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
- 1994-11-17 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 | $19.41 | 59,500 | — | — |
| 2021-12-30 | $4.44 | $19.41 | 91,000 | — | — |
| 2021-12-29 | $4.53 | $19.81 | 70,400 | — | — |
| 2021-12-28 | $4.65 | $20.33 | 149,700 | — | — |
| 2021-12-27 | $4.60 | $20.11 | 89,300 | — | — |
| 2021-12-23 | $4.51 | $19.72 | 72,800 | — | — |
| 2021-12-22 | $4.47 | $19.55 | 27,600 | — | — |
| 2021-12-21 | $4.51 | $19.72 | 42,700 | — | — |
| 2021-12-20 | $4.41 | $19.28 | 76,000 | — | — |
| 2021-12-17 | $4.57 | $19.98 | 63,000 | — | — |
| 2021-12-16 | $4.50 | $19.68 | 125,800 | — | — |
| 2021-12-15 | $4.36 | $19.07 | 184,000 | — | — |
| 2021-12-14 | $4.34 | $18.98 | 84,700 | — | — |
| 2021-12-13 | $4.48 | $19.59 | 242,200 | — | — |
| 2021-12-10 | $4.64 | $20.29 | 135,200 | — | — |
| 2021-12-09 | $4.67 | $20.42 | 107,300 | — | — |
| 2021-12-08 | $4.70 | $20.55 | 100,700 | — | — |
| 2021-12-07 | $4.70 | $20.55 | 277,700 | — | — |
| 2021-12-06 | $4.52 | $19.76 | 179,300 | — | — |
| 2021-12-03 | $4.52 | $19.76 | 251,200 | — | — |
| 2021-12-02 | $4.59 | $20.07 | 223,400 | — | — |
| 2021-12-01 | $4.36 | $19.07 | 449,800 | — | — |
| 2021-11-30 | $4.05 | $17.71 | 2,471,200 | — | — |
| 2021-11-29 | $4.21 | $18.41 | 259,400 | — | — |
| 2021-11-26 | $4.33 | $18.93 | 169,600 | — | — |
| 2021-11-24 | $4.55 | $19.90 | 197,200 | — | — |
| 2021-11-23 | $4.71 | $20.60 | 103,100 | — | — |
| 2021-11-22 | $4.69 | $20.51 | 124,500 | — | — |
| 2021-11-19 | $4.84 | $21.16 | 105,500 | — | — |
| 2021-11-18 | $5.15 | $22.52 | 87,500 | — | — |
| 2021-11-17 | $5.18 | $22.65 | 128,800 | — | — |
| 2021-11-16 | $5.31 | $23.22 | 157,600 | — | — |
| 2021-11-15 | $5.38 | $23.53 | 151,200 | — | — |
| 2021-11-12 | $5.39 | $23.57 | 157,500 | — | — |
| 2021-11-11 | $5.71 | $24.97 | 147,400 | — | — |
| 2021-11-10 | $5.50 | $24.05 | 123,500 | — | — |
| 2021-11-09 | $5.48 | $23.96 | 213,500 | — | — |
| 2021-11-08 | $5.42 | $23.70 | 139,900 | — | — |
| 2021-11-05 | $5.21 | $22.78 | 59,200 | — | — |
| 2021-11-04 | $5.09 | $22.26 | 120,300 | — | — |
| 2021-11-03 | $5.38 | $23.53 | 78,900 | — | — |
| 2021-11-02 | $5.31 | $23.22 | 34,100 | — | — |
| 2021-11-01 | $5.35 | $23.39 | 104,800 | — | — |
| 2021-10-29 | $5.31 | $23.22 | 64,800 | — | — |
| 2021-10-28 | $5.52 | $24.14 | 101,300 | — | — |
| 2021-10-27 | $5.71 | $24.97 | 85,100 | — | — |
| 2021-10-26 | $5.93 | $25.93 | 66,100 | — | — |
| 2021-10-25 | $6.03 | $26.37 | 167,500 | — | — |
| 2021-10-22 | $5.79 | $25.32 | 82,900 | — | — |
| 2021-10-21 | $5.90 | $25.80 | 99,400 | — | — |
| 2021-10-20 | $5.94 | $25.97 | 131,800 | — | — |
| 2021-10-19 | $5.69 | $24.88 | 131,700 | — | — |
| 2021-10-18 | $5.54 | $24.22 | 90,000 | — | — |
| 2021-10-15 | $5.43 | $23.74 | 83,400 | — | — |
| 2021-10-14 | $5.41 | $23.66 | 25,400 | — | — |
| 2021-10-13 | $5.36 | $23.44 | 68,600 | — | — |
| 2021-10-12 | $5.38 | $23.53 | 53,100 | — | — |
| 2021-10-11 | $5.37 | $23.48 | 174,900 | — | — |
| 2021-10-08 | $5.12 | $22.39 | 29,900 | — | — |
| 2021-10-07 | $5.15 | $22.52 | 110,000 | — | — |
| 2021-10-06 | $5.09 | $22.26 | 89,800 | — | — |
| 2021-10-05 | $5.15 | $22.52 | 130,000 | — | — |
| 2021-10-04 | $5.25 | $22.96 | 81,600 | — | — |
| 2021-10-01 | $5.03 | $21.99 | 93,700 | — | — |
| 2021-09-30 | $4.93 | $21.56 | 59,600 | — | — |
| 2021-09-29 | $4.92 | $21.51 | 72,300 | — | — |
| 2021-09-28 | $4.74 | $20.73 | 68,300 | — | — |
| 2021-09-27 | $4.67 | $20.42 | 80,900 | — | — |
| 2021-09-24 | $4.67 | $20.42 | 32,500 | — | — |
| 2021-09-23 | $4.71 | $20.60 | 112,900 | — | — |
| 2021-09-22 | $4.89 | $21.38 | 83,100 | — | — |
| 2021-09-21 | $4.77 | $20.86 | 58,600 | — | — |
| 2021-09-20 | $4.78 | $20.90 | 91,700 | — | — |
| 2021-09-17 | $5.17 | $22.61 | 102,500 | — | — |
| 2021-09-16 | $5.28 | $23.09 | 115,900 | — | — |
| 2021-09-15 | $5.31 | $23.22 | 82,000 | — | — |
| 2021-09-14 | $5.33 | $23.31 | 152,200 | — | — |
| 2021-09-13 | $5.52 | $24.14 | 537,400 | — | — |
| 2021-09-10 | $5.00 | $21.86 | 147,300 | — | — |
| 2021-09-09 | $5.07 | $22.17 | 70,700 | — | — |
| 2021-09-08 | $5.23 | $22.87 | 82,400 | — | — |
| 2021-09-07 | $5.27 | $23.04 | 104,700 | — | — |
| 2021-09-03 | $5.08 | $22.21 | 181,900 | — | — |
| 2021-09-02 | $5.22 | $22.83 | 60,300 | — | — |
| 2021-09-01 | $5.32 | $23.26 | 71,800 | — | — |
| 2021-08-31 | $5.34 | $23.35 | 126,000 | — | — |
| 2021-08-30 | $5.57 | $24.36 | 163,500 | — | — |
| 2021-08-27 | $5.19 | $22.69 | 69,700 | — | — |
| 2021-08-26 | $5.22 | $22.83 | 92,900 | — | — |
| 2021-08-25 | $5.16 | $22.56 | 133,700 | — | — |
| 2021-08-24 | $5.03 | $21.99 | 149,200 | — | — |
| 2021-08-23 | $4.83 | $21.12 | 55,400 | — | — |
| 2021-08-20 | $4.62 | $20.20 | 74,200 | — | — |
| 2021-08-19 | $4.66 | $20.38 | 103,500 | — | — |
| 2021-08-18 | $4.55 | $19.90 | 54,800 | — | — |
| 2021-08-17 | $4.63 | $20.25 | 29,900 | — | — |
| 2021-08-16 | $4.64 | $20.29 | 30,400 | — | — |
| 2021-08-13 | $4.72 | $20.64 | 45,400 | — | — |
| 2021-08-12 | $4.85 | $21.21 | 119,300 | — | — |
| 2021-08-11 | $4.74 | $20.73 | 57,100 | — | — |
| 2021-08-10 | $4.78 | $20.90 | 50,000 | — | — |
| 2021-08-09 | $4.64 | $20.29 | 48,800 | — | — |
| 2021-08-06 | $4.76 | $20.81 | 48,300 | — | — |
| 2021-08-05 | $4.64 | $20.29 | 84,600 | — | — |
| 2021-08-04 | $4.45 | $19.46 | 38,000 | — | — |
| 2021-08-03 | $4.54 | $19.85 | 59,400 | — | — |
| 2021-08-02 | $4.39 | $19.20 | 46,200 | — | — |
| 2021-07-30 | $4.40 | $19.24 | 82,800 | — | — |
| 2021-07-29 | $4.47 | $19.55 | 86,300 | — | — |
| 2021-07-28 | $4.48 | $19.59 | 59,400 | — | — |
| 2021-07-27 | $4.52 | $19.76 | 23,400 | — | — |
| 2021-07-26 | $4.51 | $19.72 | 30,500 | — | — |
| 2021-07-23 | $4.42 | $19.33 | 67,700 | — | — |
| 2021-07-22 | $4.45 | $19.46 | 113,500 | — | — |
| 2021-07-21 | $4.56 | $19.94 | 62,000 | — | — |
| 2021-07-20 | $4.49 | $19.63 | 42,700 | — | — |
| 2021-07-19 | $4.37 | $19.11 | 63,400 | — | — |
| 2021-07-16 | $4.43 | $19.37 | 59,000 | — | — |
| 2021-07-15 | $4.55 | $19.90 | 38,700 | — | — |
| 2021-07-14 | $4.61 | $20.16 | 63,500 | — | — |
| 2021-07-13 | $4.73 | $20.68 | 41,900 | — | — |
| 2021-07-12 | $4.81 | $21.03 | 93,100 | — | — |
| 2021-07-09 | $4.63 | $20.25 | 48,300 | — | — |
| 2021-07-08 | $4.50 | $19.68 | 38,300 | — | — |
| 2021-07-07 | $4.53 | $19.81 | 37,000 | — | — |
| 2021-07-06 | $4.61 | $20.16 | 31,800 | — | — |
| 2021-07-02 | $4.58 | $20.03 | 62,900 | — | — |
| 2021-07-01 | $4.56 | $19.94 | 107,800 | — | — |
| 2021-06-30 | $4.63 | $20.25 | 82,600 | — | — |
| 2021-06-29 | $4.72 | $20.64 | 59,100 | — | — |
| 2021-06-28 | $4.87 | $21.30 | 79,400 | — | — |
| 2021-06-25 | $4.97 | $21.73 | 112,500 | — | — |
| 2021-06-24 | $5.23 | $22.87 | 38,300 | — | — |
| 2021-06-23 | $5.18 | $22.65 | 129,300 | — | — |
| 2021-06-22 | $5.09 | $22.26 | 89,600 | — | — |
| 2021-06-21 | $5.06 | $22.13 | 24,600 | — | — |
| 2021-06-18 | $5.17 | $22.61 | 51,400 | — | — |
| 2021-06-17 | $5.11 | $22.34 | 63,300 | — | — |
| 2021-06-16 | $5.31 | $23.22 | 37,900 | — | — |
| 2021-06-15 | $5.38 | $23.53 | 60,700 | — | — |
| 2021-06-14 | $5.39 | $23.57 | 115,200 | — | — |
| 2021-06-11 | $5.39 | $23.57 | 83,900 | — | — |
| 2021-06-10 | $5.65 | $24.71 | 106,300 | — | — |
| 2021-06-09 | $5.71 | $24.97 | 198,700 | — | — |
| 2021-06-08 | $5.32 | $23.26 | 101,300 | — | — |
| 2021-06-07 | $5.50 | $24.05 | 228,600 | — | — |
| 2021-06-04 | $5.39 | $23.57 | 240,500 | — | — |
| 2021-06-03 | $5.31 | $23.22 | 155,800 | — | — |
| 2021-06-02 | $5.03 | $21.99 | 303,900 | — | — |
| 2021-06-01 | $4.95 | $21.64 | 264,800 | — | — |
| 2021-05-28 | $4.61 | $20.16 | 147,100 | — | — |
| 2021-05-27 | $4.49 | $19.63 | 170,400 | — | — |
| 2021-05-26 | $4.41 | $19.28 | 89,200 | — | — |
| 2021-05-25 | $4.37 | $19.11 | 141,600 | — | — |
| 2021-05-24 | $4.54 | $19.85 | 25,700 | — | — |
| 2021-05-21 | $4.61 | $20.16 | 30,500 | — | — |
| 2021-05-20 | $4.69 | $20.51 | 100,500 | — | — |
| 2021-05-19 | $4.71 | $20.60 | 36,400 | — | — |
| 2021-05-18 | $4.79 | $20.95 | 79,500 | — | — |
| 2021-05-17 | $4.86 | $21.25 | 41,700 | — | — |
| 2021-05-14 | $4.69 | $20.51 | 104,500 | — | — |
| 2021-05-13 | $4.72 | $20.64 | 81,300 | — | — |
| 2021-05-12 | $4.59 | $20.07 | 95,000 | — | — |
| 2021-05-11 | $4.46 | $19.50 | 62,500 | — | — |
| 2021-05-10 | $4.52 | $19.76 | 75,700 | — | — |
| 2021-05-07 | $4.52 | $19.76 | 59,400 | — | — |
| 2021-05-06 | $4.32 | $18.89 | 62,500 | — | — |
| 2021-05-05 | $4.37 | $19.11 | 78,100 | — | — |
| 2021-05-04 | $4.39 | $19.20 | 50,000 | — | — |
| 2021-05-03 | $4.49 | $19.63 | 90,300 | — | — |
| 2021-04-30 | $4.54 | $19.85 | 76,600 | — | — |
| 2021-04-29 | $4.60 | $20.11 | 66,400 | — | — |
| 2021-04-28 | $4.60 | $20.11 | 78,900 | — | — |
| 2021-04-27 | $4.44 | $19.41 | 91,300 | — | — |
| 2021-04-26 | $4.37 | $19.11 | 89,300 | — | — |
| 2021-04-23 | $4.43 | $19.37 | 50,400 | — | — |
| 2021-04-22 | $4.45 | $19.46 | 64,000 | — | — |
| 2021-04-21 | $4.46 | $19.50 | 72,700 | — | — |
| 2021-04-20 | $4.39 | $19.20 | 109,100 | — | — |
| 2021-04-19 | $4.58 | $20.03 | 73,100 | — | — |
| 2021-04-16 | $4.40 | $19.24 | 104,400 | — | — |
| 2021-04-15 | $4.32 | $18.89 | 140,500 | — | — |
| 2021-04-14 | $4.30 | $18.80 | 102,300 | — | — |
| 2021-04-13 | $4.37 | $19.11 | 101,300 | — | — |
| 2021-04-12 | $4.53 | $19.81 | 72,600 | — | — |
| 2021-04-09 | $4.61 | $20.16 | 50,300 | — | — |
| 2021-04-08 | $4.73 | $20.68 | 62,300 | — | — |
| 2021-04-07 | $4.62 | $20.20 | 111,600 | — | — |
| 2021-04-06 | $4.79 | $20.95 | 123,800 | — | — |
| 2021-04-05 | $4.85 | $21.21 | 32,400 | — | — |
| 2021-04-01 | $4.87 | $21.30 | 38,900 | — | — |
| 2021-03-31 | $4.83 | $21.12 | 80,800 | — | — |
| 2021-03-30 | $4.81 | $21.03 | 65,600 | — | — |
| 2021-03-29 | $4.78 | $20.90 | 77,100 | — | — |
| 2021-03-26 | $4.61 | $20.16 | 60,300 | — | — |
| 2021-03-25 | $4.54 | $19.85 | 70,100 | — | — |
| 2021-03-24 | $4.57 | $19.98 | 58,900 | — | — |
| 2021-03-23 | $4.54 | $19.85 | 62,300 | — | — |
| 2021-03-22 | $4.60 | $20.11 | 123,100 | — | — |
| 2021-03-19 | $4.57 | $19.98 | 69,100 | — | — |
| 2021-03-18 | $4.57 | $19.98 | 86,900 | — | — |
| 2021-03-17 | $4.75 | $20.77 | 65,500 | — | — |
| 2021-03-16 | $4.75 | $20.77 | 69,000 | — | — |
| 2021-03-15 | $4.71 | $20.60 | 98,100 | — | — |
| 2021-03-12 | $4.65 | $20.33 | 77,200 | — | — |
| 2021-03-11 | $4.69 | $20.51 | 212,200 | — | — |
| 2021-03-10 | $4.49 | $19.63 | 128,200 | — | — |
| 2021-03-09 | $4.35 | $19.02 | 112,000 | — | — |
| 2021-03-08 | $4.42 | $19.33 | 106,900 | — | — |
| 2021-03-05 | $4.48 | $19.59 | 102,300 | — | — |
| 2021-03-04 | $4.46 | $19.50 | 281,100 | — | — |
| 2021-03-03 | $4.46 | $19.50 | 122,100 | — | — |
| 2021-03-02 | $4.57 | $19.98 | 107,800 | — | — |
| 2021-03-01 | $4.70 | $20.55 | 89,500 | — | — |
| 2021-02-26 | $4.70 | $20.55 | 95,000 | — | — |
| 2021-02-25 | $4.83 | $21.12 | 182,800 | — | — |
| 2021-02-24 | $5.02 | $21.95 | 69,300 | — | — |
| 2021-02-23 | $5.00 | $21.86 | 67,000 | — | — |
| 2021-02-22 | $5.10 | $22.30 | 83,900 | — | — |
| 2021-02-19 | $5.17 | $22.61 | 35,600 | — | — |
| 2021-02-18 | $5.28 | $23.09 | 61,100 | — | — |
| 2021-02-17 | $5.26 | $23.00 | 83,200 | — | — |
| 2021-02-16 | $5.31 | $23.22 | 105,000 | — | — |
| 2021-02-12 | $5.09 | $22.26 | 87,000 | — | — |
| 2021-02-11 | $5.08 | $22.21 | 140,400 | — | — |
| 2021-02-10 | $5.05 | $22.08 | 58,600 | — | — |
| 2021-02-09 | $5.00 | $21.86 | 111,500 | — | — |
| 2021-02-08 | $5.01 | $21.91 | 152,000 | — | — |
| 2021-02-05 | $5.05 | $22.08 | 73,100 | — | — |
| 2021-02-04 | $5.09 | $22.26 | 140,600 | — | — |
| 2021-02-03 | $5.03 | $21.99 | 91,600 | — | — |
| 2021-02-02 | $5.09 | $22.26 | 96,100 | — | — |
| 2021-02-01 | $5.16 | $22.56 | 96,400 | — | — |
| 2021-01-29 | $5.02 | $21.95 | 137,800 | — | — |
| 2021-01-28 | $5.20 | $22.74 | 143,600 | — | — |
| 2021-01-27 | $5.22 | $22.83 | 273,700 | — | — |
| 2021-01-26 | $5.20 | $22.74 | 115,800 | — | — |
| 2021-01-25 | $5.21 | $22.78 | 150,400 | — | — |
| 2021-01-22 | $5.16 | $22.56 | 185,000 | — | — |
| 2021-01-21 | $5.22 | $22.83 | 136,600 | — | — |
| 2021-01-20 | $5.37 | $23.48 | 85,200 | — | — |
| 2021-01-19 | $5.38 | $23.53 | 117,800 | — | — |
| 2021-01-15 | $5.30 | $23.18 | 116,500 | — | — |
| 2021-01-14 | $5.36 | $23.44 | 64,500 | — | — |
| 2021-01-13 | $5.35 | $23.39 | 82,000 | — | — |
| 2021-01-12 | $5.35 | $23.39 | 46,300 | — | — |
| 2021-01-11 | $5.31 | $23.22 | 205,500 | — | — |
| 2021-01-08 | $5.35 | $23.39 | 191,000 | — | — |
| 2021-01-07 | $5.45 | $23.83 | 146,800 | — | — |
| 2021-01-06 | $5.35 | $23.39 | 193,500 | — | — |
| 2021-01-05 | $5.28 | $23.09 | 78,800 | — | — |
| 2021-01-04 | $5.29 | $23.13 | 159,400 | — | — |