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
- 2005-08-17 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 | $8.26 | $9.33 | 232,300 | — | — |
| 2021-12-30 | $8.25 | $9.32 | 336,700 | — | — |
| 2021-12-29 | $8.30 | $9.37 | 371,800 | — | — |
| 2021-12-28 | $8.20 | $9.26 | 374,200 | — | — |
| 2021-12-27 | $8.13 | $9.18 | 313,500 | — | — |
| 2021-12-23 | $8.05 | $9.09 | 495,600 | — | — |
| 2021-12-22 | $8.02 | $9.06 | 422,400 | — | — |
| 2021-12-21 | $8.01 | $9.04 | 677,800 | — | — |
| 2021-12-20 | $7.79 | $8.80 | 915,400 | — | — |
| 2021-12-17 | $8.12 | $9.17 | 685,500 | — | — |
| 2021-12-16 | $8.19 | $9.25 | 390,000 | — | — |
| 2021-12-15 | $8.16 | $9.21 | 663,100 | — | — |
| 2021-12-14 | $8.01 | $9.04 | 666,400 | — | — |
| 2021-12-13 | $8.11 | $9.16 | 400,000 | — | — |
| 2021-12-10 | $8.23 | $9.29 | 346,600 | — | — |
| 2021-12-09 | $8.42 | $9.51 | 511,100 | — | — |
| 2021-12-08 | $8.48 | $9.57 | 463,800 | — | — |
| 2021-12-07 | $8.52 | $9.62 | 352,300 | — | — |
| 2021-12-06 | $8.52 | $9.62 | 597,900 | — | — |
| 2021-12-03 | $8.33 | $9.41 | 648,600 | — | — |
| 2021-12-02 | $8.29 | $9.36 | 486,800 | — | — |
| 2021-12-01 | $7.98 | $9.01 | 580,300 | — | — |
| 2021-11-30 | $8.26 | $9.33 | 1,061,700 | — | — |
| 2021-11-29 | $8.72 | $9.85 | 1,091,100 | — | — |
| 2021-11-26 | $8.50 | $9.60 | 464,400 | — | — |
| 2021-11-24 | $8.85 | $9.99 | 276,700 | — | — |
| 2021-11-23 | $8.72 | $9.85 | 965,100 | — | — |
| 2021-11-22 | $8.70 | $9.74 | 676,200 | — | — |
| 2021-11-19 | $8.45 | $9.46 | 421,500 | — | — |
| 2021-11-18 | $8.48 | $9.49 | 606,700 | — | — |
| 2021-11-17 | $8.73 | $9.77 | 417,400 | — | — |
| 2021-11-16 | $8.90 | $9.96 | 527,400 | — | — |
| 2021-11-15 | $9.14 | $10.23 | 298,700 | — | — |
| 2021-11-12 | $9.10 | $10.19 | 339,700 | — | — |
| 2021-11-11 | $9.23 | $10.33 | 328,300 | — | — |
| 2021-11-10 | $9.26 | $10.37 | 427,200 | — | — |
| 2021-11-09 | $9.20 | $10.30 | 256,700 | — | — |
| 2021-11-08 | $9.18 | $10.28 | 407,900 | — | — |
| 2021-11-05 | $9.41 | $10.53 | 583,100 | — | — |
| 2021-11-04 | $8.96 | $10.03 | 519,200 | — | — |
| 2021-11-03 | $8.72 | $9.76 | 823,100 | — | — |
| 2021-11-02 | $8.38 | $9.38 | 368,400 | — | — |
| 2021-11-01 | $8.58 | $9.60 | 503,600 | — | — |
| 2021-10-29 | $8.27 | $9.26 | 639,500 | — | — |
| 2021-10-28 | $8.50 | $9.51 | 836,400 | — | — |
| 2021-10-27 | $8.30 | $9.29 | 1,102,600 | — | — |
| 2021-10-26 | $8.93 | $10.00 | 709,800 | — | — |
| 2021-10-25 | $8.86 | $9.92 | 558,800 | — | — |
| 2021-10-22 | $8.92 | $9.98 | 629,900 | — | — |
| 2021-10-21 | $9.05 | $10.13 | 275,800 | — | — |
| 2021-10-20 | $9.14 | $10.23 | 322,600 | — | — |
| 2021-10-19 | $8.97 | $10.04 | 230,500 | — | — |
| 2021-10-18 | $8.95 | $10.02 | 290,100 | — | — |
| 2021-10-15 | $8.83 | $9.88 | 300,400 | — | — |
| 2021-10-14 | $8.95 | $10.02 | 265,300 | — | — |
| 2021-10-13 | $8.88 | $9.94 | 221,300 | — | — |
| 2021-10-12 | $8.85 | $9.91 | 191,400 | — | — |
| 2021-10-11 | $8.80 | $9.85 | 312,100 | — | — |
| 2021-10-08 | $8.81 | $9.86 | 182,000 | — | — |
| 2021-10-07 | $8.96 | $10.03 | 309,700 | — | — |
| 2021-10-06 | $8.80 | $9.85 | 232,700 | — | — |
| 2021-10-05 | $8.89 | $9.95 | 256,800 | — | — |
| 2021-10-04 | $8.77 | $9.82 | 520,700 | — | — |
| 2021-10-01 | $8.95 | $10.02 | 368,200 | — | — |
| 2021-09-30 | $8.59 | $9.62 | 370,800 | — | — |
| 2021-09-29 | $8.82 | $9.87 | 266,100 | — | — |
| 2021-09-28 | $8.83 | $9.88 | 240,100 | — | — |
| 2021-09-27 | $9.19 | $10.29 | 369,700 | — | — |
| 2021-09-24 | $8.85 | $9.91 | 249,900 | — | — |
| 2021-09-23 | $9.01 | $10.09 | 286,900 | — | — |
| 2021-09-22 | $8.85 | $9.91 | 214,600 | — | — |
| 2021-09-21 | $8.73 | $9.77 | 259,700 | — | — |
| 2021-09-20 | $8.77 | $9.82 | 377,200 | — | — |
| 2021-09-17 | $8.92 | $9.98 | 1,081,500 | — | — |
| 2021-09-16 | $8.91 | $9.97 | 215,400 | — | — |
| 2021-09-15 | $9.01 | $10.09 | 241,300 | — | — |
| 2021-09-14 | $8.89 | $9.95 | 285,800 | — | — |
| 2021-09-13 | $9.07 | $10.15 | 239,800 | — | — |
| 2021-09-10 | $8.97 | $10.04 | 297,000 | — | — |
| 2021-09-09 | $9.10 | $10.19 | 221,500 | — | — |
| 2021-09-08 | $9.24 | $10.34 | 170,500 | — | — |
| 2021-09-07 | $9.48 | $10.61 | 232,200 | — | — |
| 2021-09-03 | $9.71 | $10.87 | 249,000 | — | — |
| 2021-09-02 | $9.71 | $10.87 | 339,600 | — | — |
| 2021-09-01 | $9.60 | $10.75 | 388,500 | — | — |
| 2021-08-31 | $9.37 | $10.49 | 317,300 | — | — |
| 2021-08-30 | $9.25 | $10.35 | 210,900 | — | — |
| 2021-08-27 | $9.38 | $10.50 | 342,000 | — | — |
| 2021-08-26 | $8.95 | $10.02 | 337,800 | — | — |
| 2021-08-25 | $9.03 | $10.04 | 280,000 | — | — |
| 2021-08-24 | $9.08 | $10.09 | 193,700 | — | — |
| 2021-08-23 | $9.03 | $10.04 | 286,400 | — | — |
| 2021-08-20 | $8.92 | $9.91 | 353,600 | — | — |
| 2021-08-19 | $8.66 | $9.62 | 515,700 | — | — |
| 2021-08-18 | $8.91 | $9.90 | 262,700 | — | — |
| 2021-08-17 | $9.15 | $10.17 | 477,400 | — | — |
| 2021-08-16 | $9.44 | $10.49 | 241,500 | — | — |
| 2021-08-13 | $9.52 | $10.58 | 568,400 | — | — |
| 2021-08-12 | $9.36 | $10.40 | 298,400 | — | — |
| 2021-08-11 | $9.30 | $10.34 | 380,100 | — | — |
| 2021-08-10 | $9.05 | $10.06 | 323,800 | — | — |
| 2021-08-09 | $8.87 | $9.86 | 227,700 | — | — |
| 2021-08-06 | $8.93 | $9.92 | 293,100 | — | — |
| 2021-08-05 | $8.77 | $9.75 | 314,300 | — | — |
| 2021-08-04 | $8.64 | $9.60 | 354,900 | — | — |
| 2021-08-03 | $8.92 | $9.91 | 381,800 | — | — |
| 2021-08-02 | $8.83 | $9.81 | 398,300 | — | — |
| 2021-07-30 | $8.94 | $9.94 | 510,300 | — | — |
| 2021-07-29 | $8.89 | $9.88 | 673,600 | — | — |
| 2021-07-28 | $8.39 | $9.32 | 511,900 | — | — |
| 2021-07-27 | $8.17 | $9.08 | 215,100 | — | — |
| 2021-07-26 | $8.23 | $9.15 | 263,800 | — | — |
| 2021-07-23 | $8.05 | $8.95 | 226,000 | — | — |
| 2021-07-22 | $7.98 | $8.87 | 309,100 | — | — |
| 2021-07-21 | $8.08 | $8.98 | 284,700 | — | — |
| 2021-07-20 | $8.07 | $8.97 | 674,300 | — | — |
| 2021-07-19 | $7.84 | $8.71 | 626,300 | — | — |
| 2021-07-16 | $8.11 | $9.01 | 496,600 | — | — |
| 2021-07-15 | $8.20 | $9.11 | 439,700 | — | — |
| 2021-07-14 | $8.13 | $9.04 | 259,900 | — | — |
| 2021-07-13 | $8.26 | $9.18 | 299,900 | — | — |
| 2021-07-12 | $8.38 | $9.31 | 302,000 | — | — |
| 2021-07-09 | $8.40 | $9.34 | 395,400 | — | — |
| 2021-07-08 | $8.13 | $9.04 | 471,600 | — | — |
| 2021-07-07 | $8.21 | $9.12 | 362,000 | — | — |
| 2021-07-06 | $8.37 | $9.30 | 289,300 | — | — |
| 2021-07-02 | $8.69 | $9.66 | 354,100 | — | — |
| 2021-07-01 | $8.79 | $9.77 | 300,900 | — | — |
| 2021-06-30 | $8.63 | $9.59 | 438,600 | — | — |
| 2021-06-29 | $8.54 | $9.49 | 250,800 | — | — |
| 2021-06-28 | $8.51 | $9.46 | 534,300 | — | — |
| 2021-06-25 | $8.68 | $9.65 | 1,055,500 | — | — |
| 2021-06-24 | $8.47 | $9.41 | 515,700 | — | — |
| 2021-06-23 | $8.40 | $9.34 | 290,700 | — | — |
| 2021-06-22 | $8.49 | $9.44 | 379,600 | — | — |
| 2021-06-21 | $8.50 | $9.45 | 492,900 | — | — |
| 2021-06-18 | $8.30 | $9.22 | 1,262,500 | — | — |
| 2021-06-17 | $8.59 | $9.55 | 741,600 | — | — |
| 2021-06-16 | $8.94 | $9.94 | 951,400 | — | — |
| 2021-06-15 | $8.98 | $9.98 | 309,200 | — | — |
| 2021-06-14 | $9.15 | $10.17 | 260,200 | — | — |
| 2021-06-11 | $9.22 | $10.25 | 309,200 | — | — |
| 2021-06-10 | $9.11 | $10.12 | 264,500 | — | — |
| 2021-06-09 | $9.29 | $10.32 | 298,700 | — | — |
| 2021-06-08 | $9.28 | $10.31 | 498,000 | — | — |
| 2021-06-07 | $9.02 | $10.02 | 483,300 | — | — |
| 2021-06-04 | $9.01 | $10.01 | 470,600 | — | — |
| 2021-06-03 | $9.02 | $10.02 | 521,000 | — | — |
| 2021-06-02 | $9.06 | $10.07 | 499,800 | — | — |
| 2021-06-01 | $9.15 | $10.17 | 1,106,400 | — | — |
| 2021-05-28 | $9.11 | $10.12 | 494,900 | — | — |
| 2021-05-27 | $9.04 | $10.05 | 731,800 | — | — |
| 2021-05-26 | $9.03 | $10.04 | 567,900 | — | — |
| 2021-05-25 | $9.08 | $10.02 | 551,100 | — | — |
| 2021-05-24 | $9.57 | $10.56 | 406,300 | — | — |
| 2021-05-21 | $9.57 | $10.56 | 270,800 | — | — |
| 2021-05-20 | $9.52 | $10.50 | 330,600 | — | — |
| 2021-05-19 | $9.58 | $10.57 | 535,400 | — | — |
| 2021-05-18 | $9.66 | $10.66 | 614,200 | — | — |
| 2021-05-17 | $9.65 | $10.65 | 553,100 | — | — |
| 2021-05-14 | $9.65 | $10.65 | 445,000 | — | — |
| 2021-05-13 | $9.68 | $10.68 | 578,100 | — | — |
| 2021-05-12 | $9.22 | $10.17 | 797,900 | — | — |
| 2021-05-11 | $9.36 | $10.33 | 2,449,500 | — | — |
| 2021-05-10 | $9.09 | $10.03 | 418,700 | — | — |
| 2021-05-07 | $9.12 | $10.06 | 377,300 | — | — |
| 2021-05-06 | $8.95 | $9.88 | 249,700 | — | — |
| 2021-05-05 | $9.02 | $9.95 | 346,000 | — | — |
| 2021-05-04 | $8.94 | $9.86 | 368,500 | — | — |
| 2021-05-03 | $8.88 | $9.80 | 345,900 | — | — |
| 2021-04-30 | $8.58 | $9.47 | 552,400 | — | — |
| 2021-04-29 | $8.72 | $9.62 | 482,300 | — | — |
| 2021-04-28 | $8.90 | $9.82 | 905,700 | — | — |
| 2021-04-27 | $8.58 | $9.47 | 336,300 | — | — |
| 2021-04-26 | $8.55 | $9.43 | 221,700 | — | — |
| 2021-04-23 | $8.66 | $9.56 | 259,500 | — | — |
| 2021-04-22 | $8.43 | $9.30 | 240,900 | — | — |
| 2021-04-21 | $8.44 | $9.31 | 341,700 | — | — |
| 2021-04-20 | $8.37 | $9.24 | 497,300 | — | — |
| 2021-04-19 | $8.64 | $9.53 | 312,900 | — | — |
| 2021-04-16 | $8.85 | $9.76 | 279,200 | — | — |
| 2021-04-15 | $8.86 | $9.78 | 281,400 | — | — |
| 2021-04-14 | $8.77 | $9.68 | 372,800 | — | — |
| 2021-04-13 | $8.61 | $9.50 | 745,400 | — | — |
| 2021-04-12 | $8.41 | $9.28 | 297,900 | — | — |
| 2021-04-09 | $8.32 | $9.18 | 175,000 | — | — |
| 2021-04-08 | $8.37 | $9.24 | 282,400 | — | — |
| 2021-04-07 | $8.42 | $9.29 | 367,300 | — | — |
| 2021-04-06 | $8.50 | $9.38 | 362,200 | — | — |
| 2021-04-05 | $8.62 | $9.51 | 539,700 | — | — |
| 2021-04-01 | $8.34 | $9.20 | 453,300 | — | — |
| 2021-03-31 | $8.44 | $9.31 | 651,300 | — | — |
| 2021-03-30 | $8.22 | $9.07 | 419,600 | — | — |
| 2021-03-29 | $8.22 | $9.07 | 552,400 | — | — |
| 2021-03-26 | $8.27 | $9.12 | 498,800 | — | — |
| 2021-03-25 | $8.09 | $8.93 | 709,900 | — | — |
| 2021-03-24 | $7.94 | $8.76 | 750,800 | — | — |
| 2021-03-23 | $7.99 | $8.82 | 643,400 | — | — |
| 2021-03-22 | $8.35 | $9.21 | 617,400 | — | — |
| 2021-03-19 | $8.81 | $9.72 | 1,695,300 | — | — |
| 2021-03-18 | $8.78 | $9.69 | 572,400 | — | — |
| 2021-03-17 | $8.72 | $9.62 | 685,600 | — | — |
| 2021-03-16 | $8.66 | $9.56 | 463,900 | — | — |
| 2021-03-15 | $8.92 | $9.77 | 669,200 | — | — |
| 2021-03-12 | $8.89 | $9.74 | 443,800 | — | — |
| 2021-03-11 | $8.92 | $9.77 | 715,800 | — | — |
| 2021-03-10 | $8.85 | $9.69 | 1,000,800 | — | — |
| 2021-03-09 | $8.69 | $9.52 | 797,500 | — | — |
| 2021-03-08 | $8.75 | $9.58 | 802,600 | — | — |
| 2021-03-05 | $8.41 | $9.21 | 1,137,300 | — | — |
| 2021-03-04 | $8.41 | $9.21 | 609,600 | — | — |
| 2021-03-03 | $8.39 | $9.19 | 480,000 | — | — |
| 2021-03-02 | $8.28 | $9.07 | 571,900 | — | — |
| 2021-03-01 | $8.56 | $9.38 | 699,900 | — | — |
| 2021-02-26 | $8.10 | $8.87 | 552,000 | — | — |
| 2021-02-25 | $8.36 | $9.16 | 455,200 | — | — |
| 2021-02-24 | $8.74 | $9.57 | 480,400 | — | — |
| 2021-02-23 | $8.68 | $9.51 | 856,000 | — | — |
| 2021-02-22 | $8.95 | $9.80 | 1,195,500 | — | — |
| 2021-02-19 | $8.32 | $9.11 | 973,000 | — | — |
| 2021-02-18 | $8.23 | $9.01 | 1,093,300 | — | — |
| 2021-02-17 | $8.43 | $9.23 | 865,400 | — | — |
| 2021-02-16 | $8.83 | $9.67 | 312,100 | — | — |
| 2021-02-12 | $9.00 | $9.86 | 247,000 | — | — |
| 2021-02-11 | $9.04 | $9.90 | 377,200 | — | — |
| 2021-02-10 | $9.21 | $10.09 | 337,600 | — | — |
| 2021-02-09 | $9.37 | $10.26 | 318,600 | — | — |
| 2021-02-08 | $9.29 | $10.18 | 422,200 | — | — |
| 2021-02-05 | $8.86 | $9.70 | 318,200 | — | — |
| 2021-02-04 | $8.85 | $9.69 | 308,700 | — | — |
| 2021-02-03 | $8.54 | $9.35 | 257,600 | — | — |
| 2021-02-02 | $8.40 | $9.20 | 253,600 | — | — |
| 2021-02-01 | $8.36 | $9.16 | 368,600 | — | — |
| 2021-01-29 | $8.09 | $8.86 | 459,600 | — | — |
| 2021-01-28 | $8.34 | $9.13 | 329,100 | — | — |
| 2021-01-27 | $8.29 | $9.08 | 437,200 | — | — |
| 2021-01-26 | $8.73 | $9.56 | 228,600 | — | — |
| 2021-01-25 | $8.63 | $9.45 | 353,100 | — | — |
| 2021-01-22 | $8.80 | $9.64 | 380,800 | — | — |
| 2021-01-21 | $8.58 | $9.40 | 290,500 | — | — |
| 2021-01-20 | $8.87 | $9.72 | 341,300 | — | — |
| 2021-01-19 | $8.74 | $9.57 | 367,500 | — | — |
| 2021-01-15 | $8.83 | $9.67 | 334,700 | — | — |
| 2021-01-14 | $8.84 | $9.68 | 222,600 | — | — |
| 2021-01-13 | $8.77 | $9.61 | 297,500 | — | — |
| 2021-01-12 | $9.01 | $9.87 | 377,700 | — | — |
| 2021-01-11 | $8.52 | $9.33 | 332,900 | — | — |
| 2021-01-08 | $8.64 | $9.46 | 391,800 | — | — |
| 2021-01-07 | $8.73 | $9.56 | 412,300 | — | — |
| 2021-01-06 | $8.84 | $9.68 | 862,500 | — | — |
| 2021-01-05 | $8.53 | $9.34 | 455,000 | — | — |
| 2021-01-04 | $8.27 | $9.06 | 542,900 | — | — |