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
- 1980-03-17 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 | $5.04 | $5.46 | 3,025,800 | — | — |
| 2021-12-30 | $5.00 | $5.42 | 3,779,300 | — | — |
| 2021-12-29 | $4.87 | $5.28 | 4,258,500 | — | — |
| 2021-12-28 | $5.08 | $5.50 | 3,315,000 | — | — |
| 2021-12-27 | $5.10 | $5.53 | 3,188,400 | — | — |
| 2021-12-23 | $5.17 | $5.60 | 2,260,900 | — | — |
| 2021-12-22 | $5.18 | $5.61 | 2,026,500 | — | — |
| 2021-12-21 | $5.11 | $5.54 | 4,249,100 | — | — |
| 2021-12-20 | $4.94 | $5.35 | 3,781,100 | — | — |
| 2021-12-17 | $4.94 | $5.35 | 12,051,200 | — | — |
| 2021-12-16 | $5.00 | $5.42 | 7,428,000 | — | — |
| 2021-12-15 | $4.78 | $5.18 | 6,614,000 | — | — |
| 2021-12-14 | $4.84 | $5.24 | 3,941,200 | — | — |
| 2021-12-13 | $5.14 | $5.57 | 4,122,400 | — | — |
| 2021-12-10 | $5.12 | $5.55 | 3,543,800 | — | — |
| 2021-12-09 | $5.16 | $5.59 | 3,926,800 | — | — |
| 2021-12-08 | $5.52 | $5.98 | 2,557,000 | — | — |
| 2021-12-07 | $5.52 | $5.98 | 6,358,000 | — | — |
| 2021-12-06 | $5.33 | $5.78 | 11,179,900 | — | — |
| 2021-12-03 | $5.20 | $5.63 | 5,314,700 | — | — |
| 2021-12-02 | $5.24 | $5.68 | 7,515,100 | — | — |
| 2021-12-01 | $5.28 | $5.72 | 6,459,400 | — | — |
| 2021-11-30 | $5.60 | $6.07 | 7,707,400 | — | — |
| 2021-11-29 | $5.67 | $6.14 | 5,253,300 | — | — |
| 2021-11-26 | $5.73 | $6.21 | 3,708,200 | — | — |
| 2021-11-24 | $6.02 | $6.52 | 4,019,200 | — | — |
| 2021-11-23 | $6.03 | $6.53 | 3,685,800 | — | — |
| 2021-11-22 | $6.19 | $6.71 | 3,389,000 | — | — |
| 2021-11-19 | $6.40 | $6.93 | 2,875,100 | — | — |
| 2021-11-18 | $6.63 | $7.18 | 3,560,900 | — | — |
| 2021-11-17 | $6.68 | $7.24 | 4,639,700 | — | — |
| 2021-11-16 | $6.80 | $7.37 | 3,418,600 | — | — |
| 2021-11-15 | $7.01 | $7.60 | 2,859,800 | — | — |
| 2021-11-12 | $7.15 | $7.75 | 3,088,200 | — | — |
| 2021-11-11 | $7.19 | $7.79 | 6,411,800 | — | — |
| 2021-11-10 | $7.05 | $7.64 | 6,507,300 | — | — |
| 2021-11-09 | $6.94 | $7.52 | 4,209,700 | — | — |
| 2021-11-08 | $7.09 | $7.68 | 3,317,300 | — | — |
| 2021-11-05 | $6.94 | $7.52 | 3,714,800 | — | — |
| 2021-11-04 | $6.78 | $7.35 | 4,735,000 | — | — |
| 2021-11-03 | $6.92 | $7.50 | 3,167,200 | — | — |
| 2021-11-02 | $6.71 | $7.27 | 3,126,600 | — | — |
| 2021-11-01 | $6.81 | $7.38 | 4,914,900 | — | — |
| 2021-10-29 | $6.33 | $6.86 | 4,259,100 | — | — |
| 2021-10-28 | $6.20 | $6.72 | 7,938,300 | — | — |
| 2021-10-27 | $6.59 | $7.14 | 3,615,000 | — | — |
| 2021-10-26 | $6.85 | $7.42 | 2,917,900 | — | — |
| 2021-10-25 | $6.87 | $7.44 | 3,698,600 | — | — |
| 2021-10-22 | $6.73 | $7.29 | 5,512,400 | — | — |
| 2021-10-21 | $6.59 | $7.14 | 2,968,700 | — | — |
| 2021-10-20 | $6.55 | $7.10 | 5,782,800 | — | — |
| 2021-10-19 | $6.27 | $6.79 | 4,258,200 | — | — |
| 2021-10-18 | $6.12 | $6.63 | 3,233,700 | — | — |
| 2021-10-15 | $6.36 | $6.89 | 3,433,000 | — | — |
| 2021-10-14 | $6.51 | $7.05 | 4,804,300 | — | — |
| 2021-10-13 | $6.43 | $6.97 | 6,266,600 | — | — |
| 2021-10-12 | $6.18 | $6.70 | 5,140,800 | — | — |
| 2021-10-11 | $6.21 | $6.73 | 2,623,800 | — | — |
| 2021-10-08 | $6.20 | $6.72 | 3,461,200 | — | — |
| 2021-10-07 | $6.23 | $6.75 | 3,803,700 | — | — |
| 2021-10-06 | $6.18 | $6.70 | 3,236,400 | — | — |
| 2021-10-05 | $6.07 | $6.58 | 3,158,200 | — | — |
| 2021-10-04 | $6.10 | $6.61 | 3,160,300 | — | — |
| 2021-10-01 | $6.23 | $6.75 | 2,990,600 | — | — |
| 2021-09-30 | $6.17 | $6.69 | 3,605,700 | — | — |
| 2021-09-29 | $6.04 | $6.54 | 3,458,700 | — | — |
| 2021-09-28 | $6.32 | $6.85 | 3,426,600 | — | — |
| 2021-09-27 | $6.26 | $6.78 | 2,352,200 | — | — |
| 2021-09-24 | $6.18 | $6.70 | 2,945,200 | — | — |
| 2021-09-23 | $6.22 | $6.74 | 3,321,300 | — | — |
| 2021-09-22 | $6.25 | $6.77 | 5,055,700 | — | — |
| 2021-09-21 | $6.16 | $6.67 | 4,463,300 | — | — |
| 2021-09-20 | $6.11 | $6.62 | 6,781,600 | — | — |
| 2021-09-17 | $6.23 | $6.75 | 10,393,200 | — | — |
| 2021-09-16 | $6.29 | $6.82 | 9,200,000 | — | — |
| 2021-09-15 | $7.09 | $7.68 | 2,886,700 | — | — |
| 2021-09-14 | $7.07 | $7.66 | 3,010,700 | — | — |
| 2021-09-13 | $7.13 | $7.73 | 4,192,800 | — | — |
| 2021-09-10 | $6.92 | $7.50 | 3,541,200 | — | — |
| 2021-09-09 | $6.94 | $7.52 | 2,258,300 | — | — |
| 2021-09-08 | $6.95 | $7.53 | 2,856,300 | — | — |
| 2021-09-07 | $7.05 | $7.64 | 2,963,900 | — | — |
| 2021-09-03 | $7.29 | $7.90 | 3,649,300 | — | — |
| 2021-09-02 | $7.00 | $7.59 | 1,980,000 | — | — |
| 2021-09-01 | $6.99 | $7.57 | 3,127,700 | — | — |
| 2021-08-31 | $7.05 | $7.64 | 3,486,300 | — | — |
| 2021-08-30 | $6.89 | $7.47 | 2,629,900 | — | — |
| 2021-08-27 | $6.96 | $7.54 | 3,850,300 | — | — |
| 2021-08-26 | $6.49 | $7.03 | 2,251,100 | — | — |
| 2021-08-25 | $6.55 | $7.10 | 3,072,700 | — | — |
| 2021-08-24 | $6.72 | $7.28 | 2,242,500 | — | — |
| 2021-08-23 | $6.62 | $7.17 | 3,359,100 | — | — |
| 2021-08-20 | $6.20 | $6.72 | 2,768,800 | — | — |
| 2021-08-19 | $6.19 | $6.71 | 2,802,200 | — | — |
| 2021-08-18 | $6.37 | $6.90 | 4,182,000 | — | — |
| 2021-08-17 | $6.62 | $7.17 | 3,046,500 | — | — |
| 2021-08-16 | $6.76 | $7.33 | 2,111,800 | — | — |
| 2021-08-13 | $6.94 | $7.52 | 3,060,300 | — | — |
| 2021-08-12 | $6.85 | $7.42 | 3,308,900 | — | — |
| 2021-08-11 | $7.08 | $7.67 | 3,751,800 | — | — |
| 2021-08-10 | $6.71 | $7.27 | 3,282,400 | — | — |
| 2021-08-09 | $6.66 | $7.22 | 3,684,500 | — | — |
| 2021-08-06 | $6.96 | $7.54 | 3,255,200 | — | — |
| 2021-08-05 | $7.04 | $7.63 | 4,119,600 | — | — |
| 2021-08-04 | $6.93 | $7.51 | 3,367,100 | — | — |
| 2021-08-03 | $7.36 | $7.98 | 4,454,900 | — | — |
| 2021-08-02 | $7.30 | $7.91 | 3,705,800 | — | — |
| 2021-07-30 | $7.54 | $8.17 | 3,126,600 | — | — |
| 2021-07-29 | $7.61 | $8.25 | 5,032,800 | — | — |
| 2021-07-28 | $7.56 | $8.19 | 2,233,800 | — | — |
| 2021-07-27 | $7.41 | $8.03 | 1,907,200 | — | — |
| 2021-07-26 | $7.51 | $8.14 | 2,309,900 | — | — |
| 2021-07-23 | $7.33 | $7.94 | 1,963,300 | — | — |
| 2021-07-22 | $7.47 | $8.09 | 2,057,100 | — | — |
| 2021-07-21 | $7.58 | $8.21 | 2,810,300 | — | — |
| 2021-07-20 | $7.23 | $7.83 | 4,896,600 | — | — |
| 2021-07-19 | $7.30 | $7.91 | 4,133,300 | — | — |
| 2021-07-16 | $7.75 | $8.40 | 4,043,400 | — | — |
| 2021-07-15 | $8.14 | $8.82 | 2,157,800 | — | — |
| 2021-07-14 | $8.11 | $8.79 | 2,511,400 | — | — |
| 2021-07-13 | $8.25 | $8.94 | 3,806,200 | — | — |
| 2021-07-12 | $8.25 | $8.94 | 2,712,700 | — | — |
| 2021-07-09 | $8.53 | $9.24 | 2,195,800 | — | — |
| 2021-07-08 | $8.26 | $8.95 | 4,084,100 | — | — |
| 2021-07-07 | $8.66 | $9.38 | 2,836,400 | — | — |
| 2021-07-06 | $8.77 | $9.50 | 2,765,500 | — | — |
| 2021-07-02 | $8.91 | $9.65 | 1,994,600 | — | — |
| 2021-07-01 | $8.83 | $9.57 | 2,956,800 | — | — |
| 2021-06-30 | $8.88 | $9.62 | 2,449,700 | — | — |
| 2021-06-29 | $8.67 | $9.39 | 3,068,700 | — | — |
| 2021-06-28 | $8.76 | $9.49 | 4,173,800 | — | — |
| 2021-06-25 | $8.87 | $9.61 | 14,561,900 | — | — |
| 2021-06-24 | $9.30 | $10.08 | 2,147,300 | — | — |
| 2021-06-23 | $9.21 | $9.98 | 3,159,100 | — | — |
| 2021-06-22 | $9.26 | $10.03 | 3,798,400 | — | — |
| 2021-06-21 | $9.25 | $10.02 | 3,501,300 | — | — |
| 2021-06-18 | $9.25 | $10.02 | 8,984,600 | — | — |
| 2021-06-17 | $9.70 | $10.51 | 6,494,000 | — | — |
| 2021-06-16 | $10.49 | $11.37 | 3,584,100 | — | — |
| 2021-06-15 | $10.46 | $11.33 | 3,988,800 | — | — |
| 2021-06-14 | $10.72 | $11.62 | 2,894,000 | — | — |
| 2021-06-11 | $10.73 | $11.63 | 3,560,300 | — | — |
| 2021-06-10 | $11.04 | $11.96 | 4,190,900 | — | — |
| 2021-06-09 | $10.56 | $11.44 | 4,146,800 | — | — |
| 2021-06-08 | $10.45 | $11.32 | 7,654,100 | — | — |
| 2021-06-07 | $9.90 | $10.73 | 2,198,400 | — | — |
| 2021-06-04 | $9.85 | $10.67 | 3,888,600 | — | — |
| 2021-06-03 | $9.77 | $10.59 | 5,164,000 | — | — |
| 2021-06-02 | $10.48 | $11.36 | 4,801,500 | — | — |
| 2021-06-01 | $10.79 | $11.69 | 3,883,800 | — | — |
| 2021-05-28 | $10.40 | $11.27 | 3,569,900 | — | — |
| 2021-05-27 | $10.52 | $11.40 | 4,173,600 | — | — |
| 2021-05-26 | $10.37 | $11.24 | 5,354,800 | — | — |
| 2021-05-25 | $10.34 | $11.20 | 6,824,200 | — | — |
| 2021-05-24 | $10.25 | $11.11 | 3,256,900 | — | — |
| 2021-05-21 | $9.82 | $10.64 | 4,060,300 | — | — |
| 2021-05-20 | $10.00 | $10.84 | 3,677,100 | — | — |
| 2021-05-19 | $9.97 | $10.80 | 4,174,700 | — | — |
| 2021-05-18 | $10.25 | $11.11 | 4,760,300 | — | — |
| 2021-05-17 | $10.39 | $11.26 | 7,313,900 | — | — |
| 2021-05-14 | $9.29 | $10.07 | 2,855,000 | — | — |
| 2021-05-13 | $8.76 | $9.49 | 2,666,000 | — | — |
| 2021-05-12 | $8.97 | $9.72 | 3,054,600 | — | — |
| 2021-05-11 | $9.40 | $10.19 | 3,548,700 | — | — |
| 2021-05-10 | $9.10 | $9.86 | 5,029,600 | — | — |
| 2021-05-07 | $9.24 | $10.01 | 3,628,700 | — | — |
| 2021-05-06 | $9.23 | $10.00 | 4,715,200 | — | — |
| 2021-05-05 | $8.71 | $9.44 | 2,536,300 | — | — |
| 2021-05-04 | $8.76 | $9.49 | 6,471,200 | — | — |
| 2021-05-03 | $8.73 | $9.46 | 8,133,500 | — | — |
| 2021-04-30 | $8.08 | $8.76 | 6,844,300 | — | — |
| 2021-04-29 | $8.23 | $8.92 | 10,229,500 | — | — |
| 2021-04-28 | $9.61 | $10.41 | 4,312,600 | — | — |
| 2021-04-27 | $9.51 | $10.30 | 2,358,500 | — | — |
| 2021-04-26 | $9.76 | $10.58 | 2,426,600 | — | — |
| 2021-04-23 | $9.63 | $10.43 | 2,225,900 | — | — |
| 2021-04-22 | $9.64 | $10.45 | 2,837,600 | — | — |
| 2021-04-21 | $9.93 | $10.76 | 4,019,400 | — | — |
| 2021-04-20 | $9.43 | $10.22 | 3,512,300 | — | — |
| 2021-04-19 | $9.59 | $10.39 | 3,276,100 | — | — |
| 2021-04-16 | $9.73 | $10.54 | 2,889,400 | — | — |
| 2021-04-15 | $9.93 | $10.76 | 4,227,300 | — | — |
| 2021-04-14 | $9.51 | $10.30 | 2,047,200 | — | — |
| 2021-04-13 | $9.56 | $10.36 | 2,999,400 | — | — |
| 2021-04-12 | $9.14 | $9.90 | 2,063,400 | — | — |
| 2021-04-09 | $9.51 | $10.30 | 2,173,400 | — | — |
| 2021-04-08 | $9.80 | $10.62 | 3,073,700 | — | — |
| 2021-04-07 | $9.34 | $10.12 | 2,245,000 | — | — |
| 2021-04-06 | $9.62 | $10.42 | 2,947,200 | — | — |
| 2021-04-05 | $9.54 | $10.34 | 2,680,200 | — | — |
| 2021-04-01 | $9.38 | $10.16 | 2,751,800 | — | — |
| 2021-03-31 | $9.03 | $9.78 | 3,838,400 | — | — |
| 2021-03-30 | $8.65 | $9.37 | 2,987,200 | — | — |
| 2021-03-29 | $8.90 | $9.64 | 3,287,800 | — | — |
| 2021-03-26 | $9.21 | $9.98 | 2,614,200 | — | — |
| 2021-03-25 | $8.94 | $9.69 | 3,235,000 | — | — |
| 2021-03-24 | $8.95 | $9.70 | 3,652,200 | — | — |
| 2021-03-23 | $9.17 | $9.94 | 4,285,800 | — | — |
| 2021-03-22 | $9.65 | $10.46 | 2,710,200 | — | — |
| 2021-03-19 | $9.96 | $10.79 | 7,734,600 | — | — |
| 2021-03-18 | $9.97 | $10.80 | 4,053,000 | — | — |
| 2021-03-17 | $10.34 | $11.20 | 4,489,100 | — | — |
| 2021-03-16 | $9.81 | $10.63 | 2,872,800 | — | — |
| 2021-03-15 | $9.97 | $10.80 | 3,396,000 | — | — |
| 2021-03-12 | $9.51 | $10.30 | 2,915,800 | — | — |
| 2021-03-11 | $9.60 | $10.40 | 3,601,100 | — | — |
| 2021-03-10 | $9.30 | $10.08 | 4,689,300 | — | — |
| 2021-03-09 | $8.90 | $9.64 | 4,361,900 | — | — |
| 2021-03-08 | $8.60 | $9.32 | 4,191,500 | — | — |
| 2021-03-05 | $8.77 | $9.50 | 5,674,200 | — | — |
| 2021-03-04 | $8.52 | $9.23 | 7,410,400 | — | — |
| 2021-03-03 | $8.67 | $9.39 | 5,334,700 | — | — |
| 2021-03-02 | $8.83 | $9.57 | 4,227,500 | — | — |
| 2021-03-01 | $8.79 | $9.52 | 4,508,600 | — | — |
| 2021-02-26 | $9.01 | $9.76 | 5,729,700 | — | — |
| 2021-02-25 | $9.70 | $10.51 | 4,932,200 | — | — |
| 2021-02-24 | $10.40 | $11.27 | 5,561,200 | — | — |
| 2021-02-23 | $10.12 | $10.97 | 5,272,900 | — | — |
| 2021-02-22 | $10.09 | $10.93 | 8,979,100 | — | — |
| 2021-02-19 | $8.73 | $9.46 | 4,126,600 | — | — |
| 2021-02-18 | $8.39 | $9.09 | 5,826,500 | — | — |
| 2021-02-17 | $8.94 | $9.69 | 4,190,800 | — | — |
| 2021-02-16 | $8.97 | $9.72 | 4,362,900 | — | — |
| 2021-02-12 | $9.10 | $9.86 | 4,044,100 | — | — |
| 2021-02-11 | $9.05 | $9.81 | 4,038,600 | — | — |
| 2021-02-10 | $9.35 | $10.13 | 5,635,300 | — | — |
| 2021-02-09 | $9.79 | $10.61 | 2,720,800 | — | — |
| 2021-02-08 | $9.93 | $10.76 | 3,616,900 | — | — |
| 2021-02-05 | $9.44 | $10.23 | 4,188,000 | — | — |
| 2021-02-04 | $9.02 | $9.77 | 5,573,600 | — | — |
| 2021-02-03 | $8.95 | $9.70 | 5,591,500 | — | — |
| 2021-02-02 | $9.03 | $9.78 | 9,601,300 | — | — |
| 2021-02-01 | $11.14 | $12.07 | 19,488,000 | — | — |
| 2021-01-29 | $9.05 | $9.81 | 7,267,700 | — | — |
| 2021-01-28 | $8.98 | $9.73 | 11,558,300 | — | — |
| 2021-01-27 | $7.74 | $8.39 | 5,756,800 | — | — |
| 2021-01-26 | $8.20 | $8.89 | 2,335,900 | — | — |
| 2021-01-25 | $8.33 | $9.03 | 4,233,400 | — | — |
| 2021-01-22 | $8.60 | $9.32 | 3,033,400 | — | — |
| 2021-01-21 | $8.72 | $9.45 | 3,804,400 | — | — |
| 2021-01-20 | $8.93 | $9.68 | 4,635,400 | — | — |
| 2021-01-19 | $8.42 | $9.12 | 5,263,200 | — | — |
| 2021-01-15 | $8.39 | $9.09 | 6,189,600 | — | — |
| 2021-01-14 | $8.96 | $9.71 | 6,693,500 | — | — |
| 2021-01-13 | $9.07 | $9.83 | 4,916,200 | — | — |
| 2021-01-12 | $9.49 | $10.28 | 4,210,800 | — | — |
| 2021-01-11 | $9.45 | $10.24 | 3,674,400 | — | — |
| 2021-01-08 | $9.59 | $10.39 | 8,914,000 | — | — |
| 2021-01-07 | $11.00 | $11.92 | 4,076,700 | — | — |
| 2021-01-06 | $11.07 | $12.00 | 5,723,000 | — | — |
| 2021-01-05 | $10.98 | $11.90 | 3,860,000 | — | — |
| 2021-01-04 | $10.83 | $11.74 | 5,823,500 | — | — |