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
- 1994-04-05 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 | $3.79 | $3.79 | 179,900 | — | — |
| 2021-12-30 | $3.86 | $3.86 | 210,200 | — | — |
| 2021-12-29 | $3.76 | $3.76 | 188,500 | — | — |
| 2021-12-28 | $3.92 | $3.92 | 196,200 | — | — |
| 2021-12-27 | $4.23 | $4.23 | 275,800 | — | — |
| 2021-12-23 | $4.34 | $4.34 | 329,900 | — | — |
| 2021-12-22 | $4.17 | $4.17 | 218,200 | — | — |
| 2021-12-21 | $3.88 | $3.88 | 256,800 | — | — |
| 2021-12-20 | $3.88 | $3.88 | 253,300 | — | — |
| 2021-12-17 | $3.96 | $3.96 | 657,700 | — | — |
| 2021-12-16 | $3.66 | $3.66 | 321,900 | — | — |
| 2021-12-15 | $3.93 | $3.93 | 908,600 | — | — |
| 2021-12-14 | $3.94 | $3.94 | 9,430,200 | — | — |
| 2021-12-13 | $3.27 | $3.27 | 122,000 | — | — |
| 2021-12-10 | $3.41 | $3.41 | 70,400 | — | — |
| 2021-12-09 | $3.49 | $3.49 | 74,200 | — | — |
| 2021-12-08 | $3.75 | $3.75 | 113,500 | — | — |
| 2021-12-07 | $3.47 | $3.47 | 147,800 | — | — |
| 2021-12-06 | $3.50 | $3.50 | 286,800 | — | — |
| 2021-12-03 | $3.19 | $3.19 | 265,700 | — | — |
| 2021-12-02 | $3.51 | $3.51 | 182,000 | — | — |
| 2021-12-01 | $3.40 | $3.40 | 192,300 | — | — |
| 2021-11-30 | $3.78 | $3.78 | 117,500 | — | — |
| 2021-11-29 | $3.85 | $3.85 | 128,000 | — | — |
| 2021-11-26 | $3.97 | $3.97 | 79,400 | — | — |
| 2021-11-24 | $4.06 | $4.06 | 96,100 | — | — |
| 2021-11-23 | $4.12 | $4.12 | 115,300 | — | — |
| 2021-11-22 | $4.09 | $4.09 | 236,000 | — | — |
| 2021-11-19 | $4.37 | $4.37 | 117,400 | — | — |
| 2021-11-18 | $4.50 | $4.50 | 170,100 | — | — |
| 2021-11-17 | $4.71 | $4.71 | 153,800 | — | — |
| 2021-11-16 | $4.95 | $4.95 | 131,300 | — | — |
| 2021-11-15 | $4.86 | $4.86 | 133,900 | — | — |
| 2021-11-12 | $4.98 | $4.98 | 63,600 | — | — |
| 2021-11-11 | $5.05 | $5.05 | 120,300 | — | — |
| 2021-11-10 | $4.87 | $4.87 | 161,300 | — | — |
| 2021-11-09 | $5.22 | $5.22 | 249,100 | — | — |
| 2021-11-08 | $5.72 | $5.72 | 305,800 | — | — |
| 2021-11-05 | $5.22 | $5.22 | 170,100 | — | — |
| 2021-11-04 | $5.47 | $5.47 | 355,600 | — | — |
| 2021-11-03 | $5.61 | $5.61 | 1,614,900 | — | — |
| 2021-11-02 | $5.04 | $5.04 | 138,000 | — | — |
| 2021-11-01 | $5.10 | $5.10 | 168,300 | — | — |
| 2021-10-29 | $5.01 | $5.01 | 378,700 | — | — |
| 2021-10-28 | $4.57 | $4.57 | 247,600 | — | — |
| 2021-10-27 | $4.73 | $4.73 | 87,500 | — | — |
| 2021-10-26 | $4.74 | $4.74 | 109,100 | — | — |
| 2021-10-25 | $4.82 | $4.82 | 88,700 | — | — |
| 2021-10-22 | $4.75 | $4.75 | 141,200 | — | — |
| 2021-10-21 | $4.97 | $4.97 | 64,400 | — | — |
| 2021-10-20 | $4.83 | $4.83 | 105,100 | — | — |
| 2021-10-19 | $4.94 | $4.94 | 58,800 | — | — |
| 2021-10-18 | $4.85 | $4.85 | 99,600 | — | — |
| 2021-10-15 | $5.00 | $5.00 | 88,000 | — | — |
| 2021-10-14 | $5.23 | $5.23 | 150,200 | — | — |
| 2021-10-13 | $5.18 | $5.18 | 134,400 | — | — |
| 2021-10-12 | $4.92 | $4.92 | 65,700 | — | — |
| 2021-10-11 | $4.79 | $4.79 | 69,800 | — | — |
| 2021-10-08 | $4.88 | $4.88 | 64,400 | — | — |
| 2021-10-07 | $4.99 | $4.99 | 105,300 | — | — |
| 2021-10-06 | $4.68 | $4.68 | 87,300 | — | — |
| 2021-10-05 | $4.85 | $4.85 | 92,500 | — | — |
| 2021-10-04 | $4.77 | $4.77 | 116,500 | — | — |
| 2021-10-01 | $4.94 | $4.94 | 72,000 | — | — |
| 2021-09-30 | $4.97 | $4.97 | 95,700 | — | — |
| 2021-09-29 | $4.96 | $4.96 | 132,900 | — | — |
| 2021-09-28 | $4.99 | $4.99 | 160,500 | — | — |
| 2021-09-27 | $5.31 | $5.31 | 111,400 | — | — |
| 2021-09-24 | $5.23 | $5.23 | 73,800 | — | — |
| 2021-09-23 | $5.24 | $5.24 | 95,500 | — | — |
| 2021-09-22 | $5.35 | $5.35 | 353,500 | — | — |
| 2021-09-21 | $4.92 | $4.92 | 196,800 | — | — |
| 2021-09-20 | $5.14 | $5.14 | 195,300 | — | — |
| 2021-09-17 | $5.42 | $5.42 | 102,700 | — | — |
| 2021-09-16 | $5.39 | $5.39 | 146,000 | — | — |
| 2021-09-15 | $5.60 | $5.60 | 66,500 | — | — |
| 2021-09-14 | $5.59 | $5.59 | 112,000 | — | — |
| 2021-09-13 | $5.98 | $5.98 | 109,500 | — | — |
| 2021-09-10 | $5.85 | $5.85 | 88,000 | — | — |
| 2021-09-09 | $6.08 | $6.08 | 137,100 | — | — |
| 2021-09-08 | $5.58 | $5.58 | 194,400 | — | — |
| 2021-09-07 | $5.96 | $5.96 | 117,300 | — | — |
| 2021-09-03 | $6.18 | $6.18 | 105,100 | — | — |
| 2021-09-02 | $6.08 | $6.08 | 109,500 | — | — |
| 2021-09-01 | $5.94 | $5.94 | 99,000 | — | — |
| 2021-08-31 | $5.84 | $5.84 | 111,200 | — | — |
| 2021-08-30 | $5.83 | $5.83 | 106,900 | — | — |
| 2021-08-27 | $5.79 | $5.79 | 139,000 | — | — |
| 2021-08-26 | $5.82 | $5.82 | 144,000 | — | — |
| 2021-08-25 | $5.74 | $5.74 | 159,600 | — | — |
| 2021-08-24 | $5.68 | $5.68 | 99,900 | — | — |
| 2021-08-23 | $5.52 | $5.52 | 126,300 | — | — |
| 2021-08-20 | $5.38 | $5.38 | 134,000 | — | — |
| 2021-08-19 | $5.33 | $5.33 | 125,300 | — | — |
| 2021-08-18 | $5.55 | $5.55 | 136,800 | — | — |
| 2021-08-17 | $5.45 | $5.45 | 168,700 | — | — |
| 2021-08-16 | $5.53 | $5.53 | 156,400 | — | — |
| 2021-08-13 | $5.86 | $5.86 | 142,900 | — | — |
| 2021-08-12 | $5.98 | $5.98 | 122,600 | — | — |
| 2021-08-11 | $6.03 | $6.03 | 312,800 | — | — |
| 2021-08-10 | $6.10 | $6.10 | 179,500 | — | — |
| 2021-08-09 | $6.30 | $6.30 | 182,400 | — | — |
| 2021-08-06 | $6.35 | $6.35 | 195,900 | — | — |
| 2021-08-05 | $6.24 | $6.24 | 179,700 | — | — |
| 2021-08-04 | $5.93 | $5.93 | 230,800 | — | — |
| 2021-08-03 | $6.20 | $6.20 | 225,800 | — | — |
| 2021-08-02 | $6.44 | $6.44 | 169,300 | — | — |
| 2021-07-30 | $6.55 | $6.55 | 333,000 | — | — |
| 2021-07-29 | $6.72 | $6.72 | 442,300 | — | — |
| 2021-07-28 | $6.99 | $6.99 | 468,700 | — | — |
| 2021-07-27 | $6.65 | $6.65 | 239,500 | — | — |
| 2021-07-26 | $6.78 | $6.78 | 318,300 | — | — |
| 2021-07-23 | $7.05 | $7.05 | 271,700 | — | — |
| 2021-07-22 | $6.71 | $6.71 | 139,900 | — | — |
| 2021-07-21 | $6.92 | $6.92 | 135,100 | — | — |
| 2021-07-20 | $6.66 | $6.66 | 166,300 | — | — |
| 2021-07-19 | $6.47 | $6.47 | 201,000 | — | — |
| 2021-07-16 | $6.55 | $6.55 | 111,800 | — | — |
| 2021-07-15 | $6.58 | $6.58 | 245,100 | — | — |
| 2021-07-14 | $6.67 | $6.67 | 192,200 | — | — |
| 2021-07-13 | $6.82 | $6.82 | 317,800 | — | — |
| 2021-07-12 | $7.46 | $7.46 | 196,100 | — | — |
| 2021-07-09 | $7.57 | $7.57 | 272,800 | — | — |
| 2021-07-08 | $7.17 | $7.17 | 432,600 | — | — |
| 2021-07-07 | $7.18 | $7.18 | 644,800 | — | — |
| 2021-07-06 | $7.99 | $7.99 | 549,300 | — | — |
| 2021-07-02 | $8.02 | $8.02 | 682,100 | — | — |
| 2021-07-01 | $8.61 | $8.61 | 1,661,800 | — | — |
| 2021-06-30 | $9.61 | $9.61 | 3,253,500 | — | — |
| 2021-06-29 | $8.10 | $8.10 | 397,900 | — | — |
| 2021-06-28 | $8.17 | $8.17 | 429,300 | — | — |
| 2021-06-25 | $8.06 | $8.06 | 301,900 | — | — |
| 2021-06-24 | $8.03 | $8.03 | 283,600 | — | — |
| 2021-06-23 | $7.67 | $7.67 | 259,800 | — | — |
| 2021-06-22 | $7.74 | $7.74 | 283,300 | — | — |
| 2021-06-21 | $7.43 | $7.43 | 364,300 | — | — |
| 2021-06-18 | $7.58 | $7.58 | 312,800 | — | — |
| 2021-06-17 | $7.97 | $7.97 | 518,600 | — | — |
| 2021-06-16 | $7.93 | $7.93 | 289,200 | — | — |
| 2021-06-15 | $7.97 | $7.97 | 519,300 | — | — |
| 2021-06-14 | $8.27 | $8.27 | 561,000 | — | — |
| 2021-06-11 | $8.30 | $8.30 | 402,400 | — | — |
| 2021-06-10 | $7.99 | $7.99 | 563,700 | — | — |
| 2021-06-09 | $8.19 | $8.19 | 1,063,700 | — | — |
| 2021-06-08 | $8.39 | $8.39 | 1,525,700 | — | — |
| 2021-06-07 | $7.91 | $7.91 | 1,443,300 | — | — |
| 2021-06-04 | $6.61 | $6.61 | 561,100 | — | — |
| 2021-06-03 | $6.37 | $6.37 | 539,600 | — | — |
| 2021-06-02 | $6.56 | $6.56 | 796,900 | — | — |
| 2021-06-01 | $6.68 | $6.68 | 677,400 | — | — |
| 2021-05-28 | $6.38 | $6.38 | 714,400 | — | — |
| 2021-05-27 | $6.26 | $6.26 | 821,200 | — | — |
| 2021-05-26 | $6.14 | $6.14 | 362,200 | — | — |
| 2021-05-25 | $5.93 | $5.93 | 365,500 | — | — |
| 2021-05-24 | $5.86 | $5.86 | 474,100 | — | — |
| 2021-05-21 | $6.08 | $6.08 | 1,577,900 | — | — |
| 2021-05-20 | $6.62 | $6.62 | 10,445,100 | — | — |
| 2021-05-19 | $5.97 | $5.97 | 402,500 | — | — |
| 2021-05-18 | $5.90 | $5.90 | 301,200 | — | — |
| 2021-05-17 | $5.74 | $5.74 | 514,600 | — | — |
| 2021-05-14 | $6.02 | $6.02 | 1,144,400 | — | — |
| 2021-05-13 | $5.11 | $5.11 | 440,800 | — | — |
| 2021-05-12 | $5.39 | $5.39 | 343,600 | — | — |
| 2021-05-11 | $6.00 | $6.00 | 490,400 | — | — |
| 2021-05-10 | $5.93 | $5.93 | 370,600 | — | — |
| 2021-05-07 | $6.55 | $6.55 | 282,700 | — | — |
| 2021-05-06 | $6.85 | $6.85 | 894,100 | — | — |
| 2021-05-05 | $6.91 | $6.91 | 422,700 | — | — |
| 2021-05-04 | $7.15 | $7.15 | 669,700 | — | — |
| 2021-05-03 | $7.55 | $7.55 | 413,300 | — | — |
| 2021-04-30 | $7.57 | $7.57 | 917,900 | — | — |
| 2021-04-29 | $8.04 | $8.04 | 673,200 | — | — |
| 2021-04-28 | $8.35 | $8.35 | 480,300 | — | — |
| 2021-04-27 | $8.29 | $8.29 | 1,101,000 | — | — |
| 2021-04-26 | $8.56 | $8.56 | 597,900 | — | — |
| 2021-04-23 | $8.09 | $8.09 | 554,300 | — | — |
| 2021-04-22 | $7.65 | $7.65 | 694,700 | — | — |
| 2021-04-21 | $7.65 | $7.65 | 864,200 | — | — |
| 2021-04-20 | $7.59 | $7.59 | 781,800 | — | — |
| 2021-04-19 | $8.02 | $8.02 | 979,200 | — | — |
| 2021-04-16 | $8.53 | $8.53 | 671,100 | — | — |
| 2021-04-15 | $8.88 | $8.88 | 656,700 | — | — |
| 2021-04-14 | $9.85 | $9.85 | 654,300 | — | — |
| 2021-04-13 | $9.50 | $9.50 | 416,800 | — | — |
| 2021-04-12 | $9.87 | $9.87 | 562,000 | — | — |
| 2021-04-09 | $11.33 | $11.33 | 303,600 | — | — |
| 2021-04-08 | $11.27 | $11.27 | 484,300 | — | — |
| 2021-04-07 | $11.32 | $11.32 | 556,900 | — | — |
| 2021-04-06 | $11.60 | $11.60 | 724,600 | — | — |
| 2021-04-05 | $11.87 | $11.87 | 431,900 | — | — |
| 2021-04-01 | $12.65 | $12.65 | 1,119,600 | — | — |
| 2021-03-31 | $13.09 | $13.09 | 1,058,700 | — | — |
| 2021-03-30 | $12.16 | $12.16 | 576,500 | — | — |
| 2021-03-29 | $11.34 | $11.34 | 347,300 | — | — |
| 2021-03-26 | $11.98 | $11.98 | 426,800 | — | — |
| 2021-03-25 | $12.74 | $12.74 | 517,700 | — | — |
| 2021-03-24 | $12.55 | $12.55 | 755,400 | — | — |
| 2021-03-23 | $13.92 | $13.92 | 516,600 | — | — |
| 2021-03-22 | $15.27 | $15.27 | 543,100 | — | — |
| 2021-03-19 | $15.77 | $15.77 | 450,800 | — | — |
| 2021-03-18 | $14.91 | $14.91 | 672,800 | — | — |
| 2021-03-17 | $16.73 | $16.73 | 715,200 | — | — |
| 2021-03-16 | $14.81 | $14.81 | 485,600 | — | — |
| 2021-03-15 | $15.73 | $15.73 | 561,600 | — | — |
| 2021-03-12 | $16.32 | $16.32 | 442,700 | — | — |
| 2021-03-11 | $16.76 | $16.76 | 768,600 | — | — |
| 2021-03-10 | $16.68 | $16.68 | 784,100 | — | — |
| 2021-03-09 | $14.73 | $14.73 | 944,600 | — | — |
| 2021-03-08 | $13.80 | $13.80 | 634,000 | — | — |
| 2021-03-05 | $14.27 | $14.27 | 1,600,000 | — | — |
| 2021-03-04 | $13.83 | $13.83 | 1,506,000 | — | — |
| 2021-03-03 | $16.42 | $16.42 | 1,174,600 | — | — |
| 2021-03-02 | $17.71 | $17.71 | 772,800 | — | — |
| 2021-03-01 | $18.95 | $18.95 | 1,028,100 | — | — |
| 2021-02-26 | $19.79 | $19.79 | 1,588,100 | — | — |
| 2021-02-25 | $20.98 | $20.98 | 2,643,300 | — | — |
| 2021-02-24 | $20.24 | $20.24 | 1,496,900 | — | — |
| 2021-02-23 | $18.84 | $18.84 | 1,401,300 | — | — |
| 2021-02-22 | $20.90 | $20.90 | 676,000 | — | — |
| 2021-02-19 | $22.63 | $22.63 | 539,400 | — | — |
| 2021-02-18 | $22.86 | $22.86 | 703,800 | — | — |
| 2021-02-17 | $25.03 | $25.03 | 899,500 | — | — |
| 2021-02-16 | $26.89 | $26.89 | 1,906,900 | — | — |
| 2021-02-12 | $25.98 | $25.98 | 4,278,600 | — | — |
| 2021-02-11 | $20.94 | $20.94 | 2,459,600 | — | — |
| 2021-02-10 | $20.27 | $20.27 | 1,257,200 | — | — |
| 2021-02-09 | $22.04 | $22.04 | 1,607,900 | — | — |
| 2021-02-08 | $20.38 | $20.38 | 1,895,900 | — | — |
| 2021-02-05 | $22.54 | $22.54 | 6,745,400 | — | — |
| 2021-02-04 | $20.80 | $20.80 | 24,316,700 | — | — |
| 2021-02-03 | $16.54 | $16.54 | 46,103,700 | — | — |
| 2021-02-02 | $6.94 | $6.94 | 1,512,100 | — | — |
| 2021-02-01 | $7.28 | $7.28 | 1,086,900 | — | — |
| 2021-01-29 | $6.65 | $6.65 | 743,300 | — | — |
| 2021-01-28 | $7.13 | $7.13 | 700,000 | — | — |
| 2021-01-27 | $7.05 | $7.05 | 755,600 | — | — |
| 2021-01-26 | $8.06 | $8.06 | 888,000 | — | — |
| 2021-01-25 | $8.59 | $8.59 | 947,200 | — | — |
| 2021-01-22 | $8.30 | $8.30 | 879,400 | — | — |
| 2021-01-21 | $8.75 | $8.75 | 989,000 | — | — |
| 2021-01-20 | $8.49 | $8.49 | 1,502,000 | — | — |
| 2021-01-19 | $9.58 | $9.58 | 2,554,400 | — | — |
| 2021-01-15 | $10.07 | $10.07 | 3,864,500 | — | — |
| 2021-01-14 | $9.92 | $9.92 | 15,068,100 | — | — |
| 2021-01-13 | $7.46 | $7.46 | 12,860,500 | — | — |
| 2021-01-12 | $6.84 | $6.84 | 3,778,000 | — | — |
| 2021-01-11 | $3.20 | $3.20 | 711,300 | — | — |
| 2021-01-08 | $3.58 | $3.58 | 2,087,000 | — | — |
| 2021-01-07 | $3.02 | $3.02 | 368,900 | — | — |
| 2021-01-06 | $2.56 | $2.56 | 501,800 | — | — |
| 2021-01-05 | $2.83 | $2.83 | 117,000 | — | — |
| 2021-01-04 | $2.73 | $2.73 | 247,000 | — | — |