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
- 1993-06-29 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 | $3.82 | $14.68 | 958,400 | — | — |
| 2021-12-30 | $3.91 | $15.03 | 1,671,800 | — | — |
| 2021-12-29 | $3.99 | $15.33 | 1,306,000 | — | — |
| 2021-12-28 | $4.07 | $15.64 | 1,540,800 | — | — |
| 2021-12-27 | $4.07 | $15.64 | 2,069,500 | — | — |
| 2021-12-23 | $3.92 | $15.06 | 1,806,000 | — | — |
| 2021-12-22 | $3.89 | $14.95 | 1,729,100 | — | — |
| 2021-12-21 | $3.84 | $14.76 | 1,753,500 | — | — |
| 2021-12-20 | $3.75 | $14.41 | 1,831,800 | — | — |
| 2021-12-17 | $3.81 | $14.64 | 1,836,700 | — | — |
| 2021-12-16 | $3.91 | $15.03 | 1,477,600 | — | — |
| 2021-12-15 | $3.82 | $14.68 | 1,967,800 | — | — |
| 2021-12-14 | $3.81 | $14.64 | 1,432,200 | — | — |
| 2021-12-13 | $3.88 | $14.91 | 2,364,900 | — | — |
| 2021-12-10 | $3.99 | $15.33 | 2,350,000 | — | — |
| 2021-12-09 | $4.07 | $15.64 | 2,871,000 | — | — |
| 2021-12-08 | $4.17 | $16.02 | 1,854,500 | — | — |
| 2021-12-07 | $4.19 | $16.10 | 2,588,400 | — | — |
| 2021-12-06 | $3.99 | $15.33 | 3,354,600 | — | — |
| 2021-12-03 | $3.82 | $14.68 | 4,477,200 | — | — |
| 2021-12-02 | $3.96 | $15.22 | 3,524,700 | — | — |
| 2021-12-01 | $3.67 | $14.10 | 7,569,700 | — | — |
| 2021-11-30 | $3.58 | $13.76 | 26,213,300 | — | — |
| 2021-11-29 | $3.39 | $13.03 | 5,426,700 | — | — |
| 2021-11-26 | $3.43 | $13.18 | 4,596,100 | — | — |
| 2021-11-24 | $3.65 | $14.03 | 3,723,100 | — | — |
| 2021-11-23 | $3.78 | $14.53 | 4,024,800 | — | — |
| 2021-11-22 | $3.76 | $14.45 | 2,766,500 | — | — |
| 2021-11-19 | $3.87 | $14.87 | 3,336,600 | — | — |
| 2021-11-18 | $4.10 | $15.76 | 3,976,900 | — | — |
| 2021-11-17 | $3.97 | $15.26 | 3,574,900 | — | — |
| 2021-11-16 | $4.02 | $15.45 | 5,131,800 | — | — |
| 2021-11-15 | $4.25 | $16.33 | 2,234,500 | — | — |
| 2021-11-12 | $4.30 | $16.52 | 7,637,000 | — | — |
| 2021-11-11 | $4.30 | $16.52 | 2,583,500 | — | — |
| 2021-11-10 | $4.40 | $16.91 | 2,842,500 | — | — |
| 2021-11-09 | $4.56 | $17.52 | 2,839,100 | — | — |
| 2021-11-08 | $4.34 | $16.68 | 1,125,400 | — | — |
| 2021-11-05 | $4.19 | $16.10 | 1,888,200 | — | — |
| 2021-11-04 | $4.11 | $15.79 | 3,640,100 | — | — |
| 2021-11-03 | $4.28 | $16.45 | 3,468,100 | — | — |
| 2021-11-02 | $4.17 | $16.02 | 2,096,500 | — | — |
| 2021-11-01 | $4.35 | $16.72 | 1,465,200 | — | — |
| 2021-10-29 | $4.20 | $16.14 | 2,289,300 | — | — |
| 2021-10-28 | $4.39 | $16.87 | 1,892,800 | — | — |
| 2021-10-27 | $4.49 | $17.25 | 1,096,500 | — | — |
| 2021-10-26 | $4.64 | $17.83 | 1,289,200 | — | — |
| 2021-10-25 | $4.66 | $17.91 | 1,792,000 | — | — |
| 2021-10-22 | $4.47 | $17.18 | 2,743,100 | — | — |
| 2021-10-21 | $4.59 | $17.64 | 2,349,500 | — | — |
| 2021-10-20 | $4.74 | $18.21 | 2,298,900 | — | — |
| 2021-10-19 | $4.52 | $17.37 | 2,204,500 | — | — |
| 2021-10-18 | $4.53 | $17.41 | 1,625,700 | — | — |
| 2021-10-15 | $4.58 | $17.60 | 1,496,100 | — | — |
| 2021-10-14 | $4.54 | $17.45 | 1,247,400 | — | — |
| 2021-10-13 | $4.61 | $17.72 | 2,016,400 | — | — |
| 2021-10-12 | $4.59 | $17.64 | 2,236,300 | — | — |
| 2021-10-11 | $4.77 | $18.33 | 1,040,300 | — | — |
| 2021-10-08 | $4.82 | $18.52 | 1,108,800 | — | — |
| 2021-10-07 | $4.80 | $18.45 | 1,758,700 | — | — |
| 2021-10-06 | $4.81 | $18.48 | 1,978,400 | — | — |
| 2021-10-05 | $4.90 | $18.83 | 2,014,000 | — | — |
| 2021-10-04 | $4.72 | $18.14 | 1,176,100 | — | — |
| 2021-10-01 | $4.67 | $17.95 | 1,113,300 | — | — |
| 2021-09-30 | $4.66 | $17.91 | 1,619,500 | — | — |
| 2021-09-29 | $4.53 | $17.41 | 1,163,000 | — | — |
| 2021-09-28 | $4.58 | $17.60 | 1,440,100 | — | — |
| 2021-09-27 | $4.55 | $17.48 | 2,619,100 | — | — |
| 2021-09-24 | $4.53 | $17.41 | 1,529,400 | — | — |
| 2021-09-23 | $4.63 | $17.79 | 1,226,700 | — | — |
| 2021-09-22 | $4.66 | $17.91 | 1,887,800 | — | — |
| 2021-09-21 | $4.70 | $18.06 | 1,681,800 | — | — |
| 2021-09-20 | $4.86 | $18.68 | 2,416,200 | — | — |
| 2021-09-17 | $5.18 | $19.91 | 2,125,800 | — | — |
| 2021-09-16 | $5.35 | $20.56 | 1,361,900 | — | — |
| 2021-09-15 | $5.35 | $20.56 | 1,403,000 | — | — |
| 2021-09-14 | $5.35 | $20.56 | 1,383,500 | — | — |
| 2021-09-13 | $5.42 | $20.83 | 5,191,200 | — | — |
| 2021-09-10 | $5.15 | $19.79 | 1,669,500 | — | — |
| 2021-09-09 | $5.26 | $20.21 | 1,950,000 | — | — |
| 2021-09-08 | $5.20 | $19.98 | 2,139,200 | — | — |
| 2021-09-07 | $5.32 | $20.44 | 2,472,000 | — | — |
| 2021-09-03 | $4.94 | $18.98 | 736,900 | — | — |
| 2021-09-02 | $5.05 | $19.41 | 1,131,300 | — | — |
| 2021-09-01 | $5.04 | $19.37 | 1,853,000 | — | — |
| 2021-08-31 | $5.21 | $20.02 | 1,926,400 | — | — |
| 2021-08-30 | $5.20 | $19.98 | 1,893,800 | — | — |
| 2021-08-27 | $5.07 | $19.48 | 1,014,700 | — | — |
| 2021-08-26 | $4.91 | $18.87 | 983,600 | — | — |
| 2021-08-25 | $5.00 | $19.21 | 1,593,700 | — | — |
| 2021-08-24 | $4.84 | $18.60 | 2,186,500 | — | — |
| 2021-08-23 | $4.57 | $17.56 | 1,186,200 | — | — |
| 2021-08-20 | $4.41 | $16.95 | 838,000 | — | — |
| 2021-08-19 | $4.40 | $16.91 | 1,882,800 | — | — |
| 2021-08-18 | $4.60 | $17.68 | 1,166,900 | — | — |
| 2021-08-17 | $4.77 | $18.33 | 1,150,900 | — | — |
| 2021-08-16 | $4.80 | $18.45 | 898,100 | — | — |
| 2021-08-13 | $4.87 | $18.71 | 1,224,200 | — | — |
| 2021-08-12 | $5.04 | $19.37 | 2,197,800 | — | — |
| 2021-08-11 | $5.10 | $19.60 | 2,719,900 | — | — |
| 2021-08-10 | $4.74 | $18.21 | 1,394,300 | — | — |
| 2021-08-09 | $4.48 | $17.22 | 819,700 | — | — |
| 2021-08-06 | $4.43 | $17.02 | 600,500 | — | — |
| 2021-08-05 | $4.39 | $16.87 | 995,900 | — | — |
| 2021-08-04 | $4.19 | $16.10 | 779,900 | — | — |
| 2021-08-03 | $4.29 | $16.49 | 928,500 | — | — |
| 2021-08-02 | $4.27 | $16.41 | 859,100 | — | — |
| 2021-07-30 | $4.36 | $16.75 | 595,400 | — | — |
| 2021-07-29 | $4.38 | $16.83 | 647,200 | — | — |
| 2021-07-28 | $4.33 | $16.64 | 626,100 | — | — |
| 2021-07-27 | $4.22 | $16.22 | 1,152,700 | — | — |
| 2021-07-26 | $4.36 | $16.75 | 907,700 | — | — |
| 2021-07-23 | $4.24 | $16.29 | 1,194,900 | — | — |
| 2021-07-22 | $4.32 | $16.60 | 1,284,300 | — | — |
| 2021-07-21 | $4.39 | $16.87 | 1,426,600 | — | — |
| 2021-07-20 | $4.15 | $15.95 | 1,000,600 | — | — |
| 2021-07-19 | $4.10 | $15.76 | 1,008,200 | — | — |
| 2021-07-16 | $4.22 | $16.22 | 1,128,400 | — | — |
| 2021-07-15 | $4.34 | $16.68 | 624,200 | — | — |
| 2021-07-14 | $4.50 | $17.29 | 1,076,500 | — | — |
| 2021-07-13 | $4.55 | $17.48 | 773,600 | — | — |
| 2021-07-12 | $4.53 | $17.41 | 1,085,500 | — | — |
| 2021-07-09 | $4.32 | $16.60 | 946,800 | — | — |
| 2021-07-08 | $4.22 | $16.22 | 939,700 | — | — |
| 2021-07-07 | $4.33 | $16.64 | 1,085,500 | — | — |
| 2021-07-06 | $4.34 | $16.68 | 1,762,300 | — | — |
| 2021-07-02 | $4.53 | $17.41 | 1,002,800 | — | — |
| 2021-07-01 | $4.59 | $17.64 | 878,500 | — | — |
| 2021-06-30 | $4.68 | $17.98 | 1,446,200 | — | — |
| 2021-06-29 | $4.55 | $17.48 | 1,474,600 | — | — |
| 2021-06-28 | $4.69 | $18.02 | 3,415,200 | — | — |
| 2021-06-25 | $4.89 | $18.79 | 5,602,200 | — | — |
| 2021-06-24 | $5.22 | $20.06 | 1,904,900 | — | — |
| 2021-06-23 | $5.05 | $19.41 | 2,052,900 | — | — |
| 2021-06-22 | $5.21 | $20.02 | 1,467,300 | — | — |
| 2021-06-21 | $5.04 | $19.37 | 964,100 | — | — |
| 2021-06-18 | $5.05 | $19.41 | 1,749,500 | — | — |
| 2021-06-17 | $5.14 | $19.75 | 1,658,600 | — | — |
| 2021-06-16 | $5.50 | $21.14 | 903,600 | — | — |
| 2021-06-15 | $5.43 | $20.87 | 956,500 | — | — |
| 2021-06-14 | $5.46 | $20.98 | 1,123,800 | — | — |
| 2021-06-11 | $5.38 | $20.67 | 2,149,300 | — | — |
| 2021-06-10 | $5.72 | $21.98 | 1,668,700 | — | — |
| 2021-06-09 | $5.55 | $21.33 | 1,586,600 | — | — |
| 2021-06-08 | $5.51 | $21.17 | 1,328,600 | — | — |
| 2021-06-07 | $5.66 | $21.75 | 2,516,600 | — | — |
| 2021-06-04 | $5.40 | $20.75 | 2,229,600 | — | — |
| 2021-06-03 | $5.15 | $19.79 | 1,706,900 | — | — |
| 2021-06-02 | $4.95 | $19.02 | 1,916,600 | — | — |
| 2021-06-01 | $4.88 | $18.75 | 1,532,100 | — | — |
| 2021-05-28 | $4.70 | $18.06 | 1,117,100 | — | — |
| 2021-05-27 | $4.56 | $17.52 | 1,915,000 | — | — |
| 2021-05-26 | $4.52 | $17.37 | 812,500 | — | — |
| 2021-05-25 | $4.51 | $17.33 | 728,600 | — | — |
| 2021-05-24 | $4.63 | $17.79 | 1,057,200 | — | — |
| 2021-05-21 | $4.50 | $17.29 | 990,900 | — | — |
| 2021-05-20 | $4.58 | $17.60 | 1,012,800 | — | — |
| 2021-05-19 | $4.55 | $17.48 | 1,005,500 | — | — |
| 2021-05-18 | $4.69 | $18.02 | 2,375,800 | — | — |
| 2021-05-17 | $4.69 | $18.02 | 2,178,500 | — | — |
| 2021-05-14 | $4.47 | $17.18 | 2,830,000 | — | — |
| 2021-05-13 | $4.20 | $16.14 | 2,416,700 | — | — |
| 2021-05-12 | $4.15 | $15.95 | 3,169,700 | — | — |
| 2021-05-11 | $3.90 | $14.99 | 1,225,100 | — | — |
| 2021-05-10 | $4.07 | $15.64 | 1,340,200 | — | — |
| 2021-05-07 | $3.99 | $15.33 | 1,622,200 | — | — |
| 2021-05-06 | $3.77 | $14.49 | 1,261,100 | — | — |
| 2021-05-05 | $3.79 | $14.56 | 658,600 | — | — |
| 2021-05-04 | $3.68 | $14.14 | 1,444,100 | — | — |
| 2021-05-03 | $3.76 | $14.45 | 852,800 | — | — |
| 2021-04-30 | $3.78 | $14.53 | 1,158,500 | — | — |
| 2021-04-29 | $3.99 | $15.33 | 1,008,100 | — | — |
| 2021-04-28 | $4.00 | $15.37 | 995,900 | — | — |
| 2021-04-27 | $3.88 | $14.91 | 1,175,800 | — | — |
| 2021-04-26 | $3.78 | $14.53 | 1,477,000 | — | — |
| 2021-04-23 | $3.75 | $14.41 | 1,187,200 | — | — |
| 2021-04-22 | $3.76 | $14.45 | 874,500 | — | — |
| 2021-04-21 | $3.86 | $14.83 | 1,047,000 | — | — |
| 2021-04-20 | $3.80 | $14.60 | 1,000,100 | — | — |
| 2021-04-19 | $3.92 | $15.06 | 1,151,300 | — | — |
| 2021-04-16 | $3.96 | $15.22 | 1,242,500 | — | — |
| 2021-04-15 | $3.84 | $14.76 | 1,011,600 | — | — |
| 2021-04-14 | $3.94 | $15.14 | 1,718,600 | — | — |
| 2021-04-13 | $3.93 | $15.10 | 1,196,000 | — | — |
| 2021-04-12 | $3.92 | $15.06 | 1,566,200 | — | — |
| 2021-04-09 | $4.02 | $15.45 | 1,283,400 | — | — |
| 2021-04-08 | $4.18 | $16.06 | 748,500 | — | — |
| 2021-04-07 | $4.29 | $16.49 | 748,300 | — | — |
| 2021-04-06 | $4.38 | $16.83 | 1,301,900 | — | — |
| 2021-04-05 | $4.15 | $15.95 | 2,293,700 | — | — |
| 2021-04-01 | $4.24 | $16.29 | 605,100 | — | — |
| 2021-03-31 | $4.11 | $15.79 | 1,153,600 | — | — |
| 2021-03-30 | $4.12 | $15.83 | 496,200 | — | — |
| 2021-03-29 | $4.09 | $15.72 | 916,000 | — | — |
| 2021-03-26 | $4.12 | $15.83 | 1,257,400 | — | — |
| 2021-03-25 | $4.10 | $15.76 | 1,415,500 | — | — |
| 2021-03-24 | $4.10 | $15.76 | 762,200 | — | — |
| 2021-03-23 | $4.20 | $16.14 | 1,012,100 | — | — |
| 2021-03-22 | $4.39 | $16.87 | 657,300 | — | — |
| 2021-03-19 | $4.40 | $16.91 | 871,200 | — | — |
| 2021-03-18 | $4.35 | $16.72 | 1,275,100 | — | — |
| 2021-03-17 | $4.56 | $17.52 | 1,028,800 | — | — |
| 2021-03-16 | $4.39 | $16.87 | 1,261,400 | — | — |
| 2021-03-15 | $4.51 | $17.33 | 1,270,400 | — | — |
| 2021-03-12 | $4.41 | $16.95 | 1,689,100 | — | — |
| 2021-03-11 | $4.40 | $16.91 | 1,697,400 | — | — |
| 2021-03-10 | $4.31 | $16.56 | 2,083,000 | — | — |
| 2021-03-09 | $4.08 | $15.68 | 1,603,300 | — | — |
| 2021-03-08 | $3.95 | $15.18 | 2,122,100 | — | — |
| 2021-03-05 | $4.25 | $16.33 | 3,431,600 | — | — |
| 2021-03-04 | $4.19 | $16.10 | 5,273,200 | — | — |
| 2021-03-03 | $3.99 | $15.33 | 1,418,600 | — | — |
| 2021-03-02 | $3.96 | $15.22 | 2,278,800 | — | — |
| 2021-03-01 | $4.16 | $15.99 | 1,130,700 | — | — |
| 2021-02-26 | $4.33 | $16.64 | 1,712,600 | — | — |
| 2021-02-25 | $4.28 | $16.45 | 1,353,700 | — | — |
| 2021-02-24 | $4.46 | $17.14 | 1,828,800 | — | — |
| 2021-02-23 | $4.10 | $15.76 | 2,154,300 | — | — |
| 2021-02-22 | $4.11 | $15.79 | 2,123,400 | — | — |
| 2021-02-19 | $4.40 | $16.91 | 1,535,300 | — | — |
| 2021-02-18 | $4.63 | $17.79 | 1,389,700 | — | — |
| 2021-02-17 | $4.80 | $18.45 | 1,306,800 | — | — |
| 2021-02-16 | $4.74 | $18.21 | 1,067,400 | — | — |
| 2021-02-12 | $4.64 | $17.83 | 1,117,400 | — | — |
| 2021-02-11 | $4.60 | $17.68 | 1,402,100 | — | — |
| 2021-02-10 | $4.52 | $17.37 | 1,573,900 | — | — |
| 2021-02-09 | $4.68 | $17.98 | 2,248,700 | — | — |
| 2021-02-08 | $4.51 | $17.33 | 2,607,200 | — | — |
| 2021-02-05 | $4.21 | $16.18 | 964,000 | — | — |
| 2021-02-04 | $4.30 | $16.52 | 1,616,600 | — | — |
| 2021-02-03 | $4.30 | $16.52 | 2,436,800 | — | — |
| 2021-02-02 | $3.91 | $15.03 | 2,574,700 | — | — |
| 2021-02-01 | $4.01 | $15.41 | 2,541,400 | — | — |
| 2021-01-29 | $3.65 | $14.03 | 2,072,200 | — | — |
| 2021-01-28 | $3.98 | $15.29 | 2,236,800 | — | — |
| 2021-01-27 | $4.05 | $15.56 | 4,591,200 | — | — |
| 2021-01-26 | $3.74 | $14.37 | 4,099,000 | — | — |
| 2021-01-25 | $3.45 | $13.26 | 3,013,500 | — | — |
| 2021-01-22 | $3.49 | $13.41 | 10,015,100 | — | — |
| 2021-01-21 | $3.25 | $12.49 | 6,493,700 | — | — |
| 2021-01-20 | $3.68 | $14.14 | 4,295,300 | — | — |
| 2021-01-19 | $3.94 | $15.14 | 1,587,700 | — | — |
| 2021-01-15 | $3.96 | $15.22 | 1,881,700 | — | — |
| 2021-01-14 | $4.15 | $15.95 | 2,765,800 | — | — |
| 2021-01-13 | $4.09 | $15.72 | 2,056,900 | — | — |
| 2021-01-12 | $4.18 | $16.06 | 3,089,500 | — | — |
| 2021-01-11 | $4.42 | $16.99 | 1,343,200 | — | — |
| 2021-01-08 | $4.69 | $18.02 | 1,416,100 | — | — |
| 2021-01-07 | $4.78 | $18.37 | 1,359,900 | — | — |
| 2021-01-06 | $4.65 | $17.87 | 1,232,300 | — | — |
| 2021-01-05 | $4.62 | $17.75 | 1,438,700 | — | — |
| 2021-01-04 | $4.52 | $17.37 | 1,544,100 | — | — |