.55 | 1,699,000 | — | — |
| 2021-03-11 | $5.63 | $22.04 | 4,703,000 | — | — |
| 2021-03-10 | $5.63 | $22.04 | 4,172,400 | — | — |
| 2021-03-09 | $5.62 | $22.00 | 2,888,200 | — | — |
| 2021-03-08 | $5.73 | $22.43 | 3,436,100 | — | — |
| 2021-03-05 | $5.72 | $22.39 | 3,122,800 | — | — |
| 2021-03-04 | $5.56 | $21.77 | 2,883,700 | — | — |
| 2021-03-03 | $5.60 | $21.92 | 2,598,100 | — | — |
| 2021-03-02 | $5.53 | $21.65 | 1,923,900 | — | — |
| 2021-03-01 | $5.55 | $21.73 | 2,144,100 | — | — |
| 2021-02-26 | $5.57 | $21.80 | 3,998,200 | — | — |
| 2021-02-25 | $5.65 | $22.12 | 6,346,600 | — | — |
| 2021-02-24 | $5.66 | $22.16 | 1,793,000 | — | — |
| 2021-02-23 | $5.57 | $21.80 | 3,254,800 | — | — |
| 2021-02-22 | $5.41 | $21.18 | 2,275,300 | — | — |
| 2021-02-19 | $5.45 | $21.33 | 1,568,400 | — | — |
| 2021-02-18 | $5.38 | $21.06 | 2,188,100 | — | — |
| 2021-02-17 | $5.38 | $21.06 | 1,966,300 | — | — |
| 2021-02-16 | $5.44 | $21.30 | 1,766,800 | — | — |
| 2021-02-12 | $5.32 | $20.83 | 1,490,900 | — | — |
| 2021-02-11 | $5.31 | $20.79 | 1,166,300 | — | — |
| 2021-02-10 | $5.28 | $20.67 | 1,649,100 | — | — |
| 2021-02-09 | $5.28 | $20.67 | 2,988,900 | — | — |
| 2021-02-08 | $5.42 | $21.22 | 2,582,200 | — | — |
| 2021-02-05 | $5.29 | $20.71 | 3,097,400 | — | — |
| 2021-02-04 | $5.17 | $20.24 | 2,905,600 | — | — |
| 2021-02-03 | $4.88 | $19.10 | 3,592,000 | — | — |
| 2021-02-02 | $4.84 | $18.95 | 3,044,700 | — | — |
| 2021-02-01 | $4.54 | $17.77 | 2,260,700 | — | — |
| 2021-01-29 | $4.58 | $17.93 | 3,489,400 | — | — |
| 2021-01-28 | $4.79 | $18.75 | 2,068,000 | — | — |
| 2021-01-27 | $4.60 | $18.01 | 3,435,500 | — | — |
| 2021-01-26 | $4.81 | $18.83 | 2,496,700 | — | — |
| 2021-01-25 | $4.79 | $18.75 | 3,379,100 | — | — |
| 2021-01-22 | $4.88 | $19.10 | 3,992,300 | — | — |
| 2021-01-21 | $4.92 | $19.26 | 2,126,400 | — | — |
| 2021-01-20 | $4.94 | $19.34 | 1,418,400 | — | — |
| 2021-01-19 | $4.92 | $19.26 | 2,413,700 | — | — |
| 2021-01-15 | $4.95 | $19.38 | 2,596,700 | — | — |
| 2021-01-14 | $5.07 | $19.85 | 1,780,600 | — | — |
| 2021-01-13 | $5.12 | $20.04 | 2,767,300 | — | — |
| 2021-01-12 | $5.18 | $20.28 | 5,291,500 | — | — |
| 2021-01-11 | $5.23 | $20.47 | 4,568,100 | — | — |
| 2021-01-08 | $5.26 | $20.59 | 4,418,800 | — | — |
| 2021-01-07 | $5.30 | $20.75 | 3,531,300 | — | — |
| 2021-01-06 | $5.31 | $20.79 | 3,688,600 | — | — |
| 2021-01-05 | $5.02 | $19.65 | 1,963,000 | — | — |
| 2021-01-04 | $4.94 | $19.34 | 5,275,400 | — | — |