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
- 1995-10-12 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 | $7.78 | $7.78 | 57,700 | — | — |
| 2021-12-30 | $7.74 | $7.74 | 33,300 | — | — |
| 2021-12-29 | $7.56 | $7.56 | 79,900 | — | — |
| 2021-12-28 | $7.88 | $7.88 | 53,600 | — | — |
| 2021-12-27 | $8.15 | $8.15 | 87,300 | — | — |
| 2021-12-23 | $7.87 | $7.87 | 144,800 | — | — |
| 2021-12-22 | $7.65 | $7.65 | 75,100 | — | — |
| 2021-12-21 | $7.56 | $7.56 | 45,400 | — | — |
| 2021-12-20 | $7.39 | $7.39 | 61,400 | — | — |
| 2021-12-17 | $7.32 | $7.32 | 97,800 | — | — |
| 2021-12-16 | $6.84 | $6.84 | 66,200 | — | — |
| 2021-12-15 | $7.10 | $7.10 | 97,700 | — | — |
| 2021-12-14 | $6.79 | $6.79 | 57,400 | — | — |
| 2021-12-13 | $6.89 | $6.89 | 61,000 | — | — |
| 2021-12-10 | $7.10 | $7.10 | 48,800 | — | — |
| 2021-12-09 | $7.25 | $7.25 | 28,600 | — | — |
| 2021-12-08 | $7.61 | $7.61 | 54,000 | — | — |
| 2021-12-07 | $7.17 | $7.17 | 20,400 | — | — |
| 2021-12-06 | $6.85 | $6.85 | 105,000 | — | — |
| 2021-12-03 | $6.97 | $6.97 | 112,200 | — | — |
| 2021-12-02 | $7.10 | $7.10 | 40,500 | — | — |
| 2021-12-01 | $6.87 | $6.87 | 53,400 | — | — |
| 2021-11-30 | $7.20 | $7.20 | 86,300 | — | — |
| 2021-11-29 | $7.23 | $7.23 | 20,300 | — | — |
| 2021-11-26 | $7.32 | $7.32 | 43,400 | — | — |
| 2021-11-24 | $7.48 | $7.48 | 18,800 | — | — |
| 2021-11-23 | $7.29 | $7.29 | 73,500 | — | — |
| 2021-11-22 | $7.60 | $7.60 | 45,400 | — | — |
| 2021-11-19 | $7.64 | $7.64 | 30,400 | — | — |
| 2021-11-18 | $7.51 | $7.51 | 96,500 | — | — |
| 2021-11-17 | $7.84 | $7.84 | 76,600 | — | — |
| 2021-11-16 | $8.03 | $8.03 | 40,400 | — | — |
| 2021-11-15 | $8.10 | $8.10 | 43,600 | — | — |
| 2021-11-12 | $8.22 | $8.22 | 37,800 | — | — |
| 2021-11-11 | $8.32 | $8.32 | 32,800 | — | — |
| 2021-11-10 | $8.16 | $8.16 | 62,900 | — | — |
| 2021-11-09 | $8.32 | $8.32 | 71,300 | — | — |
| 2021-11-08 | $8.47 | $8.47 | 78,400 | — | — |
| 2021-11-05 | $8.62 | $8.62 | 72,800 | — | — |
| 2021-11-04 | $8.96 | $8.96 | 57,100 | — | — |
| 2021-11-03 | $8.85 | $8.85 | 45,100 | — | — |
| 2021-11-02 | $8.60 | $8.60 | 119,000 | — | — |
| 2021-11-01 | $8.36 | $8.36 | 23,900 | — | — |
| 2021-10-29 | $8.29 | $8.29 | 21,600 | — | — |
| 2021-10-28 | $8.28 | $8.28 | 56,300 | — | — |
| 2021-10-27 | $8.10 | $8.10 | 24,200 | — | — |
| 2021-10-26 | $8.13 | $8.13 | 39,600 | — | — |
| 2021-10-25 | $8.10 | $8.10 | 59,100 | — | — |
| 2021-10-22 | $8.02 | $8.02 | 121,500 | — | — |
| 2021-10-21 | $8.13 | $8.13 | 19,900 | — | — |
| 2021-10-20 | $8.19 | $8.19 | 38,400 | — | — |
| 2021-10-19 | $7.97 | $7.97 | 67,400 | — | — |
| 2021-10-18 | $7.89 | $7.89 | 57,900 | — | — |
| 2021-10-15 | $8.05 | $8.05 | 52,900 | — | — |
| 2021-10-14 | $8.30 | $8.30 | 31,100 | — | — |
| 2021-10-13 | $8.21 | $8.21 | 42,700 | — | — |
| 2021-10-12 | $8.41 | $8.41 | 17,900 | — | — |
| 2021-10-11 | $8.27 | $8.27 | 80,900 | — | — |
| 2021-10-08 | $8.39 | $8.39 | 33,800 | — | — |
| 2021-10-07 | $8.30 | $8.30 | 37,100 | — | — |
| 2021-10-06 | $8.14 | $8.14 | 140,100 | — | — |
| 2021-10-05 | $8.75 | $8.75 | 49,000 | — | — |
| 2021-10-04 | $8.99 | $8.99 | 129,900 | — | — |
| 2021-10-01 | $8.45 | $8.45 | 39,000 | — | — |
| 2021-09-30 | $8.50 | $8.50 | 71,900 | — | — |
| 2021-09-29 | $8.62 | $8.62 | 124,300 | — | — |
| 2021-09-28 | $9.29 | $9.29 | 85,700 | — | — |
| 2021-09-27 | $9.45 | $9.45 | 325,500 | — | — |
| 2021-09-24 | $9.37 | $9.37 | 383,500 | — | — |
| 2021-09-23 | $8.85 | $8.85 | 74,700 | — | — |
| 2021-09-22 | $8.91 | $8.91 | 153,200 | — | — |
| 2021-09-21 | $8.11 | $8.11 | 75,600 | — | — |
| 2021-09-20 | $7.92 | $7.92 | 162,500 | — | — |
| 2021-09-17 | $8.28 | $8.28 | 177,700 | — | — |
| 2021-09-16 | $7.97 | $7.97 | 71,200 | — | — |
| 2021-09-15 | $8.13 | $8.13 | 84,400 | — | — |
| 2021-09-14 | $7.75 | $7.75 | 87,100 | — | — |
| 2021-09-13 | $7.51 | $7.51 | 71,300 | — | — |
| 2021-09-10 | $8.01 | $8.01 | 32,300 | — | — |
| 2021-09-09 | $7.95 | $7.95 | 69,500 | — | — |
| 2021-09-08 | $7.76 | $7.76 | 109,800 | — | — |
| 2021-09-07 | $7.92 | $7.92 | 49,200 | — | — |
| 2021-09-03 | $8.40 | $8.40 | 48,400 | — | — |
| 2021-09-02 | $8.42 | $8.42 | 119,800 | — | — |
| 2021-09-01 | $8.19 | $8.19 | 91,700 | — | — |
| 2021-08-31 | $8.35 | $8.35 | 122,600 | — | — |
| 2021-08-30 | $7.93 | $7.93 | 55,000 | — | — |
| 2021-08-27 | $7.86 | $7.86 | 102,400 | — | — |
| 2021-08-26 | $7.66 | $7.66 | 111,800 | — | — |
| 2021-08-25 | $7.82 | $7.82 | 165,200 | — | — |
| 2021-08-24 | $7.53 | $7.53 | 139,000 | — | — |
| 2021-08-23 | $7.24 | $7.24 | 160,200 | — | — |
| 2021-08-20 | $6.91 | $6.91 | 56,200 | — | — |
| 2021-08-19 | $6.79 | $6.79 | 64,400 | — | — |
| 2021-08-18 | $7.04 | $7.04 | 103,300 | — | — |
| 2021-08-17 | $6.83 | $6.83 | 169,100 | — | — |
| 2021-08-16 | $6.81 | $6.81 | 260,500 | — | — |
| 2021-08-13 | $7.28 | $7.28 | 1,393,700 | — | — |
| 2021-08-12 | $7.57 | $7.57 | 91,800 | — | — |
| 2021-08-11 | $7.78 | $7.78 | 338,900 | — | — |
| 2021-08-10 | $7.20 | $7.20 | 63,200 | — | — |
| 2021-08-09 | $7.44 | $7.44 | 44,900 | — | — |
| 2021-08-06 | $7.24 | $7.24 | 67,500 | — | — |
| 2021-08-05 | $7.32 | $7.32 | 58,800 | — | — |
| 2021-08-04 | $7.16 | $7.16 | 127,800 | — | — |
| 2021-08-03 | $7.41 | $7.41 | 54,500 | — | — |
| 2021-08-02 | $7.26 | $7.26 | 68,500 | — | — |
| 2021-07-30 | $7.31 | $7.31 | 47,600 | — | — |
| 2021-07-29 | $7.24 | $7.24 | 56,000 | — | — |
| 2021-07-28 | $7.34 | $7.34 | 144,000 | — | — |
| 2021-07-27 | $7.25 | $7.25 | 119,300 | — | — |
| 2021-07-26 | $7.66 | $7.66 | 92,900 | — | — |
| 2021-07-23 | $7.78 | $7.78 | 115,500 | — | — |
| 2021-07-22 | $7.74 | $7.74 | 763,700 | — | — |
| 2021-07-21 | $7.93 | $7.93 | 117,100 | — | — |
| 2021-07-20 | $7.79 | $7.79 | 128,300 | — | — |
| 2021-07-19 | $7.46 | $7.46 | 194,100 | — | — |
| 2021-07-16 | $7.53 | $7.53 | 81,500 | — | — |
| 2021-07-15 | $7.63 | $7.63 | 148,400 | — | — |
| 2021-07-14 | $7.83 | $7.83 | 164,700 | — | — |
| 2021-07-13 | $7.90 | $7.90 | 141,200 | — | — |
| 2021-07-12 | $7.91 | $7.91 | 324,700 | — | — |
| 2021-07-09 | $8.09 | $8.09 | 57,900 | — | — |
| 2021-07-08 | $8.00 | $8.00 | 128,400 | — | — |
| 2021-07-07 | $7.94 | $7.94 | 213,700 | — | — |
| 2021-07-06 | $8.29 | $8.29 | 188,300 | — | — |
| 2021-07-02 | $8.82 | $8.82 | 122,000 | — | — |
| 2021-07-01 | $8.95 | $8.95 | 265,300 | — | — |
| 2021-06-30 | $8.98 | $8.98 | 146,600 | — | — |
| 2021-06-29 | $9.07 | $9.07 | 382,200 | — | — |
| 2021-06-28 | $9.35 | $9.35 | 1,874,700 | — | — |
| 2021-06-25 | $8.35 | $8.35 | 498,900 | — | — |
| 2021-06-24 | $8.29 | $8.29 | 563,100 | — | — |
| 2021-06-23 | $8.39 | $8.39 | 1,730,900 | — | — |
| 2021-06-22 | $7.93 | $7.93 | 181,200 | — | — |
| 2021-06-21 | $7.62 | $7.62 | 202,200 | — | — |
| 2021-06-18 | $7.72 | $7.72 | 396,300 | — | — |
| 2021-06-17 | $8.27 | $8.27 | 226,700 | — | — |
| 2021-06-16 | $8.37 | $8.37 | 133,000 | — | — |
| 2021-06-15 | $8.68 | $8.68 | 74,000 | — | — |
| 2021-06-14 | $8.71 | $8.71 | 146,100 | — | — |
| 2021-06-11 | $8.71 | $8.71 | 65,200 | — | — |
| 2021-06-10 | $8.68 | $8.68 | 127,000 | — | — |
| 2021-06-09 | $8.58 | $8.58 | 130,100 | — | — |
| 2021-06-08 | $8.77 | $8.77 | 154,800 | — | — |
| 2021-06-07 | $8.63 | $8.63 | 129,600 | — | — |
| 2021-06-04 | $8.65 | $8.65 | 262,200 | — | — |
| 2021-06-03 | $8.50 | $8.50 | 260,100 | — | — |
| 2021-06-02 | $8.13 | $8.13 | 103,800 | — | — |
| 2021-06-01 | $8.21 | $8.21 | 180,300 | — | — |
| 2021-05-28 | $8.01 | $8.01 | 284,800 | — | — |
| 2021-05-27 | $7.94 | $7.94 | 298,600 | — | — |
| 2021-05-26 | $7.70 | $7.70 | 445,000 | — | — |
| 2021-05-25 | $7.31 | $7.31 | 1,903,900 | — | — |
| 2021-05-24 | $8.64 | $8.64 | 189,400 | — | — |
| 2021-05-21 | $9.16 | $9.16 | 45,300 | — | — |
| 2021-05-20 | $9.29 | $9.29 | 83,100 | — | — |
| 2021-05-19 | $9.82 | $9.82 | 38,100 | — | — |
| 2021-05-18 | $10.02 | $10.02 | 40,800 | — | — |
| 2021-05-17 | $9.39 | $9.39 | 35,100 | — | — |
| 2021-05-14 | $9.41 | $9.41 | 95,800 | — | — |
| 2021-05-13 | $9.00 | $9.00 | 68,500 | — | — |
| 2021-05-12 | $9.70 | $9.70 | 44,600 | — | — |
| 2021-05-11 | $9.90 | $9.90 | 47,300 | — | — |
| 2021-05-10 | $9.74 | $9.74 | 38,300 | — | — |
| 2021-05-07 | $10.08 | $10.08 | 48,800 | — | — |
| 2021-05-06 | $9.77 | $9.77 | 61,300 | — | — |
| 2021-05-05 | $9.86 | $9.86 | 28,800 | — | — |
| 2021-05-04 | $10.29 | $10.29 | 36,800 | — | — |
| 2021-05-03 | $10.53 | $10.53 | 50,600 | — | — |
| 2021-04-30 | $10.79 | $10.79 | 18,400 | — | — |
| 2021-04-29 | $11.06 | $11.06 | 49,500 | — | — |
| 2021-04-28 | $11.14 | $11.14 | 57,000 | — | — |
| 2021-04-27 | $11.30 | $11.30 | 49,900 | — | — |
| 2021-04-26 | $11.50 | $11.50 | 46,400 | — | — |
| 2021-04-23 | $10.96 | $10.96 | 76,700 | — | — |
| 2021-04-22 | $10.83 | $10.83 | 104,500 | — | — |
| 2021-04-21 | $10.15 | $10.15 | 44,300 | — | — |
| 2021-04-20 | $9.70 | $9.70 | 47,400 | — | — |
| 2021-04-19 | $10.09 | $10.09 | 103,800 | — | — |
| 2021-04-16 | $9.93 | $9.93 | 134,900 | — | — |
| 2021-04-15 | $10.23 | $10.23 | 61,200 | — | — |
| 2021-04-14 | $10.49 | $10.49 | 111,900 | — | — |
| 2021-04-13 | $10.72 | $10.72 | 75,300 | — | — |
| 2021-04-12 | $11.08 | $11.08 | 39,300 | — | — |
| 2021-04-09 | $11.40 | $11.40 | 39,800 | — | — |
| 2021-04-08 | $11.25 | $11.25 | 24,200 | — | — |
| 2021-04-07 | $11.21 | $11.21 | 43,600 | — | — |
| 2021-04-06 | $11.16 | $11.16 | 56,700 | — | — |
| 2021-04-05 | $11.13 | $11.13 | 44,400 | — | — |
| 2021-04-01 | $11.55 | $11.55 | 30,100 | — | — |
| 2021-03-31 | $11.58 | $11.58 | 68,600 | — | — |
| 2021-03-30 | $10.85 | $10.85 | 61,400 | — | — |
| 2021-03-29 | $11.20 | $11.20 | 43,300 | — | — |
| 2021-03-26 | $11.84 | $11.84 | 29,500 | — | — |
| 2021-03-25 | $11.97 | $11.97 | 48,800 | — | — |
| 2021-03-24 | $11.81 | $11.81 | 71,200 | — | — |
| 2021-03-23 | $12.20 | $12.20 | 106,000 | — | — |
| 2021-03-22 | $12.64 | $12.64 | 85,400 | — | — |
| 2021-03-19 | $12.29 | $12.29 | 114,300 | — | — |
| 2021-03-18 | $12.72 | $12.72 | 201,300 | — | — |
| 2021-03-17 | $12.46 | $12.46 | 107,100 | — | — |
| 2021-03-16 | $11.69 | $11.69 | 81,800 | — | — |
| 2021-03-15 | $12.10 | $12.10 | 147,000 | — | — |
| 2021-03-12 | $11.65 | $11.65 | 223,400 | — | — |
| 2021-03-11 | $12.10 | $12.10 | 115,800 | — | — |
| 2021-03-10 | $11.74 | $11.74 | 70,800 | — | — |
| 2021-03-09 | $11.77 | $11.77 | 82,000 | — | — |
| 2021-03-08 | $11.76 | $11.76 | 182,600 | — | — |
| 2021-03-05 | $10.59 | $10.59 | 235,800 | — | — |
| 2021-03-04 | $10.44 | $10.44 | 168,600 | — | — |
| 2021-03-03 | $11.45 | $11.45 | 239,200 | — | — |
| 2021-03-02 | $11.25 | $11.25 | 136,500 | — | — |
| 2021-03-01 | $11.62 | $11.62 | 76,900 | — | — |
| 2021-02-26 | $11.42 | $11.42 | 263,700 | — | — |
| 2021-02-25 | $12.22 | $12.22 | 255,800 | — | — |
| 2021-02-24 | $12.69 | $12.69 | 127,600 | — | — |
| 2021-02-23 | $12.20 | $12.20 | 304,600 | — | — |
| 2021-02-22 | $13.80 | $13.80 | 105,300 | — | — |
| 2021-02-19 | $14.12 | $14.12 | 79,700 | — | — |
| 2021-02-18 | $13.59 | $13.59 | 209,500 | — | — |
| 2021-02-17 | $14.81 | $14.81 | 99,100 | — | — |
| 2021-02-16 | $15.16 | $15.16 | 137,700 | — | — |
| 2021-02-12 | $15.77 | $15.77 | 185,800 | — | — |
| 2021-02-11 | $14.55 | $14.55 | 116,300 | — | — |
| 2021-02-10 | $14.37 | $14.37 | 264,400 | — | — |
| 2021-02-09 | $15.11 | $15.11 | 207,300 | — | — |
| 2021-02-08 | $14.70 | $14.70 | 313,100 | — | — |
| 2021-02-05 | $13.66 | $13.66 | 171,100 | — | — |
| 2021-02-04 | $13.95 | $13.95 | 220,600 | — | — |
| 2021-02-03 | $13.70 | $13.70 | 279,700 | — | — |
| 2021-02-02 | $12.76 | $12.76 | 241,400 | — | — |
| 2021-02-01 | $12.09 | $12.09 | 162,700 | — | — |
| 2021-01-29 | $12.20 | $12.20 | 245,600 | — | — |
| 2021-01-28 | $11.58 | $11.58 | 276,800 | — | — |
| 2021-01-27 | $12.03 | $12.03 | 385,700 | — | — |
| 2021-01-26 | $13.09 | $13.09 | 398,700 | — | — |
| 2021-01-25 | $12.66 | $12.66 | 616,100 | — | — |
| 2021-01-22 | $11.78 | $11.78 | 1,096,700 | — | — |
| 2021-01-21 | $12.55 | $12.55 | 5,942,800 | — | — |
| 2021-01-20 | $10.42 | $10.42 | 338,700 | — | — |
| 2021-01-19 | $10.06 | $10.06 | 274,500 | — | — |
| 2021-01-15 | $9.75 | $9.75 | 388,600 | — | — |
| 2021-01-14 | $9.09 | $9.09 | 210,500 | — | — |
| 2021-01-13 | $9.03 | $9.03 | 124,700 | — | — |
| 2021-01-12 | $9.04 | $9.04 | 122,100 | — | — |
| 2021-01-11 | $9.13 | $9.13 | 245,200 | — | — |
| 2021-01-08 | $8.81 | $8.81 | 277,300 | — | — |
| 2021-01-07 | $8.61 | $8.61 | 249,300 | — | — |
| 2021-01-06 | $7.90 | $7.90 | 176,600 | — | — |
| 2021-01-05 | $8.07 | $8.07 | 108,500 | — | — |
| 2021-01-04 | $7.90 | $7.90 | 110,000 | — | — |