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
- 1984-06-11 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 | $4.54 | $8.04 | 364,900 | — | — |
| 2021-12-30 | $4.52 | $8.01 | 454,800 | — | — |
| 2021-12-29 | $4.58 | $8.11 | 401,100 | — | — |
| 2021-12-28 | $4.72 | $8.36 | 313,900 | — | — |
| 2021-12-27 | $4.76 | $8.43 | 410,800 | — | — |
| 2021-12-23 | $4.66 | $8.25 | 358,800 | — | — |
| 2021-12-22 | $4.66 | $8.25 | 533,200 | — | — |
| 2021-12-21 | $4.56 | $8.08 | 608,600 | — | — |
| 2021-12-20 | $4.41 | $7.81 | 738,000 | — | — |
| 2021-12-17 | $4.52 | $8.01 | 2,623,100 | — | — |
| 2021-12-16 | $4.53 | $8.02 | 886,800 | — | — |
| 2021-12-15 | $4.48 | $7.94 | 708,800 | — | — |
| 2021-12-14 | $4.43 | $7.85 | 677,500 | — | — |
| 2021-12-13 | $4.61 | $8.17 | 943,000 | — | — |
| 2021-12-10 | $4.65 | $8.24 | 693,000 | — | — |
| 2021-12-09 | $4.47 | $7.92 | 550,800 | — | — |
| 2021-12-08 | $4.38 | $7.76 | 414,100 | — | — |
| 2021-12-07 | $4.33 | $7.67 | 555,400 | — | — |
| 2021-12-06 | $4.28 | $7.58 | 725,100 | — | — |
| 2021-12-03 | $4.17 | $7.39 | 659,000 | — | — |
| 2021-12-02 | $4.10 | $7.26 | 1,058,800 | — | — |
| 2021-12-01 | $3.92 | $6.94 | 1,184,000 | — | — |
| 2021-11-30 | $4.03 | $7.14 | 1,302,000 | — | — |
| 2021-11-29 | $4.20 | $7.44 | 1,001,500 | — | — |
| 2021-11-26 | $4.16 | $7.37 | 556,500 | — | — |
| 2021-11-24 | $4.29 | $7.60 | 580,900 | — | — |
| 2021-11-23 | $4.31 | $7.63 | 918,700 | — | — |
| 2021-11-22 | $4.10 | $7.26 | 938,800 | — | — |
| 2021-11-19 | $4.00 | $7.09 | 1,759,300 | — | — |
| 2021-11-18 | $4.31 | $7.63 | 1,449,500 | — | — |
| 2021-11-17 | $4.51 | $7.99 | 1,340,200 | — | — |
| 2021-11-16 | $4.97 | $8.80 | 799,900 | — | — |
| 2021-11-15 | $4.98 | $8.82 | 729,700 | — | — |
| 2021-11-12 | $5.08 | $9.00 | 581,200 | — | — |
| 2021-11-11 | $5.22 | $9.25 | 511,700 | — | — |
| 2021-11-10 | $5.29 | $9.37 | 932,200 | — | — |
| 2021-11-09 | $5.56 | $9.85 | 931,400 | — | — |
| 2021-11-08 | $5.38 | $9.53 | 722,900 | — | — |
| 2021-11-05 | $5.37 | $9.51 | 799,200 | — | — |
| 2021-11-04 | $5.09 | $9.02 | 997,000 | — | — |
| 2021-11-03 | $5.26 | $9.32 | 780,400 | — | — |
| 2021-11-02 | $5.35 | $9.48 | 517,800 | — | — |
| 2021-11-01 | $5.46 | $9.67 | 1,206,200 | — | — |
| 2021-10-29 | $5.39 | $9.55 | 1,100,200 | — | — |
| 2021-10-28 | $5.66 | $10.03 | 863,500 | — | — |
| 2021-10-27 | $5.74 | $10.17 | 1,091,500 | — | — |
| 2021-10-26 | $5.78 | $10.24 | 888,200 | — | — |
| 2021-10-25 | $5.67 | $10.04 | 566,700 | — | — |
| 2021-10-22 | $5.58 | $9.88 | 348,700 | — | — |
| 2021-10-21 | $5.48 | $9.71 | 876,500 | — | — |
| 2021-10-20 | $5.51 | $9.76 | 749,700 | — | — |
| 2021-10-19 | $5.39 | $9.55 | 876,100 | — | — |
| 2021-10-18 | $5.53 | $9.80 | 618,200 | — | — |
| 2021-10-15 | $5.64 | $9.99 | 622,900 | — | — |
| 2021-10-14 | $5.58 | $9.88 | 575,900 | — | — |
| 2021-10-13 | $5.51 | $9.76 | 828,800 | — | — |
| 2021-10-12 | $5.57 | $9.87 | 622,800 | — | — |
| 2021-10-11 | $5.52 | $9.78 | 930,900 | — | — |
| 2021-10-08 | $5.45 | $9.65 | 1,137,300 | — | — |
| 2021-10-07 | $5.18 | $9.18 | 579,200 | — | — |
| 2021-10-06 | $4.94 | $8.75 | 968,000 | — | — |
| 2021-10-05 | $5.24 | $9.28 | 1,451,600 | — | — |
| 2021-10-04 | $5.35 | $9.48 | 1,524,500 | — | — |
| 2021-10-01 | $5.24 | $9.28 | 1,401,200 | — | — |
| 2021-09-30 | $4.86 | $8.61 | 708,500 | — | — |
| 2021-09-29 | $4.87 | $8.63 | 1,134,900 | — | — |
| 2021-09-28 | $4.81 | $8.52 | 1,561,700 | — | — |
| 2021-09-27 | $4.75 | $8.41 | 1,126,700 | — | — |
| 2021-09-24 | $4.31 | $7.63 | 827,800 | — | — |
| 2021-09-23 | $4.13 | $7.32 | 623,200 | — | — |
| 2021-09-22 | $3.91 | $6.93 | 696,200 | — | — |
| 2021-09-21 | $3.85 | $6.82 | 707,000 | — | — |
| 2021-09-20 | $3.86 | $6.84 | 986,300 | — | — |
| 2021-09-17 | $3.99 | $7.07 | 4,297,800 | — | — |
| 2021-09-16 | $4.23 | $7.49 | 997,600 | — | — |
| 2021-09-15 | $4.35 | $7.70 | 934,900 | — | — |
| 2021-09-14 | $4.18 | $7.40 | 1,121,700 | — | — |
| 2021-09-13 | $4.38 | $7.76 | 1,330,500 | — | — |
| 2021-09-10 | $3.88 | $6.87 | 526,000 | — | — |
| 2021-09-09 | $3.89 | $6.89 | 511,700 | — | — |
| 2021-09-08 | $3.88 | $6.87 | 755,700 | — | — |
| 2021-09-07 | $4.05 | $7.17 | 911,900 | — | — |
| 2021-09-03 | $4.03 | $7.14 | 371,400 | — | — |
| 2021-09-02 | $4.04 | $7.16 | 589,500 | — | — |
| 2021-09-01 | $3.86 | $6.84 | 552,900 | — | — |
| 2021-08-31 | $3.83 | $6.78 | 537,800 | — | — |
| 2021-08-30 | $3.83 | $6.78 | 533,300 | — | — |
| 2021-08-27 | $4.01 | $7.10 | 878,500 | — | — |
| 2021-08-26 | $3.69 | $6.54 | 500,700 | — | — |
| 2021-08-25 | $3.77 | $6.68 | 424,300 | — | — |
| 2021-08-24 | $3.86 | $6.84 | 687,200 | — | — |
| 2021-08-23 | $3.65 | $6.47 | 520,100 | — | — |
| 2021-08-20 | $3.49 | $6.18 | 447,600 | — | — |
| 2021-08-19 | $3.40 | $6.02 | 597,700 | — | — |
| 2021-08-18 | $3.53 | $6.25 | 480,400 | — | — |
| 2021-08-17 | $3.60 | $6.38 | 458,500 | — | — |
| 2021-08-16 | $3.71 | $6.57 | 461,000 | — | — |
| 2021-08-13 | $3.77 | $6.68 | 392,800 | — | — |
| 2021-08-12 | $3.95 | $7.00 | 329,100 | — | — |
| 2021-08-11 | $4.12 | $7.30 | 453,200 | — | — |
| 2021-08-10 | $4.06 | $7.19 | 481,600 | — | — |
| 2021-08-09 | $3.81 | $6.75 | 463,200 | — | — |
| 2021-08-06 | $3.95 | $7.00 | 349,000 | — | — |
| 2021-08-05 | $3.89 | $6.89 | 431,900 | — | — |
| 2021-08-04 | $3.78 | $6.70 | 812,000 | — | — |
| 2021-08-03 | $4.22 | $7.47 | 847,100 | — | — |
| 2021-08-02 | $4.10 | $7.26 | 954,800 | — | — |
| 2021-07-30 | $4.20 | $7.44 | 543,400 | — | — |
| 2021-07-29 | $4.39 | $7.78 | 577,300 | — | — |
| 2021-07-28 | $4.32 | $7.65 | 1,171,500 | — | — |
| 2021-07-27 | $4.39 | $7.78 | 1,033,800 | — | — |
| 2021-07-26 | $4.40 | $7.79 | 620,100 | — | — |
| 2021-07-23 | $4.18 | $7.40 | 432,500 | — | — |
| 2021-07-22 | $4.29 | $7.60 | 908,900 | — | — |
| 2021-07-21 | $4.34 | $7.69 | 683,000 | — | — |
| 2021-07-20 | $4.17 | $7.39 | 830,500 | — | — |
| 2021-07-19 | $4.03 | $7.14 | 883,000 | — | — |
| 2021-07-16 | $4.24 | $7.51 | 811,100 | — | — |
| 2021-07-15 | $4.34 | $7.69 | 1,312,600 | — | — |
| 2021-07-14 | $4.64 | $8.22 | 811,000 | — | — |
| 2021-07-13 | $4.97 | $8.80 | 651,600 | — | — |
| 2021-07-12 | $4.99 | $8.84 | 509,700 | — | — |
| 2021-07-09 | $4.96 | $8.79 | 665,800 | — | — |
| 2021-07-08 | $4.74 | $8.40 | 650,300 | — | — |
| 2021-07-07 | $4.80 | $8.50 | 752,400 | — | — |
| 2021-07-06 | $4.87 | $8.63 | 924,600 | — | — |
| 2021-07-02 | $5.17 | $9.16 | 655,000 | — | — |
| 2021-07-01 | $5.23 | $9.26 | 802,800 | — | — |
| 2021-06-30 | $4.95 | $8.77 | 744,400 | — | — |
| 2021-06-29 | $5.00 | $8.86 | 605,100 | — | — |
| 2021-06-28 | $5.05 | $8.94 | 764,100 | — | — |
| 2021-06-25 | $5.43 | $9.62 | 1,448,800 | — | — |
| 2021-06-24 | $5.60 | $9.92 | 644,900 | — | — |
| 2021-06-23 | $5.55 | $9.83 | 810,200 | — | — |
| 2021-06-22 | $5.58 | $9.88 | 1,014,000 | — | — |
| 2021-06-21 | $5.71 | $10.11 | 1,157,400 | — | — |
| 2021-06-18 | $5.50 | $9.74 | 1,779,800 | — | — |
| 2021-06-17 | $5.58 | $9.88 | 1,067,700 | — | — |
| 2021-06-16 | $6.22 | $11.02 | 1,046,600 | — | — |
| 2021-06-15 | $6.07 | $10.75 | 714,700 | — | — |
| 2021-06-14 | $5.79 | $10.26 | 941,000 | — | — |
| 2021-06-11 | $5.79 | $10.26 | 406,200 | — | — |
| 2021-06-10 | $5.72 | $10.13 | 843,400 | — | — |
| 2021-06-09 | $5.90 | $10.45 | 684,600 | — | — |
| 2021-06-08 | $6.14 | $10.88 | 739,100 | — | — |
| 2021-06-07 | $6.00 | $10.63 | 934,500 | — | — |
| 2021-06-04 | $6.14 | $10.88 | 963,800 | — | — |
| 2021-06-03 | $6.07 | $10.75 | 1,290,500 | — | — |
| 2021-06-02 | $5.90 | $10.45 | 1,854,800 | — | — |
| 2021-06-01 | $5.23 | $9.26 | 952,600 | — | — |
| 2021-05-28 | $4.91 | $8.70 | 375,000 | — | — |
| 2021-05-27 | $4.99 | $8.84 | 527,400 | — | — |
| 2021-05-26 | $4.92 | $8.71 | 467,000 | — | — |
| 2021-05-25 | $4.82 | $8.54 | 657,100 | — | — |
| 2021-05-24 | $5.05 | $8.94 | 659,200 | — | — |
| 2021-05-21 | $5.07 | $8.98 | 856,000 | — | — |
| 2021-05-20 | $5.07 | $8.98 | 1,171,100 | — | — |
| 2021-05-19 | $5.20 | $9.21 | 1,532,000 | — | — |
| 2021-05-18 | $5.51 | $9.76 | 1,438,300 | — | — |
| 2021-05-17 | $5.98 | $10.59 | 908,700 | — | — |
| 2021-05-14 | $5.81 | $10.29 | 1,525,500 | — | — |
| 2021-05-13 | $5.36 | $9.49 | 995,100 | — | — |
| 2021-05-12 | $5.64 | $9.99 | 1,101,100 | — | — |
| 2021-05-11 | $5.50 | $9.74 | 959,900 | — | — |
| 2021-05-10 | $5.48 | $9.71 | 1,876,400 | — | — |
| 2021-05-07 | $5.84 | $10.34 | 1,470,500 | — | — |
| 2021-05-06 | $5.55 | $9.83 | 1,191,700 | — | — |
| 2021-05-05 | $5.39 | $9.55 | 1,540,300 | — | — |
| 2021-05-04 | $5.34 | $9.46 | 971,800 | — | — |
| 2021-05-03 | $5.20 | $9.21 | 1,558,200 | — | — |
| 2021-04-30 | $4.86 | $8.61 | 689,500 | — | — |
| 2021-04-29 | $5.04 | $8.93 | 1,310,300 | — | — |
| 2021-04-28 | $5.15 | $9.12 | 873,600 | — | — |
| 2021-04-27 | $5.00 | $8.86 | 861,100 | — | — |
| 2021-04-26 | $4.88 | $8.64 | 586,400 | — | — |
| 2021-04-23 | $4.77 | $8.45 | 839,000 | — | — |
| 2021-04-22 | $4.75 | $8.41 | 618,000 | — | — |
| 2021-04-21 | $4.81 | $8.52 | 1,059,600 | — | — |
| 2021-04-20 | $4.77 | $8.45 | 629,700 | — | — |
| 2021-04-19 | $5.03 | $8.91 | 817,900 | — | — |
| 2021-04-16 | $5.08 | $9.00 | 403,200 | — | — |
| 2021-04-15 | $5.23 | $9.26 | 920,900 | — | — |
| 2021-04-14 | $5.54 | $9.81 | 780,100 | — | — |
| 2021-04-13 | $5.12 | $9.07 | 567,600 | — | — |
| 2021-04-12 | $5.23 | $9.26 | 844,800 | — | — |
| 2021-04-09 | $5.40 | $9.56 | 709,600 | — | — |
| 2021-04-08 | $5.44 | $9.64 | 935,400 | — | — |
| 2021-04-07 | $5.46 | $9.67 | 512,500 | — | — |
| 2021-04-06 | $5.39 | $9.55 | 677,300 | — | — |
| 2021-04-05 | $5.40 | $9.56 | 857,100 | — | — |
| 2021-04-01 | $5.65 | $10.01 | 950,900 | — | — |
| 2021-03-31 | $5.40 | $9.56 | 910,000 | — | — |
| 2021-03-30 | $5.21 | $9.23 | 505,400 | — | — |
| 2021-03-29 | $5.26 | $9.32 | 740,400 | — | — |
| 2021-03-26 | $5.40 | $9.56 | 1,082,900 | — | — |
| 2021-03-25 | $5.14 | $9.10 | 995,700 | — | — |
| 2021-03-24 | $4.99 | $8.84 | 1,540,100 | — | — |
| 2021-03-23 | $4.84 | $8.57 | 1,214,800 | — | — |
| 2021-03-22 | $5.10 | $9.03 | 957,300 | — | — |
| 2021-03-19 | $5.26 | $9.32 | 3,820,300 | — | — |
| 2021-03-18 | $5.25 | $9.30 | 1,655,400 | — | — |
| 2021-03-17 | $5.72 | $10.13 | 1,041,300 | — | — |
| 2021-03-16 | $5.74 | $10.17 | 1,149,900 | — | — |
| 2021-03-15 | $5.99 | $10.61 | 1,603,600 | — | — |
| 2021-03-12 | $6.31 | $11.18 | 1,258,300 | — | — |
| 2021-03-11 | $6.66 | $11.80 | 1,365,400 | — | — |
| 2021-03-10 | $6.77 | $11.99 | 977,100 | — | — |
| 2021-03-09 | $6.51 | $11.53 | 1,606,100 | — | — |
| 2021-03-08 | $7.16 | $12.68 | 1,530,200 | — | — |
| 2021-03-05 | $7.18 | $12.72 | 1,830,400 | — | — |
| 2021-03-04 | $6.55 | $11.60 | 1,501,800 | — | — |
| 2021-03-03 | $6.48 | $11.48 | 1,011,800 | — | — |
| 2021-03-02 | $6.09 | $10.79 | 1,308,100 | — | — |
| 2021-03-01 | $6.45 | $11.42 | 1,856,000 | — | — |
| 2021-02-26 | $6.35 | $11.25 | 1,520,900 | — | — |
| 2021-02-25 | $6.39 | $11.32 | 2,437,700 | — | — |
| 2021-02-24 | $5.90 | $10.45 | 1,153,300 | — | — |
| 2021-02-23 | $5.41 | $9.58 | 684,200 | — | — |
| 2021-02-22 | $5.48 | $9.71 | 897,300 | — | — |
| 2021-02-19 | $4.99 | $8.84 | 509,300 | — | — |
| 2021-02-18 | $4.91 | $8.70 | 629,000 | — | — |
| 2021-02-17 | $5.20 | $9.21 | 1,404,500 | — | — |
| 2021-02-16 | $4.99 | $8.84 | 875,200 | — | — |
| 2021-02-12 | $4.84 | $8.57 | 628,800 | — | — |
| 2021-02-11 | $4.78 | $8.47 | 1,197,300 | — | — |
| 2021-02-10 | $5.12 | $9.07 | 1,517,200 | — | — |
| 2021-02-09 | $4.92 | $8.71 | 723,400 | — | — |
| 2021-02-08 | $5.31 | $9.41 | 925,800 | — | — |
| 2021-02-05 | $5.12 | $9.07 | 720,300 | — | — |
| 2021-02-04 | $4.99 | $8.84 | 1,075,500 | — | — |
| 2021-02-03 | $4.95 | $8.77 | 1,579,200 | — | — |
| 2021-02-02 | $5.04 | $8.93 | 1,568,900 | — | — |
| 2021-02-01 | $4.93 | $8.73 | 1,179,600 | — | — |
| 2021-01-29 | $4.46 | $7.90 | 1,019,300 | — | — |
| 2021-01-28 | $4.60 | $8.15 | 1,918,700 | — | — |
| 2021-01-27 | $4.51 | $7.99 | 2,014,800 | — | — |
| 2021-01-26 | $3.87 | $6.85 | 580,800 | — | — |
| 2021-01-25 | $3.81 | $6.75 | 658,500 | — | — |
| 2021-01-22 | $3.87 | $6.85 | 749,400 | — | — |
| 2021-01-21 | $3.67 | $6.50 | 777,900 | — | — |
| 2021-01-20 | $3.82 | $6.77 | 656,000 | — | — |
| 2021-01-19 | $3.87 | $6.85 | 438,300 | — | — |
| 2021-01-15 | $3.83 | $6.78 | 671,200 | — | — |
| 2021-01-14 | $4.05 | $7.17 | 718,700 | — | — |
| 2021-01-13 | $3.90 | $6.91 | 839,800 | — | — |
| 2021-01-12 | $4.05 | $7.17 | 1,480,300 | — | — |
| 2021-01-11 | $3.62 | $6.41 | 392,700 | — | — |
| 2021-01-08 | $3.66 | $6.48 | 461,900 | — | — |
| 2021-01-07 | $3.66 | $6.48 | 729,800 | — | — |
| 2021-01-06 | $3.84 | $6.80 | 924,700 | — | — |
| 2021-01-05 | $3.74 | $6.62 | 984,800 | — | — |
| 2021-01-04 | $3.40 | $6.02 | 1,250,000 | — | — |