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
- 1980-12-04 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 | $5.31 | $5.31 | 97,500 | — | — |
| 2021-12-30 | $5.56 | $5.56 | 32,700 | — | — |
| 2021-12-29 | $5.55 | $5.55 | 91,600 | — | — |
| 2021-12-28 | $5.49 | $5.49 | 66,800 | — | — |
| 2021-12-27 | $5.62 | $5.62 | 91,600 | — | — |
| 2021-12-23 | $5.76 | $5.76 | 25,600 | — | — |
| 2021-12-22 | $5.72 | $5.72 | 31,700 | — | — |
| 2021-12-21 | $5.72 | $5.72 | 25,100 | — | — |
| 2021-12-20 | $5.60 | $5.60 | 71,300 | — | — |
| 2021-12-17 | $5.64 | $5.64 | 120,200 | — | — |
| 2021-12-16 | $5.75 | $5.75 | 59,900 | — | — |
| 2021-12-15 | $5.84 | $5.84 | 189,600 | — | — |
| 2021-12-14 | $5.65 | $5.65 | 86,100 | — | — |
| 2021-12-13 | $5.62 | $5.62 | 51,700 | — | — |
| 2021-12-10 | $5.84 | $5.84 | 18,100 | — | — |
| 2021-12-09 | $5.78 | $5.78 | 31,200 | — | — |
| 2021-12-08 | $5.79 | $5.79 | 27,600 | — | — |
| 2021-12-07 | $5.83 | $5.83 | 33,700 | — | — |
| 2021-12-06 | $5.84 | $5.84 | 46,300 | — | — |
| 2021-12-03 | $5.75 | $5.75 | 45,600 | — | — |
| 2021-12-02 | $5.81 | $5.81 | 31,200 | — | — |
| 2021-12-01 | $5.67 | $5.67 | 80,500 | — | — |
| 2021-11-30 | $5.67 | $5.67 | 67,000 | — | — |
| 2021-11-29 | $5.82 | $5.82 | 57,700 | — | — |
| 2021-11-26 | $5.86 | $5.86 | 87,200 | — | — |
| 2021-11-24 | $6.15 | $6.15 | 28,000 | — | — |
| 2021-11-23 | $6.18 | $6.18 | 51,800 | — | — |
| 2021-11-22 | $6.17 | $6.17 | 51,900 | — | — |
| 2021-11-19 | $6.27 | $6.27 | 59,500 | — | — |
| 2021-11-18 | $6.29 | $6.29 | 61,900 | — | — |
| 2021-11-17 | $6.21 | $6.21 | 71,100 | — | — |
| 2021-11-16 | $6.27 | $6.27 | 54,500 | — | — |
| 2021-11-15 | $6.45 | $6.45 | 47,400 | — | — |
| 2021-11-12 | $6.51 | $6.51 | 20,700 | — | — |
| 2021-11-11 | $6.51 | $6.51 | 30,900 | — | — |
| 2021-11-10 | $6.59 | $6.59 | 39,400 | — | — |
| 2021-11-09 | $6.56 | $6.56 | 48,600 | — | — |
| 2021-11-08 | $6.63 | $6.63 | 53,000 | — | — |
| 2021-11-05 | $6.87 | $6.87 | 190,200 | — | — |
| 2021-11-04 | $6.64 | $6.64 | 180,600 | — | — |
| 2021-11-03 | $6.48 | $6.48 | 241,900 | — | — |
| 2021-11-02 | $6.45 | $6.45 | 51,600 | — | — |
| 2021-11-01 | $6.46 | $6.46 | 51,800 | — | — |
| 2021-10-29 | $6.44 | $6.44 | 66,700 | — | — |
| 2021-10-28 | $6.45 | $6.45 | 51,100 | — | — |
| 2021-10-27 | $6.35 | $6.35 | 39,300 | — | — |
| 2021-10-26 | $6.41 | $6.41 | 58,700 | — | — |
| 2021-10-25 | $6.41 | $6.41 | 66,300 | — | — |
| 2021-10-22 | $6.41 | $6.41 | 33,000 | — | — |
| 2021-10-21 | $6.42 | $6.42 | 32,700 | — | — |
| 2021-10-20 | $6.41 | $6.41 | 40,600 | — | — |
| 2021-10-19 | $6.37 | $6.37 | 33,200 | — | — |
| 2021-10-18 | $6.30 | $6.30 | 47,500 | — | — |
| 2021-10-15 | $6.32 | $6.32 | 91,600 | — | — |
| 2021-10-14 | $6.21 | $6.21 | 38,100 | — | — |
| 2021-10-13 | $6.17 | $6.17 | 45,000 | — | — |
| 2021-10-12 | $6.35 | $6.35 | 31,400 | — | — |
| 2021-10-11 | $6.35 | $6.35 | 43,900 | — | — |
| 2021-10-08 | $6.37 | $6.37 | 24,300 | — | — |
| 2021-10-07 | $6.36 | $6.36 | 46,500 | — | — |
| 2021-10-06 | $6.30 | $6.30 | 49,700 | — | — |
| 2021-10-05 | $6.31 | $6.31 | 82,700 | — | — |
| 2021-10-04 | $6.30 | $6.30 | 66,900 | — | — |
| 2021-10-01 | $6.41 | $6.41 | 147,300 | — | — |
| 2021-09-30 | $6.21 | $6.21 | 48,900 | — | — |
| 2021-09-29 | $6.24 | $6.24 | 44,300 | — | — |
| 2021-09-28 | $6.17 | $6.17 | 62,900 | — | — |
| 2021-09-27 | $6.21 | $6.21 | 97,100 | — | — |
| 2021-09-24 | $6.13 | $6.13 | 65,400 | — | — |
| 2021-09-23 | $6.07 | $6.07 | 54,100 | — | — |
| 2021-09-22 | $6.00 | $6.00 | 48,100 | — | — |
| 2021-09-21 | $5.98 | $5.98 | 64,900 | — | — |
| 2021-09-20 | $5.92 | $5.92 | 86,600 | — | — |
| 2021-09-17 | $5.81 | $5.81 | 570,000 | — | — |
| 2021-09-16 | $5.65 | $5.65 | 83,700 | — | — |
| 2021-09-15 | $5.70 | $5.70 | 96,600 | — | — |
| 2021-09-14 | $5.75 | $5.75 | 113,500 | — | — |
| 2021-09-13 | $5.73 | $5.73 | 80,600 | — | — |
| 2021-09-10 | $5.75 | $5.75 | 98,600 | — | — |
| 2021-09-09 | $5.77 | $5.77 | 120,100 | — | — |
| 2021-09-08 | $5.85 | $5.85 | 81,100 | — | — |
| 2021-09-07 | $5.93 | $5.93 | 126,700 | — | — |
| 2021-09-03 | $5.99 | $5.99 | 44,200 | — | — |
| 2021-09-02 | $6.05 | $6.05 | 40,200 | — | — |
| 2021-09-01 | $6.07 | $6.07 | 42,300 | — | — |
| 2021-08-31 | $5.97 | $5.97 | 51,400 | — | — |
| 2021-08-30 | $5.89 | $5.89 | 78,400 | — | — |
| 2021-08-27 | $5.81 | $5.81 | 101,900 | — | — |
| 2021-08-26 | $5.69 | $5.69 | 44,300 | — | — |
| 2021-08-25 | $5.68 | $5.68 | 46,300 | — | — |
| 2021-08-24 | $5.64 | $5.64 | 69,500 | — | — |
| 2021-08-23 | $5.76 | $5.76 | 29,200 | — | — |
| 2021-08-20 | $5.60 | $5.60 | 60,500 | — | — |
| 2021-08-19 | $5.59 | $5.59 | 37,000 | — | — |
| 2021-08-18 | $5.60 | $5.60 | 55,200 | — | — |
| 2021-08-17 | $5.72 | $5.72 | 48,200 | — | — |
| 2021-08-16 | $5.77 | $5.77 | 55,200 | — | — |
| 2021-08-13 | $5.90 | $5.90 | 42,700 | — | — |
| 2021-08-12 | $5.90 | $5.90 | 73,500 | — | — |
| 2021-08-11 | $5.85 | $5.85 | 76,200 | — | — |
| 2021-08-10 | $5.68 | $5.68 | 31,700 | — | — |
| 2021-08-09 | $5.55 | $5.55 | 40,300 | — | — |
| 2021-08-06 | $5.59 | $5.59 | 57,800 | — | — |
| 2021-08-05 | $5.56 | $5.56 | 33,600 | — | — |
| 2021-08-04 | $5.51 | $5.51 | 71,800 | — | — |
| 2021-08-03 | $5.44 | $5.44 | 61,800 | — | — |
| 2021-08-02 | $5.36 | $5.36 | 69,900 | — | — |
| 2021-07-30 | $5.36 | $5.36 | 36,400 | — | — |
| 2021-07-29 | $5.43 | $5.43 | 34,800 | — | — |
| 2021-07-28 | $5.51 | $5.51 | 66,400 | — | — |
| 2021-07-27 | $5.42 | $5.42 | 50,200 | — | — |
| 2021-07-26 | $5.50 | $5.50 | 48,600 | — | — |
| 2021-07-23 | $5.44 | $5.44 | 30,000 | — | — |
| 2021-07-22 | $5.44 | $5.44 | 65,700 | — | — |
| 2021-07-21 | $5.42 | $5.42 | 52,700 | — | — |
| 2021-07-20 | $5.35 | $5.35 | 138,500 | — | — |
| 2021-07-19 | $5.38 | $5.38 | 85,900 | — | — |
| 2021-07-16 | $5.45 | $5.45 | 191,600 | — | — |
| 2021-07-15 | $5.31 | $5.31 | 66,500 | — | — |
| 2021-07-14 | $5.30 | $5.30 | 68,000 | — | — |
| 2021-07-13 | $5.30 | $5.30 | 79,800 | — | — |
| 2021-07-12 | $5.31 | $5.31 | 55,700 | — | — |
| 2021-07-09 | $5.38 | $5.38 | 109,100 | — | — |
| 2021-07-08 | $5.55 | $5.55 | 380,600 | — | — |
| 2021-07-07 | $5.50 | $5.50 | 131,300 | — | — |
| 2021-07-06 | $5.41 | $5.41 | 72,700 | — | — |
| 2021-07-02 | $5.41 | $5.41 | 86,900 | — | — |
| 2021-07-01 | $5.43 | $5.43 | 62,000 | — | — |
| 2021-06-30 | $5.29 | $5.29 | 196,900 | — | — |
| 2021-06-29 | $5.34 | $5.34 | 164,900 | — | — |
| 2021-06-28 | $5.36 | $5.36 | 122,100 | — | — |
| 2021-06-25 | $5.50 | $5.50 | 351,500 | — | — |
| 2021-06-24 | $5.44 | $5.44 | 112,200 | — | — |
| 2021-06-23 | $5.47 | $5.47 | 176,900 | — | — |
| 2021-06-22 | $5.45 | $5.45 | 181,600 | — | — |
| 2021-06-21 | $5.36 | $5.36 | 188,200 | — | — |
| 2021-06-18 | $5.12 | $5.12 | 178,900 | — | — |
| 2021-06-17 | $5.18 | $5.18 | 137,200 | — | — |
| 2021-06-16 | $5.15 | $5.15 | 72,500 | — | — |
| 2021-06-15 | $5.11 | $5.11 | 81,500 | — | — |
| 2021-06-14 | $5.10 | $5.10 | 76,600 | — | — |
| 2021-06-11 | $5.02 | $5.02 | 201,600 | — | — |
| 2021-06-10 | $5.01 | $5.01 | 61,000 | — | — |
| 2021-06-09 | $5.07 | $5.07 | 92,600 | — | — |
| 2021-06-08 | $5.03 | $5.03 | 97,100 | — | — |
| 2021-06-07 | $5.10 | $5.10 | 159,600 | — | — |
| 2021-06-04 | $4.86 | $4.86 | 205,400 | — | — |
| 2021-06-03 | $5.03 | $5.03 | 111,400 | — | — |
| 2021-06-02 | $5.19 | $5.19 | 159,900 | — | — |
| 2021-06-01 | $5.06 | $5.06 | 125,400 | — | — |
| 2021-05-28 | $5.22 | $5.22 | 116,300 | — | — |
| 2021-05-27 | $5.21 | $5.21 | 634,700 | — | — |
| 2021-05-26 | $5.21 | $5.21 | 144,500 | — | — |
| 2021-05-25 | $5.21 | $5.21 | 121,700 | — | — |
| 2021-05-24 | $5.49 | $5.49 | 134,800 | — | — |
| 2021-05-21 | $5.50 | $5.50 | 59,500 | — | — |
| 2021-05-20 | $5.39 | $5.39 | 80,300 | — | — |
| 2021-05-19 | $5.59 | $5.59 | 101,600 | — | — |
| 2021-05-18 | $5.56 | $5.56 | 85,000 | — | — |
| 2021-05-17 | $5.60 | $5.60 | 63,400 | — | — |
| 2021-05-14 | $5.66 | $5.66 | 57,000 | — | — |
| 2021-05-13 | $5.62 | $5.62 | 134,800 | — | — |
| 2021-05-12 | $5.55 | $5.55 | 96,900 | — | — |
| 2021-05-11 | $5.72 | $5.72 | 99,600 | — | — |
| 2021-05-10 | $5.67 | $5.67 | 93,200 | — | — |
| 2021-05-07 | $5.70 | $5.70 | 44,500 | — | — |
| 2021-05-06 | $5.71 | $5.71 | 52,500 | — | — |
| 2021-05-05 | $5.73 | $5.73 | 48,600 | — | — |
| 2021-05-04 | $5.76 | $5.76 | 53,600 | — | — |
| 2021-05-03 | $5.90 | $5.90 | 68,200 | — | — |
| 2021-04-30 | $5.84 | $5.84 | 113,700 | — | — |
| 2021-04-29 | $5.75 | $5.75 | 54,500 | — | — |
| 2021-04-28 | $5.70 | $5.70 | 51,300 | — | — |
| 2021-04-27 | $5.73 | $5.73 | 64,900 | — | — |
| 2021-04-26 | $5.70 | $5.70 | 45,700 | — | — |
| 2021-04-23 | $5.69 | $5.69 | 67,700 | — | — |
| 2021-04-22 | $5.78 | $5.78 | 60,600 | — | — |
| 2021-04-21 | $5.90 | $5.90 | 90,600 | — | — |
| 2021-04-20 | $5.77 | $5.77 | 76,800 | — | — |
| 2021-04-19 | $5.69 | $5.69 | 68,600 | — | — |
| 2021-04-16 | $5.89 | $5.89 | 53,300 | — | — |
| 2021-04-15 | $5.83 | $5.83 | 51,600 | — | — |
| 2021-04-14 | $5.73 | $5.73 | 54,500 | — | — |
| 2021-04-13 | $5.74 | $5.74 | 40,000 | — | — |
| 2021-04-12 | $5.74 | $5.74 | 51,700 | — | — |
| 2021-04-09 | $5.96 | $5.96 | 74,700 | — | — |
| 2021-04-08 | $6.10 | $6.10 | 172,900 | — | — |
| 2021-04-07 | $5.67 | $5.67 | 97,000 | — | — |
| 2021-04-06 | $5.80 | $5.80 | 84,100 | — | — |
| 2021-04-05 | $5.73 | $5.73 | 79,800 | — | — |
| 2021-04-01 | $5.88 | $5.88 | 189,000 | — | — |
| 2021-03-31 | $5.79 | $5.79 | 213,900 | — | — |
| 2021-03-30 | $5.98 | $5.98 | 80,600 | — | — |
| 2021-03-29 | $5.93 | $5.93 | 74,500 | — | — |
| 2021-03-26 | $5.97 | $5.97 | 62,700 | — | — |
| 2021-03-25 | $6.06 | $6.06 | 73,600 | — | — |
| 2021-03-24 | $5.97 | $5.97 | 106,900 | — | — |
| 2021-03-23 | $6.08 | $6.08 | 154,400 | — | — |
| 2021-03-22 | $6.16 | $6.16 | 218,600 | — | — |
| 2021-03-19 | $6.39 | $6.39 | 405,700 | — | — |
| 2021-03-18 | $6.45 | $6.45 | 115,700 | — | — |
| 2021-03-17 | $6.62 | $6.62 | 101,500 | — | — |
| 2021-03-16 | $6.80 | $6.80 | 49,400 | — | — |
| 2021-03-15 | $6.86 | $6.86 | 85,000 | — | — |
| 2021-03-12 | $6.98 | $6.98 | 72,400 | — | — |
| 2021-03-11 | $6.81 | $6.81 | 111,200 | — | — |
| 2021-03-10 | $6.87 | $6.87 | 90,200 | — | — |
| 2021-03-09 | $6.76 | $6.76 | 125,100 | — | — |
| 2021-03-08 | $6.73 | $6.73 | 141,300 | — | — |
| 2021-03-05 | $6.54 | $6.54 | 114,800 | — | — |
| 2021-03-04 | $6.36 | $6.36 | 89,600 | — | — |
| 2021-03-03 | $6.37 | $6.37 | 121,700 | — | — |
| 2021-03-02 | $6.30 | $6.30 | 152,700 | — | — |
| 2021-03-01 | $6.43 | $6.43 | 76,300 | — | — |
| 2021-02-26 | $6.07 | $6.07 | 101,500 | — | — |
| 2021-02-25 | $6.19 | $6.19 | 70,400 | — | — |
| 2021-02-24 | $6.36 | $6.36 | 120,800 | — | — |
| 2021-02-23 | $6.10 | $6.10 | 120,200 | — | — |
| 2021-02-22 | $6.16 | $6.16 | 66,300 | — | — |
| 2021-02-19 | $6.13 | $6.13 | 54,600 | — | — |
| 2021-02-18 | $6.17 | $6.17 | 61,400 | — | — |
| 2021-02-17 | $6.13 | $6.13 | 53,200 | — | — |
| 2021-02-16 | $6.12 | $6.12 | 79,900 | — | — |
| 2021-02-12 | $6.14 | $6.14 | 95,000 | — | — |
| 2021-02-11 | $6.06 | $6.06 | 66,700 | — | — |
| 2021-02-10 | $6.03 | $6.03 | 52,700 | — | — |
| 2021-02-09 | $6.05 | $6.05 | 120,400 | — | — |
| 2021-02-08 | $6.22 | $6.22 | 138,600 | — | — |
| 2021-02-05 | $5.98 | $5.98 | 162,100 | — | — |
| 2021-02-04 | $5.85 | $5.85 | 74,200 | — | — |
| 2021-02-03 | $5.77 | $5.77 | 93,900 | — | — |
| 2021-02-02 | $5.90 | $5.90 | 58,100 | — | — |
| 2021-02-01 | $5.95 | $5.95 | 81,900 | — | — |
| 2021-01-29 | $6.05 | $6.05 | 120,400 | — | — |
| 2021-01-28 | $6.05 | $6.05 | 124,500 | — | — |
| 2021-01-27 | $6.00 | $6.00 | 208,800 | — | — |
| 2021-01-26 | $5.99 | $5.99 | 60,900 | — | — |
| 2021-01-25 | $6.00 | $6.00 | 75,100 | — | — |
| 2021-01-22 | $6.04 | $6.04 | 80,300 | — | — |
| 2021-01-21 | $5.91 | $5.91 | 61,300 | — | — |
| 2021-01-20 | $5.91 | $5.91 | 76,300 | — | — |
| 2021-01-19 | $5.85 | $5.85 | 58,800 | — | — |
| 2021-01-15 | $6.05 | $6.05 | 52,200 | — | — |
| 2021-01-14 | $6.10 | $6.10 | 68,400 | — | — |
| 2021-01-13 | $6.09 | $6.09 | 49,600 | — | — |
| 2021-01-12 | $6.09 | $6.09 | 63,500 | — | — |
| 2021-01-11 | $5.98 | $5.98 | 29,900 | — | — |
| 2021-01-08 | $6.12 | $6.12 | 70,000 | — | — |
| 2021-01-07 | $6.13 | $6.13 | 175,000 | — | — |
| 2021-01-06 | $6.02 | $6.02 | 162,700 | — | — |
| 2021-01-05 | $5.63 | $5.63 | 73,600 | — | — |
| 2021-01-04 | $5.59 | $5.59 | 66,900 | — | — |