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
- 1992-04-15 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 | $4.09 | $4.09 | 894,700 | — | — |
| 2021-12-30 | $4.11 | $4.11 | 1,609,100 | — | — |
| 2021-12-29 | $3.90 | $3.90 | 1,288,600 | — | — |
| 2021-12-28 | $4.02 | $4.02 | 1,675,600 | — | — |
| 2021-12-27 | $4.37 | $4.37 | 1,004,500 | — | — |
| 2021-12-23 | $4.34 | $4.34 | 905,200 | — | — |
| 2021-12-22 | $4.27 | $4.27 | 1,074,300 | — | — |
| 2021-12-21 | $4.26 | $4.26 | 709,500 | — | — |
| 2021-12-20 | $4.09 | $4.09 | 1,305,600 | — | — |
| 2021-12-17 | $4.31 | $4.31 | 2,171,800 | — | — |
| 2021-12-16 | $4.23 | $4.23 | 1,859,900 | — | — |
| 2021-12-15 | $4.40 | $4.40 | 1,556,900 | — | — |
| 2021-12-14 | $4.19 | $4.19 | 1,513,400 | — | — |
| 2021-12-13 | $4.33 | $4.33 | 1,593,600 | — | — |
| 2021-12-10 | $4.54 | $4.54 | 1,275,200 | — | — |
| 2021-12-09 | $4.65 | $4.65 | 1,190,700 | — | — |
| 2021-12-08 | $5.09 | $5.09 | 1,236,500 | — | — |
| 2021-12-07 | $4.96 | $4.96 | 1,576,200 | — | — |
| 2021-12-06 | $4.68 | $4.68 | 1,663,500 | — | — |
| 2021-12-03 | $4.70 | $4.70 | 1,776,300 | — | — |
| 2021-12-02 | $4.99 | $4.99 | 1,593,200 | — | — |
| 2021-12-01 | $4.91 | $4.91 | 2,704,200 | — | — |
| 2021-11-30 | $5.22 | $5.22 | 2,830,600 | — | — |
| 2021-11-29 | $5.14 | $5.14 | 1,437,600 | — | — |
| 2021-11-26 | $5.10 | $5.10 | 1,299,400 | — | — |
| 2021-11-24 | $5.38 | $5.38 | 986,200 | — | — |
| 2021-11-23 | $5.36 | $5.36 | 1,324,500 | — | — |
| 2021-11-22 | $5.27 | $5.27 | 2,120,900 | — | — |
| 2021-11-19 | $5.52 | $5.52 | 1,560,200 | — | — |
| 2021-11-18 | $5.58 | $5.58 | 4,537,100 | — | — |
| 2021-11-17 | $6.36 | $6.36 | 4,382,100 | — | — |
| 2021-11-16 | $6.19 | $6.19 | 1,573,000 | — | — |
| 2021-11-15 | $6.16 | $6.16 | 1,737,700 | — | — |
| 2021-11-12 | $6.30 | $6.30 | 1,238,100 | — | — |
| 2021-11-11 | $6.23 | $6.23 | 1,077,100 | — | — |
| 2021-11-10 | $6.02 | $6.02 | 2,353,500 | — | — |
| 2021-11-09 | $6.50 | $6.50 | 2,041,500 | — | — |
| 2021-11-08 | $6.72 | $6.72 | 1,830,700 | — | — |
| 2021-11-05 | $6.66 | $6.66 | 1,700,900 | — | — |
| 2021-11-04 | $6.81 | $6.81 | 2,758,700 | — | — |
| 2021-11-03 | $6.69 | $6.69 | 4,278,700 | — | — |
| 2021-11-02 | $5.93 | $5.93 | 3,867,000 | — | — |
| 2021-11-01 | $5.76 | $5.76 | 4,328,800 | — | — |
| 2021-10-29 | $5.24 | $5.24 | 4,311,700 | — | — |
| 2021-10-28 | $5.40 | $5.40 | 8,845,200 | — | — |
| 2021-10-27 | $4.51 | $4.51 | 984,200 | — | — |
| 2021-10-26 | $4.63 | $4.63 | 1,260,700 | — | — |
| 2021-10-25 | $4.81 | $4.81 | 928,200 | — | — |
| 2021-10-22 | $4.71 | $4.71 | 604,100 | — | — |
| 2021-10-21 | $4.99 | $4.99 | 921,400 | — | — |
| 2021-10-20 | $4.84 | $4.84 | 479,900 | — | — |
| 2021-10-19 | $4.85 | $4.85 | 975,900 | — | — |
| 2021-10-18 | $4.70 | $4.70 | 496,800 | — | — |
| 2021-10-15 | $4.69 | $4.69 | 657,000 | — | — |
| 2021-10-14 | $4.85 | $4.85 | 609,800 | — | — |
| 2021-10-13 | $4.83 | $4.83 | 674,200 | — | — |
| 2021-10-12 | $4.89 | $4.89 | 849,500 | — | — |
| 2021-10-11 | $4.82 | $4.82 | 668,600 | — | — |
| 2021-10-08 | $4.85 | $4.85 | 655,500 | — | — |
| 2021-10-07 | $5.00 | $5.00 | 927,000 | — | — |
| 2021-10-06 | $4.92 | $4.92 | 1,096,900 | — | — |
| 2021-10-05 | $5.01 | $5.01 | 984,100 | — | — |
| 2021-10-04 | $5.02 | $5.02 | 1,690,000 | — | — |
| 2021-10-01 | $5.19 | $5.19 | 874,900 | — | — |
| 2021-09-30 | $5.13 | $5.13 | 1,103,300 | — | — |
| 2021-09-29 | $5.02 | $5.02 | 1,559,100 | — | — |
| 2021-09-28 | $5.21 | $5.21 | 1,389,200 | — | — |
| 2021-09-27 | $5.56 | $5.56 | 826,900 | — | — |
| 2021-09-24 | $5.56 | $5.56 | 698,300 | — | — |
| 2021-09-23 | $5.67 | $5.67 | 943,300 | — | — |
| 2021-09-22 | $5.39 | $5.39 | 866,100 | — | — |
| 2021-09-21 | $5.19 | $5.19 | 742,000 | — | — |
| 2021-09-20 | $5.22 | $5.22 | 1,324,000 | — | — |
| 2021-09-17 | $5.56 | $5.56 | 2,469,800 | — | — |
| 2021-09-16 | $5.63 | $5.63 | 970,600 | — | — |
| 2021-09-15 | $5.64 | $5.64 | 831,000 | — | — |
| 2021-09-14 | $5.56 | $5.56 | 948,000 | — | — |
| 2021-09-13 | $5.80 | $5.80 | 1,017,600 | — | — |
| 2021-09-10 | $5.86 | $5.86 | 1,654,600 | — | — |
| 2021-09-09 | $5.88 | $5.88 | 1,325,500 | — | — |
| 2021-09-08 | $5.57 | $5.57 | 2,012,000 | — | — |
| 2021-09-07 | $6.00 | $6.00 | 5,517,100 | — | — |
| 2021-09-03 | $5.85 | $5.85 | 877,600 | — | — |
| 2021-09-02 | $5.81 | $5.81 | 1,245,500 | — | — |
| 2021-09-01 | $5.76 | $5.76 | 1,254,200 | — | — |
| 2021-08-31 | $5.88 | $5.88 | 1,325,600 | — | — |
| 2021-08-30 | $6.02 | $6.02 | 1,774,000 | — | — |
| 2021-08-27 | $6.13 | $6.13 | 1,995,600 | — | — |
| 2021-08-26 | $5.81 | $5.81 | 4,508,000 | — | — |
| 2021-08-25 | $5.42 | $5.42 | 1,207,400 | — | — |
| 2021-08-24 | $5.44 | $5.44 | 869,900 | — | — |
| 2021-08-23 | $5.38 | $5.38 | 1,472,900 | — | — |
| 2021-08-20 | $5.07 | $5.07 | 1,146,500 | — | — |
| 2021-08-19 | $4.96 | $4.96 | 1,438,100 | — | — |
| 2021-08-18 | $5.06 | $5.06 | 1,548,200 | — | — |
| 2021-08-17 | $5.01 | $5.01 | 2,179,200 | — | — |
| 2021-08-16 | $5.25 | $5.25 | 1,335,600 | — | — |
| 2021-08-13 | $5.36 | $5.36 | 991,200 | — | — |
| 2021-08-12 | $5.65 | $5.65 | 1,230,600 | — | — |
| 2021-08-11 | $5.68 | $5.68 | 979,300 | — | — |
| 2021-08-10 | $5.73 | $5.73 | 1,471,600 | — | — |
| 2021-08-09 | $5.83 | $5.83 | 1,054,700 | — | — |
| 2021-08-06 | $5.85 | $5.85 | 992,100 | — | — |
| 2021-08-05 | $5.79 | $5.79 | 1,675,100 | — | — |
| 2021-08-04 | $5.62 | $5.62 | 2,177,300 | — | — |
| 2021-08-03 | $5.40 | $5.40 | 6,744,100 | — | — |
| 2021-08-02 | $6.63 | $6.63 | 1,172,300 | — | — |
| 2021-07-30 | $6.74 | $6.74 | 858,000 | — | — |
| 2021-07-29 | $6.83 | $6.83 | 673,000 | — | — |
| 2021-07-28 | $6.86 | $6.86 | 1,596,100 | — | — |
| 2021-07-27 | $6.60 | $6.60 | 1,708,800 | — | — |
| 2021-07-26 | $6.82 | $6.82 | 915,200 | — | — |
| 2021-07-23 | $6.93 | $6.93 | 651,800 | — | — |
| 2021-07-22 | $7.01 | $7.01 | 1,004,000 | — | — |
| 2021-07-21 | $7.31 | $7.31 | 1,169,900 | — | — |
| 2021-07-20 | $6.99 | $6.99 | 1,852,600 | — | — |
| 2021-07-19 | $6.67 | $6.67 | 1,519,900 | — | — |
| 2021-07-16 | $6.65 | $6.65 | 1,198,400 | — | — |
| 2021-07-15 | $6.84 | $6.84 | 1,465,900 | — | — |
| 2021-07-14 | $6.89 | $6.89 | 1,437,900 | — | — |
| 2021-07-13 | $6.95 | $6.95 | 1,287,900 | — | — |
| 2021-07-12 | $7.34 | $7.34 | 1,306,300 | — | — |
| 2021-07-09 | $7.38 | $7.38 | 1,150,100 | — | — |
| 2021-07-08 | $7.19 | $7.19 | 1,695,200 | — | — |
| 2021-07-07 | $7.26 | $7.26 | 2,005,000 | — | — |
| 2021-07-06 | $7.69 | $7.69 | 1,227,400 | — | — |
| 2021-07-02 | $7.77 | $7.77 | 1,733,400 | — | — |
| 2021-07-01 | $7.94 | $7.94 | 1,915,700 | — | — |
| 2021-06-30 | $8.18 | $8.18 | 4,066,900 | — | — |
| 2021-06-29 | $8.86 | $8.86 | 1,697,400 | — | — |
| 2021-06-28 | $8.78 | $8.78 | 3,039,700 | — | — |
| 2021-06-25 | $8.06 | $8.06 | 11,246,100 | — | — |
| 2021-06-24 | $8.49 | $8.49 | 2,264,700 | — | — |
| 2021-06-23 | $8.79 | $8.79 | 2,328,800 | — | — |
| 2021-06-22 | $8.67 | $8.67 | 1,709,300 | — | — |
| 2021-06-21 | $8.46 | $8.46 | 1,796,300 | — | — |
| 2021-06-18 | $8.68 | $8.68 | 5,535,000 | — | — |
| 2021-06-17 | $9.63 | $9.63 | 3,615,000 | — | — |
| 2021-06-16 | $9.59 | $9.59 | 3,779,900 | — | — |
| 2021-06-15 | $9.07 | $9.07 | 2,367,300 | — | — |
| 2021-06-14 | $9.10 | $9.10 | 3,765,900 | — | — |
| 2021-06-11 | $8.44 | $8.44 | 1,043,400 | — | — |
| 2021-06-10 | $8.32 | $8.32 | 2,109,000 | — | — |
| 2021-06-09 | $8.79 | $8.79 | 1,698,300 | — | — |
| 2021-06-08 | $8.95 | $8.95 | 2,384,100 | — | — |
| 2021-06-07 | $8.73 | $8.73 | 2,721,100 | — | — |
| 2021-06-04 | $8.49 | $8.49 | 4,127,300 | — | — |
| 2021-06-03 | $7.87 | $7.87 | 2,415,500 | — | — |
| 2021-06-02 | $8.05 | $8.05 | 1,764,900 | — | — |
| 2021-06-01 | $7.91 | $7.91 | 2,208,000 | — | — |
| 2021-05-28 | $8.10 | $8.10 | 3,970,700 | — | — |
| 2021-05-27 | $7.36 | $7.36 | 2,130,500 | — | — |
| 2021-05-26 | $7.09 | $7.09 | 1,548,400 | — | — |
| 2021-05-25 | $6.80 | $6.80 | 2,000,500 | — | — |
| 2021-05-24 | $6.77 | $6.77 | 1,887,700 | — | — |
| 2021-05-21 | $6.56 | $6.56 | 1,883,500 | — | — |
| 2021-05-20 | $6.75 | $6.75 | 1,928,200 | — | — |
| 2021-05-19 | $6.72 | $6.72 | 2,082,000 | — | — |
| 2021-05-18 | $6.67 | $6.67 | 1,975,300 | — | — |
| 2021-05-17 | $6.74 | $6.74 | 1,917,800 | — | — |
| 2021-05-14 | $6.53 | $6.53 | 2,600,500 | — | — |
| 2021-05-13 | $6.14 | $6.14 | 3,516,700 | — | — |
| 2021-05-12 | $6.26 | $6.26 | 2,236,200 | — | — |
| 2021-05-11 | $6.79 | $6.79 | 3,904,600 | — | — |
| 2021-05-10 | $6.54 | $6.54 | 3,918,500 | — | — |
| 2021-05-07 | $7.66 | $7.66 | 2,366,400 | — | — |
| 2021-05-06 | $7.37 | $7.37 | 4,022,700 | — | — |
| 2021-05-05 | $7.47 | $7.47 | 3,080,800 | — | — |
| 2021-05-04 | $7.85 | $7.85 | 4,565,400 | — | — |
| 2021-05-03 | $7.70 | $7.70 | 3,307,400 | — | — |
| 2021-04-30 | $8.22 | $8.22 | 2,318,100 | — | — |
| 2021-04-29 | $8.64 | $8.64 | 2,234,200 | — | — |
| 2021-04-28 | $8.96 | $8.96 | 2,682,400 | — | — |
| 2021-04-27 | $8.94 | $8.94 | 3,460,800 | — | — |
| 2021-04-26 | $9.33 | $9.33 | 3,498,100 | — | — |
| 2021-04-23 | $8.46 | $8.46 | 2,656,600 | — | — |
| 2021-04-22 | $7.89 | $7.89 | 3,066,300 | — | — |
| 2021-04-21 | $7.93 | $7.93 | 2,682,600 | — | — |
| 2021-04-20 | $7.36 | $7.36 | 3,598,500 | — | — |
| 2021-04-19 | $7.61 | $7.61 | 4,677,500 | — | — |
| 2021-04-16 | $8.24 | $8.24 | 3,077,300 | — | — |
| 2021-04-15 | $8.30 | $8.30 | 4,183,400 | — | — |
| 2021-04-14 | $9.06 | $9.06 | 2,657,600 | — | — |
| 2021-04-13 | $9.03 | $9.03 | 4,124,500 | — | — |
| 2021-04-12 | $9.21 | $9.21 | 6,192,200 | — | — |
| 2021-04-09 | $10.67 | $10.67 | 4,858,600 | — | — |
| 2021-04-08 | $11.19 | $11.19 | 4,412,500 | — | — |
| 2021-04-07 | $10.45 | $10.45 | 10,172,500 | — | — |
| 2021-04-06 | $10.89 | $10.89 | 10,055,600 | — | — |
| 2021-04-05 | $11.26 | $11.26 | 10,035,100 | — | — |
| 2021-04-01 | $10.40 | $10.40 | 4,165,800 | — | — |
| 2021-03-31 | $10.49 | $10.49 | 7,373,700 | — | — |
| 2021-03-30 | $8.96 | $8.96 | 2,381,200 | — | — |
| 2021-03-29 | $8.32 | $8.32 | 2,862,000 | — | — |
| 2021-03-26 | $8.84 | $8.84 | 3,382,700 | — | — |
| 2021-03-25 | $9.04 | $9.04 | 5,337,300 | — | — |
| 2021-03-24 | $8.41 | $8.41 | 4,936,300 | — | — |
| 2021-03-23 | $9.80 | $9.80 | 4,320,000 | — | — |
| 2021-03-22 | $11.03 | $11.03 | 6,570,700 | — | — |
| 2021-03-19 | $11.14 | $11.14 | 9,377,300 | — | — |
| 2021-03-18 | $9.64 | $9.64 | 4,322,400 | — | — |
| 2021-03-17 | $10.10 | $10.10 | 3,360,100 | — | — |
| 2021-03-16 | $9.93 | $9.93 | 3,769,600 | — | — |
| 2021-03-15 | $10.80 | $10.80 | 3,253,300 | — | — |
| 2021-03-12 | $10.86 | $10.86 | 4,816,400 | — | — |
| 2021-03-11 | $10.42 | $10.42 | 5,791,300 | — | — |
| 2021-03-10 | $9.33 | $9.33 | 5,465,400 | — | — |
| 2021-03-09 | $8.69 | $8.69 | 5,554,600 | — | — |
| 2021-03-08 | $7.45 | $7.45 | 7,000,000 | — | — |
| 2021-03-05 | $8.26 | $8.26 | 13,195,200 | — | — |
| 2021-03-04 | $8.09 | $8.09 | 7,671,600 | — | — |
| 2021-03-03 | $8.61 | $8.61 | 7,462,000 | — | — |
| 2021-03-02 | $9.91 | $9.91 | 14,974,000 | — | — |
| 2021-03-01 | $9.20 | $9.20 | 6,609,000 | — | — |
| 2021-02-26 | $8.36 | $8.36 | 5,142,400 | — | — |
| 2021-02-25 | $8.71 | $8.71 | 6,491,100 | — | — |
| 2021-02-24 | $10.28 | $10.28 | 5,345,000 | — | — |
| 2021-02-23 | $9.52 | $9.52 | 9,750,900 | — | — |
| 2021-02-22 | $10.74 | $10.74 | 6,679,700 | — | — |
| 2021-02-19 | $11.85 | $11.85 | 6,110,000 | — | — |
| 2021-02-18 | $10.12 | $10.12 | 7,892,500 | — | — |
| 2021-02-17 | $12.01 | $12.01 | 8,562,600 | — | — |
| 2021-02-16 | $13.56 | $13.56 | 12,963,000 | — | — |
| 2021-02-12 | $10.84 | $10.84 | 10,384,800 | — | — |
| 2021-02-11 | $9.36 | $9.36 | 7,344,500 | — | — |
| 2021-02-10 | $9.42 | $9.42 | 10,414,200 | — | — |
| 2021-02-09 | $8.54 | $8.54 | 6,858,700 | — | — |
| 2021-02-08 | $7.97 | $7.97 | 5,225,300 | — | — |
| 2021-02-05 | $7.63 | $7.63 | 7,504,200 | — | — |
| 2021-02-04 | $7.47 | $7.47 | 8,488,200 | — | — |
| 2021-02-03 | $6.40 | $6.40 | 8,633,700 | — | — |
| 2021-02-02 | $6.76 | $6.76 | 14,827,600 | — | — |
| 2021-02-01 | $5.20 | $5.20 | 2,794,800 | — | — |
| 2021-01-29 | $5.10 | $5.10 | 4,482,500 | — | — |
| 2021-01-28 | $4.96 | $4.96 | 3,586,900 | — | — |
| 2021-01-27 | $4.80 | $4.80 | 4,395,100 | — | — |
| 2021-01-26 | $5.26 | $5.26 | 5,521,200 | — | — |
| 2021-01-25 | $5.25 | $5.25 | 9,488,600 | — | — |
| 2021-01-22 | $4.48 | $4.48 | 7,382,500 | — | — |
| 2021-01-21 | $3.85 | $3.85 | 3,836,000 | — | — |
| 2021-01-20 | $3.69 | $3.69 | 3,138,100 | — | — |
| 2021-01-19 | $3.55 | $3.55 | 2,279,800 | — | — |
| 2021-01-15 | $3.20 | $3.20 | 4,686,500 | — | — |
| 2021-01-14 | $3.18 | $3.18 | 3,919,000 | — | — |
| 2021-01-13 | $3.05 | $3.05 | 4,479,500 | — | — |
| 2021-01-12 | $2.64 | $2.64 | 2,409,800 | — | — |
| 2021-01-11 | $2.76 | $2.76 | 1,246,300 | — | — |
| 2021-01-08 | $2.83 | $2.83 | 2,828,400 | — | — |
| 2021-01-07 | $2.95 | $2.95 | 4,859,600 | — | — |
| 2021-01-06 | $2.58 | $2.58 | 1,611,100 | — | — |
| 2021-01-05 | $2.69 | $2.69 | 1,751,600 | — | — |
| 2021-01-04 | $2.35 | $2.35 | 1,105,600 | — | — |