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
- 1987-07-30 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 | $3.29 | $19.15 | 3,117,900 | — | — |
| 2021-12-30 | $3.30 | $19.21 | 3,641,000 | — | — |
| 2021-12-29 | $3.29 | $19.15 | 6,857,200 | — | — |
| 2021-12-28 | $3.29 | $19.15 | 3,626,300 | — | — |
| 2021-12-27 | $3.29 | $19.15 | 4,277,400 | — | — |
| 2021-12-23 | $3.26 | $18.98 | 5,916,300 | — | — |
| 2021-12-22 | $3.17 | $18.45 | 7,384,900 | — | — |
| 2021-12-21 | $3.13 | $18.22 | 9,352,000 | — | — |
| 2021-12-20 | $3.09 | $17.99 | 10,932,600 | — | — |
| 2021-12-17 | $3.06 | $17.81 | 8,211,500 | — | — |
| 2021-12-16 | $3.06 | $17.81 | 7,913,100 | — | — |
| 2021-12-15 | $2.98 | $17.35 | 8,824,400 | — | — |
| 2021-12-14 | $2.99 | $17.41 | 12,114,200 | — | — |
| 2021-12-13 | $2.96 | $17.23 | 10,233,500 | — | — |
| 2021-12-10 | $3.03 | $17.64 | 15,100,300 | — | — |
| 2021-12-09 | $3.01 | $17.52 | 30,497,000 | — | — |
| 2021-12-08 | $3.11 | $18.10 | 17,407,500 | — | — |
| 2021-12-07 | $3.18 | $18.51 | 6,489,700 | — | — |
| 2021-12-06 | $3.17 | $18.45 | 4,557,700 | — | — |
| 2021-12-03 | $3.14 | $18.28 | 6,055,800 | — | — |
| 2021-12-02 | $3.17 | $18.45 | 5,263,600 | — | — |
| 2021-12-01 | $3.09 | $17.99 | 6,489,200 | — | — |
| 2021-11-30 | $3.11 | $18.10 | 8,889,400 | — | — |
| 2021-11-29 | $3.16 | $18.40 | 5,959,000 | — | — |
| 2021-11-26 | $3.20 | $18.63 | 6,276,900 | — | — |
| 2021-11-24 | $3.40 | $19.79 | 3,300,900 | — | — |
| 2021-11-23 | $3.46 | $20.14 | 3,978,600 | — | — |
| 2021-11-22 | $3.47 | $20.20 | 4,346,500 | — | — |
| 2021-11-19 | $3.44 | $20.03 | 4,680,800 | — | — |
| 2021-11-18 | $3.53 | $20.55 | 3,092,500 | — | — |
| 2021-11-17 | $3.60 | $20.96 | 2,310,500 | — | — |
| 2021-11-16 | $3.61 | $21.02 | 2,364,500 | — | — |
| 2021-11-15 | $3.62 | $21.07 | 2,470,800 | — | — |
| 2021-11-12 | $3.64 | $21.19 | 2,666,400 | — | — |
| 2021-11-11 | $3.69 | $21.48 | 1,915,200 | — | — |
| 2021-11-10 | $3.67 | $21.36 | 2,766,900 | — | — |
| 2021-11-09 | $3.70 | $21.54 | 3,469,500 | — | — |
| 2021-11-08 | $3.75 | $21.83 | 3,254,000 | — | — |
| 2021-11-05 | $3.78 | $22.00 | 3,166,200 | — | — |
| 2021-11-04 | $3.73 | $21.71 | 3,457,400 | — | — |
| 2021-11-03 | $3.86 | $22.47 | 1,917,400 | — | — |
| 2021-11-02 | $3.81 | $22.18 | 1,964,900 | — | — |
| 2021-11-01 | $3.92 | $22.82 | 2,877,700 | — | — |
| 2021-10-29 | $3.79 | $22.06 | 3,047,300 | — | — |
| 2021-10-28 | $3.87 | $22.20 | 4,335,800 | — | — |
| 2021-10-27 | $3.79 | $21.74 | 3,397,200 | — | — |
| 2021-10-26 | $3.92 | $22.49 | 3,817,300 | — | — |
| 2021-10-25 | $3.88 | $22.26 | 2,403,000 | — | — |
| 2021-10-22 | $3.87 | $22.20 | 2,448,700 | — | — |
| 2021-10-21 | $3.88 | $22.26 | 3,542,900 | — | — |
| 2021-10-20 | $3.95 | $22.66 | 2,352,800 | — | — |
| 2021-10-19 | $3.92 | $22.49 | 2,282,800 | — | — |
| 2021-10-18 | $3.88 | $22.26 | 4,092,100 | — | — |
| 2021-10-15 | $3.90 | $22.37 | 7,368,300 | — | — |
| 2021-10-14 | $3.83 | $21.97 | 2,389,200 | — | — |
| 2021-10-13 | $3.80 | $21.80 | 3,563,000 | — | — |
| 2021-10-12 | $3.91 | $22.43 | 4,758,100 | — | — |
| 2021-10-11 | $3.82 | $21.92 | 4,504,900 | — | — |
| 2021-10-08 | $3.88 | $22.26 | 3,542,600 | — | — |
| 2021-10-07 | $3.83 | $21.97 | 4,787,200 | — | — |
| 2021-10-06 | $3.77 | $21.63 | 4,431,000 | — | — |
| 2021-10-05 | $3.78 | $21.69 | 5,554,800 | — | — |
| 2021-10-04 | $3.65 | $20.94 | 5,201,600 | — | — |
| 2021-10-01 | $3.65 | $20.94 | 4,194,600 | — | — |
| 2021-09-30 | $3.62 | $20.77 | 4,031,700 | — | — |
| 2021-09-29 | $3.67 | $21.06 | 2,011,400 | — | — |
| 2021-09-28 | $3.63 | $20.83 | 3,812,900 | — | — |
| 2021-09-27 | $3.75 | $21.51 | 3,964,000 | — | — |
| 2021-09-24 | $3.64 | $20.88 | 1,699,100 | — | — |
| 2021-09-23 | $3.63 | $20.83 | 2,737,600 | — | — |
| 2021-09-22 | $3.48 | $19.97 | 4,330,800 | — | — |
| 2021-09-21 | $3.39 | $19.45 | 4,545,500 | — | — |
| 2021-09-20 | $3.40 | $19.51 | 6,577,300 | — | — |
| 2021-09-17 | $3.58 | $20.54 | 3,657,000 | — | — |
| 2021-09-16 | $3.70 | $21.23 | 2,905,000 | — | — |
| 2021-09-15 | $3.67 | $21.06 | 2,269,200 | — | — |
| 2021-09-14 | $3.64 | $20.88 | 2,469,200 | — | — |
| 2021-09-13 | $3.69 | $21.17 | 3,882,500 | — | — |
| 2021-09-10 | $3.58 | $20.54 | 3,180,200 | — | — |
| 2021-09-09 | $3.63 | $20.83 | 5,131,400 | — | — |
| 2021-09-08 | $3.61 | $20.71 | 3,203,300 | — | — |
| 2021-09-07 | $3.67 | $21.06 | 2,248,000 | — | — |
| 2021-09-03 | $3.65 | $20.94 | 2,405,000 | — | — |
| 2021-09-02 | $3.69 | $21.17 | 2,623,900 | — | — |
| 2021-09-01 | $3.75 | $21.51 | 7,366,100 | — | — |
| 2021-08-31 | $3.69 | $21.17 | 12,000,600 | — | — |
| 2021-08-30 | $3.69 | $21.17 | 3,446,600 | — | — |
| 2021-08-27 | $3.77 | $21.63 | 2,320,100 | — | — |
| 2021-08-26 | $3.73 | $21.40 | 3,265,400 | — | — |
| 2021-08-25 | $3.81 | $21.86 | 2,917,000 | — | — |
| 2021-08-24 | $3.69 | $21.17 | 2,690,200 | — | — |
| 2021-08-23 | $3.68 | $21.11 | 2,643,200 | — | — |
| 2021-08-20 | $3.65 | $20.94 | 2,936,000 | — | — |
| 2021-08-19 | $3.63 | $20.83 | 5,269,300 | — | — |
| 2021-08-18 | $3.70 | $21.23 | 2,816,900 | — | — |
| 2021-08-17 | $3.70 | $21.23 | 3,604,700 | — | — |
| 2021-08-16 | $3.81 | $21.86 | 2,626,400 | — | — |
| 2021-08-13 | $3.87 | $22.20 | 2,528,400 | — | — |
| 2021-08-12 | $3.89 | $22.32 | 2,515,500 | — | — |
| 2021-08-11 | $3.93 | $22.55 | 2,315,700 | — | — |
| 2021-08-10 | $3.86 | $22.15 | 2,428,100 | — | — |
| 2021-08-09 | $3.82 | $21.92 | 1,848,500 | — | — |
| 2021-08-06 | $3.85 | $22.09 | 5,126,400 | — | — |
| 2021-08-05 | $3.73 | $21.40 | 4,532,500 | — | — |
| 2021-08-04 | $3.72 | $21.34 | 2,231,300 | — | — |
| 2021-08-03 | $3.74 | $21.46 | 3,952,000 | — | — |
| 2021-08-02 | $3.65 | $20.94 | 4,892,800 | — | — |
| 2021-07-30 | $3.67 | $21.06 | 3,176,900 | — | — |
| 2021-07-29 | $3.78 | $21.69 | 3,050,600 | — | — |
| 2021-07-28 | $3.66 | $21.00 | 3,720,000 | — | — |
| 2021-07-27 | $3.73 | $21.40 | 2,250,000 | — | — |
| 2021-07-26 | $3.78 | $21.69 | 3,033,300 | — | — |
| 2021-07-23 | $3.67 | $21.06 | 3,380,200 | — | — |
| 2021-07-22 | $3.62 | $20.77 | 4,698,200 | — | — |
| 2021-07-21 | $3.64 | $20.88 | 4,206,800 | — | — |
| 2021-07-20 | $3.50 | $20.08 | 5,005,600 | — | — |
| 2021-07-19 | $3.46 | $19.85 | 8,274,600 | — | — |
| 2021-07-16 | $3.58 | $20.54 | 10,074,500 | — | — |
| 2021-07-15 | $3.70 | $21.23 | 5,208,400 | — | — |
| 2021-07-14 | $3.72 | $21.34 | 2,767,300 | — | — |
| 2021-07-13 | $3.68 | $21.11 | 4,295,100 | — | — |
| 2021-07-12 | $3.76 | $21.57 | 2,899,200 | — | — |
| 2021-07-09 | $3.77 | $21.63 | 4,327,700 | — | — |
| 2021-07-08 | $3.64 | $20.88 | 5,235,300 | — | — |
| 2021-07-07 | $3.74 | $21.46 | 5,150,400 | — | — |
| 2021-07-06 | $3.76 | $21.57 | 6,697,400 | — | — |
| 2021-07-02 | $3.86 | $22.15 | 3,266,500 | — | — |
| 2021-07-01 | $3.96 | $22.72 | 3,101,800 | — | — |
| 2021-06-30 | $3.91 | $22.43 | 5,231,500 | — | — |
| 2021-06-29 | $3.93 | $22.55 | 4,533,600 | — | — |
| 2021-06-28 | $3.96 | $22.72 | 10,042,500 | — | — |
| 2021-06-25 | $4.06 | $23.29 | 3,125,700 | — | — |
| 2021-06-24 | $4.04 | $23.18 | 3,719,100 | — | — |
| 2021-06-23 | $3.95 | $22.66 | 4,130,800 | — | — |
| 2021-06-22 | $3.98 | $22.83 | 3,189,800 | — | — |
| 2021-06-21 | $3.96 | $22.72 | 7,125,500 | — | — |
| 2021-06-18 | $3.94 | $22.60 | 8,169,400 | — | — |
| 2021-06-17 | $4.03 | $23.12 | 7,531,900 | — | — |
| 2021-06-16 | $4.12 | $23.64 | 6,328,100 | — | — |
| 2021-06-15 | $4.21 | $24.15 | 4,014,800 | — | — |
| 2021-06-14 | $4.21 | $24.15 | 3,881,000 | — | — |
| 2021-06-11 | $4.22 | $24.21 | 6,657,000 | — | — |
| 2021-06-10 | $4.24 | $24.33 | 21,538,900 | — | — |
| 2021-06-09 | $4.20 | $24.10 | 35,134,600 | — | — |
| 2021-06-08 | $4.16 | $23.87 | 2,586,000 | — | — |
| 2021-06-07 | $4.24 | $24.33 | 2,674,000 | — | — |
| 2021-06-04 | $4.23 | $24.27 | 1,852,500 | — | — |
| 2021-06-03 | $4.28 | $24.55 | 3,156,200 | — | — |
| 2021-06-02 | $4.25 | $24.38 | 6,005,100 | — | — |
| 2021-06-01 | $4.26 | $24.44 | 3,777,300 | — | — |
| 2021-05-28 | $4.21 | $24.15 | 2,555,100 | — | — |
| 2021-05-27 | $4.22 | $24.21 | 5,404,600 | — | — |
| 2021-05-26 | $4.09 | $23.46 | 3,542,700 | — | — |
| 2021-05-25 | $4.09 | $23.46 | 5,007,300 | — | — |
| 2021-05-24 | $4.09 | $23.46 | 3,602,500 | — | — |
| 2021-05-21 | $4.11 | $23.58 | 3,160,700 | — | — |
| 2021-05-20 | $4.05 | $23.24 | 3,574,500 | — | — |
| 2021-05-19 | $4.04 | $23.18 | 4,870,300 | — | — |
| 2021-05-18 | $4.09 | $23.46 | 4,410,600 | — | — |
| 2021-05-17 | $4.06 | $23.29 | 4,981,300 | — | — |
| 2021-05-14 | $4.10 | $23.52 | 3,893,900 | — | — |
| 2021-05-13 | $3.96 | $22.72 | 4,250,300 | — | — |
| 2021-05-12 | $3.94 | $22.60 | 12,140,400 | — | — |
| 2021-05-11 | $3.93 | $22.55 | 5,076,300 | — | — |
| 2021-05-10 | $3.96 | $22.72 | 6,402,400 | — | — |
| 2021-05-07 | $3.91 | $22.43 | 5,531,600 | — | — |
| 2021-05-06 | $3.88 | $22.26 | 4,980,800 | — | — |
| 2021-05-05 | $3.84 | $22.03 | 6,352,200 | — | — |
| 2021-05-04 | $3.79 | $21.74 | 7,697,500 | — | — |
| 2021-05-03 | $3.81 | $21.86 | 5,460,700 | — | — |
| 2021-04-30 | $3.81 | $21.86 | 4,689,000 | — | — |
| 2021-04-29 | $3.84 | $21.84 | 7,682,300 | — | — |
| 2021-04-28 | $3.78 | $21.50 | 8,097,400 | — | — |
| 2021-04-27 | $3.66 | $20.82 | 7,772,500 | — | — |
| 2021-04-26 | $3.49 | $19.85 | 2,730,000 | — | — |
| 2021-04-23 | $3.43 | $19.51 | 3,519,200 | — | — |
| 2021-04-22 | $3.37 | $19.17 | 3,804,400 | — | — |
| 2021-04-21 | $3.39 | $19.28 | 4,409,000 | — | — |
| 2021-04-20 | $3.42 | $19.45 | 7,059,700 | — | — |
| 2021-04-19 | $3.54 | $20.13 | 7,095,200 | — | — |
| 2021-04-16 | $3.46 | $19.68 | 2,807,400 | — | — |
| 2021-04-15 | $3.43 | $19.51 | 4,562,200 | — | — |
| 2021-04-14 | $3.48 | $19.79 | 3,277,200 | — | — |
| 2021-04-13 | $3.44 | $19.57 | 3,455,000 | — | — |
| 2021-04-12 | $3.47 | $19.74 | 3,406,600 | — | — |
| 2021-04-09 | $3.46 | $19.68 | 7,964,600 | — | — |
| 2021-04-08 | $3.51 | $19.96 | 3,109,300 | — | — |
| 2021-04-07 | $3.54 | $20.13 | 3,649,300 | — | — |
| 2021-04-06 | $3.48 | $19.79 | 3,570,900 | — | — |
| 2021-04-05 | $3.47 | $19.74 | 2,633,000 | — | — |
| 2021-04-01 | $3.42 | $19.45 | 2,141,100 | — | — |
| 2021-03-31 | $3.43 | $19.51 | 5,358,100 | — | — |
| 2021-03-30 | $3.47 | $19.74 | 3,758,400 | — | — |
| 2021-03-29 | $3.41 | $19.40 | 4,932,000 | — | — |
| 2021-03-26 | $3.46 | $19.68 | 6,921,400 | — | — |
| 2021-03-25 | $3.39 | $19.28 | 5,159,600 | — | — |
| 2021-03-24 | $3.37 | $19.17 | 4,730,100 | — | — |
| 2021-03-23 | $3.36 | $19.11 | 5,619,900 | — | — |
| 2021-03-22 | $3.43 | $19.51 | 5,097,600 | — | — |
| 2021-03-19 | $3.47 | $19.74 | 6,735,600 | — | — |
| 2021-03-18 | $3.52 | $20.02 | 7,055,300 | — | — |
| 2021-03-17 | $3.50 | $19.91 | 3,785,300 | — | — |
| 2021-03-16 | $3.49 | $19.85 | 4,180,600 | — | — |
| 2021-03-15 | $3.54 | $20.13 | 4,288,500 | — | — |
| 2021-03-12 | $3.60 | $20.48 | 5,183,400 | — | — |
| 2021-03-11 | $3.51 | $19.96 | 3,584,800 | — | — |
| 2021-03-10 | $3.57 | $20.31 | 4,198,700 | — | — |
| 2021-03-09 | $3.55 | $20.19 | 8,097,300 | — | — |
| 2021-03-08 | $3.64 | $20.70 | 7,996,100 | — | — |
| 2021-03-05 | $3.68 | $20.93 | 10,480,800 | — | — |
| 2021-03-04 | $3.53 | $20.08 | 9,104,300 | — | — |
| 2021-03-03 | $3.56 | $20.25 | 9,207,000 | — | — |
| 2021-03-02 | $3.53 | $20.08 | 6,538,000 | — | — |
| 2021-03-01 | $3.53 | $20.08 | 6,522,100 | — | — |
| 2021-02-26 | $3.51 | $19.96 | 10,617,300 | — | — |
| 2021-02-25 | $3.56 | $20.25 | 9,755,600 | — | — |
| 2021-02-24 | $3.60 | $20.48 | 4,434,100 | — | — |
| 2021-02-23 | $3.60 | $20.48 | 7,468,900 | — | — |
| 2021-02-22 | $3.53 | $20.08 | 10,036,800 | — | — |
| 2021-02-19 | $3.64 | $20.70 | 16,810,700 | — | — |
| 2021-02-18 | $3.51 | $19.96 | 8,572,300 | — | — |
| 2021-02-17 | $3.52 | $20.02 | 13,778,900 | — | — |
| 2021-02-16 | $3.56 | $20.25 | 11,815,200 | — | — |
| 2021-02-12 | $3.41 | $19.40 | 3,590,800 | — | — |
| 2021-02-11 | $3.43 | $19.51 | 9,732,100 | — | — |
| 2021-02-10 | $3.44 | $19.57 | 5,352,900 | — | — |
| 2021-02-09 | $3.45 | $19.62 | 4,754,500 | — | — |
| 2021-02-08 | $3.44 | $19.57 | 6,602,500 | — | — |
| 2021-02-05 | $3.35 | $19.05 | 6,403,300 | — | — |
| 2021-02-04 | $3.22 | $18.31 | 4,852,700 | — | — |
| 2021-02-03 | $3.13 | $17.80 | 5,431,000 | — | — |
| 2021-02-02 | $3.09 | $17.58 | 7,766,400 | — | — |
| 2021-02-01 | $2.95 | $16.78 | 4,215,200 | — | — |
| 2021-01-29 | $2.93 | $16.67 | 6,672,400 | — | — |
| 2021-01-28 | $3.01 | $17.12 | 4,642,200 | — | — |
| 2021-01-27 | $2.93 | $16.67 | 6,346,200 | — | — |
| 2021-01-26 | $3.09 | $17.58 | 5,901,700 | — | — |
| 2021-01-25 | $3.06 | $17.40 | 5,818,800 | — | — |
| 2021-01-22 | $3.14 | $17.86 | 5,735,500 | — | — |
| 2021-01-21 | $3.23 | $18.37 | 5,896,800 | — | — |
| 2021-01-20 | $3.27 | $18.60 | 4,305,900 | — | — |
| 2021-01-19 | $3.29 | $18.71 | 5,876,100 | — | — |
| 2021-01-15 | $3.29 | $18.71 | 5,468,100 | — | — |
| 2021-01-14 | $3.42 | $19.45 | 6,394,900 | — | — |
| 2021-01-13 | $3.42 | $19.45 | 6,163,000 | — | — |
| 2021-01-12 | $3.46 | $19.68 | 11,009,200 | — | — |
| 2021-01-11 | $3.42 | $19.45 | 13,876,800 | — | — |
| 2021-01-08 | $3.37 | $19.17 | 14,525,600 | — | — |
| 2021-01-07 | $3.36 | $19.11 | 6,605,600 | — | — |
| 2021-01-06 | $3.36 | $19.11 | 15,596,500 | — | — |
| 2021-01-05 | $3.14 | $17.86 | 7,782,400 | — | — |
| 2021-01-04 | $3.07 | $17.46 | 8,139,200 | — | — |