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
- 2002-11-01 to 2026-09-03
- 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 | $2.66 | $15.02 | 94,500 | — | — |
| 2021-12-30 | $2.64 | $14.91 | 178,100 | — | — |
| 2021-12-29 | $2.59 | $14.63 | 216,700 | — | — |
| 2021-12-28 | $2.66 | $15.02 | 144,400 | — | — |
| 2021-12-27 | $2.68 | $15.13 | 170,000 | — | — |
| 2021-12-23 | $2.79 | $15.76 | 307,000 | — | — |
| 2021-12-22 | $2.80 | $15.81 | 24,400 | — | — |
| 2021-12-21 | $2.79 | $15.76 | 79,000 | — | — |
| 2021-12-20 | $2.72 | $15.36 | 132,300 | — | — |
| 2021-12-17 | $2.73 | $15.42 | 34,300 | — | — |
| 2021-12-16 | $2.90 | $16.38 | 166,200 | — | — |
| 2021-12-15 | $2.78 | $15.70 | 237,600 | — | — |
| 2021-12-14 | $2.84 | $16.04 | 163,300 | — | — |
| 2021-12-13 | $2.82 | $15.92 | 74,900 | — | — |
| 2021-12-10 | $2.76 | $15.59 | 85,400 | — | — |
| 2021-12-09 | $2.79 | $15.76 | 146,100 | — | — |
| 2021-12-08 | $2.88 | $16.26 | 110,600 | — | — |
| 2021-12-07 | $3.01 | $17.00 | 148,200 | — | — |
| 2021-12-06 | $2.95 | $16.66 | 187,800 | — | — |
| 2021-12-03 | $2.87 | $16.21 | 354,800 | — | — |
| 2021-12-02 | $2.91 | $16.43 | 134,600 | — | — |
| 2021-12-01 | $2.83 | $15.98 | 99,100 | — | — |
| 2021-11-30 | $2.76 | $15.59 | 98,200 | — | — |
| 2021-11-29 | $2.66 | $15.02 | 117,700 | — | — |
| 2021-11-26 | $2.79 | $15.76 | 33,000 | — | — |
| 2021-11-24 | $2.81 | $15.87 | 95,600 | — | — |
| 2021-11-23 | $2.77 | $15.64 | 90,000 | — | — |
| 2021-11-22 | $2.71 | $15.30 | 176,100 | — | — |
| 2021-11-19 | $2.86 | $16.15 | 106,400 | — | — |
| 2021-11-18 | $3.02 | $17.05 | 131,700 | — | — |
| 2021-11-17 | $3.03 | $17.11 | 48,800 | — | — |
| 2021-11-16 | $3.16 | $17.84 | 50,100 | — | — |
| 2021-11-15 | $3.18 | $17.96 | 73,500 | — | — |
| 2021-11-12 | $3.13 | $17.68 | 51,000 | — | — |
| 2021-11-11 | $3.18 | $17.96 | 101,100 | — | — |
| 2021-11-10 | $3.14 | $17.73 | 75,900 | — | — |
| 2021-11-09 | $3.23 | $18.24 | 73,000 | — | — |
| 2021-11-08 | $3.21 | $18.13 | 44,300 | — | — |
| 2021-11-05 | $3.14 | $17.73 | 36,300 | — | — |
| 2021-11-04 | $3.04 | $17.17 | 131,600 | — | — |
| 2021-11-03 | $3.13 | $17.65 | 117,500 | — | — |
| 2021-11-02 | $3.11 | $17.53 | 207,200 | — | — |
| 2021-11-01 | $3.13 | $17.65 | 69,100 | — | — |
| 2021-10-29 | $3.18 | $17.93 | 41,900 | — | — |
| 2021-10-28 | $3.24 | $18.27 | 119,800 | — | — |
| 2021-10-27 | $3.20 | $18.04 | 66,500 | — | — |
| 2021-10-26 | $3.18 | $17.93 | 242,300 | — | — |
| 2021-10-25 | $3.24 | $18.27 | 218,400 | — | — |
| 2021-10-22 | $3.39 | $19.11 | 66,200 | — | — |
| 2021-10-21 | $3.38 | $19.06 | 261,400 | — | — |
| 2021-10-20 | $3.40 | $19.17 | 159,700 | — | — |
| 2021-10-19 | $3.40 | $19.17 | 55,200 | — | — |
| 2021-10-18 | $3.47 | $19.56 | 184,200 | — | — |
| 2021-10-15 | $3.46 | $19.51 | 49,200 | — | — |
| 2021-10-14 | $3.43 | $19.34 | 62,900 | — | — |
| 2021-10-13 | $3.49 | $19.68 | 67,600 | — | — |
| 2021-10-12 | $3.52 | $19.85 | 192,100 | — | — |
| 2021-10-11 | $3.52 | $19.85 | 49,100 | — | — |
| 2021-10-08 | $3.41 | $19.23 | 84,800 | — | — |
| 2021-10-07 | $3.47 | $19.56 | 39,000 | — | — |
| 2021-10-06 | $3.33 | $18.77 | 60,700 | — | — |
| 2021-10-05 | $3.38 | $19.06 | 100,500 | — | — |
| 2021-10-04 | $3.41 | $19.23 | 104,400 | — | — |
| 2021-10-01 | $3.21 | $18.10 | 38,300 | — | — |
| 2021-09-30 | $3.20 | $18.04 | 89,800 | — | — |
| 2021-09-29 | $3.42 | $19.28 | 132,300 | — | — |
| 2021-09-28 | $3.50 | $19.73 | 254,200 | — | — |
| 2021-09-27 | $3.33 | $18.77 | 102,500 | — | — |
| 2021-09-24 | $3.21 | $18.10 | 36,900 | — | — |
| 2021-09-23 | $3.23 | $18.21 | 62,200 | — | — |
| 2021-09-22 | $3.21 | $18.10 | 99,800 | — | — |
| 2021-09-21 | $3.19 | $17.99 | 83,800 | — | — |
| 2021-09-20 | $3.17 | $17.87 | 116,500 | — | — |
| 2021-09-17 | $3.45 | $19.45 | 88,900 | — | — |
| 2021-09-16 | $3.49 | $19.68 | 146,000 | — | — |
| 2021-09-15 | $3.43 | $19.34 | 169,500 | — | — |
| 2021-09-14 | $3.21 | $18.10 | 116,500 | — | — |
| 2021-09-13 | $3.14 | $17.70 | 146,300 | — | — |
| 2021-09-10 | $3.02 | $17.03 | 75,900 | — | — |
| 2021-09-09 | $2.92 | $16.46 | 60,500 | — | — |
| 2021-09-08 | $2.98 | $16.80 | 48,500 | — | — |
| 2021-09-07 | $3.08 | $17.37 | 88,800 | — | — |
| 2021-09-03 | $3.19 | $17.99 | 75,900 | — | — |
| 2021-09-02 | $3.13 | $17.65 | 73,000 | — | — |
| 2021-09-01 | $3.15 | $17.76 | 20,100 | — | — |
| 2021-08-31 | $3.11 | $17.53 | 54,000 | — | — |
| 2021-08-30 | $3.07 | $17.31 | 61,200 | — | — |
| 2021-08-27 | $3.12 | $17.59 | 82,800 | — | — |
| 2021-08-26 | $3.09 | $17.42 | 80,700 | — | — |
| 2021-08-25 | $3.20 | $18.04 | 141,800 | — | — |
| 2021-08-24 | $3.26 | $18.38 | 138,400 | — | — |
| 2021-08-23 | $3.17 | $17.87 | 62,900 | — | — |
| 2021-08-20 | $3.12 | $17.59 | 54,500 | — | — |
| 2021-08-19 | $3.09 | $17.42 | 291,500 | — | — |
| 2021-08-18 | $3.30 | $18.61 | 727,500 | — | — |
| 2021-08-17 | $3.01 | $16.97 | 63,000 | — | — |
| 2021-08-16 | $3.09 | $17.42 | 221,300 | — | — |
| 2021-08-13 | $3.22 | $18.15 | 90,200 | — | — |
| 2021-08-12 | $3.21 | $18.10 | 90,600 | — | — |
| 2021-08-11 | $3.24 | $18.27 | 359,800 | — | — |
| 2021-08-10 | $2.99 | $16.86 | 227,500 | — | — |
| 2021-08-09 | $2.89 | $16.29 | 72,800 | — | — |
| 2021-08-06 | $2.89 | $16.29 | 1,174,700 | — | — |
| 2021-08-05 | $2.65 | $14.94 | 25,000 | — | — |
| 2021-08-04 | $2.71 | $15.25 | 75,100 | — | — |
| 2021-08-03 | $2.66 | $14.97 | 99,900 | — | — |
| 2021-08-02 | $2.66 | $14.97 | 122,800 | — | — |
| 2021-07-30 | $2.64 | $14.86 | 136,500 | — | — |
| 2021-07-29 | $2.60 | $14.63 | 134,900 | — | — |
| 2021-07-28 | $2.60 | $14.63 | 116,900 | — | — |
| 2021-07-27 | $2.65 | $14.91 | 105,400 | — | — |
| 2021-07-26 | $2.65 | $14.91 | 123,400 | — | — |
| 2021-07-23 | $2.74 | $15.42 | 133,500 | — | — |
| 2021-07-22 | $3.04 | $17.11 | 183,400 | — | — |
| 2021-07-21 | $3.04 | $17.11 | 300,400 | — | — |
| 2021-07-20 | $2.86 | $16.10 | 49,400 | — | — |
| 2021-07-19 | $2.65 | $14.91 | 173,700 | — | — |
| 2021-07-16 | $2.81 | $15.81 | 87,200 | — | — |
| 2021-07-15 | $2.90 | $16.32 | 69,100 | — | — |
| 2021-07-14 | $3.02 | $17.00 | 97,900 | — | — |
| 2021-07-13 | $3.10 | $17.45 | 82,200 | — | — |
| 2021-07-12 | $3.14 | $17.67 | 127,100 | — | — |
| 2021-07-09 | $3.06 | $17.22 | 171,600 | — | — |
| 2021-07-08 | $2.93 | $16.49 | 344,900 | — | — |
| 2021-07-07 | $2.95 | $16.60 | 114,700 | — | — |
| 2021-07-06 | $2.91 | $16.38 | 38,500 | — | — |
| 2021-07-02 | $2.93 | $16.49 | 53,100 | — | — |
| 2021-07-01 | $2.98 | $16.77 | 111,000 | — | — |
| 2021-06-30 | $3.02 | $17.00 | 135,200 | — | — |
| 2021-06-29 | $2.88 | $16.21 | 398,600 | — | — |
| 2021-06-28 | $2.68 | $15.08 | 300,800 | — | — |
| 2021-06-25 | $2.72 | $15.31 | 278,500 | — | — |
| 2021-06-24 | $2.82 | $15.87 | 264,900 | — | — |
| 2021-06-23 | $3.02 | $17.00 | 71,000 | — | — |
| 2021-06-22 | $3.06 | $17.22 | 101,800 | — | — |
| 2021-06-21 | $3.17 | $17.84 | 152,200 | — | — |
| 2021-06-18 | $2.98 | $16.77 | 174,100 | — | — |
| 2021-06-17 | $3.20 | $18.01 | 102,200 | — | — |
| 2021-06-16 | $3.28 | $18.46 | 184,600 | — | — |
| 2021-06-15 | $3.15 | $17.73 | 256,100 | — | — |
| 2021-06-14 | $3.15 | $17.73 | 194,400 | — | — |
| 2021-06-11 | $3.25 | $18.29 | 180,100 | — | — |
| 2021-06-10 | $3.13 | $17.61 | 118,200 | — | — |
| 2021-06-09 | $3.05 | $17.16 | 577,200 | — | — |
| 2021-06-08 | $2.83 | $15.93 | 113,700 | — | — |
| 2021-06-07 | $2.81 | $15.81 | 193,700 | — | — |
| 2021-06-04 | $2.84 | $15.98 | 114,900 | — | — |
| 2021-06-03 | $2.80 | $15.76 | 220,700 | — | — |
| 2021-06-02 | $2.84 | $15.98 | 278,200 | — | — |
| 2021-06-01 | $2.59 | $14.58 | 126,100 | — | — |
| 2021-05-28 | $2.62 | $14.74 | 28,200 | — | — |
| 2021-05-27 | $2.64 | $14.86 | 26,200 | — | — |
| 2021-05-26 | $2.60 | $14.63 | 76,100 | — | — |
| 2021-05-25 | $2.55 | $14.35 | 67,000 | — | — |
| 2021-05-24 | $2.63 | $14.80 | 52,800 | — | — |
| 2021-05-21 | $2.69 | $15.14 | 120,600 | — | — |
| 2021-05-20 | $2.67 | $15.03 | 98,000 | — | — |
| 2021-05-19 | $2.51 | $14.13 | 101,500 | — | — |
| 2021-05-18 | $2.67 | $15.03 | 195,600 | — | — |
| 2021-05-17 | $2.85 | $16.04 | 249,600 | — | — |
| 2021-05-14 | $2.81 | $15.81 | 265,600 | — | — |
| 2021-05-13 | $2.63 | $14.80 | 265,700 | — | — |
| 2021-05-12 | $2.53 | $14.24 | 302,100 | — | — |
| 2021-05-11 | $2.32 | $13.06 | 132,200 | — | — |
| 2021-05-10 | $2.35 | $13.23 | 241,700 | — | — |
| 2021-05-07 | $2.33 | $13.11 | 119,400 | — | — |
| 2021-05-06 | $2.31 | $13.00 | 82,500 | — | — |
| 2021-05-05 | $2.40 | $13.48 | 178,600 | — | — |
| 2021-05-04 | $2.17 | $12.19 | 95,900 | — | — |
| 2021-05-03 | $2.17 | $12.19 | 50,400 | — | — |
| 2021-04-30 | $2.12 | $11.91 | 300,000 | — | — |
| 2021-04-29 | $2.37 | $13.31 | 193,300 | — | — |
| 2021-04-28 | $2.32 | $13.03 | 63,000 | — | — |
| 2021-04-27 | $2.22 | $12.47 | 162,700 | — | — |
| 2021-04-26 | $2.31 | $12.97 | 91,400 | — | — |
| 2021-04-23 | $2.33 | $13.09 | 70,600 | — | — |
| 2021-04-22 | $2.41 | $13.53 | 229,200 | — | — |
| 2021-04-21 | $2.23 | $12.52 | 234,500 | — | — |
| 2021-04-20 | $2.25 | $12.64 | 122,000 | — | — |
| 2021-04-19 | $2.19 | $12.30 | 127,000 | — | — |
| 2021-04-16 | $2.22 | $12.47 | 233,000 | — | — |
| 2021-04-15 | $2.25 | $12.64 | 291,100 | — | — |
| 2021-04-14 | $2.28 | $12.80 | 198,000 | — | — |
| 2021-04-13 | $2.21 | $12.41 | 285,800 | — | — |
| 2021-04-12 | $2.30 | $12.92 | 196,500 | — | — |
| 2021-04-09 | $2.46 | $13.82 | 58,200 | — | — |
| 2021-04-08 | $2.41 | $13.53 | 110,400 | — | — |
| 2021-04-07 | $2.60 | $14.60 | 299,900 | — | — |
| 2021-04-06 | $2.63 | $14.77 | 311,700 | — | — |
| 2021-04-05 | $2.43 | $13.65 | 180,800 | — | — |
| 2021-04-01 | $2.40 | $13.48 | 133,100 | — | — |
| 2021-03-31 | $2.47 | $13.87 | 177,500 | — | — |
| 2021-03-30 | $2.41 | $13.53 | 113,900 | — | — |
| 2021-03-29 | $2.38 | $13.37 | 170,400 | — | — |
| 2021-03-26 | $2.43 | $13.65 | 93,700 | — | — |
| 2021-03-25 | $2.43 | $13.65 | 324,200 | — | — |
| 2021-03-24 | $2.51 | $14.10 | 210,200 | — | — |
| 2021-03-23 | $2.57 | $14.43 | 702,900 | — | — |
| 2021-03-22 | $2.97 | $16.68 | 314,100 | — | — |
| 2021-03-19 | $2.99 | $16.79 | 1,468,700 | — | — |
| 2021-03-18 | $2.94 | $16.51 | 849,300 | — | — |
| 2021-03-17 | $3.05 | $17.13 | 577,500 | — | — |
| 2021-03-16 | $2.71 | $15.22 | 302,600 | — | — |
| 2021-03-15 | $2.69 | $15.11 | 389,000 | — | — |
| 2021-03-12 | $2.75 | $15.44 | 327,900 | — | — |
| 2021-03-11 | $2.79 | $15.67 | 518,500 | — | — |
| 2021-03-10 | $2.93 | $16.45 | 827,800 | — | — |
| 2021-03-09 | $2.47 | $13.87 | 204,900 | — | — |
| 2021-03-08 | $2.35 | $13.20 | 130,000 | — | — |
| 2021-03-05 | $2.36 | $13.25 | 216,100 | — | — |
| 2021-03-04 | $2.36 | $13.25 | 237,400 | — | — |
| 2021-03-03 | $2.36 | $13.25 | 144,200 | — | — |
| 2021-03-02 | $2.31 | $12.97 | 207,300 | — | — |
| 2021-03-01 | $2.32 | $13.03 | 258,300 | — | — |
| 2021-02-26 | $2.41 | $13.53 | 278,400 | — | — |
| 2021-02-25 | $2.44 | $13.70 | 425,300 | — | — |
| 2021-02-24 | $2.28 | $12.80 | 176,700 | — | — |
| 2021-02-23 | $2.18 | $12.24 | 677,700 | — | — |
| 2021-02-22 | $2.48 | $13.93 | 631,900 | — | — |
| 2021-02-19 | $2.37 | $13.31 | 325,600 | — | — |
| 2021-02-18 | $2.37 | $13.31 | 400,700 | — | — |
| 2021-02-17 | $2.65 | $14.88 | 454,500 | — | — |
| 2021-02-16 | $2.72 | $15.28 | 461,800 | — | — |
| 2021-02-12 | $2.49 | $13.98 | 354,400 | — | — |
| 2021-02-11 | $2.44 | $13.70 | 270,600 | — | — |
| 2021-02-10 | $2.37 | $13.31 | 630,600 | — | — |
| 2021-02-09 | $2.57 | $14.43 | 1,100,400 | — | — |
| 2021-02-08 | $2.34 | $13.14 | 904,700 | — | — |
| 2021-02-05 | $1.90 | $10.67 | 361,400 | — | — |
| 2021-02-04 | $1.87 | $10.50 | 300,800 | — | — |
| 2021-02-03 | $1.75 | $9.80 | 262,700 | — | — |
| 2021-02-02 | $1.70 | $9.52 | 138,200 | — | — |
| 2021-02-01 | $1.75 | $9.80 | 79,200 | — | — |
| 2021-01-29 | $1.71 | $9.58 | 159,400 | — | — |
| 2021-01-28 | $1.73 | $9.69 | 390,400 | — | — |
| 2021-01-27 | $1.79 | $10.02 | 189,800 | — | — |
| 2021-01-26 | $1.94 | $10.86 | 388,500 | — | — |
| 2021-01-25 | $1.83 | $10.25 | 180,400 | — | — |
| 2021-01-22 | $1.82 | $10.19 | 139,300 | — | — |
| 2021-01-21 | $1.88 | $10.53 | 193,900 | — | — |
| 2021-01-20 | $1.93 | $10.81 | 196,000 | — | — |
| 2021-01-19 | $1.98 | $11.09 | 212,100 | — | — |
| 2021-01-15 | $1.86 | $10.42 | 183,900 | — | — |
| 2021-01-14 | $1.86 | $10.42 | 322,400 | — | — |
| 2021-01-13 | $1.78 | $9.97 | 737,900 | — | — |
| 2021-01-12 | $1.65 | $9.24 | 282,700 | — | — |
| 2021-01-11 | $1.55 | $8.68 | 99,800 | — | — |
| 2021-01-08 | $1.59 | $8.90 | 167,000 | — | — |
| 2021-01-07 | $1.62 | $9.07 | 111,800 | — | — |
| 2021-01-06 | $1.60 | $8.96 | 199,900 | — | — |
| 2021-01-05 | $1.62 | $9.07 | 308,400 | — | — |
| 2021-01-04 | $1.45 | $8.12 | 264,300 | — | — |