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
- 1987-06-02 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 | $5.68 | $5.68 | 496,100 | — | — |
| 2021-12-30 | $5.74 | $5.74 | 661,000 | — | — |
| 2021-12-29 | $5.57 | $5.57 | 397,500 | — | — |
| 2021-12-28 | $5.48 | $5.48 | 472,300 | — | — |
| 2021-12-27 | $5.60 | $5.60 | 604,300 | — | — |
| 2021-12-23 | $5.61 | $5.61 | 496,800 | — | — |
| 2021-12-22 | $5.55 | $5.55 | 364,400 | — | — |
| 2021-12-21 | $5.45 | $5.45 | 1,139,000 | — | — |
| 2021-12-20 | $5.28 | $5.28 | 1,599,600 | — | — |
| 2021-12-17 | $5.55 | $5.55 | 4,132,500 | — | — |
| 2021-12-16 | $5.89 | $5.89 | 1,302,100 | — | — |
| 2021-12-15 | $6.47 | $6.47 | 962,700 | — | — |
| 2021-12-14 | $6.24 | $6.24 | 714,600 | — | — |
| 2021-12-13 | $6.21 | $6.21 | 1,086,900 | — | — |
| 2021-12-10 | $6.71 | $6.71 | 600,500 | — | — |
| 2021-12-09 | $6.84 | $6.84 | 497,100 | — | — |
| 2021-12-08 | $6.84 | $6.84 | 420,400 | — | — |
| 2021-12-07 | $6.89 | $6.89 | 819,100 | — | — |
| 2021-12-06 | $6.85 | $6.85 | 1,060,400 | — | — |
| 2021-12-03 | $6.44 | $6.44 | 784,500 | — | — |
| 2021-12-02 | $6.78 | $6.78 | 542,900 | — | — |
| 2021-12-01 | $6.79 | $6.79 | 674,600 | — | — |
| 2021-11-30 | $7.15 | $7.15 | 1,166,500 | — | — |
| 2021-11-29 | $7.37 | $7.37 | 709,300 | — | — |
| 2021-11-26 | $7.90 | $7.90 | 290,100 | — | — |
| 2021-11-24 | $7.99 | $7.99 | 560,200 | — | — |
| 2021-11-23 | $7.69 | $7.69 | 726,400 | — | — |
| 2021-11-22 | $8.38 | $8.38 | 865,000 | — | — |
| 2021-11-19 | $8.40 | $8.40 | 726,500 | — | — |
| 2021-11-18 | $8.40 | $8.40 | 2,106,000 | — | — |
| 2021-11-17 | $8.85 | $8.85 | 877,200 | — | — |
| 2021-11-16 | $8.60 | $8.60 | 854,000 | — | — |
| 2021-11-15 | $8.45 | $8.45 | 742,700 | — | — |
| 2021-11-12 | $8.30 | $8.30 | 953,600 | — | — |
| 2021-11-11 | $7.86 | $7.86 | 363,900 | — | — |
| 2021-11-10 | $7.63 | $7.63 | 380,400 | — | — |
| 2021-11-09 | $7.73 | $7.73 | 438,100 | — | — |
| 2021-11-08 | $7.55 | $7.55 | 342,100 | — | — |
| 2021-11-05 | $7.49 | $7.49 | 296,300 | — | — |
| 2021-11-04 | $7.55 | $7.55 | 684,200 | — | — |
| 2021-11-03 | $7.76 | $7.76 | 431,200 | — | — |
| 2021-11-02 | $7.74 | $7.74 | 989,400 | — | — |
| 2021-11-01 | $7.47 | $7.47 | 837,300 | — | — |
| 2021-10-29 | $7.11 | $7.11 | 472,600 | — | — |
| 2021-10-28 | $6.84 | $6.84 | 995,400 | — | — |
| 2021-10-27 | $6.29 | $6.29 | 225,100 | — | — |
| 2021-10-26 | $6.44 | $6.44 | 184,300 | — | — |
| 2021-10-25 | $6.60 | $6.60 | 230,100 | — | — |
| 2021-10-22 | $6.50 | $6.50 | 161,100 | — | — |
| 2021-10-21 | $6.48 | $6.48 | 256,400 | — | — |
| 2021-10-20 | $6.50 | $6.50 | 238,800 | — | — |
| 2021-10-19 | $6.47 | $6.47 | 277,800 | — | — |
| 2021-10-18 | $6.47 | $6.47 | 337,000 | — | — |
| 2021-10-15 | $6.13 | $6.13 | 522,700 | — | — |
| 2021-10-14 | $5.91 | $5.91 | 231,600 | — | — |
| 2021-10-13 | $5.89 | $5.89 | 178,500 | — | — |
| 2021-10-12 | $5.87 | $5.87 | 324,100 | — | — |
| 2021-10-11 | $5.57 | $5.57 | 406,800 | — | — |
| 2021-10-08 | $6.04 | $6.04 | 248,300 | — | — |
| 2021-10-07 | $6.09 | $6.09 | 269,800 | — | — |
| 2021-10-06 | $5.82 | $5.82 | 334,500 | — | — |
| 2021-10-05 | $6.00 | $6.00 | 356,000 | — | — |
| 2021-10-04 | $6.08 | $6.08 | 289,900 | — | — |
| 2021-10-01 | $6.17 | $6.17 | 402,600 | — | — |
| 2021-09-30 | $6.12 | $6.12 | 602,000 | — | — |
| 2021-09-29 | $6.34 | $6.34 | 244,800 | — | — |
| 2021-09-28 | $6.31 | $6.31 | 373,100 | — | — |
| 2021-09-27 | $6.39 | $6.39 | 446,900 | — | — |
| 2021-09-24 | $6.32 | $6.32 | 325,600 | — | — |
| 2021-09-23 | $6.32 | $6.32 | 464,900 | — | — |
| 2021-09-22 | $6.36 | $6.36 | 539,500 | — | — |
| 2021-09-21 | $6.28 | $6.28 | 385,000 | — | — |
| 2021-09-20 | $6.04 | $6.04 | 445,400 | — | — |
| 2021-09-17 | $6.20 | $6.20 | 361,900 | — | — |
| 2021-09-16 | $6.34 | $6.34 | 379,600 | — | — |
| 2021-09-15 | $6.28 | $6.28 | 410,600 | — | — |
| 2021-09-14 | $6.25 | $6.25 | 537,600 | — | — |
| 2021-09-13 | $6.55 | $6.55 | 471,300 | — | — |
| 2021-09-10 | $6.76 | $6.76 | 1,382,500 | — | — |
| 2021-09-09 | $6.28 | $6.28 | 829,000 | — | — |
| 2021-09-08 | $6.74 | $6.74 | 569,800 | — | — |
| 2021-09-07 | $7.03 | $7.03 | 652,100 | — | — |
| 2021-09-03 | $6.95 | $6.95 | 702,000 | — | — |
| 2021-09-02 | $6.45 | $6.45 | 408,300 | — | — |
| 2021-09-01 | $6.51 | $6.51 | 1,217,700 | — | — |
| 2021-08-31 | $5.99 | $5.99 | 1,224,100 | — | — |
| 2021-08-30 | $5.24 | $5.24 | 1,090,400 | — | — |
| 2021-08-27 | $5.37 | $5.37 | 393,300 | — | — |
| 2021-08-26 | $5.17 | $5.17 | 582,300 | — | — |
| 2021-08-25 | $5.37 | $5.37 | 328,100 | — | — |
| 2021-08-24 | $5.25 | $5.25 | 458,000 | — | — |
| 2021-08-23 | $5.33 | $5.33 | 461,600 | — | — |
| 2021-08-20 | $5.10 | $5.10 | 636,600 | — | — |
| 2021-08-19 | $4.96 | $4.96 | 269,100 | — | — |
| 2021-08-18 | $4.99 | $4.99 | 459,100 | — | — |
| 2021-08-17 | $5.02 | $5.02 | 586,600 | — | — |
| 2021-08-16 | $5.05 | $5.05 | 187,000 | — | — |
| 2021-08-13 | $5.13 | $5.13 | 190,900 | — | — |
| 2021-08-12 | $5.12 | $5.12 | 203,600 | — | — |
| 2021-08-11 | $5.19 | $5.19 | 191,400 | — | — |
| 2021-08-10 | $5.11 | $5.11 | 164,300 | — | — |
| 2021-08-09 | $4.95 | $4.95 | 257,500 | — | — |
| 2021-08-06 | $4.86 | $4.86 | 217,300 | — | — |
| 2021-08-05 | $4.92 | $4.92 | 189,700 | — | — |
| 2021-08-04 | $4.90 | $4.90 | 137,300 | — | — |
| 2021-08-03 | $5.08 | $5.08 | 97,000 | — | — |
| 2021-08-02 | $5.01 | $5.01 | 245,100 | — | — |
| 2021-07-30 | $4.94 | $4.94 | 93,800 | — | — |
| 2021-07-29 | $4.96 | $4.96 | 117,900 | — | — |
| 2021-07-28 | $4.88 | $4.88 | 88,400 | — | — |
| 2021-07-27 | $4.80 | $4.80 | 116,700 | — | — |
| 2021-07-26 | $4.89 | $4.89 | 261,100 | — | — |
| 2021-07-23 | $4.75 | $4.75 | 667,400 | — | — |
| 2021-07-22 | $4.45 | $4.45 | 459,700 | — | — |
| 2021-07-21 | $4.25 | $4.25 | 432,600 | — | — |
| 2021-07-20 | $3.70 | $3.70 | 115,200 | — | — |
| 2021-07-19 | $3.45 | $3.45 | 314,100 | — | — |
| 2021-07-16 | $3.66 | $3.66 | 166,900 | — | — |
| 2021-07-15 | $3.72 | $3.72 | 161,700 | — | — |
| 2021-07-14 | $4.00 | $4.00 | 215,200 | — | — |
| 2021-07-13 | $4.14 | $4.14 | 377,600 | — | — |
| 2021-07-12 | $3.90 | $3.90 | 138,600 | — | — |
| 2021-07-09 | $3.89 | $3.89 | 223,100 | — | — |
| 2021-07-08 | $3.80 | $3.80 | 103,800 | — | — |
| 2021-07-07 | $3.72 | $3.72 | 421,800 | — | — |
| 2021-07-06 | $3.71 | $3.71 | 172,200 | — | — |
| 2021-07-02 | $3.75 | $3.75 | 244,700 | — | — |
| 2021-07-01 | $3.82 | $3.82 | 117,300 | — | — |
| 2021-06-30 | $3.78 | $3.78 | 331,500 | — | — |
| 2021-06-29 | $3.77 | $3.77 | 322,600 | — | — |
| 2021-06-28 | $3.80 | $3.80 | 296,700 | — | — |
| 2021-06-25 | $3.77 | $3.77 | 1,380,900 | — | — |
| 2021-06-24 | $3.23 | $3.23 | 152,900 | — | — |
| 2021-06-23 | $3.33 | $3.33 | 210,800 | — | — |
| 2021-06-22 | $3.40 | $3.40 | 127,800 | — | — |
| 2021-06-21 | $3.45 | $3.45 | 186,900 | — | — |
| 2021-06-18 | $3.40 | $3.40 | 215,100 | — | — |
| 2021-06-17 | $3.55 | $3.55 | 142,600 | — | — |
| 2021-06-16 | $3.60 | $3.60 | 198,900 | — | — |
| 2021-06-15 | $3.65 | $3.65 | 153,200 | — | — |
| 2021-06-14 | $3.65 | $3.65 | 261,900 | — | — |
| 2021-06-11 | $3.80 | $3.80 | 457,200 | — | — |
| 2021-06-10 | $3.80 | $3.80 | 358,200 | — | — |
| 2021-06-09 | $3.78 | $3.78 | 125,700 | — | — |
| 2021-06-08 | $3.75 | $3.75 | 132,100 | — | — |
| 2021-06-07 | $3.75 | $3.75 | 219,000 | — | — |
| 2021-06-04 | $3.51 | $3.51 | 334,200 | — | — |
| 2021-06-03 | $3.36 | $3.36 | 323,500 | — | — |
| 2021-06-02 | $3.39 | $3.39 | 373,700 | — | — |
| 2021-06-01 | $3.73 | $3.73 | 578,200 | — | — |
| 2021-05-28 | $3.50 | $3.50 | 830,900 | — | — |
| 2021-05-27 | $3.10 | $3.10 | 1,987,000 | — | — |
| 2021-05-26 | $2.45 | $2.45 | 1,219,500 | — | — |
| 2021-05-25 | $2.30 | $2.30 | 447,800 | — | — |
| 2021-05-24 | $2.25 | $2.25 | 1,244,800 | — | — |
| 2021-05-21 | $2.08 | $2.08 | 292,600 | — | — |
| 2021-05-20 | $2.11 | $2.11 | 289,600 | — | — |
| 2021-05-19 | $2.06 | $2.06 | 236,700 | — | — |
| 2021-05-18 | $2.09 | $2.09 | 287,300 | — | — |
| 2021-05-17 | $2.04 | $2.04 | 451,300 | — | — |
| 2021-05-14 | $1.97 | $1.97 | 1,201,800 | — | — |
| 2021-05-13 | $1.62 | $1.62 | 106,200 | — | — |
| 2021-05-12 | $1.62 | $1.62 | 431,000 | — | — |
| 2021-05-11 | $1.59 | $1.59 | 301,300 | — | — |
| 2021-05-10 | $1.44 | $1.44 | 313,700 | — | — |
| 2021-05-07 | $1.43 | $1.43 | 172,400 | — | — |
| 2021-05-06 | $1.51 | $1.51 | 160,300 | — | — |
| 2021-05-05 | $1.57 | $1.57 | 317,800 | — | — |
| 2021-05-04 | $1.57 | $1.57 | 240,400 | — | — |
| 2021-05-03 | $1.55 | $1.55 | 365,900 | — | — |
| 2021-04-30 | $1.54 | $1.54 | 158,000 | — | — |
| 2021-04-29 | $1.50 | $1.50 | 204,800 | — | — |
| 2021-04-28 | $1.45 | $1.45 | 77,500 | — | — |
| 2021-04-27 | $1.45 | $1.45 | 99,300 | — | — |
| 2021-04-26 | $1.42 | $1.42 | 95,600 | — | — |
| 2021-04-23 | $1.42 | $1.42 | 118,200 | — | — |
| 2021-04-22 | $1.45 | $1.45 | 96,400 | — | — |
| 2021-04-21 | $1.44 | $1.44 | 148,200 | — | — |
| 2021-04-20 | $1.45 | $1.45 | 235,100 | — | — |
| 2021-04-19 | $1.50 | $1.50 | 331,000 | — | — |
| 2021-04-16 | $1.55 | $1.55 | 686,200 | — | — |
| 2021-04-15 | $1.50 | $1.50 | 1,289,400 | — | — |
| 2021-04-14 | $1.25 | $1.25 | 306,600 | — | — |
| 2021-04-13 | $1.20 | $1.20 | 155,200 | — | — |
| 2021-04-12 | $1.18 | $1.18 | 225,100 | — | — |
| 2021-04-09 | $1.04 | $1.04 | 427,200 | — | — |
| 2021-04-08 | $1.04 | $1.04 | 664,200 | — | — |
| 2021-04-07 | $1.02 | $1.02 | 380,100 | — | — |
| 2021-04-06 | $1.09 | $1.09 | 384,300 | — | — |
| 2021-04-05 | $1.28 | $1.28 | 492,200 | — | — |
| 2021-04-01 | $1.20 | $1.20 | 359,800 | — | — |
| 2021-03-31 | $1.20 | $1.20 | 329,200 | — | — |
| 2021-03-30 | $1.09 | $1.09 | 231,100 | — | — |
| 2021-03-29 | $0.99 | $0.99 | 206,400 | — | — |
| 2021-03-26 | $0.93 | $0.93 | 501,800 | — | — |
| 2021-03-25 | $0.85 | $0.85 | 296,300 | — | — |
| 2021-03-24 | $0.88 | $0.88 | 335,500 | — | — |
| 2021-03-23 | $0.86 | $0.86 | 430,000 | — | — |
| 2021-03-22 | $0.86 | $0.86 | 464,200 | — | — |
| 2021-03-19 | $0.86 | $0.86 | 439,600 | — | — |
| 2021-03-18 | $0.79 | $0.79 | 945,600 | — | — |
| 2021-03-17 | $0.72 | $0.72 | 140,800 | — | — |
| 2021-03-16 | $0.69 | $0.69 | 56,400 | — | — |
| 2021-03-15 | $0.71 | $0.71 | 75,500 | — | — |
| 2021-03-12 | $0.69 | $0.69 | 114,500 | — | — |
| 2021-03-11 | $0.68 | $0.68 | 236,400 | — | — |
| 2021-03-10 | $0.68 | $0.68 | 334,100 | — | — |
| 2021-03-09 | $0.75 | $0.75 | 17,900 | — | — |
| 2021-03-08 | $0.69 | $0.69 | 20,600 | — | — |
| 2021-03-05 | $0.68 | $0.68 | 128,800 | — | — |
| 2021-03-04 | $0.69 | $0.69 | 555,800 | — | — |
| 2021-03-03 | $0.76 | $0.76 | 100,100 | — | — |
| 2021-03-02 | $0.75 | $0.75 | 926,000 | — | — |
| 2021-03-01 | $0.70 | $0.70 | 124,500 | — | — |
| 2021-02-26 | $0.72 | $0.72 | 84,800 | — | — |
| 2021-02-25 | $0.72 | $0.72 | 199,800 | — | — |
| 2021-02-24 | $0.75 | $0.75 | 284,800 | — | — |
| 2021-02-23 | $0.71 | $0.71 | 1,328,500 | — | — |
| 2021-02-22 | $0.72 | $0.72 | 344,400 | — | — |
| 2021-02-19 | $0.66 | $0.66 | 119,200 | — | — |
| 2021-02-18 | $0.66 | $0.66 | 278,000 | — | — |
| 2021-02-17 | $0.67 | $0.67 | 115,900 | — | — |
| 2021-02-16 | $0.68 | $0.68 | 261,500 | — | — |
| 2021-02-12 | $0.65 | $0.65 | 329,700 | — | — |
| 2021-02-11 | $0.65 | $0.65 | 185,600 | — | — |
| 2021-02-10 | $0.64 | $0.64 | 158,700 | — | — |
| 2021-02-09 | $0.63 | $0.63 | 512,800 | — | — |
| 2021-02-08 | $0.66 | $0.66 | 758,500 | — | — |
| 2021-02-05 | $0.69 | $0.69 | 804,200 | — | — |
| 2021-02-04 | $0.63 | $0.63 | 349,800 | — | — |
| 2021-02-03 | $0.61 | $0.61 | 527,200 | — | — |
| 2021-02-02 | $0.55 | $0.55 | 1,259,600 | — | — |
| 2021-02-01 | $0.70 | $0.70 | 744,400 | — | — |
| 2021-01-29 | $0.80 | $0.80 | 738,400 | — | — |
| 2021-01-28 | $0.75 | $0.75 | 1,034,800 | — | — |
| 2021-01-27 | $0.75 | $0.75 | 2,080,700 | — | — |
| 2021-01-26 | $0.68 | $0.68 | 827,300 | — | — |
| 2021-01-25 | $0.69 | $0.69 | 3,229,600 | — | — |
| 2021-01-22 | $0.52 | $0.52 | 1,382,200 | — | — |
| 2021-01-21 | $0.51 | $0.51 | 1,678,100 | — | — |
| 2021-01-20 | $0.50 | $0.50 | 1,972,500 | — | — |
| 2021-01-19 | $0.40 | $0.40 | 1,609,800 | — | — |
| 2021-01-15 | $0.36 | $0.36 | 798,300 | — | — |
| 2021-01-14 | $0.37 | $0.37 | 1,495,000 | — | — |
| 2021-01-13 | $0.33 | $0.33 | 1,116,800 | — | — |
| 2021-01-12 | $0.30 | $0.30 | 639,500 | — | — |
| 2021-01-11 | $0.28 | $0.28 | 1,205,500 | — | — |
| 2021-01-08 | $0.28 | $0.28 | 225,800 | — | — |
| 2021-01-07 | $0.28 | $0.28 | 412,700 | — | — |
| 2021-01-06 | $0.27 | $0.27 | 334,300 | — | — |
| 2021-01-05 | $0.26 | $0.26 | 533,200 | — | — |
| 2021-01-04 | $0.27 | $0.27 | 328,800 | — | — |