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
- 1979-10-15 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 | $6.15 | $100.08 | 3,800 | — | — |
| 2021-12-30 | $6.00 | $97.64 | 12,800 | — | — |
| 2021-12-29 | $6.20 | $98.78 | 12,500 | — | — |
| 2021-12-28 | $6.05 | $96.39 | 15,700 | — | — |
| 2021-12-27 | $6.04 | $96.23 | 8,500 | — | — |
| 2021-12-23 | $6.02 | $95.91 | 8,400 | — | — |
| 2021-12-22 | $5.84 | $93.04 | 5,600 | — | — |
| 2021-12-21 | $5.64 | $89.85 | 9,100 | — | — |
| 2021-12-20 | $5.53 | $88.10 | 14,700 | — | — |
| 2021-12-17 | $5.70 | $90.81 | 15,700 | — | — |
| 2021-12-16 | $5.72 | $91.13 | 4,300 | — | — |
| 2021-12-15 | $5.81 | $92.56 | 2,200 | — | — |
| 2021-12-14 | $5.74 | $91.45 | 900 | — | — |
| 2021-12-13 | $5.81 | $92.56 | 6,400 | — | — |
| 2021-12-10 | $5.99 | $95.43 | 6,800 | — | — |
| 2021-12-09 | $6.01 | $95.75 | 9,400 | — | — |
| 2021-12-08 | $6.13 | $97.66 | 4,300 | — | — |
| 2021-12-07 | $6.00 | $95.59 | 8,600 | — | — |
| 2021-12-06 | $5.63 | $89.69 | 7,500 | — | — |
| 2021-12-03 | $5.58 | $88.90 | 700 | — | — |
| 2021-12-02 | $5.57 | $88.74 | 7,500 | — | — |
| 2021-12-01 | $5.83 | $92.88 | 2,100 | — | — |
| 2021-11-30 | $5.86 | $93.36 | 5,900 | — | — |
| 2021-11-29 | $6.21 | $98.94 | 9,700 | — | — |
| 2021-11-26 | $6.48 | $103.24 | 7,400 | — | — |
| 2021-11-24 | $6.00 | $95.59 | 2,800 | — | — |
| 2021-11-23 | $5.89 | $93.84 | 11,500 | — | — |
| 2021-11-22 | $5.79 | $92.24 | 16,700 | — | — |
| 2021-11-19 | $5.76 | $91.77 | 4,700 | — | — |
| 2021-11-18 | $5.82 | $92.72 | 3,800 | — | — |
| 2021-11-17 | $5.81 | $92.56 | 5,400 | — | — |
| 2021-11-16 | $5.75 | $91.61 | 54,800 | — | — |
| 2021-11-15 | $6.36 | $101.33 | 5,700 | — | — |
| 2021-11-12 | $6.40 | $101.96 | 7,700 | — | — |
| 2021-11-11 | $6.10 | $97.18 | 8,600 | — | — |
| 2021-11-10 | $6.19 | $98.62 | 4,800 | — | — |
| 2021-11-09 | $6.40 | $101.96 | 14,100 | — | — |
| 2021-11-08 | $6.07 | $96.70 | 5,000 | — | — |
| 2021-11-05 | $6.14 | $97.82 | 37,000 | — | — |
| 2021-11-04 | $5.52 | $87.94 | 20,800 | — | — |
| 2021-11-03 | $5.79 | $92.24 | 21,900 | — | — |
| 2021-11-02 | $5.95 | $94.79 | 30,200 | — | — |
| 2021-11-01 | $6.60 | $105.15 | 12,400 | — | — |
| 2021-10-29 | $6.54 | $104.19 | 4,100 | — | — |
| 2021-10-28 | $6.50 | $103.56 | 3,100 | — | — |
| 2021-10-27 | $6.56 | $104.51 | 9,900 | — | — |
| 2021-10-26 | $6.71 | $106.90 | 3,400 | — | — |
| 2021-10-25 | $6.79 | $108.18 | 5,300 | — | — |
| 2021-10-22 | $6.82 | $108.65 | 19,000 | — | — |
| 2021-10-21 | $6.65 | $105.95 | 71,800 | — | — |
| 2021-10-20 | $6.63 | $105.63 | 92,600 | — | — |
| 2021-10-19 | $6.69 | $106.58 | 9,900 | — | — |
| 2021-10-18 | $6.62 | $105.47 | 59,600 | — | — |
| 2021-10-15 | $6.45 | $102.76 | 13,700 | — | — |
| 2021-10-14 | $6.20 | $98.78 | 15,800 | — | — |
| 2021-10-13 | $5.90 | $94.00 | 11,900 | — | — |
| 2021-10-12 | $5.75 | $91.61 | 12,300 | — | — |
| 2021-10-11 | $5.71 | $90.97 | 7,000 | — | — |
| 2021-10-08 | $5.95 | $94.79 | 12,400 | — | — |
| 2021-10-07 | $5.90 | $94.00 | 28,800 | — | — |
| 2021-10-06 | $5.58 | $88.90 | 95,700 | — | — |
| 2021-10-05 | $6.24 | $99.41 | 411,600 | — | — |
| 2021-10-04 | $6.35 | $101.17 | 425,600 | — | — |
| 2021-10-01 | $5.82 | $92.72 | 5,800 | — | — |
| 2021-09-30 | $5.68 | $90.49 | 15,300 | — | — |
| 2021-09-29 | $5.81 | $92.56 | 22,300 | — | — |
| 2021-09-28 | $5.59 | $89.06 | 9,800 | — | — |
| 2021-09-27 | $5.60 | $89.22 | 43,400 | — | — |
| 2021-09-24 | $5.30 | $84.44 | 40,600 | — | — |
| 2021-09-23 | $5.48 | $87.31 | 21,900 | — | — |
| 2021-09-22 | $5.62 | $89.54 | 12,300 | — | — |
| 2021-09-21 | $5.64 | $89.85 | 15,000 | — | — |
| 2021-09-20 | $6.08 | $96.86 | 2,700 | — | — |
| 2021-09-17 | $6.13 | $97.66 | 1,700 | — | — |
| 2021-09-16 | $6.22 | $99.09 | 0 | — | — |
| 2021-09-15 | $6.22 | $99.09 | 2,100 | — | — |
| 2021-09-14 | $6.25 | $99.57 | 13,600 | — | — |
| 2021-09-13 | $6.20 | $98.78 | 6,300 | — | — |
| 2021-09-10 | $6.33 | $100.85 | 1,000 | — | — |
| 2021-09-09 | $6.20 | $98.78 | 7,900 | — | — |
| 2021-09-08 | $6.25 | $99.57 | 9,500 | — | — |
| 2021-09-07 | $6.16 | $98.14 | 2,900 | — | — |
| 2021-09-03 | $6.18 | $98.46 | 12,000 | — | — |
| 2021-09-02 | $5.74 | $91.45 | 72,100 | — | — |
| 2021-09-01 | $5.68 | $90.49 | 35,200 | — | — |
| 2021-08-31 | $5.71 | $90.97 | 1,200 | — | — |
| 2021-08-30 | $5.75 | $91.61 | 12,900 | — | — |
| 2021-08-27 | $5.70 | $90.81 | 12,300 | — | — |
| 2021-08-26 | $5.65 | $90.01 | 2,000 | — | — |
| 2021-08-25 | $5.66 | $90.17 | 20,300 | — | — |
| 2021-08-24 | $5.66 | $90.17 | 13,300 | — | — |
| 2021-08-23 | $5.68 | $90.49 | 6,800 | — | — |
| 2021-08-20 | $5.45 | $86.83 | 3,500 | — | — |
| 2021-08-19 | $5.49 | $87.46 | 2,300 | — | — |
| 2021-08-18 | $5.53 | $88.10 | 5,000 | — | — |
| 2021-08-17 | $5.55 | $88.42 | 700 | — | — |
| 2021-08-16 | $5.53 | $88.10 | 3,100 | — | — |
| 2021-08-13 | $5.69 | $90.65 | 3,300 | — | — |
| 2021-08-12 | $5.87 | $93.52 | 2,600 | — | — |
| 2021-08-11 | $5.54 | $88.26 | 16,800 | — | — |
| 2021-08-10 | $5.59 | $89.06 | 2,400 | — | — |
| 2021-08-09 | $5.36 | $85.39 | 14,400 | — | — |
| 2021-08-06 | $5.91 | $94.16 | 6,100 | — | — |
| 2021-08-05 | $6.05 | $96.39 | 2,300 | — | — |
| 2021-08-04 | $5.96 | $94.95 | 17,900 | — | — |
| 2021-08-03 | $5.98 | $95.27 | 27,900 | — | — |
| 2021-08-02 | $6.06 | $96.55 | 13,800 | — | — |
| 2021-07-30 | $5.94 | $94.63 | 9,800 | — | — |
| 2021-07-29 | $6.01 | $95.75 | 13,800 | — | — |
| 2021-07-28 | $5.90 | $93.93 | 15,800 | — | — |
| 2021-07-27 | $5.76 | $91.70 | 27,300 | — | — |
| 2021-07-26 | $6.06 | $96.48 | 1,600 | — | — |
| 2021-07-23 | $6.00 | $95.52 | 5,800 | — | — |
| 2021-07-22 | $6.18 | $98.39 | 20,100 | — | — |
| 2021-07-21 | $6.21 | $98.87 | 28,000 | — | — |
| 2021-07-20 | $6.28 | $99.98 | 8,700 | — | — |
| 2021-07-19 | $6.20 | $98.71 | 25,600 | — | — |
| 2021-07-16 | $6.45 | $102.69 | 6,300 | — | — |
| 2021-07-15 | $6.57 | $104.60 | 27,200 | — | — |
| 2021-07-14 | $6.82 | $108.58 | 115,300 | — | — |
| 2021-07-13 | $6.66 | $106.03 | 42,600 | — | — |
| 2021-07-12 | $6.48 | $103.17 | 6,400 | — | — |
| 2021-07-09 | $6.30 | $100.30 | 159,500 | — | — |
| 2021-07-08 | $6.05 | $96.32 | 84,400 | — | — |
| 2021-07-07 | $6.04 | $96.16 | 13,700 | — | — |
| 2021-07-06 | $6.21 | $98.87 | 14,400 | — | — |
| 2021-07-02 | $6.27 | $99.82 | 16,000 | — | — |
| 2021-07-01 | $6.42 | $102.21 | 40,100 | — | — |
| 2021-06-30 | $6.29 | $100.14 | 6,600 | — | — |
| 2021-06-29 | $6.21 | $98.87 | 6,200 | — | — |
| 2021-06-28 | $6.43 | $102.10 | 56,900 | — | — |
| 2021-06-25 | $6.31 | $100.19 | 30,000 | — | — |
| 2021-06-24 | $6.24 | $99.08 | 40,500 | — | — |
| 2021-06-23 | $6.19 | $98.29 | 58,900 | — | — |
| 2021-06-22 | $5.80 | $92.10 | 44,700 | — | — |
| 2021-06-21 | $6.01 | $95.43 | 333,900 | — | — |
| 2021-06-18 | $5.71 | $90.67 | 44,400 | — | — |
| 2021-06-17 | $6.19 | $98.29 | 16,200 | — | — |
| 2021-06-16 | $6.07 | $96.38 | 9,700 | — | — |
| 2021-06-15 | $5.90 | $93.68 | 16,100 | — | — |
| 2021-06-14 | $6.09 | $96.70 | 6,500 | — | — |
| 2021-06-11 | $6.02 | $95.59 | 22,600 | — | — |
| 2021-06-10 | $6.00 | $95.27 | 4,400 | — | — |
| 2021-06-09 | $5.95 | $94.48 | 24,000 | — | — |
| 2021-06-08 | $5.89 | $93.53 | 33,200 | — | — |
| 2021-06-07 | $5.89 | $93.53 | 11,300 | — | — |
| 2021-06-04 | $5.96 | $94.64 | 45,400 | — | — |
| 2021-06-03 | $5.64 | $89.56 | 19,400 | — | — |
| 2021-06-02 | $5.66 | $89.87 | 30,100 | — | — |
| 2021-06-01 | $5.56 | $88.29 | 40,300 | — | — |
| 2021-05-28 | $5.17 | $82.09 | 43,700 | — | — |
| 2021-05-27 | $5.50 | $87.33 | 122,700 | — | — |
| 2021-05-26 | $5.77 | $87.32 | 79,600 | — | — |
| 2021-05-25 | $5.77 | $87.32 | 12,700 | — | — |
| 2021-05-24 | $5.50 | $83.23 | 39,800 | — | — |
| 2021-05-21 | $5.58 | $84.44 | 195,800 | — | — |
| 2021-05-20 | $4.64 | $70.22 | 18,000 | — | — |
| 2021-05-19 | $4.67 | $70.67 | 9,900 | — | — |
| 2021-05-18 | $4.68 | $70.82 | 12,900 | — | — |
| 2021-05-17 | $4.60 | $69.61 | 56,800 | — | — |
| 2021-05-14 | $4.52 | $68.40 | 144,700 | — | — |
| 2021-05-13 | $4.99 | $75.51 | 2,631,400 | — | — |
| 2021-05-12 | $5.07 | $76.72 | 101,400 | — | — |
| 2021-05-11 | $4.29 | $64.92 | 900 | — | — |
| 2021-05-10 | $4.21 | $63.71 | 19,500 | — | — |
| 2021-05-07 | $4.38 | $66.28 | 5,500 | — | — |
| 2021-05-06 | $4.31 | $65.22 | 14,100 | — | — |
| 2021-05-05 | $4.39 | $66.43 | 15,100 | — | — |
| 2021-05-04 | $4.51 | $68.25 | 35,300 | — | — |
| 2021-05-03 | $4.17 | $63.10 | 129,200 | — | — |
| 2021-04-30 | $4.60 | $69.61 | 7,100 | — | — |
| 2021-04-29 | $4.50 | $68.10 | 2,700 | — | — |
| 2021-04-28 | $4.56 | $69.01 | 3,200 | — | — |
| 2021-04-27 | $4.40 | $66.58 | 2,200 | — | — |
| 2021-04-26 | $4.40 | $66.58 | 2,000 | — | — |
| 2021-04-23 | $4.40 | $66.58 | 2,800 | — | — |
| 2021-04-22 | $4.30 | $65.07 | 11,300 | — | — |
| 2021-04-21 | $4.48 | $67.80 | 2,900 | — | — |
| 2021-04-20 | $4.31 | $65.22 | 9,700 | — | — |
| 2021-04-19 | $4.55 | $68.85 | 3,100 | — | — |
| 2021-04-16 | $4.50 | $68.10 | 6,700 | — | — |
| 2021-04-15 | $4.62 | $69.91 | 6,300 | — | — |
| 2021-04-14 | $4.69 | $70.97 | 4,600 | — | — |
| 2021-04-13 | $4.70 | $71.12 | 5,200 | — | — |
| 2021-04-12 | $4.78 | $72.34 | 4,400 | — | — |
| 2021-04-09 | $4.90 | $74.15 | 0 | — | — |
| 2021-04-08 | $4.90 | $74.15 | 2,500 | — | — |
| 2021-04-07 | $4.97 | $75.21 | 8,000 | — | — |
| 2021-04-06 | $5.14 | $77.78 | 14,000 | — | — |
| 2021-04-05 | $5.01 | $75.82 | 34,800 | — | — |
| 2021-04-01 | $4.90 | $74.15 | 20,300 | — | — |
| 2021-03-31 | $4.75 | $71.88 | 3,400 | — | — |
| 2021-03-30 | $4.59 | $69.46 | 9,700 | — | — |
| 2021-03-29 | $4.72 | $71.43 | 2,200 | — | — |
| 2021-03-26 | $4.72 | $71.43 | 8,000 | — | — |
| 2021-03-25 | $4.73 | $71.58 | 6,000 | — | — |
| 2021-03-24 | $4.77 | $72.18 | 11,000 | — | — |
| 2021-03-23 | $4.82 | $72.94 | 8,800 | — | — |
| 2021-03-22 | $4.69 | $70.97 | 9,500 | — | — |
| 2021-03-19 | $4.89 | $74.00 | 2,500 | — | — |
| 2021-03-18 | $4.75 | $71.88 | 7,800 | — | — |
| 2021-03-17 | $4.83 | $73.09 | 3,000 | — | — |
| 2021-03-16 | $4.84 | $73.24 | 7,000 | — | — |
| 2021-03-15 | $4.86 | $73.55 | 34,100 | — | — |
| 2021-03-12 | $4.80 | $72.64 | 13,200 | — | — |
| 2021-03-11 | $4.72 | $71.43 | 5,000 | — | — |
| 2021-03-10 | $4.80 | $72.64 | 82,500 | — | — |
| 2021-03-09 | $4.87 | $73.70 | 19,400 | — | — |
| 2021-03-08 | $4.64 | $70.22 | 7,200 | — | — |
| 2021-03-05 | $4.65 | $70.37 | 9,600 | — | — |
| 2021-03-04 | $4.30 | $65.07 | 18,200 | — | — |
| 2021-03-03 | $4.60 | $69.61 | 5,800 | — | — |
| 2021-03-02 | $4.61 | $69.76 | 25,400 | — | — |
| 2021-03-01 | $4.87 | $73.70 | 5,100 | — | — |
| 2021-02-26 | $4.90 | $74.15 | 47,300 | — | — |
| 2021-02-25 | $5.03 | $76.12 | 85,500 | — | — |
| 2021-02-24 | $5.09 | $77.03 | 37,100 | — | — |
| 2021-02-23 | $5.08 | $76.88 | 19,700 | — | — |
| 2021-02-22 | $5.22 | $78.99 | 28,000 | — | — |
| 2021-02-19 | $4.97 | $75.21 | 5,900 | — | — |
| 2021-02-18 | $4.90 | $74.15 | 9,700 | — | — |
| 2021-02-17 | $5.23 | $79.15 | 27,600 | — | — |
| 2021-02-16 | $5.50 | $83.23 | 22,200 | — | — |
| 2021-02-12 | $4.95 | $74.91 | 21,700 | — | — |
| 2021-02-11 | $5.09 | $77.03 | 16,000 | — | — |
| 2021-02-10 | $5.39 | $81.57 | 83,100 | — | — |
| 2021-02-09 | $5.18 | $78.39 | 28,700 | — | — |
| 2021-02-08 | $5.03 | $76.12 | 67,400 | — | — |
| 2021-02-05 | $4.93 | $74.61 | 114,000 | — | — |
| 2021-02-04 | $4.60 | $69.61 | 11,800 | — | — |
| 2021-02-03 | $4.64 | $70.22 | 5,800 | — | — |
| 2021-02-02 | $4.53 | $68.55 | 17,900 | — | — |
| 2021-02-01 | $4.56 | $69.01 | 12,100 | — | — |
| 2021-01-29 | $4.69 | $70.97 | 83,200 | — | — |
| 2021-01-28 | $6.29 | $95.19 | 320,900 | — | — |
| 2021-01-27 | $4.62 | $69.91 | 4,600 | — | — |
| 2021-01-26 | $4.80 | $72.64 | 5,700 | — | — |
| 2021-01-25 | $4.75 | $71.88 | 26,100 | — | — |
| 2021-01-22 | $4.62 | $69.91 | 29,800 | — | — |
| 2021-01-21 | $4.51 | $68.25 | 4,000 | — | — |
| 2021-01-20 | $4.47 | $67.64 | 5,400 | — | — |
| 2021-01-19 | $4.46 | $67.49 | 4,900 | — | — |
| 2021-01-15 | $4.48 | $67.80 | 9,700 | — | — |
| 2021-01-14 | $4.55 | $68.85 | 20,500 | — | — |
| 2021-01-13 | $4.50 | $68.10 | 13,400 | — | — |
| 2021-01-12 | $4.44 | $67.19 | 39,100 | — | — |
| 2021-01-11 | $4.28 | $64.77 | 14,800 | — | — |
| 2021-01-08 | $4.27 | $64.62 | 36,800 | — | — |
| 2021-01-07 | $4.23 | $64.01 | 36,800 | — | — |
| 2021-01-06 | $4.26 | $64.47 | 75,800 | — | — |
| 2021-01-05 | $4.58 | $69.31 | 259,400 | — | — |
| 2021-01-04 | $4.13 | $62.50 | 13,100 | — | — |