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
- 1973-02-21 to 2026-09-02
- 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 | $2.18 | $6.50 | 66,500 | — | — |
| 2021-12-30 | $2.27 | $6.77 | 50,100 | — | — |
| 2021-12-29 | $2.30 | $6.86 | 35,200 | — | — |
| 2021-12-28 | $2.42 | $7.22 | 73,700 | — | — |
| 2021-12-27 | $2.28 | $6.80 | 14,500 | — | — |
| 2021-12-23 | $2.27 | $6.77 | 13,000 | — | — |
| 2021-12-22 | $2.37 | $7.07 | 58,000 | — | — |
| 2021-12-21 | $2.21 | $6.59 | 109,800 | — | — |
| 2021-12-20 | $2.26 | $6.74 | 21,800 | — | — |
| 2021-12-17 | $2.25 | $6.71 | 73,700 | — | — |
| 2021-12-16 | $2.27 | $6.77 | 77,400 | — | — |
| 2021-12-15 | $2.71 | $8.08 | 149,800 | — | — |
| 2021-12-14 | $2.55 | $7.60 | 31,700 | — | — |
| 2021-12-13 | $2.49 | $7.43 | 23,200 | — | — |
| 2021-12-10 | $2.54 | $7.57 | 5,400 | — | — |
| 2021-12-09 | $2.58 | $7.69 | 9,100 | — | — |
| 2021-12-08 | $2.66 | $7.93 | 33,700 | — | — |
| 2021-12-07 | $2.50 | $7.46 | 9,400 | — | — |
| 2021-12-06 | $2.49 | $7.43 | 21,100 | — | — |
| 2021-12-03 | $2.49 | $7.43 | 39,800 | — | — |
| 2021-12-02 | $2.71 | $8.08 | 15,400 | — | — |
| 2021-12-01 | $2.96 | $8.83 | 18,600 | — | — |
| 2021-11-30 | $3.00 | $8.95 | 14,100 | — | — |
| 2021-11-29 | $3.19 | $9.51 | 25,200 | — | — |
| 2021-11-26 | $3.16 | $9.42 | 32,200 | — | — |
| 2021-11-24 | $3.45 | $10.29 | 16,100 | — | — |
| 2021-11-23 | $3.38 | $10.08 | 95,500 | — | — |
| 2021-11-22 | $3.54 | $10.56 | 23,900 | — | — |
| 2021-11-19 | $3.62 | $10.80 | 22,100 | — | — |
| 2021-11-18 | $3.70 | $11.03 | 40,300 | — | — |
| 2021-11-17 | $3.75 | $11.18 | 19,000 | — | — |
| 2021-11-16 | $3.92 | $11.69 | 27,800 | — | — |
| 2021-11-15 | $3.87 | $11.54 | 29,300 | — | — |
| 2021-11-12 | $3.86 | $11.51 | 49,500 | — | — |
| 2021-11-11 | $3.99 | $11.90 | 48,400 | — | — |
| 2021-11-10 | $3.88 | $11.57 | 43,100 | — | — |
| 2021-11-09 | $4.03 | $12.02 | 140,000 | — | — |
| 2021-11-08 | $4.15 | $12.38 | 1,291,300 | — | — |
| 2021-11-05 | $3.92 | $11.69 | 71,600 | — | — |
| 2021-11-04 | $3.76 | $11.21 | 51,300 | — | — |
| 2021-11-03 | $3.87 | $11.54 | 69,500 | — | — |
| 2021-11-02 | $3.94 | $11.75 | 95,200 | — | — |
| 2021-11-01 | $3.83 | $11.42 | 202,300 | — | — |
| 2021-10-29 | $3.72 | $11.09 | 25,500 | — | — |
| 2021-10-28 | $3.64 | $10.86 | 61,500 | — | — |
| 2021-10-27 | $3.74 | $11.15 | 235,100 | — | — |
| 2021-10-26 | $3.82 | $11.39 | 93,100 | — | — |
| 2021-10-25 | $3.82 | $11.39 | 187,100 | — | — |
| 2021-10-22 | $3.50 | $10.44 | 175,900 | — | — |
| 2021-10-21 | $3.86 | $11.51 | 1,192,200 | — | — |
| 2021-10-20 | $3.52 | $10.50 | 537,300 | — | — |
| 2021-10-19 | $3.51 | $10.47 | 96,700 | — | — |
| 2021-10-18 | $3.54 | $10.56 | 74,700 | — | — |
| 2021-10-15 | $3.74 | $11.15 | 114,300 | — | — |
| 2021-10-14 | $3.78 | $11.27 | 10,300 | — | — |
| 2021-10-13 | $3.80 | $11.33 | 21,700 | — | — |
| 2021-10-12 | $3.79 | $11.30 | 96,300 | — | — |
| 2021-10-11 | $3.74 | $11.15 | 39,300 | — | — |
| 2021-10-08 | $3.72 | $11.09 | 48,900 | — | — |
| 2021-10-07 | $3.80 | $11.33 | 36,500 | — | — |
| 2021-10-06 | $3.76 | $11.21 | 46,500 | — | — |
| 2021-10-05 | $3.65 | $10.88 | 125,800 | — | — |
| 2021-10-04 | $4.13 | $12.32 | 53,800 | — | — |
| 2021-10-01 | $4.27 | $12.73 | 83,700 | — | — |
| 2021-09-30 | $4.14 | $12.35 | 41,100 | — | — |
| 2021-09-29 | $4.03 | $12.02 | 53,800 | — | — |
| 2021-09-28 | $4.32 | $12.88 | 200,200 | — | — |
| 2021-09-27 | $4.37 | $13.03 | 437,000 | — | — |
| 2021-09-24 | $4.45 | $13.27 | 1,587,500 | — | — |
| 2021-09-23 | $5.12 | $15.27 | 4,420,000 | — | — |
| 2021-09-22 | $3.51 | $10.47 | 9,800 | — | — |
| 2021-09-21 | $3.50 | $10.44 | 16,500 | — | — |
| 2021-09-20 | $3.37 | $10.05 | 26,600 | — | — |
| 2021-09-17 | $3.73 | $11.12 | 45,200 | — | — |
| 2021-09-16 | $3.60 | $10.74 | 86,100 | — | — |
| 2021-09-15 | $3.60 | $10.74 | 31,800 | — | — |
| 2021-09-14 | $3.68 | $10.97 | 51,500 | — | — |
| 2021-09-13 | $3.71 | $11.06 | 111,000 | — | — |
| 2021-09-10 | $3.85 | $11.48 | 27,100 | — | — |
| 2021-09-09 | $3.93 | $11.72 | 58,700 | — | — |
| 2021-09-08 | $3.81 | $11.36 | 72,600 | — | — |
| 2021-09-07 | $3.95 | $11.78 | 77,800 | — | — |
| 2021-09-03 | $3.89 | $11.60 | 121,900 | — | — |
| 2021-09-02 | $3.95 | $11.78 | 156,100 | — | — |
| 2021-09-01 | $4.17 | $12.44 | 626,800 | — | — |
| 2021-08-31 | $3.86 | $11.51 | 3,302,200 | — | — |
| 2021-08-30 | $3.69 | $11.00 | 113,300 | — | — |
| 2021-08-27 | $3.64 | $10.86 | 152,200 | — | — |
| 2021-08-26 | $3.59 | $10.71 | 77,300 | — | — |
| 2021-08-25 | $3.82 | $11.39 | 757,900 | — | — |
| 2021-08-24 | $3.42 | $10.20 | 215,600 | — | — |
| 2021-08-23 | $3.58 | $10.68 | 50,500 | — | — |
| 2021-08-20 | $3.57 | $10.65 | 137,200 | — | — |
| 2021-08-19 | $3.62 | $10.80 | 45,600 | — | — |
| 2021-08-18 | $3.82 | $11.39 | 600,200 | — | — |
| 2021-08-17 | $3.68 | $10.97 | 127,900 | — | — |
| 2021-08-16 | $4.19 | $12.50 | 73,600 | — | — |
| 2021-08-13 | $4.46 | $13.30 | 19,100 | — | — |
| 2021-08-12 | $4.64 | $13.84 | 22,500 | — | — |
| 2021-08-11 | $4.66 | $13.90 | 43,500 | — | — |
| 2021-08-10 | $4.94 | $14.73 | 99,800 | — | — |
| 2021-08-09 | $4.99 | $14.88 | 31,800 | — | — |
| 2021-08-06 | $4.95 | $14.76 | 25,100 | — | — |
| 2021-08-05 | $5.02 | $14.97 | 39,200 | — | — |
| 2021-08-04 | $4.92 | $14.67 | 33,300 | — | — |
| 2021-08-03 | $4.99 | $14.88 | 83,500 | — | — |
| 2021-08-02 | $5.25 | $15.66 | 38,600 | — | — |
| 2021-07-30 | $5.17 | $15.42 | 28,000 | — | — |
| 2021-07-29 | $5.49 | $16.37 | 193,500 | — | — |
| 2021-07-28 | $5.61 | $16.73 | 111,400 | — | — |
| 2021-07-27 | $5.34 | $15.92 | 148,500 | — | — |
| 2021-07-26 | $5.25 | $15.66 | 35,500 | — | — |
| 2021-07-23 | $5.22 | $15.57 | 56,200 | — | — |
| 2021-07-22 | $5.30 | $15.81 | 117,300 | — | — |
| 2021-07-21 | $5.26 | $15.69 | 326,200 | — | — |
| 2021-07-20 | $5.31 | $15.84 | 64,100 | — | — |
| 2021-07-19 | $5.26 | $15.69 | 103,000 | — | — |
| 2021-07-16 | $5.58 | $16.64 | 33,600 | — | — |
| 2021-07-15 | $5.62 | $16.76 | 257,000 | — | — |
| 2021-07-14 | $5.77 | $17.21 | 88,000 | — | — |
| 2021-07-13 | $5.95 | $17.71 | 163,900 | — | — |
| 2021-07-12 | $6.29 | $18.73 | 140,600 | — | — |
| 2021-07-09 | $6.24 | $18.58 | 145,400 | — | — |
| 2021-07-08 | $5.82 | $17.33 | 260,700 | — | — |
| 2021-07-07 | $5.93 | $17.65 | 203,700 | — | — |
| 2021-07-06 | $6.69 | $19.92 | 243,000 | — | — |
| 2021-07-02 | $6.02 | $17.92 | 146,200 | — | — |
| 2021-07-01 | $6.55 | $19.50 | 620,400 | — | — |
| 2021-06-30 | $6.72 | $20.01 | 224,200 | — | — |
| 2021-06-29 | $6.93 | $20.63 | 430,100 | — | — |
| 2021-06-28 | $7.53 | $22.42 | 235,000 | — | — |
| 2021-06-25 | $7.71 | $22.95 | 447,000 | — | — |
| 2021-06-24 | $7.95 | $23.67 | 1,772,500 | — | — |
| 2021-06-23 | $7.38 | $21.97 | 221,000 | — | — |
| 2021-06-22 | $6.98 | $20.78 | 506,600 | — | — |
| 2021-06-21 | $6.98 | $20.78 | 523,500 | — | — |
| 2021-06-18 | $7.37 | $21.94 | 499,700 | — | — |
| 2021-06-17 | $7.44 | $22.15 | 517,800 | — | — |
| 2021-06-16 | $7.29 | $21.70 | 332,400 | — | — |
| 2021-06-15 | $7.66 | $22.80 | 529,200 | — | — |
| 2021-06-14 | $9.06 | $26.97 | 409,100 | — | — |
| 2021-06-11 | $9.25 | $27.54 | 955,300 | — | — |
| 2021-06-10 | $8.87 | $26.41 | 758,700 | — | — |
| 2021-06-09 | $9.94 | $29.59 | 1,698,600 | — | — |
| 2021-06-08 | $11.55 | $34.39 | 13,057,800 | — | — |
| 2021-06-07 | $8.51 | $25.34 | 1,155,800 | — | — |
| 2021-06-04 | $7.97 | $23.73 | 2,985,300 | — | — |
| 2021-06-03 | $7.45 | $22.18 | 1,578,800 | — | — |
| 2021-06-02 | $8.65 | $25.75 | 8,118,400 | — | — |
| 2021-06-01 | $7.00 | $20.84 | 1,593,800 | — | — |
| 2021-05-28 | $6.96 | $20.72 | 1,446,000 | — | — |
| 2021-05-27 | $6.68 | $19.89 | 2,068,200 | — | — |
| 2021-05-26 | $7.97 | $23.73 | 4,639,500 | — | — |
| 2021-05-25 | $6.61 | $19.68 | 2,309,300 | — | — |
| 2021-05-24 | $6.77 | $20.16 | 2,432,000 | — | — |
| 2021-05-21 | $6.25 | $18.61 | 2,281,900 | — | — |
| 2021-05-20 | $5.92 | $17.62 | 8,500,900 | — | — |
| 2021-05-19 | $5.25 | $15.63 | 1,667,600 | — | — |
| 2021-05-18 | $5.89 | $17.54 | 2,436,600 | — | — |
| 2021-05-17 | $5.91 | $17.59 | 4,435,400 | — | — |
| 2021-05-14 | $6.73 | $20.04 | 33,363,300 | — | — |
| 2021-05-13 | $6.43 | $19.14 | 37,399,400 | — | — |
| 2021-05-12 | $5.63 | $16.76 | 32,639,000 | — | — |
| 2021-05-11 | $6.60 | $19.65 | 39,293,400 | — | — |
| 2021-05-10 | $6.39 | $19.02 | 33,454,200 | — | — |
| 2021-05-07 | $3.50 | $10.42 | 65,674,600 | — | — |
| 2021-05-06 | $2.44 | $7.26 | 33,200 | — | — |
| 2021-05-05 | $2.56 | $7.62 | 224,600 | — | — |
| 2021-05-04 | $2.06 | $6.13 | 96,700 | — | — |
| 2021-05-03 | $2.31 | $6.88 | 175,400 | — | — |
| 2021-04-30 | $2.24 | $6.67 | 479,100 | — | — |
| 2021-04-29 | $2.12 | $6.31 | 37,600 | — | — |
| 2021-04-28 | $2.25 | $6.70 | 292,000 | — | — |
| 2021-04-27 | $2.12 | $6.31 | 1,800 | — | — |
| 2021-04-26 | $2.11 | $6.28 | 6,300 | — | — |
| 2021-04-23 | $2.14 | $6.37 | 2,100 | — | — |
| 2021-04-22 | $2.12 | $6.31 | 4,800 | — | — |
| 2021-04-21 | $2.11 | $6.28 | 14,800 | — | — |
| 2021-04-20 | $2.04 | $6.07 | 21,800 | — | — |
| 2021-04-19 | $2.04 | $6.07 | 38,200 | — | — |
| 2021-04-16 | $2.06 | $6.13 | 29,100 | — | — |
| 2021-04-15 | $2.15 | $6.40 | 11,600 | — | — |
| 2021-04-14 | $2.27 | $6.76 | 17,900 | — | — |
| 2021-04-13 | $2.26 | $6.73 | 11,200 | — | — |
| 2021-04-12 | $2.42 | $7.20 | 15,200 | — | — |
| 2021-04-09 | $2.45 | $7.29 | 42,000 | — | — |
| 2021-04-08 | $2.62 | $7.80 | 7,900 | — | — |
| 2021-04-07 | $2.64 | $7.86 | 15,900 | — | — |
| 2021-04-06 | $2.67 | $7.95 | 249,600 | — | — |
| 2021-04-05 | $2.52 | $7.50 | 19,900 | — | — |
| 2021-04-01 | $2.59 | $7.71 | 32,100 | — | — |
| 2021-03-31 | $2.43 | $7.23 | 9,500 | — | — |
| 2021-03-30 | $2.45 | $7.29 | 13,200 | — | — |
| 2021-03-29 | $2.53 | $7.53 | 12,900 | — | — |
| 2021-03-26 | $2.44 | $7.26 | 5,700 | — | — |
| 2021-03-25 | $2.40 | $7.15 | 11,500 | — | — |
| 2021-03-24 | $2.45 | $7.29 | 23,500 | — | — |
| 2021-03-23 | $2.48 | $7.38 | 53,600 | — | — |
| 2021-03-22 | $2.61 | $7.77 | 18,400 | — | — |
| 2021-03-19 | $2.77 | $8.25 | 32,600 | — | — |
| 2021-03-18 | $2.78 | $8.28 | 69,100 | — | — |
| 2021-03-17 | $2.87 | $8.54 | 99,200 | — | — |
| 2021-03-16 | $2.89 | $8.60 | 140,600 | — | — |
| 2021-03-15 | $2.91 | $8.66 | 226,800 | — | — |
| 2021-03-12 | $2.77 | $8.25 | 65,500 | — | — |
| 2021-03-11 | $2.65 | $7.89 | 12,200 | — | — |
| 2021-03-10 | $2.57 | $7.65 | 23,000 | — | — |
| 2021-03-09 | $2.68 | $7.98 | 85,200 | — | — |
| 2021-03-08 | $2.51 | $7.47 | 55,600 | — | — |
| 2021-03-05 | $2.38 | $7.09 | 42,000 | — | — |
| 2021-03-04 | $2.31 | $6.88 | 38,700 | — | — |
| 2021-03-03 | $2.80 | $8.34 | 49,500 | — | — |
| 2021-03-02 | $2.84 | $8.46 | 111,100 | — | — |
| 2021-03-01 | $2.77 | $8.25 | 19,800 | — | — |
| 2021-02-26 | $2.88 | $8.57 | 39,900 | — | — |
| 2021-02-25 | $3.04 | $9.05 | 48,500 | — | — |
| 2021-02-24 | $3.36 | $10.00 | 82,500 | — | — |
| 2021-02-23 | $3.24 | $9.65 | 300,200 | — | — |
| 2021-02-22 | $3.75 | $11.16 | 166,000 | — | — |
| 2021-02-19 | $3.48 | $10.36 | 158,700 | — | — |
| 2021-02-18 | $3.29 | $9.79 | 363,800 | — | — |
| 2021-02-17 | $2.97 | $8.84 | 14,000 | — | — |
| 2021-02-16 | $2.99 | $8.90 | 133,600 | — | — |
| 2021-02-12 | $2.69 | $8.01 | 140,800 | — | — |
| 2021-02-11 | $2.72 | $8.10 | 16,600 | — | — |
| 2021-02-10 | $2.82 | $8.40 | 31,200 | — | — |
| 2021-02-09 | $2.82 | $8.40 | 314,300 | — | — |
| 2021-02-08 | $2.90 | $8.63 | 84,200 | — | — |
| 2021-02-05 | $3.08 | $9.17 | 13,200 | — | — |
| 2021-02-04 | $3.05 | $9.08 | 44,100 | — | — |
| 2021-02-03 | $3.03 | $9.02 | 24,200 | — | — |
| 2021-02-02 | $3.08 | $9.17 | 25,300 | — | — |
| 2021-02-01 | $3.02 | $8.99 | 45,700 | — | — |
| 2021-01-29 | $2.82 | $8.40 | 670,800 | — | — |
| 2021-01-28 | $2.55 | $7.59 | 22,000 | — | — |
| 2021-01-27 | $2.50 | $7.44 | 151,800 | — | — |
| 2021-01-26 | $2.51 | $7.47 | 74,100 | — | — |
| 2021-01-25 | $2.45 | $7.29 | 65,400 | — | — |
| 2021-01-22 | $2.44 | $7.26 | 15,500 | — | — |
| 2021-01-21 | $2.34 | $6.97 | 150,600 | — | — |
| 2021-01-20 | $2.24 | $6.67 | 24,300 | — | — |
| 2021-01-19 | $2.29 | $6.82 | 44,400 | — | — |
| 2021-01-15 | $2.33 | $6.94 | 25,500 | — | — |
| 2021-01-14 | $2.30 | $6.85 | 567,600 | — | — |
| 2021-01-13 | $2.45 | $7.26 | 11,600 | — | — |
| 2021-01-12 | $2.34 | $6.94 | 8,100 | — | — |
| 2021-01-11 | $2.34 | $6.94 | 14,300 | — | — |
| 2021-01-08 | $2.44 | $7.23 | 12,200 | — | — |
| 2021-01-07 | $2.40 | $7.12 | 29,400 | — | — |
| 2021-01-06 | $2.26 | $6.70 | 31,700 | — | — |
| 2021-01-05 | $2.18 | $6.46 | 41,600 | — | — |
| 2021-01-04 | $2.18 | $6.46 | 26,200 | — | — |