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
- 2003-11-13 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 | $8.21 | $16.09 | 910,567 | — | — |
| 2021-12-30 | $8.23 | $16.13 | 886,520 | — | — |
| 2021-12-29 | $8.19 | $16.04 | 782,510 | — | — |
| 2021-12-28 | $8.29 | $16.25 | 772,764 | — | — |
| 2021-12-27 | $8.47 | $16.59 | 1,297,494 | — | — |
| 2021-12-23 | $8.42 | $16.49 | 858,913 | — | — |
| 2021-12-22 | $8.44 | $16.54 | 973,806 | — | — |
| 2021-12-21 | $8.42 | $16.49 | 792,632 | — | — |
| 2021-12-20 | $8.29 | $16.23 | 1,511,785 | — | — |
| 2021-12-17 | $8.36 | $16.38 | 0 | — | — |
| 2021-12-16 | $8.36 | $16.38 | 1,209,393 | — | — |
| 2021-12-15 | $8.69 | $17.02 | 1,838,248 | — | — |
| 2021-12-14 | $8.56 | $16.78 | 1,909,902 | — | — |
| 2021-12-13 | $8.87 | $17.37 | 1,062,010 | — | — |
| 2021-12-10 | $8.69 | $17.02 | 1,088,087 | — | — |
| 2021-12-09 | $8.63 | $16.90 | 1,001,195 | — | — |
| 2021-12-08 | $8.68 | $17.01 | 905,326 | — | — |
| 2021-12-07 | $8.55 | $16.75 | 1,300,269 | — | — |
| 2021-12-06 | $8.46 | $16.57 | 1,371,131 | — | — |
| 2021-12-03 | $8.00 | $15.67 | 1,229,097 | — | — |
| 2021-12-02 | $8.16 | $15.98 | 1,155,873 | — | — |
| 2021-12-01 | $7.87 | $15.42 | 1,604,406 | — | — |
| 2021-11-30 | $7.78 | $15.24 | 1,315,579 | — | — |
| 2021-11-29 | $7.78 | $15.24 | 904,038 | — | — |
| 2021-11-26 | $7.89 | $15.46 | 892,148 | — | — |
| 2021-11-24 | $8.14 | $15.84 | 412,128 | — | — |
| 2021-11-23 | $8.18 | $15.93 | 649,518 | — | — |
| 2021-11-22 | $8.26 | $16.09 | 579,862 | — | — |
| 2021-11-19 | $8.29 | $16.13 | 504,844 | — | — |
| 2021-11-18 | $8.39 | $16.33 | 832,926 | — | — |
| 2021-11-17 | $8.49 | $16.53 | 732,592 | — | — |
| 2021-11-16 | $8.55 | $16.64 | 1,028,095 | — | — |
| 2021-11-15 | $8.48 | $16.50 | 864,760 | — | — |
| 2021-11-12 | $8.38 | $16.33 | 1,059,903 | — | — |
| 2021-11-11 | $8.30 | $16.16 | 689,311 | — | — |
| 2021-11-10 | $8.11 | $15.79 | 819,323 | — | — |
| 2021-11-09 | $7.99 | $15.56 | 1,872,781 | — | — |
| 2021-11-08 | $8.28 | $16.11 | 722,625 | — | — |
| 2021-11-05 | $8.24 | $16.04 | 1,905,270 | — | — |
| 2021-11-04 | $8.03 | $15.63 | 686,745 | — | — |
| 2021-11-03 | $8.15 | $15.88 | 707,661 | — | — |
| 2021-11-02 | $7.94 | $15.45 | 749,742 | — | — |
| 2021-11-01 | $7.96 | $15.49 | 713,376 | — | — |
| 2021-10-29 | $7.78 | $15.15 | 927,374 | — | — |
| 2021-10-28 | $7.69 | $14.98 | 571,002 | — | — |
| 2021-10-27 | $7.67 | $14.93 | 989,118 | — | — |
| 2021-10-26 | $7.79 | $15.18 | 805,508 | — | — |
| 2021-10-25 | $7.86 | $15.30 | 597,426 | — | — |
| 2021-10-22 | $7.89 | $15.35 | 761,462 | — | — |
| 2021-10-21 | $7.89 | $15.35 | 1,015,415 | — | — |
| 2021-10-20 | $7.96 | $15.49 | 640,265 | — | — |
| 2021-10-19 | $7.89 | $15.35 | 765,830 | — | — |
| 2021-10-18 | $7.92 | $15.42 | 641,787 | — | — |
| 2021-10-15 | $8.09 | $15.74 | 1,075,483 | — | — |
| 2021-10-14 | $8.18 | $15.92 | 777,274 | — | — |
| 2021-10-13 | $8.05 | $15.68 | 511,930 | — | — |
| 2021-10-12 | $8.02 | $15.61 | 610,175 | — | — |
| 2021-10-11 | $7.89 | $15.37 | 611,541 | — | — |
| 2021-10-08 | $7.90 | $15.38 | 389,605 | — | — |
| 2021-10-07 | $7.99 | $15.56 | 809,167 | — | — |
| 2021-10-06 | $7.87 | $15.33 | 476,637 | — | — |
| 2021-10-05 | $8.02 | $15.62 | 702,728 | — | — |
| 2021-10-04 | $7.89 | $15.37 | 1,068,866 | — | — |
| 2021-10-01 | $8.22 | $16.00 | 922,485 | — | — |
| 2021-09-30 | $8.18 | $15.93 | 673,771 | — | — |
| 2021-09-29 | $8.25 | $16.06 | 1,003,408 | — | — |
| 2021-09-28 | $8.30 | $16.16 | 762,579 | — | — |
| 2021-09-27 | $8.50 | $16.55 | 831,618 | — | — |
| 2021-09-24 | $8.40 | $16.36 | 743,368 | — | — |
| 2021-09-23 | $8.40 | $16.36 | 995,608 | — | — |
| 2021-09-22 | $8.25 | $16.07 | 904,695 | — | — |
| 2021-09-21 | $8.16 | $15.89 | 1,003,677 | — | — |
| 2021-09-20 | $8.26 | $16.08 | 1,259,181 | — | — |
| 2021-09-17 | $8.52 | $16.59 | 4,194,184 | — | — |
| 2021-09-16 | $8.74 | $17.01 | 848,236 | — | — |
| 2021-09-15 | $8.77 | $17.07 | 904,354 | — | — |
| 2021-09-14 | $8.60 | $16.75 | 846,345 | — | — |
| 2021-09-13 | $8.89 | $17.31 | 744,026 | — | — |
| 2021-09-10 | $8.60 | $16.75 | 828,037 | — | — |
| 2021-09-09 | $8.67 | $16.88 | 902,719 | — | — |
| 2021-09-08 | $8.73 | $17.00 | 910,526 | — | — |
| 2021-09-07 | $9.02 | $17.57 | 891,603 | — | — |
| 2021-09-03 | $9.04 | $17.59 | 1,088,870 | — | — |
| 2021-09-02 | $9.10 | $17.72 | 977,352 | — | — |
| 2021-09-01 | $9.17 | $17.86 | 1,205,027 | — | — |
| 2021-08-31 | $9.28 | $18.07 | 838,230 | — | — |
| 2021-08-30 | $9.32 | $18.15 | 841,954 | — | — |
| 2021-08-27 | $9.46 | $18.41 | 1,230,433 | — | — |
| 2021-08-26 | $9.11 | $17.73 | 729,746 | — | — |
| 2021-08-25 | $9.16 | $17.83 | 817,428 | — | — |
| 2021-08-24 | $9.26 | $18.03 | 638,835 | — | — |
| 2021-08-23 | $9.22 | $17.95 | 680,912 | — | — |
| 2021-08-20 | $9.04 | $17.50 | 695,782 | — | — |
| 2021-08-19 | $8.85 | $17.14 | 814,215 | — | — |
| 2021-08-18 | $8.85 | $17.14 | 658,286 | — | — |
| 2021-08-17 | $8.77 | $16.98 | 600,945 | — | — |
| 2021-08-16 | $8.78 | $17.00 | 568,566 | — | — |
| 2021-08-13 | $8.74 | $16.92 | 410,198 | — | — |
| 2021-08-12 | $8.78 | $16.99 | 639,558 | — | — |
| 2021-08-11 | $8.99 | $17.40 | 755,785 | — | — |
| 2021-08-10 | $8.85 | $17.13 | 679,751 | — | — |
| 2021-08-09 | $9.00 | $17.43 | 485,375 | — | — |
| 2021-08-06 | $9.12 | $17.66 | 1,093,639 | — | — |
| 2021-08-05 | $9.04 | $17.51 | 738,315 | — | — |
| 2021-08-04 | $9.07 | $17.56 | 1,115,471 | — | — |
| 2021-08-03 | $9.21 | $17.82 | 850,809 | — | — |
| 2021-08-02 | $9.02 | $17.46 | 684,076 | — | — |
| 2021-07-30 | $9.02 | $17.46 | 965,690 | — | — |
| 2021-07-29 | $9.08 | $17.59 | 608,139 | — | — |
| 2021-07-28 | $8.91 | $17.24 | 685,896 | — | — |
| 2021-07-27 | $8.72 | $16.88 | 569,102 | — | — |
| 2021-07-26 | $8.88 | $17.19 | 563,838 | — | — |
| 2021-07-23 | $8.95 | $17.33 | 490,849 | — | — |
| 2021-07-22 | $8.86 | $17.15 | 469,542 | — | — |
| 2021-07-21 | $9.04 | $17.51 | 694,140 | — | — |
| 2021-07-20 | $8.69 | $16.82 | 1,254,519 | — | — |
| 2021-07-19 | $8.49 | $16.44 | 892,899 | — | — |
| 2021-07-16 | $8.58 | $16.62 | 1,280,149 | — | — |
| 2021-07-15 | $8.65 | $16.76 | 858,443 | — | — |
| 2021-07-14 | $8.62 | $16.68 | 1,692,995 | — | — |
| 2021-07-13 | $8.75 | $16.93 | 867,198 | — | — |
| 2021-07-12 | $8.91 | $17.25 | 891,879 | — | — |
| 2021-07-09 | $8.92 | $17.27 | 789,571 | — | — |
| 2021-07-08 | $8.78 | $17.00 | 1,085,397 | — | — |
| 2021-07-07 | $8.87 | $17.17 | 972,166 | — | — |
| 2021-07-06 | $9.06 | $17.54 | 900,780 | — | — |
| 2021-07-02 | $9.23 | $17.87 | 825,803 | — | — |
| 2021-07-01 | $9.51 | $18.41 | 570,275 | — | — |
| 2021-06-30 | $9.66 | $18.70 | 1,145,471 | — | — |
| 2021-06-29 | $9.71 | $18.80 | 659,184 | — | — |
| 2021-06-28 | $9.74 | $18.85 | 1,034,143 | — | — |
| 2021-06-25 | $9.62 | $18.63 | 3,349,497 | — | — |
| 2021-06-24 | $9.59 | $18.56 | 930,718 | — | — |
| 2021-06-23 | $9.49 | $18.37 | 1,104,718 | — | — |
| 2021-06-22 | $9.30 | $18.00 | 846,958 | — | — |
| 2021-06-21 | $9.26 | $17.93 | 1,282,682 | — | — |
| 2021-06-18 | $9.34 | $18.08 | 5,029,472 | — | — |
| 2021-06-17 | $9.73 | $18.83 | 2,452,585 | — | — |
| 2021-06-16 | $9.42 | $18.24 | 1,068,205 | — | — |
| 2021-06-15 | $9.33 | $18.06 | 1,039,658 | — | — |
| 2021-06-14 | $9.47 | $18.33 | 1,833,050 | — | — |
| 2021-06-11 | $9.73 | $18.83 | 603,232 | — | — |
| 2021-06-10 | $9.77 | $18.91 | 906,194 | — | — |
| 2021-06-09 | $9.78 | $18.94 | 696,567 | — | — |
| 2021-06-08 | $9.74 | $18.85 | 915,636 | — | — |
| 2021-06-07 | $9.70 | $18.78 | 778,655 | — | — |
| 2021-06-04 | $9.59 | $18.57 | 677,135 | — | — |
| 2021-06-03 | $9.52 | $18.44 | 1,271,165 | — | — |
| 2021-06-02 | $9.44 | $18.27 | 898,666 | — | — |
| 2021-06-01 | $9.40 | $18.20 | 1,180,554 | — | — |
| 2021-05-28 | $9.30 | $18.01 | 748,941 | — | — |
| 2021-05-27 | $9.31 | $18.02 | 918,059 | — | — |
| 2021-05-26 | $9.10 | $17.61 | 1,048,428 | — | — |
| 2021-05-25 | $8.79 | $17.03 | 896,457 | — | — |
| 2021-05-24 | $8.95 | $17.33 | 592,235 | — | — |
| 2021-05-21 | $9.07 | $17.47 | 639,227 | — | — |
| 2021-05-20 | $9.08 | $17.48 | 871,692 | — | — |
| 2021-05-19 | $9.02 | $17.37 | 1,183,988 | — | — |
| 2021-05-18 | $8.81 | $16.96 | 979,416 | — | — |
| 2021-05-17 | $9.06 | $17.45 | 1,858,231 | — | — |
| 2021-05-14 | $9.09 | $17.51 | 998,426 | — | — |
| 2021-05-13 | $8.92 | $17.18 | 1,528,156 | — | — |
| 2021-05-12 | $8.67 | $16.70 | 1,549,193 | — | — |
| 2021-05-11 | $8.76 | $16.87 | 1,158,720 | — | — |
| 2021-05-10 | $8.83 | $17.01 | 1,366,746 | — | — |
| 2021-05-07 | $9.07 | $17.47 | 1,134,138 | — | — |
| 2021-05-06 | $8.76 | $16.86 | 1,829,009 | — | — |
| 2021-05-05 | $8.64 | $16.63 | 1,574,546 | — | — |
| 2021-05-04 | $8.71 | $16.77 | 1,312,033 | — | — |
| 2021-05-03 | $8.91 | $17.16 | 1,422,171 | — | — |
| 2021-04-30 | $8.92 | $17.18 | 1,290,726 | — | — |
| 2021-04-29 | $9.38 | $18.06 | 1,122,746 | — | — |
| 2021-04-28 | $9.53 | $18.35 | 903,930 | — | — |
| 2021-04-27 | $9.50 | $18.29 | 891,815 | — | — |
| 2021-04-26 | $9.42 | $18.14 | 748,867 | — | — |
| 2021-04-23 | $9.20 | $17.71 | 856,262 | — | — |
| 2021-04-22 | $9.10 | $17.52 | 777,684 | — | — |
| 2021-04-21 | $9.19 | $17.69 | 1,177,772 | — | — |
| 2021-04-20 | $8.85 | $17.03 | 1,374,120 | — | — |
| 2021-04-19 | $9.13 | $17.58 | 1,594,557 | — | — |
| 2021-04-16 | $9.72 | $18.72 | 896,084 | — | — |
| 2021-04-15 | $9.66 | $18.60 | 736,327 | — | — |
| 2021-04-14 | $9.60 | $18.49 | 1,011,760 | — | — |
| 2021-04-13 | $9.66 | $18.60 | 845,664 | — | — |
| 2021-04-12 | $9.53 | $18.34 | 821,101 | — | — |
| 2021-04-09 | $9.70 | $18.67 | 1,147,318 | — | — |
| 2021-04-08 | $9.81 | $18.89 | 978,552 | — | — |
| 2021-04-07 | $9.66 | $18.60 | 831,570 | — | — |
| 2021-04-06 | $9.69 | $18.66 | 924,240 | — | — |
| 2021-04-05 | $9.84 | $18.95 | 1,175,736 | — | — |
| 2021-04-01 | $9.70 | $18.67 | 571,263 | — | — |
| 2021-03-31 | $9.45 | $18.20 | 1,765,462 | — | — |
| 2021-03-30 | $9.45 | $18.19 | 911,721 | — | — |
| 2021-03-29 | $9.35 | $18.00 | 1,148,753 | — | — |
| 2021-03-26 | $9.63 | $18.54 | 880,026 | — | — |
| 2021-03-25 | $9.46 | $18.22 | 1,421,583 | — | — |
| 2021-03-24 | $9.41 | $18.12 | 1,135,870 | — | — |
| 2021-03-23 | $9.92 | $19.11 | 1,479,603 | — | — |
| 2021-03-22 | $10.70 | $20.60 | 1,235,140 | — | — |
| 2021-03-19 | $10.62 | $20.45 | 5,117,084 | — | — |
| 2021-03-18 | $10.44 | $20.10 | 1,642,787 | — | — |
| 2021-03-17 | $10.73 | $20.67 | 1,350,381 | — | — |
| 2021-03-16 | $10.59 | $20.39 | 1,629,983 | — | — |
| 2021-03-15 | $10.52 | $20.26 | 1,837,871 | — | — |
| 2021-03-12 | $10.45 | $20.03 | 1,548,689 | — | — |
| 2021-03-11 | $10.39 | $19.91 | 1,603,697 | — | — |
| 2021-03-10 | $9.95 | $19.07 | 1,967,532 | — | — |
| 2021-03-09 | $10.30 | $19.74 | 2,486,996 | — | — |
| 2021-03-08 | $10.04 | $19.23 | 2,260,196 | — | — |
| 2021-03-05 | $9.75 | $18.68 | 2,138,290 | — | — |
| 2021-03-04 | $9.54 | $18.29 | 1,882,969 | — | — |
| 2021-03-03 | $9.56 | $18.32 | 3,038,265 | — | — |
| 2021-03-02 | $9.34 | $17.91 | 2,433,816 | — | — |
| 2021-03-01 | $9.16 | $17.56 | 2,098,523 | — | — |
| 2021-02-26 | $9.16 | $17.56 | 1,973,366 | — | — |
| 2021-02-25 | $8.84 | $16.94 | 1,794,025 | — | — |
| 2021-02-24 | $9.21 | $17.65 | 4,436,395 | — | — |
| 2021-02-23 | $9.57 | $18.33 | 2,087,513 | — | — |
| 2021-02-22 | $9.44 | $18.08 | 1,878,913 | — | — |
| 2021-02-19 | $9.42 | $18.06 | 912,585 | — | — |
| 2021-02-18 | $9.15 | $17.53 | 645,643 | — | — |
| 2021-02-17 | $9.29 | $17.80 | 801,316 | — | — |
| 2021-02-16 | $9.29 | $17.80 | 1,759,548 | — | — |
| 2021-02-12 | $9.13 | $17.49 | 780,997 | — | — |
| 2021-02-11 | $9.20 | $17.63 | 1,221,772 | — | — |
| 2021-02-10 | $9.21 | $17.64 | 830,890 | — | — |
| 2021-02-09 | $9.30 | $17.82 | 826,004 | — | — |
| 2021-02-08 | $9.20 | $17.62 | 969,700 | — | — |
| 2021-02-05 | $9.24 | $17.72 | 1,503,651 | — | — |
| 2021-02-04 | $9.11 | $17.45 | 1,808,031 | — | — |
| 2021-02-03 | $8.71 | $16.70 | 1,839,918 | — | — |
| 2021-02-02 | $8.68 | $16.63 | 723,979 | — | — |
| 2021-02-01 | $8.52 | $16.33 | 803,654 | — | — |
| 2021-01-29 | $8.36 | $16.03 | 1,418,090 | — | — |
| 2021-01-28 | $8.58 | $16.45 | 1,669,227 | — | — |
| 2021-01-27 | $8.80 | $16.86 | 1,093,360 | — | — |
| 2021-01-26 | $9.21 | $17.64 | 647,321 | — | — |
| 2021-01-25 | $9.23 | $17.69 | 1,228,349 | — | — |
| 2021-01-22 | $9.48 | $18.17 | 818,473 | — | — |
| 2021-01-21 | $9.38 | $17.98 | 995,628 | — | — |
| 2021-01-20 | $9.48 | $18.17 | 983,538 | — | — |
| 2021-01-19 | $9.50 | $18.20 | 1,402,791 | — | — |
| 2021-01-15 | $9.33 | $17.87 | 1,409,479 | — | — |
| 2021-01-14 | $9.51 | $18.22 | 910,360 | — | — |
| 2021-01-13 | $9.28 | $17.77 | 650,228 | — | — |
| 2021-01-12 | $9.38 | $17.98 | 877,638 | — | — |
| 2021-01-11 | $9.36 | $17.93 | 865,752 | — | — |
| 2021-01-08 | $9.36 | $17.94 | 1,400,332 | — | — |
| 2021-01-07 | $9.49 | $18.19 | 946,201 | — | — |
| 2021-01-06 | $9.35 | $17.92 | 2,070,708 | — | — |
| 2021-01-05 | $9.11 | $17.46 | 1,067,501 | — | — |
| 2021-01-04 | $8.83 | $16.92 | 1,279,182 | — | — |