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
- 1983-09-12 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 | $7.12 | $20.37 | 16,500 | — | — |
| 2021-12-30 | $7.07 | $20.23 | 43,500 | — | — |
| 2021-12-29 | $7.07 | $20.23 | 36,600 | — | — |
| 2021-12-28 | $7.19 | $20.57 | 68,000 | — | — |
| 2021-12-27 | $7.52 | $21.52 | 62,300 | — | — |
| 2021-12-23 | $7.08 | $20.26 | 66,200 | — | — |
| 2021-12-22 | $6.92 | $19.80 | 54,400 | — | — |
| 2021-12-21 | $6.73 | $19.26 | 99,900 | — | — |
| 2021-12-20 | $6.45 | $18.46 | 62,700 | — | — |
| 2021-12-17 | $6.59 | $18.86 | 93,600 | — | — |
| 2021-12-16 | $6.26 | $17.91 | 119,200 | — | — |
| 2021-12-15 | $6.50 | $18.60 | 138,900 | — | — |
| 2021-12-14 | $6.19 | $17.71 | 131,800 | — | — |
| 2021-12-13 | $6.51 | $18.63 | 361,600 | — | — |
| 2021-12-10 | $8.16 | $23.35 | 103,000 | — | — |
| 2021-12-09 | $8.81 | $25.21 | 137,300 | — | — |
| 2021-12-08 | $8.58 | $24.55 | 140,900 | — | — |
| 2021-12-07 | $8.00 | $22.89 | 128,300 | — | — |
| 2021-12-06 | $7.39 | $21.15 | 126,800 | — | — |
| 2021-12-03 | $6.97 | $19.95 | 217,400 | — | — |
| 2021-12-02 | $7.86 | $22.49 | 185,400 | — | — |
| 2021-12-01 | $8.31 | $23.78 | 220,700 | — | — |
| 2021-11-30 | $7.87 | $22.52 | 130,100 | — | — |
| 2021-11-29 | $7.96 | $22.78 | 257,300 | — | — |
| 2021-11-26 | $7.36 | $21.06 | 92,900 | — | — |
| 2021-11-24 | $7.60 | $21.75 | 153,500 | — | — |
| 2021-11-23 | $7.03 | $20.12 | 391,300 | — | — |
| 2021-11-22 | $7.20 | $20.60 | 223,100 | — | — |
| 2021-11-19 | $6.96 | $19.92 | 107,100 | — | — |
| 2021-11-18 | $6.73 | $19.26 | 77,800 | — | — |
| 2021-11-17 | $6.86 | $19.63 | 87,900 | — | — |
| 2021-11-16 | $7.00 | $20.03 | 152,600 | — | — |
| 2021-11-15 | $6.89 | $19.72 | 326,400 | — | — |
| 2021-11-12 | $6.22 | $17.80 | 82,900 | — | — |
| 2021-11-11 | $6.21 | $17.77 | 57,600 | — | — |
| 2021-11-10 | $6.27 | $17.94 | 27,800 | — | — |
| 2021-11-09 | $6.20 | $17.74 | 78,100 | — | — |
| 2021-11-08 | $6.26 | $17.91 | 138,500 | — | — |
| 2021-11-05 | $6.55 | $18.74 | 96,900 | — | — |
| 2021-11-04 | $6.26 | $17.91 | 85,700 | — | — |
| 2021-11-03 | $6.42 | $18.37 | 44,000 | — | — |
| 2021-11-02 | $6.33 | $18.11 | 64,300 | — | — |
| 2021-11-01 | $6.15 | $17.60 | 134,800 | — | — |
| 2021-10-29 | $5.97 | $17.08 | 52,700 | — | — |
| 2021-10-28 | $6.01 | $17.20 | 49,300 | — | — |
| 2021-10-27 | $5.91 | $16.91 | 62,000 | — | — |
| 2021-10-26 | $5.90 | $16.88 | 117,800 | — | — |
| 2021-10-25 | $6.03 | $17.26 | 114,200 | — | — |
| 2021-10-22 | $5.86 | $16.77 | 160,900 | — | — |
| 2021-10-21 | $6.32 | $18.09 | 44,700 | — | — |
| 2021-10-20 | $6.38 | $18.26 | 65,400 | — | — |
| 2021-10-19 | $6.40 | $18.31 | 86,600 | — | — |
| 2021-10-18 | $6.06 | $17.34 | 81,200 | — | — |
| 2021-10-15 | $5.99 | $17.14 | 124,500 | — | — |
| 2021-10-14 | $6.35 | $18.17 | 52,800 | — | — |
| 2021-10-13 | $6.31 | $18.06 | 106,700 | — | — |
| 2021-10-12 | $6.41 | $18.34 | 159,000 | — | — |
| 2021-10-11 | $6.11 | $17.48 | 130,000 | — | — |
| 2021-10-08 | $6.20 | $17.74 | 76,400 | — | — |
| 2021-10-07 | $6.03 | $17.26 | 88,600 | — | — |
| 2021-10-06 | $5.83 | $16.68 | 161,200 | — | — |
| 2021-10-05 | $5.88 | $16.83 | 408,500 | — | — |
| 2021-10-04 | $6.06 | $17.34 | 206,900 | — | — |
| 2021-10-01 | $6.35 | $18.17 | 165,800 | — | — |
| 2021-09-30 | $6.08 | $17.40 | 114,700 | — | — |
| 2021-09-29 | $6.11 | $17.48 | 218,100 | — | — |
| 2021-09-28 | $6.74 | $19.29 | 274,400 | — | — |
| 2021-09-27 | $6.70 | $19.17 | 545,100 | — | — |
| 2021-09-24 | $7.70 | $22.03 | 411,900 | — | — |
| 2021-09-23 | $7.35 | $21.03 | 516,600 | — | — |
| 2021-09-22 | $6.45 | $18.46 | 190,800 | — | — |
| 2021-09-21 | $6.31 | $18.06 | 667,200 | — | — |
| 2021-09-20 | $7.09 | $20.29 | 237,900 | — | — |
| 2021-09-17 | $7.11 | $20.35 | 408,100 | — | — |
| 2021-09-16 | $7.88 | $22.55 | 477,900 | — | — |
| 2021-09-15 | $7.57 | $21.66 | 889,600 | — | — |
| 2021-09-14 | $6.89 | $19.72 | 2,217,700 | — | — |
| 2021-09-13 | $7.09 | $20.29 | 688,100 | — | — |
| 2021-09-10 | $6.04 | $17.28 | 294,400 | — | — |
| 2021-09-09 | $5.75 | $16.45 | 262,900 | — | — |
| 2021-09-08 | $5.42 | $15.51 | 169,500 | — | — |
| 2021-09-07 | $5.78 | $16.54 | 229,300 | — | — |
| 2021-09-03 | $5.28 | $15.11 | 78,200 | — | — |
| 2021-09-02 | $5.19 | $14.85 | 50,800 | — | — |
| 2021-09-01 | $5.16 | $14.77 | 34,100 | — | — |
| 2021-08-31 | $5.14 | $14.71 | 69,400 | — | — |
| 2021-08-30 | $5.13 | $14.68 | 165,300 | — | — |
| 2021-08-27 | $4.98 | $14.25 | 65,500 | — | — |
| 2021-08-26 | $5.03 | $14.39 | 102,900 | — | — |
| 2021-08-25 | $4.89 | $13.99 | 141,600 | — | — |
| 2021-08-24 | $4.94 | $14.14 | 152,900 | — | — |
| 2021-08-23 | $4.78 | $13.68 | 322,700 | — | — |
| 2021-08-20 | $4.52 | $12.93 | 80,000 | — | — |
| 2021-08-19 | $4.50 | $12.88 | 156,300 | — | — |
| 2021-08-18 | $4.35 | $12.45 | 80,700 | — | — |
| 2021-08-17 | $4.20 | $12.02 | 101,700 | — | — |
| 2021-08-16 | $4.15 | $11.88 | 76,700 | — | — |
| 2021-08-13 | $4.28 | $12.25 | 206,600 | — | — |
| 2021-08-12 | $4.58 | $13.11 | 87,400 | — | — |
| 2021-08-11 | $4.45 | $12.73 | 110,400 | — | — |
| 2021-08-10 | $4.61 | $13.19 | 65,200 | — | — |
| 2021-08-09 | $4.77 | $13.65 | 123,000 | — | — |
| 2021-08-06 | $4.58 | $13.11 | 45,800 | — | — |
| 2021-08-05 | $4.55 | $13.02 | 140,000 | — | — |
| 2021-08-04 | $4.63 | $13.25 | 300,000 | — | — |
| 2021-08-03 | $4.27 | $12.22 | 58,200 | — | — |
| 2021-08-02 | $4.25 | $12.16 | 55,200 | — | — |
| 2021-07-30 | $4.20 | $12.02 | 125,300 | — | — |
| 2021-07-29 | $4.24 | $12.13 | 510,500 | — | — |
| 2021-07-28 | $4.33 | $12.39 | 2,843,100 | — | — |
| 2021-07-27 | $4.08 | $11.68 | 30,100 | — | — |
| 2021-07-26 | $4.19 | $11.99 | 60,400 | — | — |
| 2021-07-23 | $4.16 | $11.90 | 35,100 | — | — |
| 2021-07-22 | $4.17 | $11.93 | 31,700 | — | — |
| 2021-07-21 | $4.22 | $12.08 | 88,400 | — | — |
| 2021-07-20 | $4.39 | $12.56 | 376,800 | — | — |
| 2021-07-19 | $4.01 | $11.48 | 71,000 | — | — |
| 2021-07-16 | $4.00 | $11.45 | 64,300 | — | — |
| 2021-07-15 | $3.99 | $11.42 | 63,600 | — | — |
| 2021-07-14 | $3.99 | $11.42 | 32,900 | — | — |
| 2021-07-13 | $4.03 | $11.53 | 54,300 | — | — |
| 2021-07-12 | $4.22 | $12.08 | 88,800 | — | — |
| 2021-07-09 | $4.04 | $11.56 | 31,100 | — | — |
| 2021-07-08 | $3.98 | $11.39 | 29,400 | — | — |
| 2021-07-07 | $4.02 | $11.50 | 55,600 | — | — |
| 2021-07-06 | $4.00 | $11.45 | 61,100 | — | — |
| 2021-07-02 | $4.00 | $11.45 | 65,800 | — | — |
| 2021-07-01 | $4.08 | $11.68 | 24,300 | — | — |
| 2021-06-30 | $4.12 | $11.79 | 24,800 | — | — |
| 2021-06-29 | $4.02 | $11.50 | 27,400 | — | — |
| 2021-06-28 | $4.13 | $11.82 | 51,500 | — | — |
| 2021-06-25 | $4.22 | $12.08 | 156,000 | — | — |
| 2021-06-24 | $4.20 | $12.02 | 312,200 | — | — |
| 2021-06-23 | $3.89 | $11.13 | 32,600 | — | — |
| 2021-06-22 | $3.90 | $11.16 | 69,200 | — | — |
| 2021-06-21 | $3.90 | $11.16 | 52,100 | — | — |
| 2021-06-18 | $3.82 | $10.93 | 61,600 | — | — |
| 2021-06-17 | $3.73 | $10.67 | 91,400 | — | — |
| 2021-06-16 | $3.74 | $10.70 | 102,300 | — | — |
| 2021-06-15 | $3.75 | $10.73 | 39,800 | — | — |
| 2021-06-14 | $3.75 | $10.73 | 49,500 | — | — |
| 2021-06-11 | $3.81 | $10.90 | 32,700 | — | — |
| 2021-06-10 | $3.79 | $10.85 | 50,800 | — | — |
| 2021-06-09 | $3.85 | $11.02 | 40,600 | — | — |
| 2021-06-08 | $3.78 | $10.82 | 191,000 | — | — |
| 2021-06-07 | $3.69 | $10.56 | 52,400 | — | — |
| 2021-06-04 | $3.60 | $10.30 | 209,700 | — | — |
| 2021-06-03 | $3.73 | $10.67 | 209,400 | — | — |
| 2021-06-02 | $3.97 | $11.36 | 46,700 | — | — |
| 2021-06-01 | $3.78 | $10.82 | 25,500 | — | — |
| 2021-05-28 | $3.80 | $10.87 | 36,200 | — | — |
| 2021-05-27 | $3.84 | $10.99 | 29,900 | — | — |
| 2021-05-26 | $3.77 | $10.79 | 28,100 | — | — |
| 2021-05-25 | $3.66 | $10.47 | 24,100 | — | — |
| 2021-05-24 | $3.75 | $10.73 | 44,100 | — | — |
| 2021-05-21 | $3.82 | $10.93 | 55,600 | — | — |
| 2021-05-20 | $3.80 | $10.87 | 32,200 | — | — |
| 2021-05-19 | $3.80 | $10.87 | 182,300 | — | — |
| 2021-05-18 | $3.59 | $10.27 | 134,300 | — | — |
| 2021-05-17 | $3.56 | $10.19 | 94,500 | — | — |
| 2021-05-14 | $3.49 | $9.99 | 499,300 | — | — |
| 2021-05-13 | $3.51 | $10.04 | 67,200 | — | — |
| 2021-05-12 | $3.47 | $9.93 | 129,600 | — | — |
| 2021-05-11 | $3.48 | $9.96 | 87,400 | — | — |
| 2021-05-10 | $3.46 | $9.90 | 35,000 | — | — |
| 2021-05-07 | $3.52 | $10.07 | 131,200 | — | — |
| 2021-05-06 | $3.40 | $9.73 | 144,700 | — | — |
| 2021-05-05 | $3.45 | $9.87 | 62,100 | — | — |
| 2021-05-04 | $3.56 | $10.19 | 178,600 | — | — |
| 2021-05-03 | $3.53 | $10.10 | 206,600 | — | — |
| 2021-04-30 | $3.59 | $10.27 | 65,600 | — | — |
| 2021-04-29 | $3.62 | $10.36 | 47,300 | — | — |
| 2021-04-28 | $3.66 | $10.47 | 35,600 | — | — |
| 2021-04-27 | $3.57 | $10.22 | 41,300 | — | — |
| 2021-04-26 | $3.64 | $10.42 | 51,600 | — | — |
| 2021-04-23 | $3.54 | $10.13 | 85,500 | — | — |
| 2021-04-22 | $3.51 | $10.04 | 39,200 | — | — |
| 2021-04-21 | $3.49 | $9.99 | 48,800 | — | — |
| 2021-04-20 | $3.36 | $9.62 | 102,700 | — | — |
| 2021-04-19 | $3.33 | $9.53 | 78,800 | — | — |
| 2021-04-16 | $3.39 | $9.70 | 119,300 | — | — |
| 2021-04-15 | $3.43 | $9.82 | 117,800 | — | — |
| 2021-04-14 | $3.45 | $9.87 | 69,700 | — | — |
| 2021-04-13 | $3.51 | $10.04 | 91,700 | — | — |
| 2021-04-12 | $3.47 | $9.93 | 155,800 | — | — |
| 2021-04-09 | $3.47 | $9.93 | 73,400 | — | — |
| 2021-04-08 | $3.50 | $10.02 | 66,800 | — | — |
| 2021-04-07 | $3.59 | $10.27 | 72,600 | — | — |
| 2021-04-06 | $3.63 | $10.39 | 284,800 | — | — |
| 2021-04-05 | $3.50 | $10.02 | 321,500 | — | — |
| 2021-04-01 | $3.75 | $10.73 | 425,400 | — | — |
| 2021-03-31 | $3.55 | $10.16 | 533,400 | — | — |
| 2021-03-30 | $3.35 | $9.59 | 162,200 | — | — |
| 2021-03-29 | $3.26 | $9.33 | 368,400 | — | — |
| 2021-03-26 | $3.35 | $9.59 | 340,600 | — | — |
| 2021-03-25 | $3.80 | $10.87 | 962,100 | — | — |
| 2021-03-24 | $3.29 | $9.41 | 105,200 | — | — |
| 2021-03-23 | $3.47 | $9.93 | 102,100 | — | — |
| 2021-03-22 | $3.72 | $10.65 | 122,200 | — | — |
| 2021-03-19 | $3.84 | $10.99 | 105,800 | — | — |
| 2021-03-18 | $3.94 | $11.27 | 324,800 | — | — |
| 2021-03-17 | $4.10 | $11.73 | 114,100 | — | — |
| 2021-03-16 | $4.02 | $11.50 | 412,900 | — | — |
| 2021-03-15 | $4.48 | $12.82 | 1,125,700 | — | — |
| 2021-03-12 | $4.03 | $11.53 | 252,500 | — | — |
| 2021-03-11 | $4.14 | $11.85 | 428,300 | — | — |
| 2021-03-10 | $3.75 | $10.73 | 92,300 | — | — |
| 2021-03-09 | $3.64 | $10.42 | 125,600 | — | — |
| 2021-03-08 | $3.51 | $10.04 | 128,900 | — | — |
| 2021-03-05 | $3.60 | $10.30 | 217,500 | — | — |
| 2021-03-04 | $3.46 | $9.90 | 434,900 | — | — |
| 2021-03-03 | $4.00 | $11.45 | 446,100 | — | — |
| 2021-03-02 | $3.83 | $10.96 | 121,200 | — | — |
| 2021-03-01 | $4.04 | $11.56 | 178,200 | — | — |
| 2021-02-26 | $3.97 | $11.36 | 582,300 | — | — |
| 2021-02-25 | $4.11 | $11.76 | 262,500 | — | — |
| 2021-02-24 | $4.27 | $12.22 | 3,695,400 | — | — |
| 2021-02-23 | $4.05 | $11.59 | 3,352,900 | — | — |
| 2021-02-22 | $4.69 | $13.42 | 699,800 | — | — |
| 2021-02-19 | $4.78 | $13.68 | 906,900 | — | — |
| 2021-02-18 | $4.91 | $14.05 | 1,601,500 | — | — |
| 2021-02-17 | $5.25 | $15.02 | 847,800 | — | — |
| 2021-02-16 | $5.20 | $14.88 | 1,448,100 | — | — |
| 2021-02-12 | $5.94 | $17.00 | 2,316,500 | — | — |
| 2021-02-11 | $6.10 | $17.46 | 63,555,000 | — | — |
| 2021-02-10 | $3.69 | $10.56 | 4,683,200 | — | — |
| 2021-02-09 | $3.05 | $8.73 | 57,800 | — | — |
| 2021-02-08 | $3.01 | $8.61 | 68,600 | — | — |
| 2021-02-05 | $2.97 | $8.50 | 46,100 | — | — |
| 2021-02-04 | $3.01 | $8.61 | 67,700 | — | — |
| 2021-02-03 | $3.07 | $8.79 | 70,000 | — | — |
| 2021-02-02 | $3.08 | $8.81 | 272,800 | — | — |
| 2021-02-01 | $2.66 | $7.61 | 42,300 | — | — |
| 2021-01-29 | $2.63 | $7.53 | 72,700 | — | — |
| 2021-01-28 | $2.64 | $7.55 | 78,600 | — | — |
| 2021-01-27 | $2.59 | $7.41 | 99,000 | — | — |
| 2021-01-26 | $2.69 | $7.70 | 71,200 | — | — |
| 2021-01-25 | $2.65 | $7.58 | 80,500 | — | — |
| 2021-01-22 | $2.60 | $7.44 | 147,100 | — | — |
| 2021-01-21 | $2.52 | $7.21 | 314,800 | — | — |
| 2021-01-20 | $2.25 | $6.44 | 114,900 | — | — |
| 2021-01-19 | $2.21 | $6.32 | 147,700 | — | — |
| 2021-01-15 | $2.17 | $6.21 | 57,200 | — | — |
| 2021-01-14 | $2.25 | $6.44 | 67,200 | — | — |
| 2021-01-13 | $2.14 | $6.12 | 68,200 | — | — |
| 2021-01-12 | $2.12 | $6.07 | 83,500 | — | — |
| 2021-01-11 | $2.08 | $5.95 | 47,600 | — | — |
| 2021-01-08 | $2.16 | $6.18 | 84,500 | — | — |
| 2021-01-07 | $2.07 | $5.92 | 142,900 | — | — |
| 2021-01-06 | $2.00 | $5.72 | 157,800 | — | — |
| 2021-01-05 | $2.02 | $5.78 | 140,600 | — | — |
| 2021-01-04 | $1.87 | $5.35 | 244,400 | — | — |