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
- 1992-02-11 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 | $10.08 | $10.45 | 3,756 | — | — |
| 2021-12-30 | $9.44 | $9.78 | 306 | — | — |
| 2021-12-29 | $9.60 | $9.95 | 425 | — | — |
| 2021-12-28 | $9.60 | $9.95 | 4,819 | — | — |
| 2021-12-27 | $9.12 | $9.45 | 1,325 | — | — |
| 2021-12-23 | $8.96 | $9.28 | 506 | — | — |
| 2021-12-22 | $9.60 | $9.95 | 1,381 | — | — |
| 2021-12-21 | $9.44 | $9.78 | 138 | — | — |
| 2021-12-20 | $9.12 | $9.45 | 3,075 | — | — |
| 2021-12-17 | $9.60 | $9.95 | 388 | — | — |
| 2021-12-16 | $9.60 | $9.95 | 944 | — | — |
| 2021-12-15 | $9.28 | $9.62 | 2,144 | — | — |
| 2021-12-14 | $9.44 | $9.78 | 2,575 | — | — |
| 2021-12-13 | $9.28 | $9.62 | 519 | — | — |
| 2021-12-10 | $9.12 | $9.45 | 581 | — | — |
| 2021-12-09 | $9.12 | $9.45 | 63 | — | — |
| 2021-12-08 | $9.60 | $9.95 | 275 | — | — |
| 2021-12-07 | $9.76 | $10.11 | 3,719 | — | — |
| 2021-12-06 | $9.60 | $9.95 | 2,175 | — | — |
| 2021-12-03 | $9.60 | $9.95 | 3,119 | — | — |
| 2021-12-02 | $9.60 | $9.95 | 2,769 | — | — |
| 2021-12-01 | $9.44 | $9.78 | 5,138 | — | — |
| 2021-11-30 | $9.60 | $9.95 | 1,850 | — | — |
| 2021-11-29 | $9.28 | $9.62 | 475 | — | — |
| 2021-11-26 | $9.44 | $9.78 | 400 | — | — |
| 2021-11-24 | $8.80 | $9.12 | 3,538 | — | — |
| 2021-11-23 | $8.96 | $9.28 | 194 | — | — |
| 2021-11-22 | $9.28 | $9.62 | 1,775 | — | — |
| 2021-11-19 | $8.96 | $9.28 | 331 | — | — |
| 2021-11-18 | $9.44 | $9.78 | 988 | — | — |
| 2021-11-17 | $9.12 | $9.45 | 538 | — | — |
| 2021-11-16 | $9.44 | $9.78 | 175 | — | — |
| 2021-11-15 | $8.96 | $9.28 | 1,100 | — | — |
| 2021-11-12 | $9.44 | $9.78 | 1,988 | — | — |
| 2021-11-11 | $9.28 | $9.62 | 375 | — | — |
| 2021-11-10 | $9.92 | $10.28 | 1,519 | — | — |
| 2021-11-09 | $9.44 | $9.78 | 1,150 | — | — |
| 2021-11-08 | $9.60 | $9.95 | 806 | — | — |
| 2021-11-05 | $9.28 | $9.62 | 600 | — | — |
| 2021-11-04 | $9.76 | $10.11 | 625 | — | — |
| 2021-11-03 | $10.40 | $10.78 | 769 | — | — |
| 2021-11-02 | $10.08 | $10.45 | 1,044 | — | — |
| 2021-11-01 | $9.60 | $9.95 | 125 | — | — |
| 2021-10-29 | $9.12 | $9.45 | 988 | — | — |
| 2021-10-28 | $9.28 | $9.62 | 300 | — | — |
| 2021-10-27 | $8.96 | $9.28 | 581 | — | — |
| 2021-10-26 | $9.12 | $9.45 | 1,488 | — | — |
| 2021-10-25 | $9.44 | $9.78 | 313 | — | — |
| 2021-10-22 | $9.12 | $9.45 | 594 | — | — |
| 2021-10-21 | $9.60 | $9.95 | 81 | — | — |
| 2021-10-20 | $9.60 | $9.95 | 231 | — | — |
| 2021-10-19 | $9.76 | $10.11 | 13 | — | — |
| 2021-10-18 | $9.76 | $10.11 | 875 | — | — |
| 2021-10-15 | $10.08 | $10.45 | 1,681 | — | — |
| 2021-10-14 | $9.76 | $10.11 | 2,369 | — | — |
| 2021-10-13 | $9.60 | $9.95 | 438 | — | — |
| 2021-10-12 | $9.76 | $10.11 | 31 | — | — |
| 2021-10-11 | $9.60 | $9.95 | 5,206 | — | — |
| 2021-10-08 | $9.76 | $10.11 | 69 | — | — |
| 2021-10-07 | $9.76 | $10.11 | 413 | — | — |
| 2021-10-06 | $9.76 | $10.11 | 1,113 | — | — |
| 2021-10-05 | $9.60 | $9.95 | 938 | — | — |
| 2021-10-04 | $9.92 | $10.28 | 375 | — | — |
| 2021-10-01 | $10.08 | $10.45 | 700 | — | — |
| 2021-09-30 | $10.24 | $10.61 | 1,069 | — | — |
| 2021-09-29 | $9.92 | $10.28 | 300 | — | — |
| 2021-09-28 | $10.40 | $10.78 | 656 | — | — |
| 2021-09-27 | $10.24 | $10.61 | 2,863 | — | — |
| 2021-09-24 | $10.56 | $10.94 | 538 | — | — |
| 2021-09-23 | $10.56 | $10.94 | 906 | — | — |
| 2021-09-22 | $11.20 | $11.61 | 1,856 | — | — |
| 2021-09-21 | $10.72 | $11.11 | 119 | — | — |
| 2021-09-20 | $10.40 | $10.78 | 750 | — | — |
| 2021-09-17 | $10.40 | $10.78 | 6,688 | — | — |
| 2021-09-16 | $10.08 | $10.45 | 2,338 | — | — |
| 2021-09-15 | $10.40 | $10.78 | 1,175 | — | — |
| 2021-09-14 | $9.92 | $10.28 | 8,719 | — | — |
| 2021-09-13 | $10.24 | $10.61 | 16,656 | — | — |
| 2021-09-10 | $9.92 | $10.28 | 12,525 | — | — |
| 2021-09-09 | $9.60 | $9.95 | 2,231 | — | — |
| 2021-09-08 | $9.60 | $9.95 | 1,750 | — | — |
| 2021-09-07 | $9.60 | $9.95 | 3,038 | — | — |
| 2021-09-03 | $9.60 | $9.95 | 1,381 | — | — |
| 2021-09-02 | $9.28 | $9.62 | 3,356 | — | — |
| 2021-09-01 | $9.60 | $9.95 | 3,813 | — | — |
| 2021-08-31 | $8.96 | $9.28 | 3,544 | — | — |
| 2021-08-30 | $9.28 | $9.62 | 519 | — | — |
| 2021-08-27 | $8.64 | $8.95 | 831 | — | — |
| 2021-08-26 | $8.64 | $8.95 | 144 | — | — |
| 2021-08-25 | $8.96 | $9.28 | 1,956 | — | — |
| 2021-08-24 | $8.32 | $8.62 | 8,363 | — | — |
| 2021-08-23 | $8.80 | $9.12 | 1,531 | — | — |
| 2021-08-20 | $8.80 | $9.12 | 5,450 | — | — |
| 2021-08-19 | $8.80 | $9.12 | 3,556 | — | — |
| 2021-08-18 | $8.96 | $9.28 | 638 | — | — |
| 2021-08-17 | $8.96 | $9.28 | 913 | — | — |
| 2021-08-16 | $9.12 | $9.45 | 4,056 | — | — |
| 2021-08-13 | $9.28 | $9.62 | 0 | — | — |
| 2021-08-12 | $9.28 | $9.62 | 406 | — | — |
| 2021-08-11 | $9.44 | $9.78 | 856 | — | — |
| 2021-08-10 | $9.28 | $9.62 | 344 | — | — |
| 2021-08-09 | $9.44 | $9.78 | 9,575 | — | — |
| 2021-08-06 | $9.12 | $9.45 | 500 | — | — |
| 2021-08-05 | $9.60 | $9.95 | 163 | — | — |
| 2021-08-04 | $9.28 | $9.62 | 994 | — | — |
| 2021-08-03 | $9.12 | $9.45 | 156 | — | — |
| 2021-08-02 | $9.28 | $9.62 | 69 | — | — |
| 2021-07-30 | $9.28 | $9.62 | 713 | — | — |
| 2021-07-29 | $9.76 | $10.11 | 181 | — | — |
| 2021-07-28 | $9.60 | $9.95 | 81 | — | — |
| 2021-07-27 | $9.92 | $10.28 | 438 | — | — |
| 2021-07-26 | $9.92 | $10.28 | 3,081 | — | — |
| 2021-07-23 | $9.60 | $9.95 | 1,463 | — | — |
| 2021-07-22 | $9.60 | $9.95 | 500 | — | — |
| 2021-07-21 | $9.60 | $9.95 | 206 | — | — |
| 2021-07-20 | $9.76 | $10.11 | 1,663 | — | — |
| 2021-07-19 | $9.60 | $9.95 | 350 | — | — |
| 2021-07-16 | $9.60 | $9.95 | 319 | — | — |
| 2021-07-15 | $9.60 | $9.95 | 2,506 | — | — |
| 2021-07-14 | $9.60 | $9.95 | 16,331 | — | — |
| 2021-07-13 | $9.12 | $9.45 | 475 | — | — |
| 2021-07-12 | $9.44 | $9.78 | 6,544 | — | — |
| 2021-07-09 | $9.92 | $10.28 | 325 | — | — |
| 2021-07-08 | $9.92 | $10.28 | 813 | — | — |
| 2021-07-07 | $9.76 | $10.11 | 1,219 | — | — |
| 2021-07-06 | $9.76 | $10.11 | 1,800 | — | — |
| 2021-07-02 | $9.60 | $9.95 | 2,850 | — | — |
| 2021-07-01 | $10.08 | $10.45 | 1,206 | — | — |
| 2021-06-30 | $9.60 | $9.95 | 556 | — | — |
| 2021-06-29 | $9.60 | $9.95 | 9,850 | — | — |
| 2021-06-28 | $9.44 | $9.78 | 381 | — | — |
| 2021-06-25 | $8.80 | $9.12 | 388 | — | — |
| 2021-06-24 | $8.80 | $9.12 | 869 | — | — |
| 2021-06-23 | $8.80 | $9.12 | 681 | — | — |
| 2021-06-22 | $9.28 | $9.62 | 44 | — | — |
| 2021-06-21 | $8.96 | $9.28 | 1,744 | — | — |
| 2021-06-18 | $8.96 | $9.28 | 600 | — | — |
| 2021-06-17 | $9.60 | $9.95 | 175 | — | — |
| 2021-06-16 | $9.28 | $9.62 | 856 | — | — |
| 2021-06-15 | $9.60 | $9.95 | 11,544 | — | — |
| 2021-06-14 | $8.96 | $9.28 | 1,469 | — | — |
| 2021-06-11 | $9.60 | $9.95 | 863 | — | — |
| 2021-06-10 | $9.60 | $9.95 | 8,919 | — | — |
| 2021-06-09 | $9.44 | $9.78 | 1,919 | — | — |
| 2021-06-08 | $9.44 | $9.78 | 1,188 | — | — |
| 2021-06-07 | $9.28 | $9.62 | 788 | — | — |
| 2021-06-04 | $9.12 | $9.45 | 3,325 | — | — |
| 2021-06-03 | $9.44 | $9.78 | 1,825 | — | — |
| 2021-06-02 | $9.60 | $9.95 | 669 | — | — |
| 2021-06-01 | $9.76 | $10.11 | 1,913 | — | — |
| 2021-05-28 | $9.44 | $9.78 | 556 | — | — |
| 2021-05-27 | $9.60 | $9.95 | 213 | — | — |
| 2021-05-26 | $9.44 | $9.78 | 1,319 | — | — |
| 2021-05-25 | $9.60 | $9.95 | 1,206 | — | — |
| 2021-05-24 | $9.44 | $9.78 | 1,144 | — | — |
| 2021-05-21 | $9.76 | $10.11 | 994 | — | — |
| 2021-05-20 | $9.28 | $9.62 | 2,231 | — | — |
| 2021-05-19 | $9.44 | $9.78 | 1,331 | — | — |
| 2021-05-18 | $9.60 | $9.95 | 613 | — | — |
| 2021-05-17 | $9.92 | $10.28 | 1,331 | — | — |
| 2021-05-14 | $9.44 | $9.78 | 600 | — | — |
| 2021-05-13 | $9.12 | $9.45 | 6,569 | — | — |
| 2021-05-12 | $10.40 | $10.78 | 11,663 | — | — |
| 2021-05-11 | $10.24 | $10.61 | 2,575 | — | — |
| 2021-05-10 | $9.92 | $10.28 | 325 | — | — |
| 2021-05-07 | $9.92 | $10.28 | 113 | — | — |
| 2021-05-06 | $9.92 | $10.28 | 375 | — | — |
| 2021-05-05 | $9.92 | $10.28 | 500 | — | — |
| 2021-05-04 | $9.60 | $9.95 | 381 | — | — |
| 2021-05-03 | $10.08 | $10.45 | 2,169 | — | — |
| 2021-04-30 | $9.92 | $10.28 | 1,294 | — | — |
| 2021-04-29 | $9.92 | $10.28 | 1,738 | — | — |
| 2021-04-28 | $9.76 | $10.11 | 225 | — | — |
| 2021-04-27 | $9.76 | $10.11 | 838 | — | — |
| 2021-04-26 | $9.92 | $10.28 | 1,906 | — | — |
| 2021-04-23 | $9.44 | $9.78 | 3,181 | — | — |
| 2021-04-22 | $9.60 | $9.95 | 394 | — | — |
| 2021-04-21 | $9.44 | $9.78 | 213 | — | — |
| 2021-04-20 | $9.44 | $9.78 | 244 | — | — |
| 2021-04-19 | $9.44 | $9.78 | 550 | — | — |
| 2021-04-16 | $9.44 | $9.78 | 475 | — | — |
| 2021-04-15 | $9.60 | $9.95 | 7,356 | — | — |
| 2021-04-14 | $9.60 | $9.95 | 2,413 | — | — |
| 2021-04-13 | $10.40 | $10.78 | 944 | — | — |
| 2021-04-12 | $10.40 | $10.78 | 1,038 | — | — |
| 2021-04-09 | $9.92 | $10.28 | 1,556 | — | — |
| 2021-04-08 | $10.24 | $10.61 | 1,813 | — | — |
| 2021-04-07 | $10.72 | $11.11 | 613 | — | — |
| 2021-04-06 | $10.56 | $10.94 | 1,694 | — | — |
| 2021-04-05 | $10.88 | $11.27 | 4,325 | — | — |
| 2021-04-01 | $10.72 | $11.11 | 4,500 | — | — |
| 2021-03-31 | $10.08 | $10.45 | 1,331 | — | — |
| 2021-03-30 | $10.08 | $10.45 | 1,431 | — | — |
| 2021-03-29 | $10.08 | $10.45 | 2,188 | — | — |
| 2021-03-26 | $10.08 | $10.45 | 119 | — | — |
| 2021-03-25 | $10.08 | $10.45 | 538 | — | — |
| 2021-03-24 | $10.24 | $10.61 | 1,444 | — | — |
| 2021-03-23 | $10.08 | $10.45 | 5,125 | — | — |
| 2021-03-22 | $11.04 | $11.44 | 5,981 | — | — |
| 2021-03-19 | $9.60 | $9.95 | 1,750 | — | — |
| 2021-03-18 | $9.28 | $9.62 | 1,869 | — | — |
| 2021-03-17 | $9.76 | $10.11 | 4,038 | — | — |
| 2021-03-16 | $9.60 | $9.95 | 12,844 | — | — |
| 2021-03-15 | $9.12 | $9.45 | 7,731 | — | — |
| 2021-03-12 | $8.00 | $8.29 | 1,019 | — | — |
| 2021-03-11 | $8.80 | $9.12 | 7,806 | — | — |
| 2021-03-10 | $8.64 | $8.95 | 4,075 | — | — |
| 2021-03-09 | $8.48 | $8.79 | 7,444 | — | — |
| 2021-03-08 | $8.48 | $8.79 | 9,525 | — | — |
| 2021-03-05 | $8.00 | $8.29 | 17,119 | — | — |
| 2021-03-04 | $8.00 | $8.29 | 8,369 | — | — |
| 2021-03-03 | $8.00 | $8.29 | 2,569 | — | — |
| 2021-03-02 | $7.84 | $8.12 | 3,819 | — | — |
| 2021-03-01 | $8.00 | $8.29 | 2,794 | — | — |
| 2021-02-26 | $8.16 | $8.46 | 1,550 | — | — |
| 2021-02-25 | $7.84 | $8.12 | 331 | — | — |
| 2021-02-24 | $8.32 | $8.62 | 6,256 | — | — |
| 2021-02-23 | $7.68 | $7.96 | 5,944 | — | — |
| 2021-02-22 | $8.00 | $8.29 | 8,000 | — | — |
| 2021-02-19 | $8.48 | $8.79 | 2,831 | — | — |
| 2021-02-18 | $8.16 | $8.46 | 3,169 | — | — |
| 2021-02-17 | $7.84 | $8.12 | 5,275 | — | — |
| 2021-02-16 | $8.64 | $8.95 | 9,781 | — | — |
| 2021-02-12 | $8.64 | $8.95 | 10,819 | — | — |
| 2021-02-11 | $8.00 | $8.29 | 3,281 | — | — |
| 2021-02-10 | $8.00 | $8.29 | 10,369 | — | — |
| 2021-02-09 | $8.16 | $8.46 | 8,688 | — | — |
| 2021-02-08 | $8.00 | $8.29 | 8,931 | — | — |
| 2021-02-05 | $8.32 | $8.62 | 16,138 | — | — |
| 2021-02-04 | $8.00 | $8.29 | 2,256 | — | — |
| 2021-02-03 | $7.84 | $8.12 | 8,869 | — | — |
| 2021-02-02 | $7.84 | $8.12 | 1,488 | — | — |
| 2021-02-01 | $7.68 | $7.96 | 1,744 | — | — |
| 2021-01-29 | $8.00 | $8.29 | 2,263 | — | — |
| 2021-01-28 | $7.36 | $7.63 | 181 | — | — |
| 2021-01-27 | $7.20 | $7.46 | 969 | — | — |
| 2021-01-26 | $7.84 | $8.12 | 2,738 | — | — |
| 2021-01-25 | $7.68 | $7.96 | 7,594 | — | — |
| 2021-01-22 | $7.52 | $7.79 | 1,650 | — | — |
| 2021-01-21 | $8.00 | $8.29 | 1,944 | — | — |
| 2021-01-20 | $7.52 | $7.79 | 1,669 | — | — |
| 2021-01-19 | $7.84 | $8.12 | 1,838 | — | — |
| 2021-01-15 | $7.52 | $7.79 | 3,969 | — | — |
| 2021-01-14 | $8.00 | $8.29 | 24,200 | — | — |
| 2021-01-13 | $7.04 | $7.29 | 20,444 | — | — |
| 2021-01-12 | $6.72 | $6.96 | 1,488 | — | — |
| 2021-01-11 | $6.24 | $6.47 | 5,013 | — | — |
| 2021-01-08 | $6.08 | $6.30 | 3,850 | — | — |
| 2021-01-07 | $6.40 | $6.63 | 6,431 | — | — |
| 2021-01-06 | $6.56 | $6.80 | 2,138 | — | — |
| 2021-01-05 | $6.40 | $6.63 | 400 | — | — |
| 2021-01-04 | $6.24 | $6.47 | 2,350 | — | — |