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
- 1985-04-24 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 | $4.40 | $6.26 | 95,000 | — | — |
| 2021-12-30 | $4.41 | $6.28 | 57,300 | — | — |
| 2021-12-29 | $4.48 | $6.38 | 70,600 | — | — |
| 2021-12-28 | $4.44 | $6.32 | 93,600 | — | — |
| 2021-12-27 | $4.40 | $6.26 | 100,100 | — | — |
| 2021-12-23 | $4.55 | $6.48 | 109,800 | — | — |
| 2021-12-22 | $4.53 | $6.45 | 130,300 | — | — |
| 2021-12-21 | $4.56 | $6.49 | 183,600 | — | — |
| 2021-12-20 | $4.26 | $6.06 | 116,800 | — | — |
| 2021-12-17 | $4.55 | $6.48 | 105,900 | — | — |
| 2021-12-16 | $4.59 | $6.53 | 100,000 | — | — |
| 2021-12-15 | $4.74 | $6.75 | 115,100 | — | — |
| 2021-12-14 | $4.65 | $6.62 | 47,600 | — | — |
| 2021-12-13 | $4.70 | $6.69 | 90,600 | — | — |
| 2021-12-10 | $4.99 | $7.10 | 72,900 | — | — |
| 2021-12-09 | $5.17 | $7.35 | 116,100 | — | — |
| 2021-12-08 | $5.06 | $7.19 | 58,200 | — | — |
| 2021-12-07 | $5.07 | $7.21 | 72,800 | — | — |
| 2021-12-06 | $4.98 | $7.08 | 114,200 | — | — |
| 2021-12-03 | $4.77 | $6.78 | 91,600 | — | — |
| 2021-12-02 | $5.02 | $7.14 | 138,600 | — | — |
| 2021-12-01 | $4.92 | $6.99 | 161,000 | — | — |
| 2021-11-30 | $5.20 | $7.39 | 158,500 | — | — |
| 2021-11-29 | $5.34 | $7.59 | 125,000 | — | — |
| 2021-11-26 | $5.72 | $8.13 | 29,600 | — | — |
| 2021-11-24 | $5.96 | $8.47 | 46,200 | — | — |
| 2021-11-23 | $5.90 | $8.39 | 26,900 | — | — |
| 2021-11-22 | $5.94 | $8.44 | 50,000 | — | — |
| 2021-11-19 | $6.07 | $8.63 | 25,300 | — | — |
| 2021-11-18 | $6.07 | $8.63 | 49,200 | — | — |
| 2021-11-17 | $6.13 | $8.71 | 40,000 | — | — |
| 2021-11-16 | $6.28 | $8.93 | 25,900 | — | — |
| 2021-11-15 | $6.19 | $8.80 | 39,300 | — | — |
| 2021-11-12 | $6.35 | $9.03 | 62,800 | — | — |
| 2021-11-11 | $6.49 | $9.21 | 20,700 | — | — |
| 2021-11-10 | $6.48 | $9.20 | 52,500 | — | — |
| 2021-11-09 | $6.74 | $9.57 | 104,500 | — | — |
| 2021-11-08 | $6.73 | $9.55 | 144,400 | — | — |
| 2021-11-05 | $6.46 | $9.17 | 54,200 | — | — |
| 2021-11-04 | $6.27 | $8.90 | 51,900 | — | — |
| 2021-11-03 | $6.44 | $9.14 | 33,900 | — | — |
| 2021-11-02 | $6.39 | $9.07 | 68,200 | — | — |
| 2021-11-01 | $6.27 | $8.90 | 39,600 | — | — |
| 2021-10-29 | $6.13 | $8.70 | 54,100 | — | — |
| 2021-10-28 | $6.01 | $8.53 | 73,700 | — | — |
| 2021-10-27 | $5.93 | $8.42 | 215,000 | — | — |
| 2021-10-26 | $6.08 | $8.63 | 37,700 | — | — |
| 2021-10-25 | $6.23 | $8.84 | 49,400 | — | — |
| 2021-10-22 | $6.22 | $8.83 | 48,200 | — | — |
| 2021-10-21 | $6.48 | $9.20 | 103,100 | — | — |
| 2021-10-20 | $6.42 | $9.11 | 130,100 | — | — |
| 2021-10-19 | $6.06 | $8.60 | 156,300 | — | — |
| 2021-10-18 | $6.04 | $8.58 | 79,500 | — | — |
| 2021-10-15 | $5.94 | $8.43 | 65,800 | — | — |
| 2021-10-14 | $5.80 | $8.23 | 37,100 | — | — |
| 2021-10-13 | $5.72 | $8.12 | 73,100 | — | — |
| 2021-10-12 | $5.72 | $8.12 | 69,100 | — | — |
| 2021-10-11 | $5.80 | $8.23 | 51,500 | — | — |
| 2021-10-08 | $5.83 | $8.28 | 72,800 | — | — |
| 2021-10-07 | $6.00 | $8.52 | 30,000 | — | — |
| 2021-10-06 | $5.93 | $8.41 | 51,100 | — | — |
| 2021-10-05 | $5.95 | $8.44 | 71,200 | — | — |
| 2021-10-04 | $5.79 | $8.21 | 94,100 | — | — |
| 2021-10-01 | $6.05 | $8.58 | 116,100 | — | — |
| 2021-09-30 | $5.69 | $8.07 | 95,200 | — | — |
| 2021-09-29 | $5.47 | $7.76 | 84,600 | — | — |
| 2021-09-28 | $5.57 | $7.90 | 33,900 | — | — |
| 2021-09-27 | $5.65 | $8.01 | 36,300 | — | — |
| 2021-09-24 | $5.62 | $7.97 | 52,900 | — | — |
| 2021-09-23 | $5.70 | $8.08 | 52,500 | — | — |
| 2021-09-22 | $5.53 | $7.84 | 57,400 | — | — |
| 2021-09-21 | $5.36 | $7.60 | 65,800 | — | — |
| 2021-09-20 | $5.25 | $7.44 | 283,700 | — | — |
| 2021-09-17 | $5.98 | $8.48 | 74,700 | — | — |
| 2021-09-16 | $6.07 | $8.61 | 20,800 | — | — |
| 2021-09-15 | $6.06 | $8.59 | 65,700 | — | — |
| 2021-09-14 | $5.98 | $8.48 | 55,000 | — | — |
| 2021-09-13 | $6.12 | $8.68 | 45,100 | — | — |
| 2021-09-10 | $6.10 | $8.65 | 42,600 | — | — |
| 2021-09-09 | $6.25 | $8.85 | 42,800 | — | — |
| 2021-09-08 | $6.32 | $8.95 | 44,000 | — | — |
| 2021-09-07 | $6.55 | $9.28 | 118,800 | — | — |
| 2021-09-03 | $6.80 | $9.63 | 99,700 | — | — |
| 2021-09-02 | $6.49 | $9.19 | 82,900 | — | — |
| 2021-09-01 | $6.35 | $9.00 | 50,500 | — | — |
| 2021-08-31 | $6.32 | $8.95 | 83,900 | — | — |
| 2021-08-30 | $6.29 | $8.91 | 49,500 | — | — |
| 2021-08-27 | $6.30 | $8.93 | 43,200 | — | — |
| 2021-08-26 | $6.08 | $8.61 | 98,100 | — | — |
| 2021-08-25 | $6.30 | $8.93 | 63,400 | — | — |
| 2021-08-24 | $6.32 | $8.95 | 128,500 | — | — |
| 2021-08-23 | $6.02 | $8.53 | 64,300 | — | — |
| 2021-08-20 | $5.80 | $8.22 | 99,900 | — | — |
| 2021-08-19 | $5.86 | $8.30 | 56,100 | — | — |
| 2021-08-18 | $5.78 | $8.19 | 105,900 | — | — |
| 2021-08-17 | $5.85 | $8.29 | 186,800 | — | — |
| 2021-08-16 | $6.05 | $8.57 | 81,000 | — | — |
| 2021-08-13 | $6.32 | $8.95 | 70,700 | — | — |
| 2021-08-12 | $6.46 | $9.14 | 42,200 | — | — |
| 2021-08-11 | $6.58 | $9.31 | 66,900 | — | — |
| 2021-08-10 | $6.40 | $9.06 | 158,000 | — | — |
| 2021-08-09 | $6.49 | $9.19 | 358,500 | — | — |
| 2021-08-06 | $6.03 | $8.54 | 82,000 | — | — |
| 2021-08-05 | $5.95 | $8.42 | 71,700 | — | — |
| 2021-08-04 | $5.97 | $8.45 | 66,800 | — | — |
| 2021-08-03 | $5.95 | $8.42 | 47,700 | — | — |
| 2021-08-02 | $5.95 | $8.42 | 60,100 | — | — |
| 2021-07-30 | $5.80 | $8.21 | 42,300 | — | — |
| 2021-07-29 | $5.84 | $8.27 | 79,600 | — | — |
| 2021-07-28 | $5.94 | $8.41 | 134,500 | — | — |
| 2021-07-27 | $5.70 | $8.07 | 67,300 | — | — |
| 2021-07-26 | $5.78 | $8.18 | 144,700 | — | — |
| 2021-07-23 | $5.60 | $7.93 | 44,700 | — | — |
| 2021-07-22 | $5.67 | $8.03 | 77,800 | — | — |
| 2021-07-21 | $5.69 | $8.05 | 104,700 | — | — |
| 2021-07-20 | $5.39 | $7.63 | 138,400 | — | — |
| 2021-07-19 | $5.34 | $7.56 | 207,600 | — | — |
| 2021-07-16 | $5.68 | $8.04 | 163,600 | — | — |
| 2021-07-15 | $5.89 | $8.34 | 124,400 | — | — |
| 2021-07-14 | $5.82 | $8.24 | 281,700 | — | — |
| 2021-07-13 | $5.96 | $8.44 | 637,000 | — | — |
| 2021-07-12 | $6.06 | $8.58 | 51,700 | — | — |
| 2021-07-09 | $5.99 | $8.48 | 122,600 | — | — |
| 2021-07-08 | $5.94 | $8.40 | 109,300 | — | — |
| 2021-07-07 | $5.99 | $8.47 | 120,800 | — | — |
| 2021-07-06 | $6.31 | $8.92 | 168,900 | — | — |
| 2021-07-02 | $6.11 | $8.64 | 77,100 | — | — |
| 2021-07-01 | $6.21 | $8.78 | 85,300 | — | — |
| 2021-06-30 | $6.19 | $8.76 | 120,200 | — | — |
| 2021-06-29 | $6.17 | $8.73 | 140,600 | — | — |
| 2021-06-28 | $6.24 | $8.83 | 103,100 | — | — |
| 2021-06-25 | $6.40 | $9.05 | 127,400 | — | — |
| 2021-06-24 | $6.48 | $9.17 | 261,000 | — | — |
| 2021-06-23 | $6.33 | $8.95 | 167,900 | — | — |
| 2021-06-22 | $6.03 | $8.53 | 166,200 | — | — |
| 2021-06-21 | $6.05 | $8.56 | 133,600 | — | — |
| 2021-06-18 | $6.06 | $8.57 | 182,600 | — | — |
| 2021-06-17 | $6.02 | $8.51 | 163,400 | — | — |
| 2021-06-16 | $5.90 | $8.34 | 417,100 | — | — |
| 2021-06-15 | $6.36 | $9.00 | 191,600 | — | — |
| 2021-06-14 | $6.43 | $9.09 | 218,600 | — | — |
| 2021-06-11 | $6.22 | $8.80 | 187,500 | — | — |
| 2021-06-10 | $6.10 | $8.62 | 161,500 | — | — |
| 2021-06-09 | $5.98 | $8.45 | 130,500 | — | — |
| 2021-06-08 | $5.99 | $8.47 | 193,400 | — | — |
| 2021-06-07 | $6.05 | $8.55 | 161,200 | — | — |
| 2021-06-04 | $5.98 | $8.45 | 131,000 | — | — |
| 2021-06-03 | $6.13 | $8.66 | 117,800 | — | — |
| 2021-06-02 | $6.10 | $8.62 | 203,900 | — | — |
| 2021-06-01 | $6.15 | $8.69 | 153,100 | — | — |
| 2021-05-28 | $6.22 | $8.79 | 158,800 | — | — |
| 2021-05-27 | $6.25 | $8.83 | 179,100 | — | — |
| 2021-05-26 | $6.20 | $8.76 | 182,900 | — | — |
| 2021-05-25 | $5.88 | $8.31 | 111,400 | — | — |
| 2021-05-24 | $5.97 | $8.44 | 292,000 | — | — |
| 2021-05-21 | $6.26 | $8.85 | 163,100 | — | — |
| 2021-05-20 | $6.27 | $8.86 | 310,000 | — | — |
| 2021-05-19 | $5.90 | $8.34 | 369,500 | — | — |
| 2021-05-18 | $6.18 | $8.73 | 471,000 | — | — |
| 2021-05-17 | $6.18 | $8.73 | 299,700 | — | — |
| 2021-05-14 | $6.39 | $9.03 | 417,200 | — | — |
| 2021-05-13 | $6.26 | $8.85 | 289,600 | — | — |
| 2021-05-12 | $6.53 | $9.23 | 218,100 | — | — |
| 2021-05-11 | $6.88 | $9.72 | 289,000 | — | — |
| 2021-05-10 | $6.80 | $9.61 | 665,800 | — | — |
| 2021-05-07 | $7.38 | $10.43 | 245,800 | — | — |
| 2021-05-06 | $7.18 | $10.14 | 355,700 | — | — |
| 2021-05-05 | $7.57 | $10.69 | 445,200 | — | — |
| 2021-05-04 | $7.83 | $11.06 | 382,600 | — | — |
| 2021-05-03 | $8.19 | $11.57 | 648,300 | — | — |
| 2021-04-30 | $7.44 | $10.51 | 259,200 | — | — |
| 2021-04-29 | $7.46 | $10.54 | 262,300 | — | — |
| 2021-04-28 | $7.67 | $10.83 | 323,500 | — | — |
| 2021-04-27 | $7.67 | $10.83 | 336,100 | — | — |
| 2021-04-26 | $7.88 | $11.13 | 391,800 | — | — |
| 2021-04-23 | $7.86 | $11.10 | 375,400 | — | — |
| 2021-04-22 | $7.80 | $11.02 | 412,500 | — | — |
| 2021-04-21 | $7.56 | $10.68 | 299,800 | — | — |
| 2021-04-20 | $7.25 | $10.24 | 495,200 | — | — |
| 2021-04-19 | $7.63 | $10.78 | 592,900 | — | — |
| 2021-04-16 | $8.12 | $11.47 | 442,300 | — | — |
| 2021-04-15 | $8.53 | $12.05 | 1,242,000 | — | — |
| 2021-04-14 | $9.53 | $13.46 | 855,100 | — | — |
| 2021-04-13 | $10.79 | $15.24 | 846,000 | — | — |
| 2021-04-12 | $9.98 | $14.09 | 1,004,700 | — | — |
| 2021-04-09 | $11.84 | $16.72 | 1,713,700 | — | — |
| 2021-04-08 | $10.85 | $15.32 | 982,200 | — | — |
| 2021-04-07 | $10.26 | $14.48 | 945,800 | — | — |
| 2021-04-06 | $9.00 | $12.70 | 704,900 | — | — |
| 2021-04-05 | $8.91 | $12.58 | 1,813,000 | — | — |
| 2021-04-01 | $7.12 | $10.05 | 122,000 | — | — |
| 2021-03-31 | $6.98 | $9.85 | 150,400 | — | — |
| 2021-03-30 | $6.92 | $9.77 | 71,200 | — | — |
| 2021-03-29 | $6.78 | $9.57 | 121,000 | — | — |
| 2021-03-26 | $7.10 | $10.02 | 146,800 | — | — |
| 2021-03-25 | $7.27 | $10.26 | 157,900 | — | — |
| 2021-03-24 | $6.97 | $9.84 | 274,000 | — | — |
| 2021-03-23 | $7.26 | $10.25 | 470,700 | — | — |
| 2021-03-22 | $7.88 | $11.12 | 178,300 | — | — |
| 2021-03-19 | $7.66 | $10.81 | 107,800 | — | — |
| 2021-03-18 | $7.71 | $10.88 | 149,200 | — | — |
| 2021-03-17 | $7.90 | $11.15 | 375,500 | — | — |
| 2021-03-16 | $7.83 | $11.05 | 330,800 | — | — |
| 2021-03-15 | $7.53 | $10.63 | 149,300 | — | — |
| 2021-03-12 | $7.07 | $9.98 | 103,700 | — | — |
| 2021-03-11 | $7.17 | $10.11 | 186,500 | — | — |
| 2021-03-10 | $6.80 | $9.59 | 128,600 | — | — |
| 2021-03-09 | $6.51 | $9.18 | 150,800 | — | — |
| 2021-03-08 | $6.36 | $8.97 | 172,400 | — | — |
| 2021-03-05 | $6.38 | $9.00 | 231,900 | — | — |
| 2021-03-04 | $6.38 | $9.00 | 575,200 | — | — |
| 2021-03-03 | $7.13 | $10.06 | 160,200 | — | — |
| 2021-03-02 | $7.21 | $10.17 | 139,900 | — | — |
| 2021-03-01 | $7.22 | $10.18 | 165,600 | — | — |
| 2021-02-26 | $6.99 | $9.86 | 220,200 | — | — |
| 2021-02-25 | $6.92 | $9.76 | 329,800 | — | — |
| 2021-02-24 | $7.31 | $10.31 | 178,700 | — | — |
| 2021-02-23 | $7.24 | $10.21 | 373,400 | — | — |
| 2021-02-22 | $7.83 | $11.05 | 484,500 | — | — |
| 2021-02-19 | $8.13 | $11.47 | 736,800 | — | — |
| 2021-02-18 | $7.21 | $10.17 | 403,000 | — | — |
| 2021-02-17 | $7.58 | $10.69 | 417,100 | — | — |
| 2021-02-16 | $7.18 | $10.13 | 536,900 | — | — |
| 2021-02-12 | $7.53 | $10.62 | 433,900 | — | — |
| 2021-02-11 | $7.46 | $10.52 | 1,220,500 | — | — |
| 2021-02-10 | $8.05 | $11.35 | 2,176,700 | — | — |
| 2021-02-09 | $6.70 | $9.45 | 717,100 | — | — |
| 2021-02-08 | $6.66 | $9.39 | 1,517,500 | — | — |
| 2021-02-05 | $6.65 | $9.38 | 1,243,300 | — | — |
| 2021-02-04 | $6.00 | $8.46 | 709,000 | — | — |
| 2021-02-03 | $6.10 | $8.60 | 252,100 | — | — |
| 2021-02-02 | $5.97 | $8.41 | 187,800 | — | — |
| 2021-02-01 | $5.97 | $8.41 | 270,100 | — | — |
| 2021-01-29 | $5.55 | $7.82 | 933,100 | — | — |
| 2021-01-28 | $5.47 | $7.71 | 215,900 | — | — |
| 2021-01-27 | $5.20 | $7.33 | 192,500 | — | — |
| 2021-01-26 | $5.37 | $7.57 | 183,400 | — | — |
| 2021-01-25 | $5.22 | $7.36 | 103,800 | — | — |
| 2021-01-22 | $5.24 | $7.39 | 145,500 | — | — |
| 2021-01-21 | $5.02 | $7.07 | 477,300 | — | — |
| 2021-01-20 | $5.33 | $7.51 | 229,900 | — | — |
| 2021-01-19 | $5.55 | $7.82 | 154,000 | — | — |
| 2021-01-15 | $5.73 | $8.08 | 193,200 | — | — |
| 2021-01-14 | $5.61 | $7.91 | 177,000 | — | — |
| 2021-01-13 | $5.51 | $7.77 | 205,200 | — | — |
| 2021-01-12 | $5.55 | $7.82 | 178,500 | — | — |
| 2021-01-11 | $5.30 | $7.47 | 472,700 | — | — |
| 2021-01-08 | $6.15 | $8.67 | 584,400 | — | — |
| 2021-01-07 | $6.37 | $8.97 | 513,400 | — | — |
| 2021-01-06 | $5.47 | $7.71 | 232,700 | — | — |
| 2021-01-05 | $5.66 | $7.97 | 247,900 | — | — |
| 2021-01-04 | $5.76 | $8.11 | 464,300 | — | — |