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
- 1981-11-12 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 | $3.40 | $3.40 | 39,300 | — | — |
| 2021-12-30 | $3.44 | $3.44 | 29,400 | — | — |
| 2021-12-29 | $3.30 | $3.30 | 33,800 | — | — |
| 2021-12-28 | $3.18 | $3.18 | 64,400 | — | — |
| 2021-12-27 | $3.45 | $3.45 | 34,000 | — | — |
| 2021-12-23 | $3.64 | $3.64 | 21,700 | — | — |
| 2021-12-22 | $3.66 | $3.66 | 11,300 | — | — |
| 2021-12-21 | $3.69 | $3.69 | 97,700 | — | — |
| 2021-12-20 | $3.59 | $3.59 | 35,100 | — | — |
| 2021-12-17 | $3.75 | $3.75 | 25,900 | — | — |
| 2021-12-16 | $3.79 | $3.79 | 23,600 | — | — |
| 2021-12-15 | $4.12 | $4.12 | 43,100 | — | — |
| 2021-12-14 | $3.78 | $3.78 | 4,400 | — | — |
| 2021-12-13 | $3.85 | $3.85 | 11,400 | — | — |
| 2021-12-10 | $3.99 | $3.99 | 9,100 | — | — |
| 2021-12-09 | $3.85 | $3.85 | 51,000 | — | — |
| 2021-12-08 | $4.07 | $4.07 | 20,100 | — | — |
| 2021-12-07 | $3.93 | $3.93 | 20,800 | — | — |
| 2021-12-06 | $3.98 | $3.98 | 34,000 | — | — |
| 2021-12-03 | $3.64 | $3.64 | 15,400 | — | — |
| 2021-12-02 | $3.81 | $3.81 | 65,600 | — | — |
| 2021-12-01 | $3.83 | $3.83 | 22,300 | — | — |
| 2021-11-30 | $3.81 | $3.81 | 15,200 | — | — |
| 2021-11-29 | $4.14 | $4.14 | 17,400 | — | — |
| 2021-11-26 | $4.15 | $4.15 | 8,300 | — | — |
| 2021-11-24 | $4.19 | $4.19 | 14,700 | — | — |
| 2021-11-23 | $4.32 | $4.32 | 57,100 | — | — |
| 2021-11-22 | $4.12 | $4.12 | 145,400 | — | — |
| 2021-11-19 | $4.07 | $4.07 | 31,600 | — | — |
| 2021-11-18 | $4.12 | $4.12 | 25,100 | — | — |
| 2021-11-17 | $4.04 | $4.04 | 35,700 | — | — |
| 2021-11-16 | $4.07 | $4.07 | 31,700 | — | — |
| 2021-11-15 | $4.30 | $4.30 | 67,600 | — | — |
| 2021-11-12 | $4.48 | $4.48 | 31,500 | — | — |
| 2021-11-11 | $4.49 | $4.49 | 55,200 | — | — |
| 2021-11-10 | $4.39 | $4.39 | 99,600 | — | — |
| 2021-11-09 | $4.78 | $4.78 | 64,000 | — | — |
| 2021-11-08 | $4.89 | $4.89 | 62,400 | — | — |
| 2021-11-05 | $4.83 | $4.83 | 68,700 | — | — |
| 2021-11-04 | $5.02 | $5.02 | 42,100 | — | — |
| 2021-11-03 | $5.16 | $5.16 | 218,600 | — | — |
| 2021-11-02 | $5.18 | $5.18 | 110,300 | — | — |
| 2021-11-01 | $5.09 | $5.09 | 20,200 | — | — |
| 2021-10-29 | $5.01 | $5.01 | 23,000 | — | — |
| 2021-10-28 | $4.96 | $4.96 | 18,800 | — | — |
| 2021-10-27 | $5.00 | $5.00 | 47,100 | — | — |
| 2021-10-26 | $5.05 | $5.05 | 24,000 | — | — |
| 2021-10-25 | $5.17 | $5.17 | 112,200 | — | — |
| 2021-10-22 | $5.09 | $5.09 | 43,000 | — | — |
| 2021-10-21 | $5.06 | $5.06 | 105,600 | — | — |
| 2021-10-20 | $5.01 | $5.01 | 67,100 | — | — |
| 2021-10-19 | $5.16 | $5.16 | 122,200 | — | — |
| 2021-10-18 | $5.00 | $5.00 | 41,000 | — | — |
| 2021-10-15 | $4.80 | $4.80 | 47,700 | — | — |
| 2021-10-14 | $5.01 | $5.01 | 54,000 | — | — |
| 2021-10-13 | $5.05 | $5.05 | 87,800 | — | — |
| 2021-10-12 | $4.99 | $4.99 | 52,200 | — | — |
| 2021-10-11 | $5.11 | $5.11 | 26,800 | — | — |
| 2021-10-08 | $5.05 | $5.05 | 106,300 | — | — |
| 2021-10-07 | $5.30 | $5.30 | 26,700 | — | — |
| 2021-10-06 | $5.12 | $5.12 | 35,700 | — | — |
| 2021-10-05 | $5.41 | $5.41 | 24,700 | — | — |
| 2021-10-04 | $5.60 | $5.60 | 38,700 | — | — |
| 2021-10-01 | $5.40 | $5.40 | 25,700 | — | — |
| 2021-09-30 | $5.54 | $5.54 | 57,600 | — | — |
| 2021-09-29 | $5.51 | $5.51 | 150,800 | — | — |
| 2021-09-28 | $5.69 | $5.69 | 35,800 | — | — |
| 2021-09-27 | $5.64 | $5.64 | 35,700 | — | — |
| 2021-09-24 | $5.59 | $5.59 | 35,200 | — | — |
| 2021-09-23 | $5.50 | $5.50 | 27,900 | — | — |
| 2021-09-22 | $5.38 | $5.38 | 67,100 | — | — |
| 2021-09-21 | $5.18 | $5.18 | 118,000 | — | — |
| 2021-09-20 | $5.34 | $5.34 | 72,800 | — | — |
| 2021-09-17 | $5.72 | $5.72 | 34,600 | — | — |
| 2021-09-16 | $5.90 | $5.90 | 111,400 | — | — |
| 2021-09-15 | $5.68 | $5.68 | 59,800 | — | — |
| 2021-09-14 | $5.75 | $5.75 | 140,600 | — | — |
| 2021-09-13 | $5.89 | $5.89 | 65,300 | — | — |
| 2021-09-10 | $5.93 | $5.93 | 152,500 | — | — |
| 2021-09-09 | $6.10 | $6.10 | 40,500 | — | — |
| 2021-09-08 | $5.99 | $5.99 | 44,300 | — | — |
| 2021-09-07 | $6.11 | $6.11 | 63,700 | — | — |
| 2021-09-03 | $6.29 | $6.29 | 74,300 | — | — |
| 2021-09-02 | $6.20 | $6.20 | 150,700 | — | — |
| 2021-09-01 | $6.25 | $6.25 | 87,100 | — | — |
| 2021-08-31 | $6.34 | $6.34 | 238,400 | — | — |
| 2021-08-30 | $5.91 | $5.91 | 370,800 | — | — |
| 2021-08-27 | $6.40 | $6.40 | 613,800 | — | — |
| 2021-08-26 | $6.90 | $6.90 | 7,233,700 | — | — |
| 2021-08-25 | $6.77 | $6.77 | 8,437,800 | — | — |
| 2021-08-24 | $5.90 | $5.90 | 619,000 | — | — |
| 2021-08-23 | $5.40 | $5.40 | 54,800 | — | — |
| 2021-08-20 | $5.45 | $5.45 | 153,500 | — | — |
| 2021-08-19 | $5.48 | $5.48 | 220,700 | — | — |
| 2021-08-18 | $5.61 | $5.61 | 18,900 | — | — |
| 2021-08-17 | $5.69 | $5.69 | 143,400 | — | — |
| 2021-08-16 | $5.36 | $5.36 | 78,100 | — | — |
| 2021-08-13 | $5.55 | $5.55 | 64,400 | — | — |
| 2021-08-12 | $5.81 | $5.81 | 139,600 | — | — |
| 2021-08-11 | $5.80 | $5.80 | 598,400 | — | — |
| 2021-08-10 | $5.91 | $5.91 | 37,200 | — | — |
| 2021-08-09 | $6.18 | $6.18 | 55,700 | — | — |
| 2021-08-06 | $6.21 | $6.21 | 64,700 | — | — |
| 2021-08-05 | $6.19 | $6.19 | 88,800 | — | — |
| 2021-08-04 | $6.68 | $6.68 | 280,200 | — | — |
| 2021-08-03 | $6.44 | $6.44 | 95,100 | — | — |
| 2021-08-02 | $6.27 | $6.27 | 22,400 | — | — |
| 2021-07-30 | $6.18 | $6.18 | 39,300 | — | — |
| 2021-07-29 | $6.78 | $6.78 | 191,100 | — | — |
| 2021-07-28 | $5.89 | $5.89 | 24,800 | — | — |
| 2021-07-27 | $5.71 | $5.71 | 32,000 | — | — |
| 2021-07-26 | $5.93 | $5.93 | 35,200 | — | — |
| 2021-07-23 | $5.97 | $5.97 | 34,100 | — | — |
| 2021-07-22 | $6.23 | $6.23 | 53,000 | — | — |
| 2021-07-21 | $6.25 | $6.25 | 83,800 | — | — |
| 2021-07-20 | $5.78 | $5.78 | 48,700 | — | — |
| 2021-07-19 | $5.67 | $5.67 | 73,500 | — | — |
| 2021-07-16 | $5.88 | $5.88 | 81,700 | — | — |
| 2021-07-15 | $6.35 | $6.35 | 28,900 | — | — |
| 2021-07-14 | $6.26 | $6.26 | 75,200 | — | — |
| 2021-07-13 | $6.41 | $6.41 | 83,400 | — | — |
| 2021-07-12 | $6.89 | $6.89 | 130,000 | — | — |
| 2021-07-09 | $6.90 | $6.90 | 254,200 | — | — |
| 2021-07-08 | $9.00 | $9.00 | 155,400 | — | — |
| 2021-07-07 | $9.40 | $9.40 | 119,800 | — | — |
| 2021-07-06 | $9.00 | $9.00 | 105,300 | — | — |
| 2021-07-02 | $8.46 | $8.46 | 49,600 | — | — |
| 2021-07-01 | $8.47 | $8.47 | 47,800 | — | — |
| 2021-06-30 | $8.40 | $8.40 | 97,900 | — | — |
| 2021-06-29 | $8.08 | $8.08 | 87,200 | — | — |
| 2021-06-28 | $8.57 | $8.57 | 109,400 | — | — |
| 2021-06-25 | $8.94 | $8.94 | 134,900 | — | — |
| 2021-06-24 | $9.33 | $9.33 | 300,700 | — | — |
| 2021-06-23 | $8.88 | $8.88 | 82,200 | — | — |
| 2021-06-22 | $8.86 | $8.86 | 554,400 | — | — |
| 2021-06-21 | $7.88 | $7.88 | 45,400 | — | — |
| 2021-06-18 | $7.81 | $7.81 | 34,500 | — | — |
| 2021-06-17 | $7.72 | $7.72 | 73,000 | — | — |
| 2021-06-16 | $7.65 | $7.65 | 53,100 | — | — |
| 2021-06-15 | $7.36 | $7.36 | 100,900 | — | — |
| 2021-06-14 | $7.74 | $7.74 | 197,000 | — | — |
| 2021-06-11 | $7.49 | $7.49 | 53,600 | — | — |
| 2021-06-10 | $7.29 | $7.29 | 102,400 | — | — |
| 2021-06-09 | $7.52 | $7.52 | 237,600 | — | — |
| 2021-06-08 | $7.11 | $7.11 | 436,400 | — | — |
| 2021-06-07 | $7.03 | $7.03 | 281,900 | — | — |
| 2021-06-04 | $6.68 | $6.68 | 396,100 | — | — |
| 2021-06-03 | $6.21 | $6.21 | 268,000 | — | — |
| 2021-06-02 | $7.16 | $7.16 | 1,187,200 | — | — |
| 2021-06-01 | $6.46 | $6.46 | 230,900 | — | — |
| 2021-05-28 | $6.11 | $6.11 | 79,000 | — | — |
| 2021-05-27 | $6.00 | $6.00 | 94,100 | — | — |
| 2021-05-26 | $5.86 | $5.86 | 221,500 | — | — |
| 2021-05-25 | $5.67 | $5.67 | 109,200 | — | — |
| 2021-05-24 | $5.67 | $5.67 | 78,500 | — | — |
| 2021-05-21 | $5.93 | $5.93 | 86,800 | — | — |
| 2021-05-20 | $5.87 | $5.87 | 109,300 | — | — |
| 2021-05-19 | $5.69 | $5.69 | 92,500 | — | — |
| 2021-05-18 | $5.88 | $5.88 | 776,500 | — | — |
| 2021-05-17 | $5.52 | $5.52 | 85,100 | — | — |
| 2021-05-14 | $5.21 | $5.21 | 94,700 | — | — |
| 2021-05-13 | $4.88 | $4.88 | 95,500 | — | — |
| 2021-05-12 | $4.92 | $4.92 | 93,400 | — | — |
| 2021-05-11 | $5.01 | $5.01 | 202,900 | — | — |
| 2021-05-10 | $5.12 | $5.12 | 177,900 | — | — |
| 2021-05-07 | $5.49 | $5.49 | 305,200 | — | — |
| 2021-05-06 | $5.44 | $5.44 | 575,800 | — | — |
| 2021-05-05 | $6.46 | $6.46 | 3,511,300 | — | — |
| 2021-05-04 | $5.65 | $5.65 | 591,000 | — | — |
| 2021-05-03 | $5.69 | $5.69 | 284,400 | — | — |
| 2021-04-30 | $5.94 | $5.94 | 1,086,300 | — | — |
| 2021-04-29 | $5.50 | $5.50 | 49,600 | — | — |
| 2021-04-28 | $5.79 | $5.79 | 32,600 | — | — |
| 2021-04-27 | $5.75 | $5.75 | 76,400 | — | — |
| 2021-04-26 | $5.74 | $5.74 | 59,100 | — | — |
| 2021-04-23 | $5.56 | $5.56 | 71,300 | — | — |
| 2021-04-22 | $5.33 | $5.33 | 85,100 | — | — |
| 2021-04-21 | $5.33 | $5.33 | 221,000 | — | — |
| 2021-04-20 | $5.21 | $5.21 | 168,300 | — | — |
| 2021-04-19 | $5.76 | $5.76 | 239,200 | — | — |
| 2021-04-16 | $6.20 | $6.20 | 127,200 | — | — |
| 2021-04-15 | $6.93 | $6.93 | 634,500 | — | — |
| 2021-04-14 | $7.08 | $7.08 | 433,400 | — | — |
| 2021-04-13 | $7.46 | $7.46 | 854,200 | — | — |
| 2021-04-12 | $7.26 | $7.26 | 554,300 | — | — |
| 2021-04-09 | $7.36 | $7.36 | 501,400 | — | — |
| 2021-04-08 | $7.65 | $7.65 | 338,100 | — | — |
| 2021-04-07 | $7.32 | $7.32 | 1,211,500 | — | — |
| 2021-04-06 | $7.07 | $7.07 | 581,900 | — | — |
| 2021-04-05 | $7.30 | $7.30 | 1,959,400 | — | — |
| 2021-04-01 | $7.16 | $7.16 | 1,245,200 | — | — |
| 2021-03-31 | $6.75 | $6.75 | 656,100 | — | — |
| 2021-03-30 | $6.59 | $6.59 | 310,300 | — | — |
| 2021-03-29 | $6.64 | $6.64 | 254,500 | — | — |
| 2021-03-26 | $6.52 | $6.52 | 134,000 | — | — |
| 2021-03-25 | $6.40 | $6.40 | 249,000 | — | — |
| 2021-03-24 | $6.12 | $6.12 | 114,200 | — | — |
| 2021-03-23 | $6.83 | $6.83 | 804,600 | — | — |
| 2021-03-22 | $7.41 | $7.41 | 450,000 | — | — |
| 2021-03-19 | $6.98 | $6.98 | 122,900 | — | — |
| 2021-03-18 | $6.83 | $6.83 | 147,600 | — | — |
| 2021-03-17 | $6.97 | $6.97 | 191,200 | — | — |
| 2021-03-16 | $7.00 | $7.00 | 306,800 | — | — |
| 2021-03-15 | $7.49 | $7.49 | 387,800 | — | — |
| 2021-03-12 | $6.97 | $6.97 | 144,300 | — | — |
| 2021-03-11 | $7.12 | $7.12 | 367,500 | — | — |
| 2021-03-10 | $6.71 | $6.71 | 268,700 | — | — |
| 2021-03-09 | $6.53 | $6.53 | 205,600 | — | — |
| 2021-03-08 | $5.99 | $5.99 | 130,100 | — | — |
| 2021-03-05 | $5.87 | $5.87 | 130,300 | — | — |
| 2021-03-04 | $5.75 | $5.75 | 172,600 | — | — |
| 2021-03-03 | $6.50 | $6.50 | 329,300 | — | — |
| 2021-03-02 | $6.67 | $6.67 | 124,900 | — | — |
| 2021-03-01 | $7.28 | $7.28 | 141,800 | — | — |
| 2021-02-26 | $6.97 | $6.97 | 565,700 | — | — |
| 2021-02-25 | $6.91 | $6.91 | 726,100 | — | — |
| 2021-02-24 | $7.84 | $7.84 | 647,100 | — | — |
| 2021-02-23 | $6.67 | $6.67 | 685,700 | — | — |
| 2021-02-22 | $9.21 | $9.21 | 1,181,000 | — | — |
| 2021-02-19 | $9.24 | $9.24 | 593,200 | — | — |
| 2021-02-18 | $9.29 | $9.29 | 521,800 | — | — |
| 2021-02-17 | $8.60 | $8.60 | 551,100 | — | — |
| 2021-02-16 | $10.14 | $10.14 | 409,400 | — | — |
| 2021-02-12 | $10.56 | $10.56 | 1,084,000 | — | — |
| 2021-02-11 | $10.77 | $10.77 | 1,594,700 | — | — |
| 2021-02-10 | $11.10 | $11.10 | 1,016,300 | — | — |
| 2021-02-09 | $9.42 | $9.42 | 812,700 | — | — |
| 2021-02-08 | $9.13 | $9.13 | 436,400 | — | — |
| 2021-02-05 | $8.53 | $8.53 | 607,500 | — | — |
| 2021-02-04 | $8.86 | $8.86 | 385,100 | — | — |
| 2021-02-03 | $8.97 | $8.97 | 708,500 | — | — |
| 2021-02-02 | $8.07 | $8.07 | 677,100 | — | — |
| 2021-02-01 | $8.39 | $8.39 | 2,132,500 | — | — |
| 2021-01-29 | $10.10 | $10.10 | 4,083,200 | — | — |
| 2021-01-28 | $7.61 | $7.61 | 840,600 | — | — |
| 2021-01-27 | $10.72 | $10.72 | 3,916,900 | — | — |
| 2021-01-26 | $7.92 | $7.92 | 2,521,900 | — | — |
| 2021-01-25 | $5.72 | $5.72 | 493,200 | — | — |
| 2021-01-22 | $5.73 | $5.73 | 77,200 | — | — |
| 2021-01-21 | $5.64 | $5.64 | 51,400 | — | — |
| 2021-01-20 | $5.55 | $5.55 | 125,300 | — | — |
| 2021-01-19 | $5.94 | $5.94 | 76,400 | — | — |
| 2021-01-15 | $5.72 | $5.72 | 154,100 | — | — |
| 2021-01-14 | $5.50 | $5.50 | 128,600 | — | — |
| 2021-01-13 | $5.74 | $5.74 | 203,800 | — | — |
| 2021-01-12 | $6.17 | $6.17 | 98,900 | — | — |
| 2021-01-11 | $6.15 | $6.15 | 414,700 | — | — |
| 2021-01-08 | $6.59 | $6.59 | 241,500 | — | — |
| 2021-01-07 | $6.38 | $6.38 | 567,000 | — | — |
| 2021-01-06 | $6.90 | $6.90 | 1,535,500 | — | — |
| 2021-01-05 | $5.38 | $5.38 | 294,400 | — | — |
| 2021-01-04 | $6.16 | $6.16 | 992,100 | — | — |