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 | $5.22 | $5.69 | 3,666,500 | — | — |
| 2021-12-30 | $5.15 | $5.62 | 4,783,000 | — | — |
| 2021-12-29 | $5.05 | $5.51 | 5,277,600 | — | — |
| 2021-12-28 | $5.21 | $5.68 | 4,122,600 | — | — |
| 2021-12-27 | $5.25 | $5.72 | 4,089,600 | — | — |
| 2021-12-23 | $5.27 | $5.75 | 8,075,300 | — | — |
| 2021-12-22 | $5.29 | $5.77 | 3,670,200 | — | — |
| 2021-12-21 | $5.23 | $5.70 | 5,989,600 | — | — |
| 2021-12-20 | $5.01 | $5.46 | 5,609,600 | — | — |
| 2021-12-17 | $5.00 | $5.45 | 13,359,700 | — | — |
| 2021-12-16 | $5.02 | $5.47 | 12,244,000 | — | — |
| 2021-12-15 | $4.75 | $5.18 | 19,929,700 | — | — |
| 2021-12-14 | $4.79 | $5.22 | 8,959,300 | — | — |
| 2021-12-13 | $4.99 | $5.44 | 5,618,300 | — | — |
| 2021-12-10 | $5.07 | $5.53 | 4,139,900 | — | — |
| 2021-12-09 | $5.16 | $5.63 | 5,215,500 | — | — |
| 2021-12-08 | $5.41 | $5.90 | 3,522,400 | — | — |
| 2021-12-07 | $5.35 | $5.83 | 5,411,000 | — | — |
| 2021-12-06 | $5.21 | $5.68 | 6,130,200 | — | — |
| 2021-12-03 | $5.12 | $5.58 | 8,327,700 | — | — |
| 2021-12-02 | $5.18 | $5.65 | 6,571,000 | — | — |
| 2021-12-01 | $5.23 | $5.70 | 7,267,000 | — | — |
| 2021-11-30 | $5.54 | $6.04 | 10,789,500 | — | — |
| 2021-11-29 | $5.60 | $6.11 | 5,304,100 | — | — |
| 2021-11-26 | $5.58 | $6.08 | 4,984,200 | — | — |
| 2021-11-24 | $5.84 | $6.37 | 2,977,500 | — | — |
| 2021-11-23 | $5.83 | $6.36 | 5,796,000 | — | — |
| 2021-11-22 | $5.91 | $6.44 | 7,563,400 | — | — |
| 2021-11-19 | $6.03 | $6.58 | 5,110,500 | — | — |
| 2021-11-18 | $6.15 | $6.71 | 4,736,400 | — | — |
| 2021-11-17 | $6.29 | $6.85 | 6,375,900 | — | — |
| 2021-11-16 | $6.21 | $6.77 | 4,920,000 | — | — |
| 2021-11-15 | $6.29 | $6.85 | 5,004,600 | — | — |
| 2021-11-12 | $6.42 | $6.99 | 5,406,600 | — | — |
| 2021-11-11 | $6.44 | $7.02 | 6,384,600 | — | — |
| 2021-11-10 | $6.14 | $6.69 | 10,279,900 | — | — |
| 2021-11-09 | $6.14 | $6.69 | 8,236,800 | — | — |
| 2021-11-08 | $6.04 | $6.58 | 7,626,900 | — | — |
| 2021-11-05 | $5.99 | $6.53 | 10,304,500 | — | — |
| 2021-11-04 | $5.70 | $6.21 | 11,746,300 | — | — |
| 2021-11-03 | $5.89 | $6.42 | 6,626,400 | — | — |
| 2021-11-02 | $5.87 | $6.39 | 5,348,100 | — | — |
| 2021-11-01 | $6.04 | $6.58 | 6,743,000 | — | — |
| 2021-10-29 | $5.78 | $6.30 | 6,619,700 | — | — |
| 2021-10-28 | $6.10 | $6.65 | 6,574,000 | — | — |
| 2021-10-27 | $6.06 | $6.60 | 4,673,200 | — | — |
| 2021-10-26 | $6.15 | $6.70 | 5,753,700 | — | — |
| 2021-10-25 | $6.20 | $6.75 | 9,814,100 | — | — |
| 2021-10-22 | $5.84 | $6.36 | 7,729,100 | — | — |
| 2021-10-21 | $5.69 | $6.20 | 4,449,300 | — | — |
| 2021-10-20 | $5.77 | $6.29 | 6,174,100 | — | — |
| 2021-10-19 | $5.63 | $6.13 | 6,331,200 | — | — |
| 2021-10-18 | $5.46 | $5.95 | 4,899,000 | — | — |
| 2021-10-15 | $5.58 | $6.08 | 6,033,100 | — | — |
| 2021-10-14 | $5.68 | $6.19 | 7,243,900 | — | — |
| 2021-10-13 | $5.42 | $5.90 | 13,765,800 | — | — |
| 2021-10-12 | $5.11 | $5.57 | 14,136,400 | — | — |
| 2021-10-11 | $5.53 | $6.02 | 4,046,300 | — | — |
| 2021-10-08 | $5.50 | $5.99 | 3,833,200 | — | — |
| 2021-10-07 | $5.47 | $5.96 | 5,063,500 | — | — |
| 2021-10-06 | $5.40 | $5.88 | 4,874,100 | — | — |
| 2021-10-05 | $5.36 | $5.84 | 6,608,000 | — | — |
| 2021-10-04 | $5.47 | $5.96 | 5,486,400 | — | — |
| 2021-10-01 | $5.51 | $6.00 | 5,239,300 | — | — |
| 2021-09-30 | $5.50 | $5.99 | 8,005,200 | — | — |
| 2021-09-29 | $5.45 | $5.94 | 5,565,000 | — | — |
| 2021-09-28 | $5.64 | $6.14 | 6,630,500 | — | — |
| 2021-09-27 | $5.57 | $6.07 | 5,097,000 | — | — |
| 2021-09-24 | $5.46 | $5.95 | 4,780,000 | — | — |
| 2021-09-23 | $5.41 | $5.89 | 6,916,300 | — | — |
| 2021-09-22 | $5.45 | $5.94 | 6,148,900 | — | — |
| 2021-09-21 | $5.46 | $5.95 | 5,974,300 | — | — |
| 2021-09-20 | $5.45 | $5.94 | 7,759,800 | — | — |
| 2021-09-17 | $5.58 | $6.08 | 13,116,100 | — | — |
| 2021-09-16 | $5.68 | $6.19 | 13,202,400 | — | — |
| 2021-09-15 | $6.16 | $6.71 | 4,592,400 | — | — |
| 2021-09-14 | $6.15 | $6.70 | 5,529,700 | — | — |
| 2021-09-13 | $6.15 | $6.70 | 6,040,500 | — | — |
| 2021-09-10 | $6.05 | $6.59 | 5,675,200 | — | — |
| 2021-09-09 | $6.10 | $6.65 | 5,342,600 | — | — |
| 2021-09-08 | $6.09 | $6.63 | 5,981,900 | — | — |
| 2021-09-07 | $6.14 | $6.69 | 5,310,900 | — | — |
| 2021-09-03 | $6.40 | $6.97 | 6,180,800 | — | — |
| 2021-09-02 | $6.14 | $6.69 | 3,584,500 | — | — |
| 2021-09-01 | $6.12 | $6.67 | 5,020,000 | — | — |
| 2021-08-31 | $6.15 | $6.70 | 4,127,000 | — | — |
| 2021-08-30 | $6.00 | $6.54 | 4,620,900 | — | — |
| 2021-08-27 | $6.07 | $6.61 | 7,363,600 | — | — |
| 2021-08-26 | $5.67 | $6.18 | 4,571,000 | — | — |
| 2021-08-25 | $5.77 | $6.29 | 3,866,900 | — | — |
| 2021-08-24 | $5.89 | $6.42 | 6,347,200 | — | — |
| 2021-08-23 | $5.83 | $6.35 | 6,928,300 | — | — |
| 2021-08-20 | $5.52 | $6.01 | 4,864,800 | — | — |
| 2021-08-19 | $5.51 | $5.99 | 7,723,800 | — | — |
| 2021-08-18 | $5.65 | $6.14 | 7,869,100 | — | — |
| 2021-08-17 | $5.88 | $6.39 | 5,140,600 | — | — |
| 2021-08-16 | $6.05 | $6.58 | 4,398,800 | — | — |
| 2021-08-13 | $6.13 | $6.66 | 7,216,000 | — | — |
| 2021-08-12 | $6.00 | $6.52 | 5,729,000 | — | — |
| 2021-08-11 | $6.27 | $6.82 | 5,265,800 | — | — |
| 2021-08-10 | $6.01 | $6.53 | 4,905,500 | — | — |
| 2021-08-09 | $5.91 | $6.43 | 7,817,100 | — | — |
| 2021-08-06 | $6.20 | $6.74 | 6,371,900 | — | — |
| 2021-08-05 | $6.34 | $6.89 | 5,151,700 | — | — |
| 2021-08-04 | $6.30 | $6.85 | 8,848,000 | — | — |
| 2021-08-03 | $6.62 | $7.20 | 5,048,500 | — | — |
| 2021-08-02 | $6.51 | $7.08 | 3,662,200 | — | — |
| 2021-07-30 | $6.69 | $7.27 | 5,503,200 | — | — |
| 2021-07-29 | $6.85 | $7.45 | 8,516,100 | — | — |
| 2021-07-28 | $6.59 | $7.16 | 5,582,900 | — | — |
| 2021-07-27 | $6.45 | $7.01 | 5,218,300 | — | — |
| 2021-07-26 | $6.61 | $7.19 | 4,357,900 | — | — |
| 2021-07-23 | $6.53 | $7.10 | 3,709,300 | — | — |
| 2021-07-22 | $6.63 | $7.21 | 4,582,600 | — | — |
| 2021-07-21 | $6.74 | $7.33 | 5,638,100 | — | — |
| 2021-07-20 | $6.44 | $7.00 | 7,296,200 | — | — |
| 2021-07-19 | $6.42 | $6.98 | 8,599,300 | — | — |
| 2021-07-16 | $6.69 | $7.27 | 8,810,200 | — | — |
| 2021-07-15 | $7.08 | $7.70 | 3,917,700 | — | — |
| 2021-07-14 | $7.09 | $7.71 | 5,062,100 | — | — |
| 2021-07-13 | $7.06 | $7.68 | 5,547,400 | — | — |
| 2021-07-12 | $6.95 | $7.56 | 5,119,700 | — | — |
| 2021-07-09 | $7.14 | $7.76 | 4,661,300 | — | — |
| 2021-07-08 | $6.91 | $7.51 | 7,974,800 | — | — |
| 2021-07-07 | $7.30 | $7.94 | 3,726,900 | — | — |
| 2021-07-06 | $7.34 | $7.98 | 5,938,100 | — | — |
| 2021-07-02 | $7.46 | $8.11 | 4,375,800 | — | — |
| 2021-07-01 | $7.41 | $8.06 | 4,253,400 | — | — |
| 2021-06-30 | $7.44 | $8.09 | 6,841,900 | — | — |
| 2021-06-29 | $7.32 | $7.96 | 5,262,400 | — | — |
| 2021-06-28 | $7.43 | $8.08 | 6,644,800 | — | — |
| 2021-06-25 | $7.59 | $8.25 | 17,143,100 | — | — |
| 2021-06-24 | $7.96 | $8.65 | 5,107,000 | — | — |
| 2021-06-23 | $7.85 | $8.53 | 8,062,800 | — | — |
| 2021-06-22 | $7.91 | $8.60 | 7,030,400 | — | — |
| 2021-06-21 | $7.88 | $8.57 | 9,631,100 | — | — |
| 2021-06-18 | $7.54 | $8.20 | 26,801,600 | — | — |
| 2021-06-17 | $7.97 | $8.67 | 17,013,200 | — | — |
| 2021-06-16 | $8.77 | $9.54 | 7,511,400 | — | — |
| 2021-06-15 | $8.87 | $9.64 | 6,637,800 | — | — |
| 2021-06-14 | $8.97 | $9.75 | 11,861,100 | — | — |
| 2021-06-11 | $9.04 | $9.83 | 5,744,400 | — | — |
| 2021-06-10 | $9.28 | $10.09 | 6,101,900 | — | — |
| 2021-06-09 | $8.89 | $9.67 | 5,062,800 | — | — |
| 2021-06-08 | $8.97 | $9.75 | 5,642,500 | — | — |
| 2021-06-07 | $9.08 | $9.87 | 5,742,000 | — | — |
| 2021-06-04 | $8.92 | $9.70 | 6,813,500 | — | — |
| 2021-06-03 | $8.90 | $9.68 | 8,868,500 | — | — |
| 2021-06-02 | $9.31 | $10.12 | 7,731,200 | — | — |
| 2021-06-01 | $9.16 | $9.96 | 8,804,400 | — | — |
| 2021-05-28 | $9.00 | $9.79 | 7,109,900 | — | — |
| 2021-05-27 | $8.97 | $9.75 | 10,861,100 | — | — |
| 2021-05-26 | $8.81 | $9.58 | 8,035,300 | — | — |
| 2021-05-25 | $8.78 | $9.55 | 9,148,500 | — | — |
| 2021-05-24 | $8.87 | $9.64 | 7,254,500 | — | — |
| 2021-05-21 | $8.68 | $9.44 | 10,939,100 | — | — |
| 2021-05-20 | $8.69 | $9.45 | 7,620,500 | — | — |
| 2021-05-19 | $8.65 | $9.40 | 12,451,600 | — | — |
| 2021-05-18 | $8.83 | $9.59 | 15,033,400 | — | — |
| 2021-05-17 | $8.81 | $9.57 | 24,399,500 | — | — |
| 2021-05-14 | $7.56 | $8.21 | 9,355,800 | — | — |
| 2021-05-13 | $7.13 | $7.74 | 7,273,800 | — | — |
| 2021-05-12 | $7.20 | $7.82 | 7,023,200 | — | — |
| 2021-05-11 | $7.43 | $8.07 | 12,514,200 | — | — |
| 2021-05-10 | $7.16 | $7.77 | 12,022,400 | — | — |
| 2021-05-07 | $7.28 | $7.91 | 14,733,200 | — | — |
| 2021-05-06 | $7.29 | $7.92 | 25,193,100 | — | — |
| 2021-05-05 | $6.25 | $6.79 | 6,091,100 | — | — |
| 2021-05-04 | $6.25 | $6.79 | 8,945,900 | — | — |
| 2021-05-03 | $6.43 | $6.98 | 12,326,300 | — | — |
| 2021-04-30 | $5.91 | $6.42 | 11,590,200 | — | — |
| 2021-04-29 | $6.03 | $6.55 | 12,406,100 | — | — |
| 2021-04-28 | $6.45 | $7.00 | 5,532,500 | — | — |
| 2021-04-27 | $6.27 | $6.81 | 4,798,500 | — | — |
| 2021-04-26 | $6.44 | $6.99 | 3,883,600 | — | — |
| 2021-04-23 | $6.37 | $6.92 | 4,898,000 | — | — |
| 2021-04-22 | $6.29 | $6.83 | 7,452,400 | — | — |
| 2021-04-21 | $6.55 | $7.11 | 11,247,400 | — | — |
| 2021-04-20 | $6.18 | $6.71 | 6,056,500 | — | — |
| 2021-04-19 | $6.20 | $6.73 | 4,827,700 | — | — |
| 2021-04-16 | $6.38 | $6.93 | 5,633,900 | — | — |
| 2021-04-15 | $6.52 | $7.08 | 10,033,000 | — | — |
| 2021-04-14 | $6.14 | $6.67 | 4,984,600 | — | — |
| 2021-04-13 | $6.14 | $6.67 | 6,470,300 | — | — |
| 2021-04-12 | $5.94 | $6.45 | 4,649,100 | — | — |
| 2021-04-09 | $6.06 | $6.58 | 6,589,200 | — | — |
| 2021-04-08 | $6.33 | $6.87 | 7,926,900 | — | — |
| 2021-04-07 | $6.00 | $6.52 | 4,367,600 | — | — |
| 2021-04-06 | $6.16 | $6.69 | 7,364,700 | — | — |
| 2021-04-05 | $5.89 | $6.40 | 5,229,800 | — | — |
| 2021-04-01 | $5.93 | $6.44 | 5,836,000 | — | — |
| 2021-03-31 | $5.69 | $6.18 | 8,640,900 | — | — |
| 2021-03-30 | $5.47 | $5.94 | 6,592,800 | — | — |
| 2021-03-29 | $5.68 | $6.17 | 7,568,900 | — | — |
| 2021-03-26 | $5.94 | $6.45 | 6,052,300 | — | — |
| 2021-03-25 | $5.85 | $6.35 | 7,371,000 | — | — |
| 2021-03-24 | $5.72 | $6.21 | 9,758,600 | — | — |
| 2021-03-23 | $5.91 | $6.42 | 9,578,800 | — | — |
| 2021-03-22 | $6.33 | $6.87 | 6,419,800 | — | — |
| 2021-03-19 | $6.50 | $7.06 | 20,874,700 | — | — |
| 2021-03-18 | $6.64 | $7.21 | 7,607,000 | — | — |
| 2021-03-17 | $6.89 | $7.48 | 8,546,000 | — | — |
| 2021-03-16 | $6.59 | $7.16 | 7,763,400 | — | — |
| 2021-03-15 | $6.80 | $7.38 | 8,398,900 | — | — |
| 2021-03-12 | $6.50 | $7.06 | 6,692,400 | — | — |
| 2021-03-11 | $6.48 | $7.04 | 8,785,200 | — | — |
| 2021-03-10 | $6.27 | $6.81 | 8,361,000 | — | — |
| 2021-03-09 | $6.00 | $6.52 | 8,965,200 | — | — |
| 2021-03-08 | $5.74 | $6.23 | 7,162,300 | — | — |
| 2021-03-05 | $5.89 | $6.40 | 12,425,900 | — | — |
| 2021-03-04 | $5.72 | $6.20 | 14,666,800 | — | — |
| 2021-03-03 | $5.91 | $6.41 | 13,162,800 | — | — |
| 2021-03-02 | $6.11 | $6.62 | 14,945,400 | — | — |
| 2021-03-01 | $6.21 | $6.73 | 11,594,000 | — | — |
| 2021-02-26 | $6.53 | $7.08 | 11,698,100 | — | — |
| 2021-02-25 | $6.89 | $7.47 | 13,488,100 | — | — |
| 2021-02-24 | $7.36 | $7.98 | 14,815,000 | — | — |
| 2021-02-23 | $6.86 | $7.44 | 12,316,600 | — | — |
| 2021-02-22 | $6.90 | $7.48 | 16,410,200 | — | — |
| 2021-02-19 | $6.09 | $6.60 | 13,312,800 | — | — |
| 2021-02-18 | $5.66 | $6.14 | 8,818,800 | — | — |
| 2021-02-17 | $6.00 | $6.51 | 8,857,500 | — | — |
| 2021-02-16 | $6.13 | $6.65 | 7,867,200 | — | — |
| 2021-02-12 | $6.17 | $6.69 | 6,851,500 | — | — |
| 2021-02-11 | $6.06 | $6.57 | 6,829,500 | — | — |
| 2021-02-10 | $6.18 | $6.70 | 6,968,800 | — | — |
| 2021-02-09 | $6.39 | $6.93 | 8,770,600 | — | — |
| 2021-02-08 | $6.48 | $7.03 | 11,059,500 | — | — |
| 2021-02-05 | $6.12 | $6.64 | 10,274,800 | — | — |
| 2021-02-04 | $5.84 | $6.33 | 17,735,800 | — | — |
| 2021-02-03 | $5.84 | $6.33 | 11,042,100 | — | — |
| 2021-02-02 | $5.92 | $6.42 | 26,192,600 | — | — |
| 2021-02-01 | $7.30 | $7.91 | 61,942,200 | — | — |
| 2021-01-29 | $5.69 | $6.17 | 18,387,900 | — | — |
| 2021-01-28 | $5.62 | $6.09 | 24,778,700 | — | — |
| 2021-01-27 | $4.80 | $5.20 | 10,099,900 | — | — |
| 2021-01-26 | $5.08 | $5.51 | 5,499,000 | — | — |
| 2021-01-25 | $5.13 | $5.56 | 11,440,100 | — | — |
| 2021-01-22 | $5.39 | $5.84 | 6,957,700 | — | — |
| 2021-01-21 | $5.49 | $5.95 | 7,541,700 | — | — |
| 2021-01-20 | $5.59 | $6.06 | 12,021,200 | — | — |
| 2021-01-19 | $5.38 | $5.83 | 9,294,900 | — | — |
| 2021-01-15 | $5.31 | $5.76 | 15,051,900 | — | — |
| 2021-01-14 | $5.85 | $6.34 | 7,726,600 | — | — |
| 2021-01-13 | $5.79 | $6.28 | 10,149,000 | — | — |
| 2021-01-12 | $6.10 | $6.61 | 10,280,200 | — | — |
| 2021-01-11 | $5.98 | $6.48 | 7,573,800 | — | — |
| 2021-01-08 | $6.08 | $6.59 | 16,687,900 | — | — |
| 2021-01-07 | $6.83 | $7.40 | 8,437,400 | — | — |
| 2021-01-06 | $6.97 | $7.56 | 9,961,900 | — | — |
| 2021-01-05 | $6.96 | $7.55 | 9,053,500 | — | — |
| 2021-01-04 | $6.79 | $7.36 | 14,406,300 | — | — |