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
- 1980-03-18 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 | $2.32 | $11.31 | 187,800 | — | — |
| 2021-12-30 | $2.31 | $11.26 | 254,900 | — | — |
| 2021-12-29 | $2.06 | $10.04 | 91,500 | — | — |
| 2021-12-28 | $2.13 | $10.38 | 74,500 | — | — |
| 2021-12-27 | $2.23 | $10.87 | 84,000 | — | — |
| 2021-12-23 | $2.23 | $10.87 | 71,700 | — | — |
| 2021-12-22 | $2.22 | $10.82 | 95,300 | — | — |
| 2021-12-21 | $2.21 | $10.77 | 110,500 | — | — |
| 2021-12-20 | $2.16 | $10.53 | 65,500 | — | — |
| 2021-12-17 | $2.21 | $10.77 | 71,500 | — | — |
| 2021-12-16 | $2.22 | $10.82 | 61,100 | — | — |
| 2021-12-15 | $2.28 | $11.12 | 187,200 | — | — |
| 2021-12-14 | $2.30 | $11.21 | 176,400 | — | — |
| 2021-12-13 | $2.47 | $12.04 | 48,500 | — | — |
| 2021-12-10 | $2.55 | $12.43 | 50,100 | — | — |
| 2021-12-09 | $2.48 | $12.09 | 86,200 | — | — |
| 2021-12-08 | $2.53 | $12.33 | 64,000 | — | — |
| 2021-12-07 | $2.55 | $12.43 | 119,000 | — | — |
| 2021-12-06 | $2.60 | $12.68 | 119,500 | — | — |
| 2021-12-03 | $2.49 | $12.14 | 83,400 | — | — |
| 2021-12-02 | $2.62 | $12.77 | 34,500 | — | — |
| 2021-12-01 | $2.64 | $12.87 | 49,400 | — | — |
| 2021-11-30 | $2.81 | $13.70 | 81,900 | — | — |
| 2021-11-29 | $3.00 | $14.63 | 157,900 | — | — |
| 2021-11-26 | $2.88 | $14.04 | 19,500 | — | — |
| 2021-11-24 | $2.95 | $14.38 | 33,600 | — | — |
| 2021-11-23 | $2.90 | $14.14 | 45,900 | — | — |
| 2021-11-22 | $2.86 | $13.94 | 110,500 | — | — |
| 2021-11-19 | $3.01 | $14.67 | 64,600 | — | — |
| 2021-11-18 | $3.01 | $14.67 | 116,400 | — | — |
| 2021-11-17 | $3.20 | $15.60 | 52,800 | — | — |
| 2021-11-16 | $3.27 | $15.94 | 42,900 | — | — |
| 2021-11-15 | $3.30 | $16.09 | 56,100 | — | — |
| 2021-11-12 | $3.29 | $16.04 | 27,200 | — | — |
| 2021-11-11 | $3.23 | $15.75 | 50,200 | — | — |
| 2021-11-10 | $3.19 | $15.55 | 64,000 | — | — |
| 2021-11-09 | $3.13 | $15.26 | 37,500 | — | — |
| 2021-11-08 | $3.22 | $15.70 | 464,500 | — | — |
| 2021-11-05 | $3.09 | $15.06 | 169,600 | — | — |
| 2021-11-04 | $3.25 | $15.84 | 232,400 | — | — |
| 2021-11-03 | $3.46 | $16.87 | 219,000 | — | — |
| 2021-11-02 | $3.37 | $16.43 | 71,000 | — | — |
| 2021-11-01 | $3.37 | $16.43 | 166,300 | — | — |
| 2021-10-29 | $3.17 | $15.45 | 99,200 | — | — |
| 2021-10-28 | $3.16 | $15.41 | 25,800 | — | — |
| 2021-10-27 | $3.08 | $15.02 | 50,400 | — | — |
| 2021-10-26 | $3.08 | $15.02 | 54,800 | — | — |
| 2021-10-25 | $3.20 | $15.60 | 186,700 | — | — |
| 2021-10-22 | $3.06 | $14.92 | 94,400 | — | — |
| 2021-10-21 | $3.09 | $15.06 | 35,700 | — | — |
| 2021-10-20 | $3.08 | $15.02 | 45,800 | — | — |
| 2021-10-19 | $3.09 | $15.06 | 69,900 | — | — |
| 2021-10-18 | $3.13 | $15.26 | 93,800 | — | — |
| 2021-10-15 | $3.19 | $15.55 | 37,900 | — | — |
| 2021-10-14 | $3.27 | $15.94 | 28,300 | — | — |
| 2021-10-13 | $3.39 | $16.53 | 30,200 | — | — |
| 2021-10-12 | $3.21 | $15.65 | 34,400 | — | — |
| 2021-10-11 | $3.28 | $15.99 | 26,900 | — | — |
| 2021-10-08 | $3.32 | $16.19 | 35,600 | — | — |
| 2021-10-07 | $3.27 | $15.94 | 52,500 | — | — |
| 2021-10-06 | $3.19 | $15.55 | 10,300 | — | — |
| 2021-10-05 | $3.21 | $15.65 | 125,200 | — | — |
| 2021-10-04 | $3.28 | $15.99 | 48,400 | — | — |
| 2021-10-01 | $3.27 | $15.94 | 92,600 | — | — |
| 2021-09-30 | $3.35 | $16.33 | 38,500 | — | — |
| 2021-09-29 | $3.30 | $16.09 | 61,400 | — | — |
| 2021-09-28 | $3.36 | $16.38 | 30,500 | — | — |
| 2021-09-27 | $3.50 | $17.06 | 66,700 | — | — |
| 2021-09-24 | $3.39 | $16.53 | 35,100 | — | — |
| 2021-09-23 | $3.39 | $16.53 | 24,000 | — | — |
| 2021-09-22 | $3.41 | $16.62 | 46,100 | — | — |
| 2021-09-21 | $3.46 | $16.87 | 40,200 | — | — |
| 2021-09-20 | $3.44 | $16.77 | 85,400 | — | — |
| 2021-09-17 | $3.55 | $17.31 | 79,000 | — | — |
| 2021-09-16 | $3.50 | $17.06 | 28,900 | — | — |
| 2021-09-15 | $3.56 | $17.36 | 41,500 | — | — |
| 2021-09-14 | $3.53 | $17.21 | 108,100 | — | — |
| 2021-09-13 | $3.65 | $17.79 | 44,500 | — | — |
| 2021-09-10 | $3.67 | $17.89 | 54,900 | — | — |
| 2021-09-09 | $3.73 | $18.18 | 16,900 | — | — |
| 2021-09-08 | $3.74 | $18.23 | 70,300 | — | — |
| 2021-09-07 | $3.82 | $18.62 | 45,800 | — | — |
| 2021-09-03 | $3.80 | $18.53 | 40,500 | — | — |
| 2021-09-02 | $3.88 | $18.92 | 62,100 | — | — |
| 2021-09-01 | $3.85 | $18.77 | 103,600 | — | — |
| 2021-08-31 | $3.81 | $18.57 | 82,300 | — | — |
| 2021-08-30 | $3.82 | $18.62 | 226,200 | — | — |
| 2021-08-27 | $3.68 | $17.94 | 100,100 | — | — |
| 2021-08-26 | $3.63 | $17.70 | 97,600 | — | — |
| 2021-08-25 | $3.68 | $17.94 | 155,900 | — | — |
| 2021-08-24 | $3.75 | $18.28 | 613,500 | — | — |
| 2021-08-23 | $3.95 | $19.26 | 11,713,500 | — | — |
| 2021-08-20 | $3.61 | $17.60 | 48,300 | — | — |
| 2021-08-19 | $3.61 | $17.60 | 46,700 | — | — |
| 2021-08-18 | $3.73 | $18.18 | 43,500 | — | — |
| 2021-08-17 | $3.70 | $18.04 | 68,600 | — | — |
| 2021-08-16 | $3.80 | $18.53 | 218,800 | — | — |
| 2021-08-13 | $4.20 | $20.48 | 30,800 | — | — |
| 2021-08-12 | $4.30 | $20.96 | 39,100 | — | — |
| 2021-08-11 | $4.36 | $21.26 | 35,600 | — | — |
| 2021-08-10 | $4.44 | $21.65 | 75,400 | — | — |
| 2021-08-09 | $4.44 | $21.65 | 145,600 | — | — |
| 2021-08-06 | $4.21 | $20.52 | 34,000 | — | — |
| 2021-08-05 | $4.22 | $20.57 | 63,400 | — | — |
| 2021-08-04 | $4.15 | $20.23 | 227,500 | — | — |
| 2021-08-03 | $4.08 | $19.89 | 30,500 | — | — |
| 2021-08-02 | $4.20 | $20.48 | 35,000 | — | — |
| 2021-07-30 | $4.19 | $20.43 | 42,700 | — | — |
| 2021-07-29 | $4.19 | $20.43 | 31,300 | — | — |
| 2021-07-28 | $4.13 | $20.13 | 51,700 | — | — |
| 2021-07-27 | $4.05 | $19.74 | 76,200 | — | — |
| 2021-07-26 | $4.35 | $21.21 | 110,800 | — | — |
| 2021-07-23 | $4.31 | $21.01 | 89,600 | — | — |
| 2021-07-22 | $4.31 | $21.01 | 82,000 | — | — |
| 2021-07-21 | $4.23 | $20.62 | 51,700 | — | — |
| 2021-07-20 | $4.14 | $20.18 | 94,800 | — | — |
| 2021-07-19 | $4.08 | $19.89 | 131,200 | — | — |
| 2021-07-16 | $3.93 | $19.16 | 131,600 | — | — |
| 2021-07-15 | $4.23 | $20.62 | 169,500 | — | — |
| 2021-07-14 | $4.03 | $19.65 | 149,800 | — | — |
| 2021-07-13 | $4.25 | $20.72 | 242,500 | — | — |
| 2021-07-12 | $4.31 | $21.01 | 252,700 | — | — |
| 2021-07-09 | $4.62 | $22.52 | 577,800 | — | — |
| 2021-07-08 | $5.20 | $25.35 | 2,243,900 | — | — |
| 2021-07-07 | $4.55 | $22.18 | 154,700 | — | — |
| 2021-07-06 | $4.50 | $21.94 | 74,300 | — | — |
| 2021-07-02 | $4.58 | $22.33 | 131,700 | — | — |
| 2021-07-01 | $4.67 | $22.77 | 101,500 | — | — |
| 2021-06-30 | $4.81 | $23.45 | 110,500 | — | — |
| 2021-06-29 | $4.70 | $22.91 | 104,200 | — | — |
| 2021-06-28 | $4.96 | $24.18 | 265,700 | — | — |
| 2021-06-25 | $4.95 | $24.13 | 1,519,700 | — | — |
| 2021-06-24 | $4.73 | $23.06 | 227,300 | — | — |
| 2021-06-23 | $4.54 | $22.13 | 140,800 | — | — |
| 2021-06-22 | $4.55 | $22.18 | 103,600 | — | — |
| 2021-06-21 | $4.46 | $21.74 | 138,400 | — | — |
| 2021-06-18 | $4.38 | $21.35 | 183,800 | — | — |
| 2021-06-17 | $4.55 | $22.18 | 201,000 | — | — |
| 2021-06-16 | $4.35 | $21.21 | 189,600 | — | — |
| 2021-06-15 | $4.45 | $21.69 | 176,200 | — | — |
| 2021-06-14 | $4.60 | $22.43 | 530,000 | — | — |
| 2021-06-11 | $4.98 | $24.28 | 4,005,500 | — | — |
| 2021-06-10 | $4.63 | $22.57 | 155,400 | — | — |
| 2021-06-09 | $4.51 | $21.99 | 163,800 | — | — |
| 2021-06-08 | $4.39 | $21.40 | 331,600 | — | — |
| 2021-06-07 | $4.62 | $22.52 | 370,000 | — | — |
| 2021-06-04 | $4.29 | $20.91 | 81,600 | — | — |
| 2021-06-03 | $4.46 | $21.74 | 214,200 | — | — |
| 2021-06-02 | $4.28 | $20.87 | 251,300 | — | — |
| 2021-06-01 | $4.55 | $22.18 | 281,500 | — | — |
| 2021-05-28 | $4.14 | $20.18 | 208,400 | — | — |
| 2021-05-27 | $3.97 | $19.35 | 97,200 | — | — |
| 2021-05-26 | $3.93 | $19.16 | 107,000 | — | — |
| 2021-05-25 | $3.71 | $18.09 | 48,300 | — | — |
| 2021-05-24 | $3.81 | $18.57 | 61,100 | — | — |
| 2021-05-21 | $3.92 | $19.11 | 134,200 | — | — |
| 2021-05-20 | $4.00 | $19.50 | 108,800 | — | — |
| 2021-05-19 | $3.98 | $19.40 | 119,300 | — | — |
| 2021-05-18 | $3.99 | $19.45 | 343,100 | — | — |
| 2021-05-17 | $4.22 | $20.57 | 1,060,400 | — | — |
| 2021-05-14 | $3.80 | $18.53 | 57,600 | — | — |
| 2021-05-13 | $3.77 | $18.38 | 73,100 | — | — |
| 2021-05-12 | $3.70 | $18.04 | 46,900 | — | — |
| 2021-05-11 | $3.77 | $18.38 | 92,200 | — | — |
| 2021-05-10 | $3.71 | $18.09 | 135,400 | — | — |
| 2021-05-07 | $3.54 | $17.26 | 74,800 | — | — |
| 2021-05-06 | $3.42 | $16.67 | 158,200 | — | — |
| 2021-05-05 | $3.61 | $17.60 | 126,600 | — | — |
| 2021-05-04 | $3.63 | $17.70 | 133,000 | — | — |
| 2021-05-03 | $3.96 | $19.31 | 108,100 | — | — |
| 2021-04-30 | $4.01 | $19.55 | 101,200 | — | — |
| 2021-04-29 | $3.99 | $19.45 | 90,500 | — | — |
| 2021-04-28 | $3.94 | $19.21 | 92,000 | — | — |
| 2021-04-27 | $3.98 | $19.40 | 68,500 | — | — |
| 2021-04-26 | $4.02 | $19.60 | 92,600 | — | — |
| 2021-04-23 | $3.91 | $19.06 | 86,300 | — | — |
| 2021-04-22 | $3.90 | $19.01 | 129,200 | — | — |
| 2021-04-21 | $3.86 | $18.82 | 131,400 | — | — |
| 2021-04-20 | $3.64 | $17.75 | 254,300 | — | — |
| 2021-04-19 | $3.76 | $18.33 | 155,600 | — | — |
| 2021-04-16 | $3.95 | $19.26 | 135,300 | — | — |
| 2021-04-15 | $3.95 | $19.26 | 218,900 | — | — |
| 2021-04-14 | $4.01 | $19.55 | 282,700 | — | — |
| 2021-04-13 | $3.89 | $18.96 | 164,600 | — | — |
| 2021-04-12 | $3.98 | $19.40 | 670,400 | — | — |
| 2021-04-09 | $4.20 | $20.48 | 172,800 | — | — |
| 2021-04-08 | $4.03 | $19.65 | 186,600 | — | — |
| 2021-04-07 | $3.89 | $18.96 | 275,100 | — | — |
| 2021-04-06 | $4.10 | $19.99 | 226,000 | — | — |
| 2021-04-05 | $4.08 | $19.89 | 286,600 | — | — |
| 2021-04-01 | $4.29 | $20.91 | 271,500 | — | — |
| 2021-03-31 | $4.05 | $19.74 | 186,700 | — | — |
| 2021-03-30 | $4.07 | $19.84 | 103,300 | — | — |
| 2021-03-29 | $4.18 | $20.38 | 175,800 | — | — |
| 2021-03-26 | $4.21 | $20.52 | 298,700 | — | — |
| 2021-03-25 | $4.38 | $21.35 | 222,300 | — | — |
| 2021-03-24 | $4.44 | $21.65 | 294,600 | — | — |
| 2021-03-23 | $4.78 | $23.30 | 113,200 | — | — |
| 2021-03-22 | $4.98 | $24.28 | 292,300 | — | — |
| 2021-03-19 | $4.98 | $24.28 | 498,900 | — | — |
| 2021-03-18 | $5.18 | $25.25 | 238,600 | — | — |
| 2021-03-17 | $5.32 | $25.94 | 257,100 | — | — |
| 2021-03-16 | $5.21 | $25.40 | 318,200 | — | — |
| 2021-03-15 | $5.40 | $26.33 | 549,600 | — | — |
| 2021-03-12 | $5.75 | $28.03 | 1,333,400 | — | — |
| 2021-03-11 | $5.87 | $28.62 | 14,510,400 | — | — |
| 2021-03-10 | $4.30 | $20.96 | 2,852,900 | — | — |
| 2021-03-09 | $4.49 | $21.89 | 160,700 | — | — |
| 2021-03-08 | $4.24 | $20.67 | 188,600 | — | — |
| 2021-03-05 | $4.14 | $20.18 | 212,700 | — | — |
| 2021-03-04 | $4.10 | $19.99 | 293,400 | — | — |
| 2021-03-03 | $4.37 | $21.30 | 226,000 | — | — |
| 2021-03-02 | $4.50 | $21.94 | 235,400 | — | — |
| 2021-03-01 | $4.89 | $23.84 | 123,600 | — | — |
| 2021-02-26 | $4.67 | $22.77 | 128,600 | — | — |
| 2021-02-25 | $4.92 | $23.99 | 228,900 | — | — |
| 2021-02-24 | $5.19 | $25.30 | 320,100 | — | — |
| 2021-02-23 | $4.87 | $23.74 | 498,300 | — | — |
| 2021-02-22 | $5.17 | $25.20 | 472,500 | — | — |
| 2021-02-19 | $5.60 | $27.30 | 248,400 | — | — |
| 2021-02-18 | $5.61 | $27.35 | 236,900 | — | — |
| 2021-02-17 | $5.87 | $28.62 | 535,900 | — | — |
| 2021-02-16 | $5.71 | $27.84 | 520,600 | — | — |
| 2021-02-12 | $5.57 | $27.15 | 160,900 | — | — |
| 2021-02-11 | $5.62 | $27.40 | 293,700 | — | — |
| 2021-02-10 | $5.63 | $27.45 | 577,300 | — | — |
| 2021-02-09 | $5.82 | $28.37 | 1,665,700 | — | — |
| 2021-02-08 | $5.56 | $27.11 | 947,000 | — | — |
| 2021-02-05 | $5.65 | $27.54 | 536,400 | — | — |
| 2021-02-04 | $5.75 | $28.03 | 704,100 | — | — |
| 2021-02-03 | $6.24 | $30.42 | 744,300 | — | — |
| 2021-02-02 | $5.87 | $28.62 | 1,292,800 | — | — |
| 2021-02-01 | $7.01 | $34.17 | 2,327,800 | — | — |
| 2021-01-29 | $8.22 | $40.07 | 33,994,500 | — | — |
| 2021-01-28 | $3.71 | $18.09 | 36,100 | — | — |
| 2021-01-27 | $3.74 | $18.23 | 66,200 | — | — |
| 2021-01-26 | $4.03 | $19.65 | 74,000 | — | — |
| 2021-01-25 | $3.74 | $18.23 | 52,500 | — | — |
| 2021-01-22 | $3.70 | $18.04 | 39,500 | — | — |
| 2021-01-21 | $3.61 | $17.60 | 45,800 | — | — |
| 2021-01-20 | $3.75 | $18.28 | 29,900 | — | — |
| 2021-01-19 | $3.91 | $19.06 | 22,600 | — | — |
| 2021-01-15 | $3.93 | $19.16 | 40,000 | — | — |
| 2021-01-14 | $4.04 | $19.70 | 28,100 | — | — |
| 2021-01-13 | $3.95 | $19.26 | 20,500 | — | — |
| 2021-01-12 | $4.06 | $19.79 | 14,200 | — | — |
| 2021-01-11 | $3.98 | $19.40 | 17,900 | — | — |
| 2021-01-08 | $4.14 | $20.18 | 12,600 | — | — |
| 2021-01-07 | $4.13 | $20.13 | 20,400 | — | — |
| 2021-01-06 | $4.28 | $20.87 | 26,200 | — | — |
| 2021-01-05 | $4.09 | $19.94 | 18,800 | — | — |
| 2021-01-04 | $4.10 | $19.99 | 11,900 | — | — |