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
- 1996-11-18 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 | $4.44 | $36.19 | 1,120,400 | — | — |
| 2021-12-30 | $4.45 | $36.27 | 2,122,800 | — | — |
| 2021-12-29 | $4.33 | $35.29 | 1,802,500 | — | — |
| 2021-12-28 | $4.38 | $35.70 | 2,095,200 | — | — |
| 2021-12-27 | $4.38 | $35.70 | 2,134,000 | — | — |
| 2021-12-23 | $4.31 | $35.13 | 1,547,400 | — | — |
| 2021-12-22 | $4.32 | $35.21 | 1,909,600 | — | — |
| 2021-12-21 | $4.28 | $34.89 | 2,149,400 | — | — |
| 2021-12-20 | $4.08 | $33.26 | 4,941,900 | — | — |
| 2021-12-17 | $4.43 | $36.11 | 3,603,500 | — | — |
| 2021-12-16 | $4.48 | $36.52 | 4,395,500 | — | — |
| 2021-12-15 | $4.23 | $34.48 | 5,166,100 | — | — |
| 2021-12-14 | $4.25 | $34.64 | 2,971,600 | — | — |
| 2021-12-13 | $4.36 | $35.54 | 3,190,800 | — | — |
| 2021-12-10 | $4.31 | $35.13 | 2,739,900 | — | — |
| 2021-12-09 | $4.37 | $35.62 | 2,275,600 | — | — |
| 2021-12-08 | $4.37 | $35.62 | 1,920,500 | — | — |
| 2021-12-07 | $4.35 | $35.46 | 4,700,000 | — | — |
| 2021-12-06 | $4.21 | $34.32 | 2,997,900 | — | — |
| 2021-12-03 | $4.08 | $33.26 | 3,387,100 | — | — |
| 2021-12-02 | $4.12 | $33.58 | 4,196,500 | — | — |
| 2021-12-01 | $3.78 | $30.81 | 5,472,900 | — | — |
| 2021-11-30 | $3.84 | $31.30 | 3,992,200 | — | — |
| 2021-11-29 | $4.00 | $32.60 | 3,097,600 | — | — |
| 2021-11-26 | $4.00 | $32.60 | 3,035,900 | — | — |
| 2021-11-24 | $4.10 | $33.42 | 2,567,600 | — | — |
| 2021-11-23 | $4.04 | $32.93 | 3,987,700 | — | — |
| 2021-11-22 | $3.88 | $31.63 | 3,553,100 | — | — |
| 2021-11-19 | $3.80 | $30.97 | 4,816,600 | — | — |
| 2021-11-18 | $3.57 | $29.10 | 4,391,700 | — | — |
| 2021-11-17 | $3.80 | $30.97 | 4,889,500 | — | — |
| 2021-11-16 | $3.86 | $31.46 | 3,957,800 | — | — |
| 2021-11-15 | $4.06 | $33.09 | 1,673,500 | — | — |
| 2021-11-12 | $4.14 | $33.75 | 2,702,200 | — | — |
| 2021-11-11 | $4.19 | $34.15 | 5,281,500 | — | — |
| 2021-11-10 | $3.85 | $31.38 | 3,286,000 | — | — |
| 2021-11-09 | $3.91 | $31.87 | 3,717,200 | — | — |
| 2021-11-08 | $3.94 | $32.12 | 3,436,300 | — | — |
| 2021-11-05 | $3.87 | $31.55 | 4,141,900 | — | — |
| 2021-11-04 | $3.82 | $31.14 | 6,743,100 | — | — |
| 2021-11-03 | $3.94 | $32.12 | 6,824,000 | — | — |
| 2021-11-02 | $3.98 | $32.44 | 4,486,300 | — | — |
| 2021-11-01 | $4.10 | $33.42 | 4,864,700 | — | — |
| 2021-10-29 | $4.08 | $33.26 | 6,182,800 | — | — |
| 2021-10-28 | $4.29 | $34.97 | 4,080,900 | — | — |
| 2021-10-27 | $4.40 | $35.87 | 5,536,900 | — | — |
| 2021-10-26 | $4.39 | $35.78 | 5,934,800 | — | — |
| 2021-10-25 | $4.72 | $38.47 | 4,215,800 | — | — |
| 2021-10-22 | $4.46 | $36.35 | 6,102,700 | — | — |
| 2021-10-21 | $4.42 | $36.03 | 5,482,800 | — | — |
| 2021-10-20 | $4.62 | $37.66 | 5,237,400 | — | — |
| 2021-10-19 | $4.62 | $37.66 | 5,687,500 | — | — |
| 2021-10-18 | $4.81 | $39.21 | 3,681,500 | — | — |
| 2021-10-15 | $5.05 | $41.16 | 3,379,500 | — | — |
| 2021-10-14 | $4.93 | $40.19 | 3,022,600 | — | — |
| 2021-10-13 | $5.01 | $40.84 | 4,154,900 | — | — |
| 2021-10-12 | $5.09 | $41.49 | 1,899,000 | — | — |
| 2021-10-11 | $5.09 | $41.49 | 3,141,300 | — | — |
| 2021-10-08 | $5.16 | $42.06 | 4,683,600 | — | — |
| 2021-10-07 | $5.01 | $40.84 | 6,356,600 | — | — |
| 2021-10-06 | $5.09 | $41.49 | 6,478,500 | — | — |
| 2021-10-05 | $5.11 | $41.65 | 4,755,700 | — | — |
| 2021-10-04 | $5.10 | $41.57 | 3,580,000 | — | — |
| 2021-10-01 | $5.45 | $44.42 | 5,122,600 | — | — |
| 2021-09-30 | $5.26 | $42.88 | 6,136,200 | — | — |
| 2021-09-29 | $5.14 | $41.90 | 5,588,100 | — | — |
| 2021-09-28 | $5.11 | $41.65 | 6,462,200 | — | — |
| 2021-09-27 | $5.58 | $45.48 | 3,984,300 | — | — |
| 2021-09-24 | $5.43 | $44.26 | 3,412,300 | — | — |
| 2021-09-23 | $5.64 | $45.97 | 4,449,500 | — | — |
| 2021-09-22 | $5.54 | $45.16 | 6,741,700 | — | — |
| 2021-09-21 | $5.41 | $44.10 | 4,130,100 | — | — |
| 2021-09-20 | $5.43 | $44.26 | 5,192,400 | — | — |
| 2021-09-17 | $5.64 | $45.97 | 3,744,500 | — | — |
| 2021-09-16 | $5.93 | $48.34 | 3,723,000 | — | — |
| 2021-09-15 | $6.36 | $51.84 | 3,419,300 | — | — |
| 2021-09-14 | $6.31 | $51.43 | 2,352,500 | — | — |
| 2021-09-13 | $6.41 | $52.25 | 3,017,400 | — | — |
| 2021-09-10 | $6.42 | $52.33 | 3,378,000 | — | — |
| 2021-09-09 | $6.56 | $53.47 | 8,662,300 | — | — |
| 2021-09-08 | $6.27 | $51.11 | 4,806,200 | — | — |
| 2021-09-07 | $6.54 | $53.31 | 1,856,800 | — | — |
| 2021-09-03 | $6.66 | $54.29 | 3,176,800 | — | — |
| 2021-09-02 | $6.62 | $53.96 | 4,376,700 | — | — |
| 2021-09-01 | $6.73 | $54.86 | 4,952,400 | — | — |
| 2021-08-31 | $6.74 | $54.94 | 4,023,200 | — | — |
| 2021-08-30 | $7.05 | $57.47 | 2,198,200 | — | — |
| 2021-08-27 | $7.19 | $58.61 | 2,965,800 | — | — |
| 2021-08-26 | $6.93 | $56.49 | 2,275,700 | — | — |
| 2021-08-25 | $7.21 | $58.77 | 4,522,700 | — | — |
| 2021-08-24 | $7.32 | $59.67 | 3,237,000 | — | — |
| 2021-08-23 | $6.83 | $55.67 | 2,504,800 | — | — |
| 2021-08-20 | $6.84 | $55.75 | 3,855,300 | — | — |
| 2021-08-19 | $6.82 | $55.59 | 5,812,300 | — | — |
| 2021-08-18 | $7.27 | $59.26 | 4,798,700 | — | — |
| 2021-08-17 | $7.62 | $62.11 | 4,082,500 | — | — |
| 2021-08-16 | $7.82 | $63.74 | 5,293,400 | — | — |
| 2021-08-13 | $8.12 | $66.19 | 2,467,600 | — | — |
| 2021-08-12 | $8.27 | $67.41 | 2,811,100 | — | — |
| 2021-08-11 | $8.46 | $68.96 | 3,302,100 | — | — |
| 2021-08-10 | $8.44 | $68.80 | 4,131,400 | — | — |
| 2021-08-09 | $8.28 | $67.49 | 7,171,200 | — | — |
| 2021-08-06 | $8.28 | $67.49 | 3,645,400 | — | — |
| 2021-08-05 | $8.56 | $67.74 | 7,996,000 | — | — |
| 2021-08-04 | $8.98 | $71.06 | 4,368,300 | — | — |
| 2021-08-03 | $8.88 | $70.27 | 4,615,100 | — | — |
| 2021-08-02 | $8.88 | $70.27 | 4,033,700 | — | — |
| 2021-07-30 | $8.90 | $70.43 | 6,320,900 | — | — |
| 2021-07-29 | $9.49 | $75.10 | 14,327,300 | — | — |
| 2021-07-28 | $8.89 | $70.35 | 8,809,200 | — | — |
| 2021-07-27 | $9.00 | $71.22 | 5,249,100 | — | — |
| 2021-07-26 | $9.14 | $72.33 | 4,166,100 | — | — |
| 2021-07-23 | $8.75 | $69.24 | 3,155,300 | — | — |
| 2021-07-22 | $8.77 | $69.40 | 2,605,200 | — | — |
| 2021-07-21 | $8.75 | $69.24 | 2,349,300 | — | — |
| 2021-07-20 | $8.49 | $67.18 | 3,021,500 | — | — |
| 2021-07-19 | $8.35 | $66.07 | 5,215,300 | — | — |
| 2021-07-16 | $8.73 | $69.08 | 2,839,700 | — | — |
| 2021-07-15 | $9.03 | $71.46 | 3,245,900 | — | — |
| 2021-07-14 | $8.91 | $70.51 | 4,046,000 | — | — |
| 2021-07-13 | $9.07 | $71.77 | 2,723,700 | — | — |
| 2021-07-12 | $9.03 | $71.46 | 3,395,800 | — | — |
| 2021-07-09 | $8.59 | $67.97 | 2,131,600 | — | — |
| 2021-07-08 | $8.36 | $66.15 | 5,028,900 | — | — |
| 2021-07-07 | $8.81 | $69.71 | 6,670,000 | — | — |
| 2021-07-06 | $8.50 | $67.26 | 4,276,000 | — | — |
| 2021-07-02 | $8.92 | $70.59 | 2,962,900 | — | — |
| 2021-07-01 | $8.61 | $68.13 | 2,878,900 | — | — |
| 2021-06-30 | $8.78 | $69.48 | 4,624,700 | — | — |
| 2021-06-29 | $9.03 | $71.46 | 3,404,400 | — | — |
| 2021-06-28 | $8.67 | $68.61 | 3,006,100 | — | — |
| 2021-06-25 | $8.72 | $69.00 | 10,737,400 | — | — |
| 2021-06-24 | $9.07 | $71.77 | 3,567,900 | — | — |
| 2021-06-23 | $8.68 | $68.69 | 3,087,100 | — | — |
| 2021-06-22 | $8.53 | $67.50 | 3,259,900 | — | — |
| 2021-06-21 | $8.38 | $66.31 | 3,659,900 | — | — |
| 2021-06-18 | $8.12 | $64.25 | 4,011,300 | — | — |
| 2021-06-17 | $7.97 | $63.07 | 4,485,200 | — | — |
| 2021-06-16 | $8.38 | $66.31 | 6,855,900 | — | — |
| 2021-06-15 | $8.81 | $69.71 | 4,300,000 | — | — |
| 2021-06-14 | $8.87 | $70.19 | 3,188,700 | — | — |
| 2021-06-11 | $8.90 | $70.43 | 3,076,100 | — | — |
| 2021-06-10 | $8.84 | $69.95 | 3,604,000 | — | — |
| 2021-06-09 | $8.81 | $69.71 | 3,940,800 | — | — |
| 2021-06-08 | $8.72 | $69.00 | 3,639,600 | — | — |
| 2021-06-07 | $8.76 | $69.32 | 4,225,300 | — | — |
| 2021-06-04 | $9.05 | $71.61 | 3,019,300 | — | — |
| 2021-06-03 | $8.97 | $70.98 | 3,119,300 | — | — |
| 2021-06-02 | $9.17 | $72.56 | 3,470,800 | — | — |
| 2021-06-01 | $9.23 | $73.04 | 3,738,500 | — | — |
| 2021-05-28 | $8.53 | $67.50 | 3,492,600 | — | — |
| 2021-05-27 | $8.59 | $67.97 | 3,303,400 | — | — |
| 2021-05-26 | $8.43 | $66.71 | 5,146,400 | — | — |
| 2021-05-25 | $8.25 | $65.28 | 2,996,900 | — | — |
| 2021-05-24 | $8.50 | $67.26 | 3,356,400 | — | — |
| 2021-05-21 | $8.52 | $67.42 | 4,741,800 | — | — |
| 2021-05-20 | $8.93 | $70.66 | 2,567,800 | — | — |
| 2021-05-19 | $8.87 | $70.19 | 5,652,700 | — | — |
| 2021-05-18 | $9.39 | $74.30 | 4,471,500 | — | — |
| 2021-05-17 | $9.18 | $72.64 | 4,388,800 | — | — |
| 2021-05-14 | $8.86 | $70.11 | 4,880,900 | — | — |
| 2021-05-13 | $9.00 | $71.22 | 5,630,600 | — | — |
| 2021-05-12 | $9.32 | $73.75 | 6,339,800 | — | — |
| 2021-05-11 | $10.04 | $78.49 | 5,115,300 | — | — |
| 2021-05-10 | $9.84 | $76.93 | 5,317,100 | — | — |
| 2021-05-07 | $9.77 | $76.38 | 3,991,400 | — | — |
| 2021-05-06 | $9.65 | $75.44 | 4,600,500 | — | — |
| 2021-05-05 | $9.35 | $73.10 | 5,593,800 | — | — |
| 2021-05-04 | $8.95 | $69.97 | 6,233,300 | — | — |
| 2021-05-03 | $8.77 | $68.56 | 5,563,400 | — | — |
| 2021-04-30 | $9.02 | $70.52 | 4,546,800 | — | — |
| 2021-04-29 | $9.38 | $73.33 | 4,604,500 | — | — |
| 2021-04-28 | $9.53 | $74.50 | 3,115,700 | — | — |
| 2021-04-27 | $9.29 | $72.63 | 4,416,000 | — | — |
| 2021-04-26 | $9.42 | $73.64 | 5,456,600 | — | — |
| 2021-04-23 | $8.86 | $69.27 | 5,272,000 | — | — |
| 2021-04-22 | $8.94 | $69.89 | 4,987,700 | — | — |
| 2021-04-21 | $8.55 | $66.84 | 2,421,900 | — | — |
| 2021-04-20 | $8.37 | $65.43 | 4,546,300 | — | — |
| 2021-04-19 | $8.51 | $66.53 | 3,384,700 | — | — |
| 2021-04-16 | $8.54 | $66.76 | 3,187,000 | — | — |
| 2021-04-15 | $8.30 | $64.89 | 3,202,200 | — | — |
| 2021-04-14 | $8.18 | $63.95 | 5,536,900 | — | — |
| 2021-04-13 | $7.82 | $61.14 | 4,084,300 | — | — |
| 2021-04-12 | $7.58 | $59.26 | 3,915,500 | — | — |
| 2021-04-09 | $7.58 | $59.26 | 7,477,100 | — | — |
| 2021-04-08 | $7.33 | $57.30 | 3,903,900 | — | — |
| 2021-04-07 | $7.04 | $55.04 | 3,489,000 | — | — |
| 2021-04-06 | $6.98 | $54.57 | 3,253,300 | — | — |
| 2021-04-05 | $6.67 | $52.14 | 2,147,600 | — | — |
| 2021-04-01 | $6.44 | $50.35 | 2,922,200 | — | — |
| 2021-03-31 | $6.70 | $52.38 | 4,078,600 | — | — |
| 2021-03-30 | $6.42 | $50.19 | 3,745,000 | — | — |
| 2021-03-29 | $6.31 | $49.33 | 4,474,600 | — | — |
| 2021-03-26 | $6.14 | $48.00 | 6,209,100 | — | — |
| 2021-03-25 | $5.88 | $45.97 | 4,619,400 | — | — |
| 2021-03-24 | $5.90 | $46.12 | 3,316,000 | — | — |
| 2021-03-23 | $6.02 | $47.06 | 4,108,800 | — | — |
| 2021-03-22 | $6.32 | $49.41 | 5,661,300 | — | — |
| 2021-03-19 | $6.42 | $50.19 | 4,999,500 | — | — |
| 2021-03-18 | $6.57 | $51.36 | 4,908,200 | — | — |
| 2021-03-17 | $6.71 | $52.46 | 2,519,700 | — | — |
| 2021-03-16 | $6.55 | $51.21 | 2,997,100 | — | — |
| 2021-03-15 | $6.32 | $49.41 | 2,660,900 | — | — |
| 2021-03-12 | $6.72 | $52.54 | 3,664,100 | — | — |
| 2021-03-11 | $6.70 | $52.38 | 4,961,900 | — | — |
| 2021-03-10 | $5.98 | $46.75 | 4,046,000 | — | — |
| 2021-03-09 | $6.00 | $46.91 | 5,400,500 | — | — |
| 2021-03-08 | $6.24 | $48.78 | 4,008,500 | — | — |
| 2021-03-05 | $6.46 | $50.50 | 5,680,700 | — | — |
| 2021-03-04 | $6.15 | $48.08 | 6,367,700 | — | — |
| 2021-03-03 | $6.23 | $48.70 | 4,521,100 | — | — |
| 2021-03-02 | $6.10 | $47.69 | 3,060,500 | — | — |
| 2021-03-01 | $6.01 | $46.98 | 4,051,300 | — | — |
| 2021-02-26 | $5.85 | $45.73 | 6,372,900 | — | — |
| 2021-02-25 | $6.22 | $48.63 | 5,462,800 | — | — |
| 2021-02-24 | $6.82 | $53.32 | 4,038,900 | — | — |
| 2021-02-23 | $6.50 | $50.82 | 3,940,500 | — | — |
| 2021-02-22 | $6.50 | $50.82 | 4,515,500 | — | — |
| 2021-02-19 | $6.48 | $50.66 | 3,146,400 | — | — |
| 2021-02-18 | $6.23 | $48.70 | 3,997,200 | — | — |
| 2021-02-17 | $6.24 | $48.78 | 4,086,800 | — | — |
| 2021-02-16 | $6.16 | $48.16 | 3,215,200 | — | — |
| 2021-02-12 | $6.10 | $47.69 | 2,888,300 | — | — |
| 2021-02-11 | $6.10 | $47.69 | 3,171,900 | — | — |
| 2021-02-10 | $6.35 | $49.64 | 3,040,700 | — | — |
| 2021-02-09 | $6.56 | $51.28 | 5,313,000 | — | — |
| 2021-02-08 | $6.46 | $50.50 | 4,115,300 | — | — |
| 2021-02-05 | $6.15 | $48.08 | 3,800,300 | — | — |
| 2021-02-04 | $5.69 | $44.48 | 2,032,700 | — | — |
| 2021-02-03 | $5.76 | $45.03 | 2,327,500 | — | — |
| 2021-02-02 | $5.68 | $44.41 | 2,150,500 | — | — |
| 2021-02-01 | $5.77 | $45.11 | 2,464,100 | — | — |
| 2021-01-29 | $5.51 | $43.08 | 4,199,500 | — | — |
| 2021-01-28 | $6.07 | $47.45 | 4,197,400 | — | — |
| 2021-01-27 | $5.81 | $45.42 | 5,387,300 | — | — |
| 2021-01-26 | $6.10 | $47.69 | 3,382,200 | — | — |
| 2021-01-25 | $5.97 | $46.67 | 2,698,600 | — | — |
| 2021-01-22 | $6.18 | $48.31 | 3,382,100 | — | — |
| 2021-01-21 | $6.19 | $48.39 | 2,529,000 | — | — |
| 2021-01-20 | $6.21 | $48.55 | 3,239,200 | — | — |
| 2021-01-19 | $6.13 | $47.92 | 3,357,900 | — | — |
| 2021-01-15 | $6.41 | $50.11 | 6,235,800 | — | — |
| 2021-01-14 | $7.15 | $55.90 | 4,566,100 | — | — |
| 2021-01-13 | $6.80 | $53.16 | 3,219,300 | — | — |
| 2021-01-12 | $7.11 | $55.58 | 3,588,400 | — | — |
| 2021-01-11 | $6.83 | $53.40 | 3,066,400 | — | — |
| 2021-01-08 | $7.14 | $55.82 | 5,622,800 | — | — |
| 2021-01-07 | $7.07 | $55.27 | 3,828,200 | — | — |
| 2021-01-06 | $6.78 | $53.00 | 4,862,600 | — | — |
| 2021-01-05 | $6.56 | $51.28 | 4,661,100 | — | — |
| 2021-01-04 | $6.42 | $50.19 | 3,992,000 | — | — |