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
- 1985-03-12 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 | $6.86 | $14.34 | 23,900 | — | — |
| 2021-12-30 | $6.87 | $14.36 | 34,500 | — | — |
| 2021-12-29 | $6.76 | $14.13 | 44,400 | — | — |
| 2021-12-28 | $6.67 | $13.94 | 48,900 | — | — |
| 2021-12-27 | $6.91 | $14.45 | 69,100 | — | — |
| 2021-12-23 | $6.67 | $13.94 | 53,700 | — | — |
| 2021-12-22 | $6.44 | $13.46 | 65,300 | — | — |
| 2021-12-21 | $6.46 | $13.51 | 90,300 | — | — |
| 2021-12-20 | $6.41 | $13.40 | 97,700 | — | — |
| 2021-12-17 | $6.75 | $14.11 | 120,700 | — | — |
| 2021-12-16 | $6.94 | $14.51 | 37,300 | — | — |
| 2021-12-15 | $6.94 | $14.51 | 49,400 | — | — |
| 2021-12-14 | $7.11 | $14.86 | 93,900 | — | — |
| 2021-12-13 | $7.05 | $14.74 | 41,200 | — | — |
| 2021-12-10 | $7.06 | $14.76 | 19,200 | — | — |
| 2021-12-09 | $7.05 | $14.74 | 41,100 | — | — |
| 2021-12-08 | $7.19 | $15.03 | 36,700 | — | — |
| 2021-12-07 | $7.05 | $14.74 | 27,400 | — | — |
| 2021-12-06 | $7.03 | $14.70 | 48,500 | — | — |
| 2021-12-03 | $7.09 | $14.82 | 41,200 | — | — |
| 2021-12-02 | $7.08 | $14.80 | 95,100 | — | — |
| 2021-12-01 | $7.12 | $14.89 | 53,800 | — | — |
| 2021-11-30 | $7.10 | $14.84 | 67,800 | — | — |
| 2021-11-29 | $7.27 | $15.20 | 41,200 | — | — |
| 2021-11-26 | $7.48 | $15.64 | 29,900 | — | — |
| 2021-11-24 | $7.47 | $15.62 | 17,900 | — | — |
| 2021-11-23 | $7.40 | $15.47 | 62,000 | — | — |
| 2021-11-22 | $7.53 | $15.74 | 25,100 | — | — |
| 2021-11-19 | $7.56 | $15.81 | 27,300 | — | — |
| 2021-11-18 | $7.61 | $15.91 | 67,200 | — | — |
| 2021-11-17 | $7.78 | $16.27 | 74,100 | — | — |
| 2021-11-16 | $7.83 | $16.37 | 86,100 | — | — |
| 2021-11-15 | $8.00 | $16.73 | 54,400 | — | — |
| 2021-11-12 | $8.05 | $16.83 | 21,600 | — | — |
| 2021-11-11 | $8.04 | $16.70 | 52,200 | — | — |
| 2021-11-10 | $7.99 | $16.60 | 48,600 | — | — |
| 2021-11-09 | $8.09 | $16.81 | 31,800 | — | — |
| 2021-11-08 | $8.06 | $16.75 | 51,800 | — | — |
| 2021-11-05 | $8.00 | $16.62 | 103,900 | — | — |
| 2021-11-04 | $7.96 | $16.54 | 71,200 | — | — |
| 2021-11-03 | $8.13 | $16.89 | 138,500 | — | — |
| 2021-11-02 | $8.42 | $17.49 | 95,800 | — | — |
| 2021-11-01 | $8.19 | $17.02 | 56,700 | — | — |
| 2021-10-29 | $7.44 | $15.46 | 115,600 | — | — |
| 2021-10-28 | $7.86 | $16.33 | 43,500 | — | — |
| 2021-10-27 | $7.74 | $16.08 | 147,400 | — | — |
| 2021-10-26 | $7.72 | $16.04 | 95,000 | — | — |
| 2021-10-25 | $7.85 | $16.31 | 28,800 | — | — |
| 2021-10-22 | $7.83 | $16.27 | 29,100 | — | — |
| 2021-10-21 | $8.04 | $16.70 | 23,100 | — | — |
| 2021-10-20 | $8.08 | $16.79 | 22,500 | — | — |
| 2021-10-19 | $7.94 | $16.50 | 17,700 | — | — |
| 2021-10-18 | $7.94 | $16.50 | 31,900 | — | — |
| 2021-10-15 | $7.90 | $16.41 | 28,200 | — | — |
| 2021-10-14 | $8.00 | $16.62 | 52,700 | — | — |
| 2021-10-13 | $8.30 | $17.24 | 37,200 | — | — |
| 2021-10-12 | $8.17 | $16.97 | 38,700 | — | — |
| 2021-10-11 | $8.02 | $16.66 | 35,500 | — | — |
| 2021-10-08 | $8.15 | $16.93 | 33,500 | — | — |
| 2021-10-07 | $8.09 | $16.81 | 19,600 | — | — |
| 2021-10-06 | $8.16 | $16.95 | 52,200 | — | — |
| 2021-10-05 | $8.16 | $16.95 | 49,900 | — | — |
| 2021-10-04 | $8.08 | $16.79 | 48,900 | — | — |
| 2021-10-01 | $8.12 | $16.87 | 80,500 | — | — |
| 2021-09-30 | $7.75 | $16.10 | 39,900 | — | — |
| 2021-09-29 | $7.88 | $16.37 | 70,200 | — | — |
| 2021-09-28 | $7.65 | $15.89 | 43,500 | — | — |
| 2021-09-27 | $7.72 | $16.04 | 15,200 | — | — |
| 2021-09-24 | $7.60 | $15.79 | 32,800 | — | — |
| 2021-09-23 | $7.54 | $15.67 | 42,800 | — | — |
| 2021-09-22 | $7.49 | $15.56 | 31,400 | — | — |
| 2021-09-21 | $7.44 | $15.46 | 51,000 | — | — |
| 2021-09-20 | $7.52 | $15.62 | 37,600 | — | — |
| 2021-09-17 | $7.62 | $15.83 | 206,300 | — | — |
| 2021-09-16 | $7.52 | $15.62 | 94,000 | — | — |
| 2021-09-15 | $7.69 | $15.98 | 54,400 | — | — |
| 2021-09-14 | $7.67 | $15.94 | 65,100 | — | — |
| 2021-09-13 | $7.83 | $16.27 | 64,200 | — | — |
| 2021-09-10 | $7.80 | $16.21 | 50,000 | — | — |
| 2021-09-09 | $7.92 | $16.46 | 66,800 | — | — |
| 2021-09-08 | $7.88 | $16.37 | 148,000 | — | — |
| 2021-09-07 | $8.17 | $16.97 | 47,700 | — | — |
| 2021-09-03 | $7.99 | $16.60 | 47,800 | — | — |
| 2021-09-02 | $7.93 | $16.48 | 95,800 | — | — |
| 2021-09-01 | $8.02 | $16.66 | 91,400 | — | — |
| 2021-08-31 | $8.30 | $17.24 | 64,700 | — | — |
| 2021-08-30 | $8.12 | $16.87 | 56,900 | — | — |
| 2021-08-27 | $8.43 | $17.51 | 61,100 | — | — |
| 2021-08-26 | $8.39 | $17.33 | 61,100 | — | — |
| 2021-08-25 | $8.14 | $16.81 | 46,100 | — | — |
| 2021-08-24 | $8.25 | $17.04 | 49,100 | — | — |
| 2021-08-23 | $8.19 | $16.91 | 87,400 | — | — |
| 2021-08-20 | $7.87 | $16.25 | 188,200 | — | — |
| 2021-08-19 | $7.83 | $16.17 | 185,900 | — | — |
| 2021-08-18 | $7.25 | $14.97 | 55,600 | — | — |
| 2021-08-17 | $7.23 | $14.93 | 78,400 | — | — |
| 2021-08-16 | $7.32 | $15.12 | 76,700 | — | — |
| 2021-08-13 | $7.41 | $15.30 | 32,000 | — | — |
| 2021-08-12 | $7.48 | $15.45 | 34,700 | — | — |
| 2021-08-11 | $7.36 | $15.20 | 27,900 | — | — |
| 2021-08-10 | $7.25 | $14.97 | 53,900 | — | — |
| 2021-08-09 | $7.22 | $14.91 | 34,700 | — | — |
| 2021-08-06 | $7.22 | $14.91 | 23,200 | — | — |
| 2021-08-05 | $7.19 | $14.85 | 26,900 | — | — |
| 2021-08-04 | $7.17 | $14.81 | 102,500 | — | — |
| 2021-08-03 | $7.35 | $15.18 | 28,700 | — | — |
| 2021-08-02 | $7.49 | $15.47 | 49,500 | — | — |
| 2021-07-30 | $7.53 | $15.55 | 18,400 | — | — |
| 2021-07-29 | $7.63 | $15.76 | 27,300 | — | — |
| 2021-07-28 | $7.54 | $15.57 | 41,100 | — | — |
| 2021-07-27 | $7.43 | $15.35 | 43,400 | — | — |
| 2021-07-26 | $7.43 | $15.35 | 41,600 | — | — |
| 2021-07-23 | $7.32 | $15.12 | 41,900 | — | — |
| 2021-07-22 | $7.33 | $15.14 | 62,700 | — | — |
| 2021-07-21 | $7.56 | $15.61 | 56,600 | — | — |
| 2021-07-20 | $7.41 | $15.30 | 87,800 | — | — |
| 2021-07-19 | $7.12 | $14.70 | 90,100 | — | — |
| 2021-07-16 | $7.15 | $14.77 | 105,700 | — | — |
| 2021-07-15 | $7.31 | $15.10 | 71,700 | — | — |
| 2021-07-14 | $7.39 | $15.26 | 62,000 | — | — |
| 2021-07-13 | $7.40 | $15.28 | 57,900 | — | — |
| 2021-07-12 | $7.72 | $15.94 | 98,400 | — | — |
| 2021-07-09 | $7.48 | $15.45 | 80,400 | — | — |
| 2021-07-08 | $7.38 | $15.24 | 98,100 | — | — |
| 2021-07-07 | $7.43 | $15.35 | 110,300 | — | — |
| 2021-07-06 | $7.71 | $15.92 | 199,400 | — | — |
| 2021-07-02 | $7.77 | $16.05 | 114,000 | — | — |
| 2021-07-01 | $7.79 | $16.09 | 215,700 | — | — |
| 2021-06-30 | $8.01 | $16.54 | 156,900 | — | — |
| 2021-06-29 | $7.97 | $16.46 | 157,300 | — | — |
| 2021-06-28 | $8.12 | $16.77 | 151,700 | — | — |
| 2021-06-25 | $8.24 | $17.02 | 3,919,200 | — | — |
| 2021-06-24 | $7.97 | $16.46 | 343,800 | — | — |
| 2021-06-23 | $7.60 | $15.70 | 310,600 | — | — |
| 2021-06-22 | $7.57 | $15.63 | 356,300 | — | — |
| 2021-06-21 | $7.72 | $15.94 | 399,900 | — | — |
| 2021-06-18 | $7.67 | $15.84 | 398,300 | — | — |
| 2021-06-17 | $7.83 | $16.17 | 221,000 | — | — |
| 2021-06-16 | $8.08 | $16.69 | 545,400 | — | — |
| 2021-06-15 | $8.21 | $16.96 | 165,000 | — | — |
| 2021-06-14 | $8.24 | $17.02 | 110,800 | — | — |
| 2021-06-11 | $8.42 | $17.39 | 87,600 | — | — |
| 2021-06-10 | $8.47 | $17.49 | 74,500 | — | — |
| 2021-06-09 | $8.56 | $17.68 | 106,800 | — | — |
| 2021-06-08 | $8.59 | $17.74 | 194,200 | — | — |
| 2021-06-07 | $8.54 | $17.64 | 174,400 | — | — |
| 2021-06-04 | $8.76 | $18.09 | 80,500 | — | — |
| 2021-06-03 | $8.82 | $18.22 | 118,300 | — | — |
| 2021-06-02 | $8.96 | $18.50 | 92,900 | — | — |
| 2021-06-01 | $9.03 | $18.65 | 123,900 | — | — |
| 2021-05-28 | $9.30 | $19.21 | 64,100 | — | — |
| 2021-05-27 | $9.33 | $19.27 | 72,900 | — | — |
| 2021-05-26 | $9.54 | $19.70 | 167,900 | — | — |
| 2021-05-25 | $8.98 | $18.55 | 310,300 | — | — |
| 2021-05-24 | $8.23 | $17.00 | 105,400 | — | — |
| 2021-05-21 | $8.26 | $17.06 | 82,300 | — | — |
| 2021-05-20 | $8.01 | $16.54 | 75,200 | — | — |
| 2021-05-19 | $8.08 | $16.69 | 63,700 | — | — |
| 2021-05-18 | $8.25 | $17.04 | 98,800 | — | — |
| 2021-05-17 | $8.17 | $16.87 | 50,700 | — | — |
| 2021-05-14 | $8.18 | $16.89 | 99,300 | — | — |
| 2021-05-13 | $7.85 | $16.21 | 170,400 | — | — |
| 2021-05-12 | $7.55 | $15.59 | 129,900 | — | — |
| 2021-05-11 | $7.76 | $16.03 | 135,900 | — | — |
| 2021-05-10 | $7.80 | $16.11 | 114,000 | — | — |
| 2021-05-07 | $7.86 | $16.23 | 91,100 | — | — |
| 2021-05-06 | $7.75 | $16.01 | 156,200 | — | — |
| 2021-05-05 | $7.81 | $16.13 | 135,200 | — | — |
| 2021-05-04 | $7.83 | $16.17 | 165,900 | — | — |
| 2021-05-03 | $8.22 | $16.98 | 75,900 | — | — |
| 2021-04-30 | $8.22 | $16.98 | 148,700 | — | — |
| 2021-04-29 | $8.60 | $17.66 | 89,900 | — | — |
| 2021-04-28 | $8.60 | $17.66 | 109,400 | — | — |
| 2021-04-27 | $8.80 | $18.07 | 137,600 | — | — |
| 2021-04-26 | $8.78 | $18.03 | 109,800 | — | — |
| 2021-04-23 | $9.30 | $19.10 | 144,800 | — | — |
| 2021-04-22 | $9.00 | $18.48 | 186,700 | — | — |
| 2021-04-21 | $8.81 | $18.09 | 179,400 | — | — |
| 2021-04-20 | $8.60 | $17.66 | 138,000 | — | — |
| 2021-04-19 | $8.63 | $17.72 | 97,400 | — | — |
| 2021-04-16 | $8.64 | $17.74 | 70,100 | — | — |
| 2021-04-15 | $8.64 | $17.74 | 73,900 | — | — |
| 2021-04-14 | $8.57 | $17.60 | 59,200 | — | — |
| 2021-04-13 | $8.49 | $17.43 | 78,800 | — | — |
| 2021-04-12 | $8.52 | $17.49 | 73,500 | — | — |
| 2021-04-09 | $8.60 | $17.66 | 50,900 | — | — |
| 2021-04-08 | $8.73 | $17.93 | 47,100 | — | — |
| 2021-04-07 | $8.76 | $17.99 | 84,200 | — | — |
| 2021-04-06 | $8.90 | $18.27 | 158,900 | — | — |
| 2021-04-05 | $8.62 | $17.70 | 194,900 | — | — |
| 2021-04-01 | $8.94 | $18.36 | 113,100 | — | — |
| 2021-03-31 | $8.53 | $17.51 | 150,500 | — | — |
| 2021-03-30 | $8.34 | $17.12 | 70,300 | — | — |
| 2021-03-29 | $8.22 | $16.88 | 102,400 | — | — |
| 2021-03-26 | $8.55 | $17.56 | 115,700 | — | — |
| 2021-03-25 | $8.35 | $17.14 | 104,900 | — | — |
| 2021-03-24 | $8.23 | $16.90 | 92,700 | — | — |
| 2021-03-23 | $8.48 | $17.41 | 95,000 | — | — |
| 2021-03-22 | $8.59 | $17.64 | 233,800 | — | — |
| 2021-03-19 | $8.57 | $17.60 | 480,100 | — | — |
| 2021-03-18 | $9.25 | $18.99 | 132,800 | — | — |
| 2021-03-17 | $9.40 | $19.30 | 82,000 | — | — |
| 2021-03-16 | $9.18 | $18.85 | 83,300 | — | — |
| 2021-03-15 | $9.56 | $19.63 | 107,800 | — | — |
| 2021-03-12 | $10.42 | $21.40 | 32,300 | — | — |
| 2021-03-11 | $10.40 | $21.35 | 65,900 | — | — |
| 2021-03-10 | $10.39 | $21.33 | 82,100 | — | — |
| 2021-03-09 | $10.20 | $20.94 | 93,600 | — | — |
| 2021-03-08 | $9.93 | $20.39 | 90,000 | — | — |
| 2021-03-05 | $9.84 | $20.20 | 61,200 | — | — |
| 2021-03-04 | $9.53 | $19.57 | 96,300 | — | — |
| 2021-03-03 | $9.56 | $19.63 | 74,500 | — | — |
| 2021-03-02 | $9.35 | $19.20 | 50,700 | — | — |
| 2021-03-01 | $9.41 | $19.32 | 85,800 | — | — |
| 2021-02-26 | $9.02 | $18.52 | 76,600 | — | — |
| 2021-02-25 | $9.24 | $18.97 | 61,700 | — | — |
| 2021-02-24 | $9.63 | $19.77 | 95,400 | — | — |
| 2021-02-23 | $9.53 | $19.57 | 99,600 | — | — |
| 2021-02-22 | $9.56 | $19.63 | 74,900 | — | — |
| 2021-02-19 | $9.59 | $19.69 | 86,400 | — | — |
| 2021-02-18 | $9.12 | $18.73 | 81,800 | — | — |
| 2021-02-17 | $9.26 | $19.01 | 59,300 | — | — |
| 2021-02-16 | $9.65 | $19.81 | 90,100 | — | — |
| 2021-02-12 | $9.58 | $19.67 | 117,100 | — | — |
| 2021-02-11 | $9.63 | $19.77 | 103,300 | — | — |
| 2021-02-10 | $9.80 | $20.12 | 94,500 | — | — |
| 2021-02-09 | $9.87 | $20.27 | 85,100 | — | — |
| 2021-02-08 | $10.09 | $20.72 | 168,300 | — | — |
| 2021-02-05 | $10.04 | $20.61 | 106,000 | — | — |
| 2021-02-04 | $10.06 | $20.66 | 89,000 | — | — |
| 2021-02-03 | $9.65 | $19.81 | 80,900 | — | — |
| 2021-02-02 | $9.63 | $19.77 | 141,000 | — | — |
| 2021-02-01 | $9.85 | $20.22 | 170,500 | — | — |
| 2021-01-29 | $9.61 | $19.73 | 177,400 | — | — |
| 2021-01-28 | $9.74 | $19.90 | 139,800 | — | — |
| 2021-01-27 | $9.85 | $20.12 | 262,900 | — | — |
| 2021-01-26 | $10.39 | $21.22 | 167,900 | — | — |
| 2021-01-25 | $10.78 | $22.02 | 278,700 | — | — |
| 2021-01-22 | $10.75 | $21.96 | 337,800 | — | — |
| 2021-01-21 | $9.66 | $19.73 | 198,200 | — | — |
| 2021-01-20 | $8.85 | $18.08 | 117,700 | — | — |
| 2021-01-19 | $8.89 | $18.16 | 151,500 | — | — |
| 2021-01-15 | $8.72 | $17.81 | 232,100 | — | — |
| 2021-01-14 | $8.59 | $17.55 | 81,900 | — | — |
| 2021-01-13 | $8.62 | $17.61 | 109,400 | — | — |
| 2021-01-12 | $8.52 | $17.40 | 138,600 | — | — |
| 2021-01-11 | $8.22 | $16.79 | 98,300 | — | — |
| 2021-01-08 | $8.46 | $17.28 | 63,700 | — | — |
| 2021-01-07 | $8.56 | $17.49 | 152,200 | — | — |
| 2021-01-06 | $8.61 | $17.59 | 145,100 | — | — |
| 2021-01-05 | $8.14 | $16.63 | 114,400 | — | — |
| 2021-01-04 | $8.09 | $16.53 | 122,100 | — | — |