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
- 1980-10-24 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 | $6.09 | $84.39 | 322,000 | — | — |
| 2021-12-30 | $6.01 | $83.28 | 668,600 | — | — |
| 2021-12-29 | $6.11 | $83.11 | 547,900 | — | — |
| 2021-12-28 | $6.00 | $81.62 | 487,600 | — | — |
| 2021-12-27 | $6.12 | $83.25 | 419,700 | — | — |
| 2021-12-23 | $5.84 | $79.44 | 925,800 | — | — |
| 2021-12-22 | $5.92 | $80.53 | 400,900 | — | — |
| 2021-12-21 | $5.83 | $79.30 | 726,500 | — | — |
| 2021-12-20 | $5.90 | $80.26 | 551,600 | — | — |
| 2021-12-17 | $5.77 | $78.49 | 397,300 | — | — |
| 2021-12-16 | $5.86 | $79.71 | 300,800 | — | — |
| 2021-12-15 | $5.77 | $78.49 | 766,700 | — | — |
| 2021-12-14 | $5.92 | $80.53 | 230,700 | — | — |
| 2021-12-13 | $6.08 | $82.71 | 304,200 | — | — |
| 2021-12-10 | $6.23 | $84.75 | 359,500 | — | — |
| 2021-12-09 | $6.16 | $83.79 | 465,100 | — | — |
| 2021-12-08 | $6.43 | $87.47 | 294,900 | — | — |
| 2021-12-07 | $6.16 | $83.79 | 341,300 | — | — |
| 2021-12-06 | $5.91 | $80.39 | 567,400 | — | — |
| 2021-12-03 | $5.69 | $77.40 | 296,900 | — | — |
| 2021-12-02 | $5.74 | $78.08 | 380,800 | — | — |
| 2021-12-01 | $5.85 | $79.58 | 852,200 | — | — |
| 2021-11-30 | $6.39 | $86.92 | 631,700 | — | — |
| 2021-11-29 | $6.92 | $94.13 | 328,100 | — | — |
| 2021-11-26 | $7.42 | $98.89 | 310,500 | — | — |
| 2021-11-24 | $7.55 | $100.63 | 371,500 | — | — |
| 2021-11-23 | $7.50 | $99.96 | 294,000 | — | — |
| 2021-11-22 | $7.42 | $98.89 | 439,100 | — | — |
| 2021-11-19 | $7.48 | $99.69 | 562,000 | — | — |
| 2021-11-18 | $7.49 | $99.83 | 438,500 | — | — |
| 2021-11-17 | $7.45 | $99.29 | 474,900 | — | — |
| 2021-11-16 | $7.55 | $100.63 | 629,400 | — | — |
| 2021-11-15 | $7.06 | $94.10 | 615,900 | — | — |
| 2021-11-12 | $6.72 | $89.56 | 504,000 | — | — |
| 2021-11-11 | $6.87 | $91.56 | 340,400 | — | — |
| 2021-11-10 | $6.60 | $87.96 | 384,800 | — | — |
| 2021-11-09 | $6.84 | $91.16 | 280,000 | — | — |
| 2021-11-08 | $6.98 | $93.03 | 260,700 | — | — |
| 2021-11-05 | $6.89 | $91.83 | 152,800 | — | — |
| 2021-11-04 | $6.81 | $90.76 | 150,300 | — | — |
| 2021-11-03 | $6.76 | $90.10 | 343,300 | — | — |
| 2021-11-02 | $6.78 | $90.36 | 379,400 | — | — |
| 2021-11-01 | $6.92 | $92.23 | 302,400 | — | — |
| 2021-10-29 | $6.86 | $91.43 | 395,900 | — | — |
| 2021-10-28 | $6.92 | $92.23 | 439,200 | — | — |
| 2021-10-27 | $7.05 | $93.06 | 444,200 | — | — |
| 2021-10-26 | $7.09 | $93.58 | 580,700 | — | — |
| 2021-10-25 | $6.88 | $90.81 | 559,100 | — | — |
| 2021-10-22 | $6.27 | $82.76 | 614,500 | — | — |
| 2021-10-21 | $5.98 | $78.93 | 438,400 | — | — |
| 2021-10-20 | $5.80 | $76.56 | 587,900 | — | — |
| 2021-10-19 | $5.55 | $73.26 | 544,600 | — | — |
| 2021-10-18 | $5.35 | $70.62 | 266,400 | — | — |
| 2021-10-15 | $5.21 | $68.77 | 540,200 | — | — |
| 2021-10-14 | $5.25 | $69.30 | 249,800 | — | — |
| 2021-10-13 | $5.15 | $67.98 | 138,500 | — | — |
| 2021-10-12 | $5.19 | $68.50 | 183,500 | — | — |
| 2021-10-11 | $5.16 | $68.11 | 243,500 | — | — |
| 2021-10-08 | $5.27 | $69.56 | 130,400 | — | — |
| 2021-10-07 | $5.29 | $69.82 | 150,300 | — | — |
| 2021-10-06 | $5.34 | $70.48 | 231,900 | — | — |
| 2021-10-05 | $5.40 | $71.28 | 439,000 | — | — |
| 2021-10-04 | $5.32 | $70.22 | 386,000 | — | — |
| 2021-10-01 | $5.15 | $67.98 | 174,200 | — | — |
| 2021-09-30 | $5.06 | $66.79 | 237,200 | — | — |
| 2021-09-29 | $5.06 | $66.79 | 227,200 | — | — |
| 2021-09-28 | $5.11 | $66.96 | 325,300 | — | — |
| 2021-09-27 | $5.19 | $68.01 | 350,600 | — | — |
| 2021-09-24 | $5.00 | $65.52 | 252,200 | — | — |
| 2021-09-23 | $4.85 | $63.55 | 330,600 | — | — |
| 2021-09-22 | $4.81 | $63.03 | 275,900 | — | — |
| 2021-09-21 | $4.80 | $62.90 | 179,000 | — | — |
| 2021-09-20 | $4.75 | $62.24 | 475,200 | — | — |
| 2021-09-17 | $4.68 | $61.33 | 226,000 | — | — |
| 2021-09-16 | $4.75 | $62.24 | 214,500 | — | — |
| 2021-09-15 | $4.87 | $63.82 | 727,000 | — | — |
| 2021-09-14 | $4.59 | $60.15 | 236,000 | — | — |
| 2021-09-13 | $4.64 | $60.80 | 478,500 | — | — |
| 2021-09-10 | $4.57 | $59.88 | 132,100 | — | — |
| 2021-09-09 | $4.52 | $59.23 | 95,300 | — | — |
| 2021-09-08 | $4.50 | $58.97 | 179,300 | — | — |
| 2021-09-07 | $4.44 | $58.18 | 79,500 | — | — |
| 2021-09-03 | $4.49 | $58.84 | 126,600 | — | — |
| 2021-09-02 | $4.53 | $59.36 | 69,100 | — | — |
| 2021-09-01 | $4.51 | $59.10 | 98,100 | — | — |
| 2021-08-31 | $4.30 | $56.35 | 62,100 | — | — |
| 2021-08-30 | $4.32 | $56.61 | 89,200 | — | — |
| 2021-08-27 | $4.38 | $57.39 | 228,800 | — | — |
| 2021-08-26 | $4.10 | $53.73 | 182,500 | — | — |
| 2021-08-25 | $4.03 | $52.81 | 128,000 | — | — |
| 2021-08-24 | $3.97 | $52.02 | 239,900 | — | — |
| 2021-08-23 | $3.94 | $51.63 | 740,400 | — | — |
| 2021-08-20 | $4.17 | $54.64 | 1,570,500 | — | — |
| 2021-08-19 | $5.03 | $65.91 | 160,600 | — | — |
| 2021-08-18 | $5.04 | $66.04 | 79,300 | — | — |
| 2021-08-17 | $5.03 | $65.91 | 140,100 | — | — |
| 2021-08-16 | $5.12 | $67.09 | 161,200 | — | — |
| 2021-08-13 | $5.07 | $66.44 | 127,900 | — | — |
| 2021-08-12 | $5.08 | $66.57 | 177,800 | — | — |
| 2021-08-11 | $5.12 | $67.09 | 215,500 | — | — |
| 2021-08-10 | $5.15 | $67.48 | 125,100 | — | — |
| 2021-08-09 | $5.12 | $67.09 | 76,400 | — | — |
| 2021-08-06 | $5.18 | $67.88 | 236,400 | — | — |
| 2021-08-05 | $5.13 | $67.22 | 172,700 | — | — |
| 2021-08-04 | $5.09 | $66.70 | 160,200 | — | — |
| 2021-08-03 | $5.05 | $66.17 | 144,100 | — | — |
| 2021-08-02 | $5.13 | $67.22 | 91,200 | — | — |
| 2021-07-30 | $5.12 | $67.09 | 71,800 | — | — |
| 2021-07-29 | $5.27 | $69.06 | 158,700 | — | — |
| 2021-07-28 | $5.26 | $67.81 | 168,900 | — | — |
| 2021-07-27 | $5.33 | $68.71 | 145,000 | — | — |
| 2021-07-26 | $5.42 | $69.87 | 243,500 | — | — |
| 2021-07-23 | $5.20 | $67.04 | 181,000 | — | — |
| 2021-07-22 | $5.27 | $67.94 | 198,300 | — | — |
| 2021-07-21 | $5.07 | $65.36 | 342,900 | — | — |
| 2021-07-20 | $4.85 | $62.53 | 585,300 | — | — |
| 2021-07-19 | $4.71 | $60.72 | 302,100 | — | — |
| 2021-07-16 | $4.75 | $61.24 | 153,300 | — | — |
| 2021-07-15 | $4.67 | $60.21 | 184,600 | — | — |
| 2021-07-14 | $4.81 | $62.01 | 168,900 | — | — |
| 2021-07-13 | $4.91 | $63.30 | 169,100 | — | — |
| 2021-07-12 | $4.96 | $63.94 | 253,500 | — | — |
| 2021-07-09 | $4.92 | $63.43 | 276,900 | — | — |
| 2021-07-08 | $4.95 | $63.82 | 185,800 | — | — |
| 2021-07-07 | $4.93 | $63.56 | 300,400 | — | — |
| 2021-07-06 | $5.15 | $66.39 | 280,100 | — | — |
| 2021-07-02 | $4.98 | $64.20 | 304,300 | — | — |
| 2021-07-01 | $5.16 | $66.52 | 168,500 | — | — |
| 2021-06-30 | $5.14 | $66.27 | 521,300 | — | — |
| 2021-06-29 | $5.12 | $66.01 | 240,300 | — | — |
| 2021-06-28 | $5.12 | $65.78 | 138,400 | — | — |
| 2021-06-25 | $5.18 | $66.55 | 152,400 | — | — |
| 2021-06-24 | $5.31 | $68.22 | 239,700 | — | — |
| 2021-06-23 | $5.20 | $66.80 | 333,000 | — | — |
| 2021-06-22 | $4.93 | $63.33 | 166,600 | — | — |
| 2021-06-21 | $4.94 | $63.46 | 177,600 | — | — |
| 2021-06-18 | $4.84 | $62.18 | 1,327,900 | — | — |
| 2021-06-17 | $5.59 | $71.81 | 138,900 | — | — |
| 2021-06-16 | $5.77 | $74.13 | 251,400 | — | — |
| 2021-06-15 | $5.86 | $75.28 | 211,300 | — | — |
| 2021-06-14 | $5.75 | $73.87 | 128,800 | — | — |
| 2021-06-11 | $5.71 | $73.35 | 252,900 | — | — |
| 2021-06-10 | $5.48 | $70.40 | 72,500 | — | — |
| 2021-06-09 | $5.45 | $70.01 | 101,800 | — | — |
| 2021-06-08 | $5.30 | $68.09 | 162,000 | — | — |
| 2021-06-07 | $5.23 | $67.19 | 130,600 | — | — |
| 2021-06-04 | $5.23 | $67.19 | 218,300 | — | — |
| 2021-06-03 | $5.36 | $68.86 | 144,800 | — | — |
| 2021-06-02 | $5.49 | $70.53 | 147,000 | — | — |
| 2021-06-01 | $5.56 | $71.43 | 237,100 | — | — |
| 2021-05-28 | $5.64 | $72.46 | 98,900 | — | — |
| 2021-05-27 | $5.57 | $71.56 | 203,300 | — | — |
| 2021-05-26 | $5.38 | $68.60 | 109,900 | — | — |
| 2021-05-25 | $5.41 | $68.98 | 151,100 | — | — |
| 2021-05-24 | $5.66 | $72.17 | 104,000 | — | — |
| 2021-05-21 | $5.61 | $71.53 | 282,900 | — | — |
| 2021-05-20 | $5.27 | $67.20 | 151,100 | — | — |
| 2021-05-19 | $5.45 | $69.49 | 241,000 | — | — |
| 2021-05-18 | $5.59 | $71.28 | 639,500 | — | — |
| 2021-05-17 | $5.90 | $75.23 | 722,200 | — | — |
| 2021-05-14 | $5.27 | $67.20 | 335,700 | — | — |
| 2021-05-13 | $5.00 | $63.76 | 124,600 | — | — |
| 2021-05-12 | $5.00 | $63.76 | 242,700 | — | — |
| 2021-05-11 | $4.95 | $63.12 | 146,600 | — | — |
| 2021-05-10 | $5.08 | $64.78 | 177,700 | — | — |
| 2021-05-07 | $5.08 | $64.78 | 141,300 | — | — |
| 2021-05-06 | $5.05 | $64.39 | 79,800 | — | — |
| 2021-05-05 | $4.98 | $63.50 | 187,400 | — | — |
| 2021-05-04 | $5.04 | $64.27 | 165,400 | — | — |
| 2021-05-03 | $5.08 | $64.78 | 331,200 | — | — |
| 2021-04-30 | $4.80 | $61.21 | 222,600 | — | — |
| 2021-04-29 | $4.82 | $61.46 | 102,000 | — | — |
| 2021-04-28 | $4.81 | $60.11 | 296,200 | — | — |
| 2021-04-27 | $4.82 | $60.23 | 234,800 | — | — |
| 2021-04-26 | $4.79 | $59.86 | 219,400 | — | — |
| 2021-04-23 | $4.63 | $57.86 | 308,200 | — | — |
| 2021-04-22 | $4.75 | $59.36 | 470,600 | — | — |
| 2021-04-21 | $4.61 | $57.61 | 343,300 | — | — |
| 2021-04-20 | $4.51 | $56.36 | 1,109,500 | — | — |
| 2021-04-19 | $4.34 | $54.24 | 80,300 | — | — |
| 2021-04-16 | $4.24 | $52.99 | 66,800 | — | — |
| 2021-04-15 | $4.17 | $52.11 | 68,800 | — | — |
| 2021-04-14 | $4.12 | $51.49 | 121,800 | — | — |
| 2021-04-13 | $4.20 | $52.49 | 58,800 | — | — |
| 2021-04-12 | $4.21 | $52.61 | 146,800 | — | — |
| 2021-04-09 | $4.20 | $52.49 | 33,800 | — | — |
| 2021-04-08 | $4.19 | $52.36 | 52,600 | — | — |
| 2021-04-07 | $4.08 | $50.99 | 40,400 | — | — |
| 2021-04-06 | $4.04 | $50.49 | 108,200 | — | — |
| 2021-04-05 | $4.07 | $50.86 | 47,900 | — | — |
| 2021-04-01 | $4.11 | $51.36 | 118,300 | — | — |
| 2021-03-31 | $3.96 | $49.49 | 84,800 | — | — |
| 2021-03-30 | $4.07 | $50.86 | 119,100 | — | — |
| 2021-03-29 | $4.00 | $49.32 | 147,500 | — | — |
| 2021-03-26 | $3.98 | $49.08 | 45,800 | — | — |
| 2021-03-25 | $3.90 | $48.09 | 54,400 | — | — |
| 2021-03-24 | $3.81 | $46.98 | 63,100 | — | — |
| 2021-03-23 | $3.86 | $47.60 | 73,400 | — | — |
| 2021-03-22 | $3.94 | $48.58 | 103,300 | — | — |
| 2021-03-19 | $4.23 | $52.16 | 253,600 | — | — |
| 2021-03-18 | $3.85 | $47.47 | 72,500 | — | — |
| 2021-03-17 | $3.97 | $48.95 | 106,700 | — | — |
| 2021-03-16 | $4.00 | $49.32 | 106,600 | — | — |
| 2021-03-15 | $3.99 | $49.20 | 184,700 | — | — |
| 2021-03-12 | $4.17 | $51.42 | 85,400 | — | — |
| 2021-03-11 | $4.14 | $51.05 | 94,100 | — | — |
| 2021-03-10 | $4.08 | $50.31 | 77,400 | — | — |
| 2021-03-09 | $3.85 | $47.47 | 83,100 | — | — |
| 2021-03-08 | $3.92 | $48.34 | 40,800 | — | — |
| 2021-03-05 | $3.88 | $47.84 | 43,700 | — | — |
| 2021-03-04 | $3.80 | $46.86 | 90,700 | — | — |
| 2021-03-03 | $3.97 | $48.95 | 52,700 | — | — |
| 2021-03-02 | $4.00 | $49.32 | 49,600 | — | — |
| 2021-03-01 | $4.04 | $49.82 | 223,000 | — | — |
| 2021-02-26 | $3.79 | $46.73 | 248,300 | — | — |
| 2021-02-25 | $4.22 | $52.04 | 96,500 | — | — |
| 2021-02-24 | $4.39 | $53.46 | 119,400 | — | — |
| 2021-02-23 | $4.40 | $53.58 | 163,000 | — | — |
| 2021-02-22 | $4.40 | $53.58 | 219,100 | — | — |
| 2021-02-19 | $4.34 | $52.85 | 75,800 | — | — |
| 2021-02-18 | $4.29 | $52.24 | 109,100 | — | — |
| 2021-02-17 | $4.27 | $51.99 | 224,900 | — | — |
| 2021-02-16 | $4.44 | $54.06 | 427,600 | — | — |
| 2021-02-12 | $3.93 | $47.85 | 192,900 | — | — |
| 2021-02-11 | $3.75 | $45.66 | 179,600 | — | — |
| 2021-02-10 | $3.80 | $46.27 | 128,800 | — | — |
| 2021-02-09 | $3.66 | $44.57 | 140,800 | — | — |
| 2021-02-08 | $3.66 | $44.57 | 73,600 | — | — |
| 2021-02-05 | $3.73 | $45.42 | 95,100 | — | — |
| 2021-02-04 | $3.66 | $44.57 | 77,700 | — | — |
| 2021-02-03 | $3.69 | $44.93 | 39,200 | — | — |
| 2021-02-02 | $3.67 | $44.69 | 55,500 | — | — |
| 2021-02-01 | $3.59 | $43.71 | 172,900 | — | — |
| 2021-01-29 | $3.49 | $42.50 | 80,100 | — | — |
| 2021-01-28 | $3.63 | $44.20 | 54,700 | — | — |
| 2021-01-27 | $3.61 | $43.24 | 73,300 | — | — |
| 2021-01-26 | $3.75 | $44.92 | 113,400 | — | — |
| 2021-01-25 | $3.82 | $45.75 | 49,700 | — | — |
| 2021-01-22 | $3.76 | $45.04 | 72,300 | — | — |
| 2021-01-21 | $3.83 | $45.87 | 73,000 | — | — |
| 2021-01-20 | $3.76 | $45.04 | 257,800 | — | — |
| 2021-01-19 | $3.93 | $47.07 | 486,600 | — | — |
| 2021-01-15 | $3.25 | $38.93 | 74,100 | — | — |
| 2021-01-14 | $3.23 | $38.69 | 116,200 | — | — |
| 2021-01-13 | $2.99 | $35.81 | 58,600 | — | — |
| 2021-01-12 | $3.02 | $36.17 | 86,500 | — | — |
| 2021-01-11 | $2.91 | $34.85 | 60,600 | — | — |
| 2021-01-08 | $2.87 | $34.38 | 28,300 | — | — |
| 2021-01-07 | $2.91 | $34.85 | 54,300 | — | — |
| 2021-01-06 | $2.84 | $34.02 | 77,700 | — | — |
| 2021-01-05 | $2.90 | $34.74 | 156,200 | — | — |
| 2021-01-04 | $2.71 | $32.46 | 55,300 | — | — |