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
- 1983-12-13 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 | $4.04 | $4.04 | 107,400 | — | — |
| 2021-12-30 | $4.06 | $4.06 | 214,300 | — | — |
| 2021-12-29 | $3.90 | $3.90 | 120,500 | — | — |
| 2021-12-28 | $4.06 | $4.06 | 103,800 | — | — |
| 2021-12-27 | $4.12 | $4.12 | 70,800 | — | — |
| 2021-12-23 | $4.07 | $4.07 | 43,100 | — | — |
| 2021-12-22 | $4.14 | $4.14 | 20,700 | — | — |
| 2021-12-21 | $4.13 | $4.13 | 46,700 | — | — |
| 2021-12-20 | $4.05 | $4.05 | 54,300 | — | — |
| 2021-12-17 | $4.31 | $4.31 | 26,400 | — | — |
| 2021-12-16 | $4.24 | $4.24 | 77,000 | — | — |
| 2021-12-15 | $4.40 | $4.40 | 99,400 | — | — |
| 2021-12-14 | $4.36 | $4.36 | 6,100 | — | — |
| 2021-12-13 | $4.30 | $4.30 | 15,100 | — | — |
| 2021-12-10 | $4.43 | $4.43 | 17,500 | — | — |
| 2021-12-09 | $4.31 | $4.31 | 8,700 | — | — |
| 2021-12-08 | $4.37 | $4.37 | 9,400 | — | — |
| 2021-12-07 | $4.24 | $4.24 | 23,100 | — | — |
| 2021-12-06 | $4.16 | $4.16 | 63,900 | — | — |
| 2021-12-03 | $3.97 | $3.97 | 25,500 | — | — |
| 2021-12-02 | $4.13 | $4.13 | 24,000 | — | — |
| 2021-12-01 | $3.97 | $3.97 | 78,100 | — | — |
| 2021-11-30 | $4.07 | $4.07 | 63,800 | — | — |
| 2021-11-29 | $4.24 | $4.24 | 62,800 | — | — |
| 2021-11-26 | $4.39 | $4.39 | 58,800 | — | — |
| 2021-11-24 | $4.74 | $4.74 | 14,400 | — | — |
| 2021-11-23 | $4.72 | $4.72 | 60,300 | — | — |
| 2021-11-22 | $4.78 | $4.78 | 47,100 | — | — |
| 2021-11-19 | $4.84 | $4.84 | 15,700 | — | — |
| 2021-11-18 | $4.87 | $4.87 | 19,500 | — | — |
| 2021-11-17 | $5.00 | $5.00 | 43,100 | — | — |
| 2021-11-16 | $5.00 | $5.00 | 13,300 | — | — |
| 2021-11-15 | $5.03 | $5.03 | 28,400 | — | — |
| 2021-11-12 | $5.00 | $5.00 | 17,100 | — | — |
| 2021-11-11 | $5.00 | $5.00 | 25,700 | — | — |
| 2021-11-10 | $5.00 | $5.00 | 25,200 | — | — |
| 2021-11-09 | $5.00 | $5.00 | 61,300 | — | — |
| 2021-11-08 | $4.93 | $4.93 | 21,100 | — | — |
| 2021-11-05 | $4.81 | $4.81 | 51,900 | — | — |
| 2021-11-04 | $4.84 | $4.84 | 17,900 | — | — |
| 2021-11-03 | $4.93 | $4.93 | 26,300 | — | — |
| 2021-11-02 | $4.84 | $4.84 | 18,100 | — | — |
| 2021-11-01 | $4.88 | $4.88 | 20,900 | — | — |
| 2021-10-29 | $4.79 | $4.79 | 14,900 | — | — |
| 2021-10-28 | $5.04 | $5.04 | 14,200 | — | — |
| 2021-10-27 | $4.82 | $4.82 | 14,200 | — | — |
| 2021-10-26 | $4.87 | $4.87 | 26,600 | — | — |
| 2021-10-25 | $4.85 | $4.85 | 15,600 | — | — |
| 2021-10-22 | $4.88 | $4.88 | 10,000 | — | — |
| 2021-10-21 | $4.95 | $4.95 | 12,700 | — | — |
| 2021-10-20 | $4.94 | $4.94 | 11,000 | — | — |
| 2021-10-19 | $4.92 | $4.92 | 35,400 | — | — |
| 2021-10-18 | $4.94 | $4.94 | 29,300 | — | — |
| 2021-10-15 | $4.99 | $4.99 | 34,000 | — | — |
| 2021-10-14 | $4.94 | $4.94 | 40,600 | — | — |
| 2021-10-13 | $4.83 | $4.83 | 43,200 | — | — |
| 2021-10-12 | $5.02 | $5.02 | 8,300 | — | — |
| 2021-10-11 | $5.12 | $5.12 | 24,500 | — | — |
| 2021-10-08 | $5.27 | $5.27 | 63,300 | — | — |
| 2021-10-07 | $5.33 | $5.33 | 41,100 | — | — |
| 2021-10-06 | $5.24 | $5.24 | 38,800 | — | — |
| 2021-10-05 | $5.15 | $5.15 | 50,800 | — | — |
| 2021-10-04 | $5.06 | $5.06 | 35,200 | — | — |
| 2021-10-01 | $5.09 | $5.09 | 25,100 | — | — |
| 2021-09-30 | $5.06 | $5.06 | 79,100 | — | — |
| 2021-09-29 | $4.89 | $4.89 | 12,700 | — | — |
| 2021-09-28 | $5.03 | $5.03 | 4,300 | — | — |
| 2021-09-27 | $5.12 | $5.12 | 43,600 | — | — |
| 2021-09-24 | $4.98 | $4.98 | 50,100 | — | — |
| 2021-09-23 | $4.50 | $4.50 | 52,800 | — | — |
| 2021-09-22 | $4.45 | $4.45 | 1,138,600 | — | — |
| 2021-09-21 | $4.52 | $4.52 | 28,600 | — | — |
| 2021-09-20 | $4.60 | $4.60 | 28,500 | — | — |
| 2021-09-17 | $4.61 | $4.61 | 45,600 | — | — |
| 2021-09-16 | $4.74 | $4.74 | 21,100 | — | — |
| 2021-09-15 | $4.79 | $4.79 | 21,500 | — | — |
| 2021-09-14 | $4.81 | $4.81 | 52,900 | — | — |
| 2021-09-13 | $4.77 | $4.77 | 26,900 | — | — |
| 2021-09-10 | $4.76 | $4.76 | 43,500 | — | — |
| 2021-09-09 | $4.73 | $4.73 | 26,900 | — | — |
| 2021-09-08 | $4.75 | $4.75 | 15,500 | — | — |
| 2021-09-07 | $4.88 | $4.88 | 21,500 | — | — |
| 2021-09-03 | $4.73 | $4.73 | 27,800 | — | — |
| 2021-09-02 | $4.94 | $4.94 | 30,300 | — | — |
| 2021-09-01 | $4.96 | $4.96 | 54,900 | — | — |
| 2021-08-31 | $5.14 | $5.14 | 57,900 | — | — |
| 2021-08-30 | $4.98 | $4.98 | 49,800 | — | — |
| 2021-08-27 | $5.09 | $5.09 | 88,900 | — | — |
| 2021-08-26 | $4.94 | $4.94 | 27,800 | — | — |
| 2021-08-25 | $5.01 | $5.01 | 29,800 | — | — |
| 2021-08-24 | $5.08 | $5.08 | 50,900 | — | — |
| 2021-08-23 | $4.96 | $4.96 | 16,800 | — | — |
| 2021-08-20 | $4.72 | $4.72 | 76,900 | — | — |
| 2021-08-19 | $4.83 | $4.83 | 20,700 | — | — |
| 2021-08-18 | $4.96 | $4.96 | 22,400 | — | — |
| 2021-08-17 | $5.02 | $5.02 | 12,800 | — | — |
| 2021-08-16 | $5.06 | $5.06 | 43,400 | — | — |
| 2021-08-13 | $5.15 | $5.15 | 36,600 | — | — |
| 2021-08-12 | $5.26 | $5.26 | 68,200 | — | — |
| 2021-08-11 | $5.24 | $5.24 | 67,400 | — | — |
| 2021-08-10 | $5.06 | $5.06 | 32,600 | — | — |
| 2021-08-09 | $5.15 | $5.15 | 27,200 | — | — |
| 2021-08-06 | $5.09 | $5.09 | 27,400 | — | — |
| 2021-08-05 | $5.17 | $5.17 | 29,600 | — | — |
| 2021-08-04 | $5.02 | $5.02 | 25,000 | — | — |
| 2021-08-03 | $5.28 | $5.28 | 46,900 | — | — |
| 2021-08-02 | $5.22 | $5.22 | 22,400 | — | — |
| 2021-07-30 | $5.26 | $5.26 | 18,500 | — | — |
| 2021-07-29 | $5.25 | $5.25 | 27,700 | — | — |
| 2021-07-28 | $5.30 | $5.30 | 65,300 | — | — |
| 2021-07-27 | $5.38 | $5.38 | 24,400 | — | — |
| 2021-07-26 | $5.56 | $5.56 | 18,200 | — | — |
| 2021-07-23 | $5.61 | $5.61 | 40,100 | — | — |
| 2021-07-22 | $5.73 | $5.73 | 9,500 | — | — |
| 2021-07-21 | $5.74 | $5.74 | 39,300 | — | — |
| 2021-07-20 | $5.72 | $5.72 | 91,300 | — | — |
| 2021-07-19 | $5.71 | $5.71 | 58,500 | — | — |
| 2021-07-16 | $6.04 | $6.04 | 40,600 | — | — |
| 2021-07-15 | $6.15 | $6.15 | 50,800 | — | — |
| 2021-07-14 | $6.28 | $6.28 | 30,600 | — | — |
| 2021-07-13 | $6.37 | $6.37 | 14,800 | — | — |
| 2021-07-12 | $6.46 | $6.46 | 11,200 | — | — |
| 2021-07-09 | $6.48 | $6.48 | 19,000 | — | — |
| 2021-07-08 | $6.47 | $6.47 | 89,500 | — | — |
| 2021-07-07 | $6.41 | $6.41 | 31,700 | — | — |
| 2021-07-06 | $6.63 | $6.63 | 45,100 | — | — |
| 2021-07-02 | $6.73 | $6.73 | 7,400 | — | — |
| 2021-07-01 | $6.76 | $6.76 | 32,300 | — | — |
| 2021-06-30 | $6.97 | $6.97 | 70,100 | — | — |
| 2021-06-29 | $6.86 | $6.86 | 14,600 | — | — |
| 2021-06-28 | $6.78 | $6.78 | 28,200 | — | — |
| 2021-06-25 | $6.87 | $6.87 | 18,700 | — | — |
| 2021-06-24 | $6.79 | $6.79 | 15,000 | — | — |
| 2021-06-23 | $6.78 | $6.78 | 30,300 | — | — |
| 2021-06-22 | $6.72 | $6.72 | 22,300 | — | — |
| 2021-06-21 | $6.69 | $6.69 | 19,100 | — | — |
| 2021-06-18 | $6.77 | $6.77 | 44,600 | — | — |
| 2021-06-17 | $6.72 | $6.72 | 97,200 | — | — |
| 2021-06-16 | $6.53 | $6.53 | 24,400 | — | — |
| 2021-06-15 | $6.59 | $6.59 | 126,500 | — | — |
| 2021-06-14 | $6.34 | $6.34 | 23,800 | — | — |
| 2021-06-11 | $6.30 | $6.30 | 36,300 | — | — |
| 2021-06-10 | $6.21 | $6.21 | 34,300 | — | — |
| 2021-06-09 | $6.34 | $6.34 | 45,300 | — | — |
| 2021-06-08 | $6.37 | $6.37 | 62,700 | — | — |
| 2021-06-07 | $6.39 | $6.39 | 30,700 | — | — |
| 2021-06-04 | $6.60 | $6.60 | 41,600 | — | — |
| 2021-06-03 | $6.88 | $6.88 | 77,800 | — | — |
| 2021-06-02 | $6.95 | $6.95 | 214,700 | — | — |
| 2021-06-01 | $6.56 | $6.56 | 51,700 | — | — |
| 2021-05-28 | $6.56 | $6.56 | 96,200 | — | — |
| 2021-05-27 | $6.36 | $6.36 | 130,000 | — | — |
| 2021-05-26 | $6.18 | $6.18 | 27,300 | — | — |
| 2021-05-25 | $6.24 | $6.24 | 59,600 | — | — |
| 2021-05-24 | $6.05 | $6.05 | 31,300 | — | — |
| 2021-05-21 | $6.09 | $6.09 | 16,900 | — | — |
| 2021-05-20 | $6.25 | $6.25 | 46,200 | — | — |
| 2021-05-19 | $6.21 | $6.21 | 15,700 | — | — |
| 2021-05-18 | $6.12 | $6.12 | 26,600 | — | — |
| 2021-05-17 | $6.01 | $6.01 | 44,000 | — | — |
| 2021-05-14 | $5.93 | $5.93 | 8,600 | — | — |
| 2021-05-13 | $5.91 | $5.91 | 15,900 | — | — |
| 2021-05-12 | $5.79 | $5.79 | 21,100 | — | — |
| 2021-05-11 | $5.71 | $5.71 | 19,700 | — | — |
| 2021-05-10 | $5.76 | $5.76 | 36,700 | — | — |
| 2021-05-07 | $6.05 | $6.05 | 34,500 | — | — |
| 2021-05-06 | $5.75 | $5.75 | 39,100 | — | — |
| 2021-05-05 | $5.87 | $5.87 | 23,000 | — | — |
| 2021-05-04 | $5.99 | $5.99 | 26,700 | — | — |
| 2021-05-03 | $6.05 | $6.05 | 17,000 | — | — |
| 2021-04-30 | $5.98 | $5.98 | 25,200 | — | — |
| 2021-04-29 | $6.08 | $6.08 | 18,300 | — | — |
| 2021-04-28 | $6.02 | $6.02 | 21,700 | — | — |
| 2021-04-27 | $6.05 | $6.05 | 16,500 | — | — |
| 2021-04-26 | $6.00 | $6.00 | 16,700 | — | — |
| 2021-04-23 | $6.08 | $6.08 | 24,800 | — | — |
| 2021-04-22 | $6.01 | $6.01 | 43,400 | — | — |
| 2021-04-21 | $6.14 | $6.14 | 33,200 | — | — |
| 2021-04-20 | $5.97 | $5.97 | 33,000 | — | — |
| 2021-04-19 | $6.09 | $6.09 | 42,400 | — | — |
| 2021-04-16 | $6.43 | $6.43 | 27,900 | — | — |
| 2021-04-15 | $6.41 | $6.41 | 16,300 | — | — |
| 2021-04-14 | $6.43 | $6.43 | 34,000 | — | — |
| 2021-04-13 | $6.40 | $6.40 | 49,900 | — | — |
| 2021-04-12 | $6.50 | $6.50 | 35,000 | — | — |
| 2021-04-09 | $6.47 | $6.47 | 37,500 | — | — |
| 2021-04-08 | $6.58 | $6.58 | 53,200 | — | — |
| 2021-04-07 | $6.44 | $6.44 | 38,700 | — | — |
| 2021-04-06 | $6.58 | $6.58 | 50,700 | — | — |
| 2021-04-05 | $6.70 | $6.70 | 80,200 | — | — |
| 2021-04-01 | $6.25 | $6.25 | 170,600 | — | — |
| 2021-03-31 | $5.55 | $5.55 | 178,200 | — | — |
| 2021-03-30 | $5.77 | $5.77 | 46,100 | — | — |
| 2021-03-29 | $5.75 | $5.75 | 55,700 | — | — |
| 2021-03-26 | $5.93 | $5.93 | 65,700 | — | — |
| 2021-03-25 | $6.00 | $6.00 | 44,200 | — | — |
| 2021-03-24 | $6.10 | $6.10 | 145,000 | — | — |
| 2021-03-23 | $6.44 | $6.44 | 76,300 | — | — |
| 2021-03-22 | $6.87 | $6.87 | 34,400 | — | — |
| 2021-03-19 | $7.19 | $7.19 | 103,200 | — | — |
| 2021-03-18 | $7.11 | $7.11 | 39,200 | — | — |
| 2021-03-17 | $6.87 | $6.87 | 51,700 | — | — |
| 2021-03-16 | $6.93 | $6.93 | 62,200 | — | — |
| 2021-03-15 | $7.20 | $7.20 | 39,000 | — | — |
| 2021-03-12 | $7.10 | $7.10 | 114,900 | — | — |
| 2021-03-11 | $7.55 | $7.55 | 59,200 | — | — |
| 2021-03-10 | $7.32 | $7.32 | 31,300 | — | — |
| 2021-03-09 | $7.06 | $7.06 | 157,900 | — | — |
| 2021-03-08 | $7.00 | $7.00 | 149,600 | — | — |
| 2021-03-05 | $6.90 | $6.90 | 180,100 | — | — |
| 2021-03-04 | $7.02 | $7.02 | 77,900 | — | — |
| 2021-03-03 | $7.24 | $7.24 | 26,800 | — | — |
| 2021-03-02 | $7.12 | $7.12 | 25,600 | — | — |
| 2021-03-01 | $7.36 | $7.36 | 32,400 | — | — |
| 2021-02-26 | $7.32 | $7.32 | 29,300 | — | — |
| 2021-02-25 | $7.32 | $7.32 | 34,300 | — | — |
| 2021-02-24 | $7.41 | $7.41 | 60,300 | — | — |
| 2021-02-23 | $7.23 | $7.23 | 45,400 | — | — |
| 2021-02-22 | $7.17 | $7.17 | 99,000 | — | — |
| 2021-02-19 | $6.74 | $6.74 | 34,000 | — | — |
| 2021-02-18 | $6.64 | $6.64 | 32,500 | — | — |
| 2021-02-17 | $6.62 | $6.62 | 27,100 | — | — |
| 2021-02-16 | $6.50 | $6.50 | 75,200 | — | — |
| 2021-02-12 | $6.59 | $6.59 | 32,400 | — | — |
| 2021-02-11 | $6.51 | $6.51 | 45,300 | — | — |
| 2021-02-10 | $6.58 | $6.58 | 50,600 | — | — |
| 2021-02-09 | $6.37 | $6.37 | 73,000 | — | — |
| 2021-02-08 | $6.69 | $6.69 | 64,600 | — | — |
| 2021-02-05 | $6.24 | $6.24 | 34,400 | — | — |
| 2021-02-04 | $6.60 | $6.60 | 36,500 | — | — |
| 2021-02-03 | $6.29 | $6.29 | 69,000 | — | — |
| 2021-02-02 | $5.65 | $5.65 | 77,500 | — | — |
| 2021-02-01 | $5.59 | $5.59 | 176,300 | — | — |
| 2021-01-29 | $5.65 | $5.65 | 186,300 | — | — |
| 2021-01-28 | $6.15 | $6.15 | 153,000 | — | — |
| 2021-01-27 | $6.90 | $6.90 | 150,300 | — | — |
| 2021-01-26 | $7.32 | $7.32 | 87,100 | — | — |
| 2021-01-25 | $7.58 | $7.58 | 87,300 | — | — |
| 2021-01-22 | $7.52 | $7.52 | 104,700 | — | — |
| 2021-01-21 | $7.40 | $7.40 | 117,700 | — | — |
| 2021-01-20 | $7.48 | $7.48 | 168,200 | — | — |
| 2021-01-19 | $7.57 | $7.57 | 240,700 | — | — |
| 2021-01-15 | $7.06 | $7.06 | 106,700 | — | — |
| 2021-01-14 | $6.88 | $6.88 | 144,300 | — | — |
| 2021-01-13 | $6.64 | $6.64 | 80,300 | — | — |
| 2021-01-12 | $6.71 | $6.71 | 77,600 | — | — |
| 2021-01-11 | $6.39 | $6.39 | 168,900 | — | — |
| 2021-01-08 | $6.40 | $6.40 | 165,800 | — | — |
| 2021-01-07 | $5.76 | $5.76 | 79,500 | — | — |
| 2021-01-06 | $5.46 | $5.46 | 152,400 | — | — |
| 2021-01-05 | $5.10 | $5.10 | 34,100 | — | — |
| 2021-01-04 | $4.97 | $4.97 | 66,800 | — | — |