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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $4.24 | $19.11 | 2,552,200 |
| 2021-12-30 | $4.28 | $19.29 | 1,563,400 |
| 2021-12-29 | $4.39 | $19.79 | 1,199,800 |
| 2021-12-28 | $4.37 | $19.70 | 1,602,000 |
| 2021-12-27 | $4.38 | $19.74 | 1,666,100 |
| 2021-12-23 | $4.35 | $19.61 | 2,403,300 |
| 2021-12-22 | $4.34 | $19.56 | 1,279,300 |
| 2021-12-21 | $4.32 | $19.47 | 1,837,700 |
| 2021-12-20 | $4.29 | $19.34 | 2,447,600 |
| 2021-12-17 | $4.31 | $19.43 | 3,813,800 |
| 2021-12-16 | $4.26 | $19.20 | 1,507,500 |
| 2021-12-15 | $4.33 | $19.52 | 1,755,900 |
| 2021-12-14 | $4.31 | $19.43 | 2,714,600 |
| 2021-12-13 | $4.15 | $18.71 | 1,336,100 |
| 2021-12-10 | $4.22 | $19.02 | 1,722,900 |
| 2021-12-09 | $4.16 | $18.75 | 845,500 |
| 2021-12-08 | $4.22 | $19.02 | 1,681,900 |
| 2021-12-07 | $4.23 | $19.07 | 2,899,200 |
| 2021-12-06 | $4.25 | $19.16 | 4,874,200 |
| 2021-12-03 | $4.16 | $18.75 | 1,991,300 |
| 2021-12-02 | $4.21 | $18.98 | 2,085,700 |
| 2021-12-01 | $4.25 | $19.16 | 2,691,900 |
| 2021-11-30 | $4.51 | $19.58 | 2,868,300 |
| 2021-11-29 | $4.42 | $19.19 | 3,913,900 |
| 2021-11-26 | $4.40 | $19.10 | 1,806,700 |
| 2021-11-24 | $4.50 | $19.54 | 4,494,900 |
| 2021-11-23 | $4.56 | $19.80 | 4,061,000 |
| 2021-11-22 | $4.69 | $20.36 | 2,725,300 |
| 2021-11-19 | $4.45 | $19.32 | 1,783,500 |
| 2021-11-18 | $4.48 | $19.45 | 2,106,200 |
| 2021-11-17 | $4.45 | $19.32 | 1,401,900 |
| 2021-11-16 | $4.44 | $19.28 | 1,114,800 |
| 2021-11-15 | $4.47 | $19.41 | 8,789,700 |
| 2021-11-12 | $4.54 | $19.71 | 1,466,600 |
| 2021-11-11 | $4.55 | $19.76 | 1,675,300 |
| 2021-11-10 | $4.50 | $19.54 | 2,348,000 |
| 2021-11-09 | $4.43 | $19.23 | 1,869,600 |
| 2021-11-08 | $4.36 | $18.93 | 1,988,800 |
| 2021-11-05 | $4.36 | $18.93 | 1,667,200 |
| 2021-11-04 | $4.23 | $18.37 | 2,584,000 |
| 2021-11-03 | $4.40 | $19.10 | 1,506,900 |
| 2021-11-02 | $4.35 | $18.89 | 1,367,400 |
| 2021-11-01 | $4.44 | $19.28 | 1,222,700 |
| 2021-10-29 | $4.35 | $18.89 | 1,274,900 |
| 2021-10-28 | $4.39 | $19.06 | 1,431,800 |
| 2021-10-27 | $4.42 | $19.19 | 6,092,200 |
| 2021-10-26 | $4.43 | $19.23 | 1,575,800 |
| 2021-10-25 | $4.44 | $19.28 | 1,981,000 |
| 2021-10-22 | $4.41 | $19.15 | 1,394,400 |
| 2021-10-21 | $4.45 | $19.32 | 1,371,600 |
| 2021-10-20 | $4.54 | $19.71 | 1,975,200 |
| 2021-10-19 | $4.40 | $19.10 | 1,763,100 |
| 2021-10-18 | $4.38 | $19.02 | 2,380,000 |
| 2021-10-15 | $4.45 | $19.32 | 2,932,200 |
| 2021-10-14 | $4.57 | $19.84 | 1,315,300 |
| 2021-10-13 | $4.61 | $20.02 | 7,505,300 |
| 2021-10-12 | $4.66 | $20.23 | 1,657,800 |
| 2021-10-11 | $4.61 | $20.02 | 721,000 |
| 2021-10-08 | $4.67 | $20.28 | 747,000 |
| 2021-10-07 | $4.65 | $20.19 | 1,141,700 |
| 2021-10-06 | $4.67 | $20.28 | 1,477,100 |
| 2021-10-05 | $4.78 | $20.75 | 2,613,600 |
| 2021-10-04 | $4.73 | $20.54 | 1,089,900 |
| 2021-10-01 | $4.67 | $20.28 | 2,398,900 |
| 2021-09-30 | $4.71 | $20.45 | 1,468,900 |
| 2021-09-29 | $4.74 | $20.58 | 1,182,000 |
| 2021-09-28 | $4.84 | $21.01 | 1,157,800 |
| 2021-09-27 | $4.91 | $21.32 | 2,826,300 |
| 2021-09-24 | $4.80 | $20.84 | 701,600 |
| 2021-09-23 | $4.81 | $20.88 | 1,524,700 |
| 2021-09-22 | $4.75 | $20.62 | 1,081,700 |
| 2021-09-21 | $4.72 | $20.49 | 3,083,400 |
| 2021-09-20 | $4.80 | $20.84 | 1,449,700 |
| 2021-09-17 | $4.85 | $21.06 | 1,835,600 |
| 2021-09-16 | $4.88 | $21.19 | 703,100 |
| 2021-09-15 | $4.91 | $21.32 | 1,142,300 |
| 2021-09-14 | $4.87 | $21.15 | 559,700 |
| 2021-09-13 | $4.93 | $21.41 | 797,400 |
| 2021-09-10 | $4.85 | $21.06 | 694,000 |
| 2021-09-09 | $4.91 | $21.32 | 709,600 |
| 2021-09-08 | $4.99 | $21.67 | 1,298,700 |
| 2021-09-07 | $4.98 | $21.62 | 1,021,500 |
| 2021-09-03 | $4.90 | $21.28 | 1,020,800 |
| 2021-09-02 | $4.99 | $21.67 | 1,000,500 |
| 2021-09-01 | $5.02 | $21.80 | 1,084,500 |
| 2021-08-31 | $4.95 | $21.49 | 1,750,600 |
| 2021-08-30 | $5.04 | $21.88 | 980,200 |
| 2021-08-27 | $5.05 | $21.93 | 1,071,500 |
| 2021-08-26 | $4.98 | $21.62 | 1,405,500 |
| 2021-08-25 | $5.05 | $21.93 | 1,157,900 |
| 2021-08-24 | $5.00 | $21.71 | 926,700 |
| 2021-08-23 | $4.99 | $21.67 | 1,994,600 |
| 2021-08-20 | $4.96 | $21.54 | 1,122,700 |
| 2021-08-19 | $4.96 | $21.54 | 1,449,800 |
| 2021-08-18 | $5.02 | $21.80 | 1,623,500 |
| 2021-08-17 | $4.98 | $21.62 | 1,100,300 |
| 2021-08-16 | $5.02 | $21.80 | 1,392,600 |
| 2021-08-13 | $5.06 | $21.97 | 1,829,900 |
| 2021-08-12 | $5.02 | $21.80 | 1,726,300 |
| 2021-08-11 | $5.00 | $21.71 | 1,998,300 |
| 2021-08-10 | $4.91 | $21.32 | 854,000 |
| 2021-08-09 | $4.87 | $21.15 | 1,122,400 |
| 2021-08-06 | $4.80 | $20.84 | 1,192,900 |
| 2021-08-05 | $4.80 | $20.84 | 704,300 |
| 2021-08-04 | $4.79 | $20.80 | 932,000 |
| 2021-08-03 | $4.83 | $20.97 | 2,241,100 |
| 2021-08-02 | $4.67 | $20.28 | 1,928,500 |
| 2021-07-30 | $4.59 | $19.93 | 1,195,100 |
| 2021-07-29 | $4.50 | $19.54 | 839,600 |
| 2021-07-28 | $4.53 | $19.67 | 1,140,400 |
| 2021-07-27 | $4.54 | $19.71 | 1,038,000 |
| 2021-07-26 | $4.51 | $19.58 | 1,337,300 |
| 2021-07-23 | $4.43 | $19.23 | 1,804,900 |
| 2021-07-22 | $4.37 | $18.97 | 1,044,700 |
| 2021-07-21 | $4.41 | $19.15 | 1,678,800 |
| 2021-07-20 | $4.29 | $18.63 | 1,314,400 |
| 2021-07-19 | $4.28 | $18.58 | 2,195,700 |
| 2021-07-16 | $4.40 | $19.10 | 1,069,000 |
| 2021-07-15 | $4.39 | $19.06 | 1,884,500 |
| 2021-07-14 | $4.44 | $19.28 | 964,600 |
| 2021-07-13 | $4.45 | $19.32 | 1,777,800 |
| 2021-07-12 | $4.52 | $19.63 | 1,216,000 |
| 2021-07-09 | $4.49 | $19.50 | 1,060,000 |
| 2021-07-08 | $4.43 | $19.23 | 1,663,500 |
| 2021-07-07 | $4.50 | $19.54 | 1,314,300 |
| 2021-07-06 | $4.53 | $19.67 | 2,825,100 |
| 2021-07-02 | $4.69 | $20.36 | 1,129,600 |
| 2021-07-01 | $4.70 | $20.41 | 1,374,100 |
| 2021-06-30 | $4.70 | $20.41 | 1,308,900 |
| 2021-06-29 | $4.67 | $20.28 | 1,855,900 |
| 2021-06-28 | $4.65 | $20.19 | 1,660,700 |
| 2021-06-25 | $4.74 | $20.58 | 1,149,700 |
| 2021-06-24 | $4.74 | $20.58 | 1,613,500 |
| 2021-06-23 | $4.70 | $20.41 | 2,548,600 |
| 2021-06-22 | $4.79 | $20.80 | 1,769,200 |
| 2021-06-21 | $4.81 | $20.88 | 1,800,300 |
| 2021-06-18 | $4.73 | $20.54 | 6,767,700 |
| 2021-06-17 | $4.86 | $21.10 | 1,897,300 |
| 2021-06-16 | $4.91 | $21.32 | 2,040,900 |
| 2021-06-15 | $5.01 | $21.75 | 2,273,100 |
| 2021-06-14 | $5.06 | $21.97 | 2,137,900 |
| 2021-06-11 | $5.01 | $21.75 | 1,168,700 |
| 2021-06-10 | $5.06 | $21.97 | 1,762,100 |
| 2021-06-09 | $4.90 | $21.28 | 1,786,000 |
| 2021-06-08 | $4.87 | $21.15 | 1,552,600 |
| 2021-06-07 | $4.82 | $20.93 | 2,195,300 |
| 2021-06-04 | $4.73 | $20.54 | 1,688,400 |
| 2021-06-03 | $4.77 | $20.71 | 2,176,300 |
| 2021-06-02 | $4.76 | $20.67 | 2,439,100 |
| 2021-06-01 | $4.79 | $20.80 | 2,857,300 |
| 2021-05-28 | $4.99 | $20.62 | 2,734,100 |
| 2021-05-27 | $5.03 | $20.78 | 2,137,000 |
| 2021-05-26 | $5.11 | $21.11 | 703,600 |
| 2021-05-25 | $5.10 | $21.07 | 1,178,000 |
| 2021-05-24 | $5.15 | $21.28 | 1,209,900 |
| 2021-05-21 | $5.15 | $21.28 | 927,700 |
| 2021-05-20 | $5.11 | $21.11 | 1,262,600 |
| 2021-05-19 | $5.16 | $21.32 | 2,265,700 |
| 2021-05-18 | $5.11 | $21.11 | 1,790,300 |
| 2021-05-17 | $5.12 | $21.15 | 1,950,700 |
| 2021-05-14 | $4.97 | $20.53 | 1,884,700 |
| 2021-05-13 | $4.82 | $19.91 | 1,552,500 |
| 2021-05-12 | $4.77 | $19.71 | 1,580,200 |
| 2021-05-11 | $4.87 | $20.12 | 1,903,400 |
| 2021-05-10 | $4.97 | $20.53 | 3,157,200 |
| 2021-05-07 | $4.83 | $19.95 | 1,961,700 |
| 2021-05-06 | $4.86 | $20.08 | 1,235,500 |
| 2021-05-05 | $4.78 | $19.75 | 1,169,300 |
| 2021-05-04 | $4.77 | $19.71 | 1,629,400 |
| 2021-05-03 | $4.72 | $19.50 | 2,071,200 |
| 2021-04-30 | $4.69 | $19.38 | 932,800 |
| 2021-04-29 | $4.75 | $19.62 | 1,577,000 |
| 2021-04-28 | $4.70 | $19.42 | 787,300 |
| 2021-04-27 | $4.65 | $19.21 | 1,197,100 |
| 2021-04-26 | $4.60 | $19.00 | 1,499,300 |
| 2021-04-23 | $4.50 | $18.59 | 1,189,200 |
| 2021-04-22 | $4.46 | $18.43 | 1,981,700 |
| 2021-04-21 | $4.52 | $18.67 | 1,145,700 |
| 2021-04-20 | $4.51 | $18.63 | 1,556,100 |
| 2021-04-19 | $4.58 | $18.92 | 1,228,300 |
| 2021-04-16 | $4.57 | $18.88 | 1,080,700 |
| 2021-04-15 | $4.47 | $18.47 | 1,206,900 |
| 2021-04-14 | $4.54 | $18.76 | 1,702,300 |
| 2021-04-13 | $4.53 | $18.72 | 2,200,400 |
| 2021-04-12 | $4.58 | $18.92 | 903,900 |
| 2021-04-09 | $4.57 | $18.88 | 620,800 |
| 2021-04-08 | $4.60 | $19.00 | 895,000 |
| 2021-04-07 | $4.59 | $18.96 | 901,600 |
| 2021-04-06 | $4.55 | $18.80 | 1,773,400 |
| 2021-04-05 | $4.60 | $19.00 | 1,756,500 |
| 2021-04-01 | $4.53 | $18.72 | 1,795,800 |
| 2021-03-31 | $4.53 | $18.72 | 1,572,700 |
| 2021-03-30 | $4.55 | $18.80 | 1,749,700 |
| 2021-03-29 | $4.63 | $19.13 | 2,268,300 |
| 2021-03-26 | $4.81 | $19.87 | 907,200 |
| 2021-03-25 | $4.76 | $19.67 | 914,000 |
| 2021-03-24 | $4.77 | $19.71 | 979,800 |
| 2021-03-23 | $4.81 | $19.87 | 951,100 |
| 2021-03-22 | $4.78 | $19.75 | 1,015,000 |
| 2021-03-19 | $4.85 | $20.04 | 1,423,200 |
| 2021-03-18 | $4.92 | $20.33 | 1,433,500 |
| 2021-03-17 | $4.96 | $20.49 | 1,975,300 |
| 2021-03-16 | $4.94 | $20.41 | 1,601,600 |
| 2021-03-15 | $4.91 | $20.29 | 2,198,100 |
| 2021-03-12 | $4.88 | $20.16 | 1,785,600 |
| 2021-03-11 | $4.82 | $19.91 | 1,325,600 |
| 2021-03-10 | $4.77 | $19.71 | 1,617,500 |
| 2021-03-09 | $4.59 | $18.96 | 1,172,700 |
| 2021-03-08 | $4.65 | $19.21 | 1,846,700 |
| 2021-03-05 | $4.71 | $19.46 | 2,275,300 |
| 2021-03-04 | $4.58 | $18.92 | 2,450,400 |
| 2021-03-03 | $4.49 | $18.55 | 2,615,800 |
| 2021-03-02 | $4.53 | $18.72 | 1,184,900 |
| 2021-03-01 | $4.45 | $18.38 | 1,498,500 |
| 2021-02-26 | $4.34 | $17.93 | 3,865,000 |
| 2021-02-25 | $4.46 | $18.43 | 2,865,800 |
| 2021-02-24 | $4.60 | $19.00 | 3,369,900 |
| 2021-02-23 | $4.47 | $18.47 | 1,320,900 |
| 2021-02-22 | $4.50 | $18.59 | 1,463,200 |
| 2021-02-19 | $4.54 | $18.76 | 1,503,000 |
| 2021-02-18 | $4.58 | $18.92 | 2,323,700 |
| 2021-02-17 | $4.60 | $19.00 | 1,348,600 |
| 2021-02-16 | $4.65 | $19.21 | 3,403,700 |
| 2021-02-12 | $4.59 | $18.96 | 1,192,900 |
| 2021-02-11 | $4.63 | $19.13 | 1,519,700 |
| 2021-02-10 | $4.63 | $19.13 | 1,002,000 |
| 2021-02-09 | $4.57 | $18.88 | 951,900 |
| 2021-02-08 | $4.64 | $19.17 | 956,400 |
| 2021-02-05 | $4.63 | $19.13 | 1,079,300 |
| 2021-02-04 | $4.54 | $18.76 | 730,300 |
| 2021-02-03 | $4.50 | $18.59 | 1,893,800 |
| 2021-02-02 | $4.37 | $18.05 | 2,398,400 |
| 2021-02-01 | $4.38 | $18.10 | 1,030,000 |
| 2021-01-29 | $4.34 | $17.93 | 940,000 |
| 2021-01-28 | $4.39 | $18.14 | 1,290,500 |
| 2021-01-27 | $4.46 | $18.43 | 2,678,600 |
| 2021-01-26 | $4.53 | $18.72 | 1,452,500 |
| 2021-01-25 | $4.43 | $18.30 | 1,100,400 |
| 2021-01-22 | $4.46 | $18.43 | 1,264,900 |
| 2021-01-21 | $4.52 | $18.67 | 1,242,700 |
| 2021-01-20 | $4.60 | $19.00 | 881,500 |
| 2021-01-19 | $4.59 | $18.96 | 1,386,600 |
| 2021-01-15 | $4.56 | $18.84 | 2,641,300 |
| 2021-01-14 | $4.72 | $19.50 | 2,592,100 |
| 2021-01-13 | $4.84 | $20.00 | 3,488,200 |
| 2021-01-12 | $4.44 | $18.34 | 2,482,400 |
| 2021-01-11 | $4.39 | $18.14 | 2,320,900 |
| 2021-01-08 | $4.42 | $18.26 | 2,114,900 |
| 2021-01-07 | $4.45 | $18.38 | 2,859,800 |
| 2021-01-06 | $4.34 | $17.93 | 1,973,100 |
| 2021-01-05 | $4.12 | $17.02 | 1,513,700 |
| 2021-01-04 | $4.06 | $16.77 | 1,615,500 |