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
- 1998-06-24 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 | $4.33 | $24.34 | 1,152,700 | — | — |
| 2021-12-30 | $4.32 | $24.29 | 1,286,100 | — | — |
| 2021-12-29 | $4.33 | $24.34 | 789,000 | — | — |
| 2021-12-28 | $4.35 | $24.45 | 634,400 | — | — |
| 2021-12-27 | $4.37 | $24.57 | 760,500 | — | — |
| 2021-12-23 | $4.36 | $24.51 | 520,600 | — | — |
| 2021-12-22 | $4.36 | $24.51 | 539,900 | — | — |
| 2021-12-21 | $4.36 | $24.51 | 452,800 | — | — |
| 2021-12-20 | $4.37 | $24.22 | 316,100 | — | — |
| 2021-12-17 | $4.39 | $24.33 | 438,200 | — | — |
| 2021-12-16 | $4.40 | $24.39 | 454,000 | — | — |
| 2021-12-15 | $4.41 | $24.45 | 623,000 | — | — |
| 2021-12-14 | $4.38 | $24.28 | 515,900 | — | — |
| 2021-12-13 | $4.39 | $24.33 | 486,600 | — | — |
| 2021-12-10 | $4.43 | $24.44 | 438,500 | — | — |
| 2021-12-09 | $4.44 | $24.50 | 648,100 | — | — |
| 2021-12-08 | $4.46 | $24.61 | 623,500 | — | — |
| 2021-12-07 | $4.44 | $24.50 | 492,300 | — | — |
| 2021-12-06 | $4.43 | $24.44 | 451,800 | — | — |
| 2021-12-03 | $4.45 | $24.55 | 332,000 | — | — |
| 2021-12-02 | $4.47 | $24.66 | 478,600 | — | — |
| 2021-12-01 | $4.49 | $24.77 | 369,700 | — | — |
| 2021-11-30 | $4.47 | $24.66 | 399,700 | — | — |
| 2021-11-29 | $4.50 | $24.83 | 687,000 | — | — |
| 2021-11-26 | $4.47 | $24.66 | 370,800 | — | — |
| 2021-11-24 | $4.49 | $24.77 | 384,400 | — | — |
| 2021-11-23 | $4.48 | $24.72 | 313,800 | — | — |
| 2021-11-22 | $4.48 | $24.72 | 334,300 | — | — |
| 2021-11-19 | $4.50 | $24.83 | 207,600 | — | — |
| 2021-11-18 | $4.49 | $24.77 | 495,000 | — | — |
| 2021-11-17 | $4.48 | $24.72 | 506,400 | — | — |
| 2021-11-16 | $4.51 | $24.88 | 277,600 | — | — |
| 2021-11-15 | $4.51 | $24.88 | 366,900 | — | — |
| 2021-11-12 | $4.50 | $24.83 | 238,900 | — | — |
| 2021-11-11 | $4.51 | $24.77 | 178,100 | — | — |
| 2021-11-10 | $4.49 | $24.66 | 548,000 | — | — |
| 2021-11-09 | $4.49 | $24.66 | 456,200 | — | — |
| 2021-11-08 | $4.50 | $24.71 | 389,200 | — | — |
| 2021-11-05 | $4.50 | $24.71 | 415,700 | — | — |
| 2021-11-04 | $4.50 | $24.71 | 562,400 | — | — |
| 2021-11-03 | $4.50 | $24.71 | 372,000 | — | — |
| 2021-11-02 | $4.49 | $24.66 | 326,900 | — | — |
| 2021-11-01 | $4.48 | $24.60 | 350,300 | — | — |
| 2021-10-29 | $4.49 | $24.66 | 330,700 | — | — |
| 2021-10-28 | $4.48 | $24.60 | 528,600 | — | — |
| 2021-10-27 | $4.47 | $24.55 | 297,200 | — | — |
| 2021-10-26 | $4.46 | $24.49 | 420,600 | — | — |
| 2021-10-25 | $4.49 | $24.66 | 278,600 | — | — |
| 2021-10-22 | $4.51 | $24.77 | 580,100 | — | — |
| 2021-10-21 | $4.46 | $24.49 | 298,500 | — | — |
| 2021-10-20 | $4.47 | $24.55 | 561,500 | — | — |
| 2021-10-19 | $4.45 | $24.44 | 412,700 | — | — |
| 2021-10-18 | $4.42 | $24.27 | 241,500 | — | — |
| 2021-10-15 | $4.44 | $24.38 | 363,000 | — | — |
| 2021-10-14 | $4.43 | $24.33 | 391,800 | — | — |
| 2021-10-13 | $4.41 | $24.22 | 251,900 | — | — |
| 2021-10-12 | $4.43 | $24.21 | 413,000 | — | — |
| 2021-10-11 | $4.43 | $24.21 | 445,700 | — | — |
| 2021-10-08 | $4.42 | $24.16 | 286,900 | — | — |
| 2021-10-07 | $4.42 | $24.16 | 408,100 | — | — |
| 2021-10-06 | $4.42 | $24.16 | 500,100 | — | — |
| 2021-10-05 | $4.43 | $24.21 | 240,500 | — | — |
| 2021-10-04 | $4.42 | $24.16 | 441,300 | — | — |
| 2021-10-01 | $4.43 | $24.21 | 810,800 | — | — |
| 2021-09-30 | $4.45 | $24.32 | 1,459,900 | — | — |
| 2021-09-29 | $4.42 | $24.16 | 1,357,100 | — | — |
| 2021-09-28 | $4.43 | $24.21 | 810,100 | — | — |
| 2021-09-27 | $4.43 | $24.21 | 305,500 | — | — |
| 2021-09-24 | $4.41 | $24.10 | 380,000 | — | — |
| 2021-09-23 | $4.40 | $24.05 | 459,600 | — | — |
| 2021-09-22 | $4.38 | $23.94 | 582,700 | — | — |
| 2021-09-21 | $4.36 | $23.83 | 559,600 | — | — |
| 2021-09-20 | $4.36 | $23.83 | 589,300 | — | — |
| 2021-09-17 | $4.39 | $23.99 | 1,201,400 | — | — |
| 2021-09-16 | $4.38 | $23.94 | 2,447,300 | — | — |
| 2021-09-15 | $4.41 | $24.10 | 1,155,200 | — | — |
| 2021-09-14 | $4.40 | $24.05 | 438,500 | — | — |
| 2021-09-13 | $4.39 | $23.99 | 1,959,200 | — | — |
| 2021-09-10 | $4.41 | $23.99 | 347,000 | — | — |
| 2021-09-09 | $4.41 | $23.99 | 284,800 | — | — |
| 2021-09-08 | $4.41 | $23.99 | 226,800 | — | — |
| 2021-09-07 | $4.39 | $23.88 | 282,500 | — | — |
| 2021-09-03 | $4.40 | $23.93 | 367,500 | — | — |
| 2021-09-02 | $4.40 | $23.93 | 211,400 | — | — |
| 2021-09-01 | $4.41 | $23.99 | 303,900 | — | — |
| 2021-08-31 | $4.38 | $23.82 | 510,500 | — | — |
| 2021-08-30 | $4.35 | $23.66 | 539,100 | — | — |
| 2021-08-27 | $4.37 | $23.77 | 328,400 | — | — |
| 2021-08-26 | $4.35 | $23.66 | 374,900 | — | — |
| 2021-08-25 | $4.35 | $23.66 | 460,800 | — | — |
| 2021-08-24 | $4.34 | $23.61 | 200,400 | — | — |
| 2021-08-23 | $4.34 | $23.61 | 680,500 | — | — |
| 2021-08-20 | $4.31 | $23.44 | 145,400 | — | — |
| 2021-08-19 | $4.31 | $23.44 | 353,400 | — | — |
| 2021-08-18 | $4.28 | $23.28 | 385,100 | — | — |
| 2021-08-17 | $4.32 | $23.50 | 252,500 | — | — |
| 2021-08-16 | $4.33 | $23.55 | 576,200 | — | — |
| 2021-08-13 | $4.32 | $23.50 | 468,000 | — | — |
| 2021-08-12 | $4.33 | $23.44 | 440,200 | — | — |
| 2021-08-11 | $4.32 | $23.38 | 612,200 | — | — |
| 2021-08-10 | $4.31 | $23.33 | 1,059,800 | — | — |
| 2021-08-09 | $4.33 | $23.44 | 987,300 | — | — |
| 2021-08-06 | $4.30 | $23.27 | 931,500 | — | — |
| 2021-08-05 | $4.30 | $23.27 | 841,900 | — | — |
| 2021-08-04 | $4.32 | $23.38 | 1,485,500 | — | — |
| 2021-08-03 | $4.31 | $23.33 | 658,500 | — | — |
| 2021-08-02 | $4.28 | $23.17 | 1,240,100 | — | — |
| 2021-07-30 | $4.27 | $23.11 | 516,800 | — | — |
| 2021-07-29 | $4.30 | $23.27 | 443,500 | — | — |
| 2021-07-28 | $4.30 | $23.27 | 331,100 | — | — |
| 2021-07-27 | $4.29 | $23.22 | 518,300 | — | — |
| 2021-07-26 | $4.26 | $23.06 | 363,900 | — | — |
| 2021-07-23 | $4.25 | $23.00 | 707,100 | — | — |
| 2021-07-22 | $4.28 | $23.17 | 987,800 | — | — |
| 2021-07-21 | $4.26 | $23.06 | 964,600 | — | — |
| 2021-07-20 | $4.23 | $22.90 | 699,600 | — | — |
| 2021-07-19 | $4.21 | $22.79 | 871,900 | — | — |
| 2021-07-16 | $4.28 | $23.17 | 7,315,900 | — | — |
| 2021-07-15 | $4.28 | $23.17 | 1,073,800 | — | — |
| 2021-07-14 | $4.30 | $23.27 | 795,500 | — | — |
| 2021-07-13 | $4.30 | $23.27 | 1,357,700 | — | — |
| 2021-07-12 | $4.35 | $23.43 | 1,978,900 | — | — |
| 2021-07-09 | $4.41 | $23.76 | 672,800 | — | — |
| 2021-07-08 | $4.41 | $23.76 | 371,000 | — | — |
| 2021-07-07 | $4.42 | $23.81 | 222,900 | — | — |
| 2021-07-06 | $4.42 | $23.81 | 758,400 | — | — |
| 2021-07-02 | $4.43 | $23.86 | 340,400 | — | — |
| 2021-07-01 | $4.44 | $23.92 | 463,500 | — | — |
| 2021-06-30 | $4.46 | $24.02 | 898,800 | — | — |
| 2021-06-29 | $4.47 | $24.08 | 584,100 | — | — |
| 2021-06-28 | $4.44 | $23.92 | 644,200 | — | — |
| 2021-06-25 | $4.42 | $23.81 | 317,200 | — | — |
| 2021-06-24 | $4.44 | $23.92 | 376,600 | — | — |
| 2021-06-23 | $4.40 | $23.70 | 439,900 | — | — |
| 2021-06-22 | $4.40 | $23.70 | 508,300 | — | — |
| 2021-06-21 | $4.38 | $23.59 | 606,600 | — | — |
| 2021-06-18 | $4.34 | $23.38 | 499,100 | — | — |
| 2021-06-17 | $4.35 | $23.43 | 655,800 | — | — |
| 2021-06-16 | $4.34 | $23.38 | 588,400 | — | — |
| 2021-06-15 | $4.34 | $23.38 | 588,300 | — | — |
| 2021-06-14 | $4.34 | $23.38 | 509,200 | — | — |
| 2021-06-11 | $4.33 | $23.32 | 550,100 | — | — |
| 2021-06-10 | $4.32 | $23.16 | 499,700 | — | — |
| 2021-06-09 | $4.30 | $23.05 | 558,300 | — | — |
| 2021-06-08 | $4.31 | $23.10 | 614,300 | — | — |
| 2021-06-07 | $4.30 | $23.05 | 368,000 | — | — |
| 2021-06-04 | $4.28 | $22.94 | 407,000 | — | — |
| 2021-06-03 | $4.29 | $23.00 | 613,600 | — | — |
| 2021-06-02 | $4.25 | $22.78 | 1,591,400 | — | — |
| 2021-06-01 | $4.28 | $22.94 | 998,800 | — | — |
| 2021-05-28 | $4.25 | $22.78 | 736,600 | — | — |
| 2021-05-27 | $4.21 | $22.57 | 3,294,600 | — | — |
| 2021-05-26 | $4.21 | $22.57 | 1,454,300 | — | — |
| 2021-05-25 | $4.22 | $22.62 | 1,649,200 | — | — |
| 2021-05-24 | $4.24 | $22.73 | 610,700 | — | — |
| 2021-05-21 | $4.24 | $22.73 | 465,400 | — | — |
| 2021-05-20 | $4.22 | $22.62 | 311,300 | — | — |
| 2021-05-19 | $4.23 | $22.67 | 320,400 | — | — |
| 2021-05-18 | $4.23 | $22.67 | 735,200 | — | — |
| 2021-05-17 | $4.24 | $22.73 | 250,400 | — | — |
| 2021-05-14 | $4.22 | $22.62 | 565,500 | — | — |
| 2021-05-13 | $4.21 | $22.45 | 756,000 | — | — |
| 2021-05-12 | $4.21 | $22.45 | 1,052,500 | — | — |
| 2021-05-11 | $4.23 | $22.56 | 874,900 | — | — |
| 2021-05-10 | $4.21 | $22.45 | 1,422,100 | — | — |
| 2021-05-07 | $4.27 | $22.77 | 605,500 | — | — |
| 2021-05-06 | $4.27 | $22.77 | 1,138,700 | — | — |
| 2021-05-05 | $4.25 | $22.67 | 1,221,900 | — | — |
| 2021-05-04 | $4.24 | $22.61 | 305,200 | — | — |
| 2021-05-03 | $4.25 | $22.67 | 580,800 | — | — |
| 2021-04-30 | $4.24 | $22.61 | 358,500 | — | — |
| 2021-04-29 | $4.20 | $22.40 | 341,900 | — | — |
| 2021-04-28 | $4.20 | $22.40 | 410,400 | — | — |
| 2021-04-27 | $4.21 | $22.45 | 222,700 | — | — |
| 2021-04-26 | $4.22 | $22.51 | 586,500 | — | — |
| 2021-04-23 | $4.24 | $22.61 | 363,900 | — | — |
| 2021-04-22 | $4.21 | $22.45 | 361,800 | — | — |
| 2021-04-21 | $4.22 | $22.51 | 452,500 | — | — |
| 2021-04-20 | $4.21 | $22.45 | 288,200 | — | — |
| 2021-04-19 | $4.23 | $22.56 | 750,200 | — | — |
| 2021-04-16 | $4.19 | $22.35 | 821,200 | — | — |
| 2021-04-15 | $4.22 | $22.51 | 1,006,700 | — | — |
| 2021-04-14 | $4.21 | $22.45 | 724,900 | — | — |
| 2021-04-13 | $4.23 | $22.56 | 681,900 | — | — |
| 2021-04-12 | $4.23 | $22.45 | 281,700 | — | — |
| 2021-04-09 | $4.23 | $22.45 | 307,500 | — | — |
| 2021-04-08 | $4.23 | $22.45 | 536,400 | — | — |
| 2021-04-07 | $4.22 | $22.40 | 856,500 | — | — |
| 2021-04-06 | $4.22 | $22.40 | 487,600 | — | — |
| 2021-04-05 | $4.21 | $22.34 | 335,400 | — | — |
| 2021-04-01 | $4.23 | $22.45 | 222,800 | — | — |
| 2021-03-31 | $4.20 | $22.29 | 701,300 | — | — |
| 2021-03-30 | $4.19 | $22.24 | 447,600 | — | — |
| 2021-03-29 | $4.21 | $22.34 | 219,700 | — | — |
| 2021-03-26 | $4.18 | $22.18 | 511,100 | — | — |
| 2021-03-25 | $4.17 | $22.13 | 404,800 | — | — |
| 2021-03-24 | $4.18 | $22.18 | 531,700 | — | — |
| 2021-03-23 | $4.18 | $22.18 | 553,400 | — | — |
| 2021-03-22 | $4.19 | $22.24 | 373,600 | — | — |
| 2021-03-19 | $4.19 | $22.24 | 479,000 | — | — |
| 2021-03-18 | $4.19 | $22.24 | 253,100 | — | — |
| 2021-03-17 | $4.19 | $22.24 | 872,500 | — | — |
| 2021-03-16 | $4.17 | $22.13 | 1,387,400 | — | — |
| 2021-03-15 | $4.17 | $22.13 | 1,182,900 | — | — |
| 2021-03-12 | $4.17 | $22.13 | 269,800 | — | — |
| 2021-03-11 | $4.20 | $22.18 | 402,200 | — | — |
| 2021-03-10 | $4.26 | $22.50 | 395,500 | — | — |
| 2021-03-09 | $4.24 | $22.39 | 162,100 | — | — |
| 2021-03-08 | $4.19 | $22.13 | 664,500 | — | — |
| 2021-03-05 | $4.19 | $22.13 | 184,000 | — | — |
| 2021-03-04 | $4.16 | $21.97 | 746,800 | — | — |
| 2021-03-03 | $4.23 | $22.34 | 409,600 | — | — |
| 2021-03-02 | $4.21 | $22.23 | 397,400 | — | — |
| 2021-03-01 | $4.21 | $22.23 | 589,800 | — | — |
| 2021-02-26 | $4.17 | $22.02 | 530,300 | — | — |
| 2021-02-25 | $4.14 | $21.86 | 504,100 | — | — |
| 2021-02-24 | $4.16 | $21.97 | 531,300 | — | — |
| 2021-02-23 | $4.17 | $22.02 | 886,600 | — | — |
| 2021-02-22 | $4.17 | $22.02 | 455,800 | — | — |
| 2021-02-19 | $4.15 | $21.91 | 685,300 | — | — |
| 2021-02-18 | $4.13 | $21.81 | 1,113,400 | — | — |
| 2021-02-17 | $4.16 | $21.97 | 557,400 | — | — |
| 2021-02-16 | $4.16 | $21.97 | 1,074,600 | — | — |
| 2021-02-12 | $4.17 | $22.02 | 296,800 | — | — |
| 2021-02-11 | $4.19 | $22.13 | 439,700 | — | — |
| 2021-02-10 | $4.18 | $21.96 | 409,100 | — | — |
| 2021-02-09 | $4.17 | $21.91 | 446,900 | — | — |
| 2021-02-08 | $4.16 | $21.86 | 198,300 | — | — |
| 2021-02-05 | $4.17 | $21.91 | 719,300 | — | — |
| 2021-02-04 | $4.15 | $21.80 | 363,000 | — | — |
| 2021-02-03 | $4.18 | $21.96 | 302,500 | — | — |
| 2021-02-02 | $4.15 | $21.80 | 506,700 | — | — |
| 2021-02-01 | $4.15 | $21.80 | 722,800 | — | — |
| 2021-01-29 | $4.15 | $21.80 | 663,400 | — | — |
| 2021-01-28 | $4.16 | $21.86 | 484,700 | — | — |
| 2021-01-27 | $4.14 | $21.75 | 533,700 | — | — |
| 2021-01-26 | $4.14 | $21.75 | 343,500 | — | — |
| 2021-01-25 | $4.15 | $21.80 | 513,900 | — | — |
| 2021-01-22 | $4.15 | $21.80 | 831,400 | — | — |
| 2021-01-21 | $4.17 | $21.91 | 693,200 | — | — |
| 2021-01-20 | $4.15 | $21.80 | 663,100 | — | — |
| 2021-01-19 | $4.09 | $21.49 | 310,400 | — | — |
| 2021-01-15 | $4.08 | $21.44 | 378,300 | — | — |
| 2021-01-14 | $4.08 | $21.44 | 360,500 | — | — |
| 2021-01-13 | $4.06 | $21.22 | 319,300 | — | — |
| 2021-01-12 | $4.06 | $21.22 | 396,000 | — | — |
| 2021-01-11 | $4.02 | $21.01 | 224,500 | — | — |
| 2021-01-08 | $4.01 | $20.96 | 184,500 | — | — |
| 2021-01-07 | $3.99 | $20.86 | 439,300 | — | — |
| 2021-01-06 | $3.99 | $20.86 | 314,500 | — | — |
| 2021-01-05 | $3.98 | $20.80 | 313,100 | — | — |
| 2021-01-04 | $3.95 | $20.65 | 543,300 | — | — |