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
- 2003-05-02 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 | $7.69 | $8.52 | 1,687,500 | — | — |
| 2021-12-30 | $7.60 | $8.42 | 1,300,400 | — | — |
| 2021-12-29 | $7.47 | $8.28 | 2,124,800 | — | — |
| 2021-12-28 | $7.51 | $8.32 | 1,406,200 | — | — |
| 2021-12-27 | $7.51 | $8.32 | 1,118,500 | — | — |
| 2021-12-23 | $7.53 | $8.35 | 1,486,100 | — | — |
| 2021-12-22 | $7.44 | $8.25 | 1,582,800 | — | — |
| 2021-12-21 | $7.31 | $8.10 | 2,443,400 | — | — |
| 2021-12-20 | $7.28 | $8.07 | 2,739,400 | — | — |
| 2021-12-17 | $7.24 | $8.02 | 8,630,700 | — | — |
| 2021-12-16 | $7.19 | $7.97 | 4,465,200 | — | — |
| 2021-12-15 | $6.82 | $7.56 | 7,149,600 | — | — |
| 2021-12-14 | $6.99 | $7.75 | 3,511,800 | — | — |
| 2021-12-13 | $7.17 | $7.95 | 5,088,800 | — | — |
| 2021-12-10 | $7.15 | $7.93 | 3,189,200 | — | — |
| 2021-12-09 | $7.21 | $7.99 | 2,571,700 | — | — |
| 2021-12-08 | $7.47 | $8.28 | 3,233,700 | — | — |
| 2021-12-07 | $7.49 | $8.30 | 2,182,200 | — | — |
| 2021-12-06 | $7.39 | $8.19 | 2,268,000 | — | — |
| 2021-12-03 | $7.32 | $8.09 | 4,637,600 | — | — |
| 2021-12-02 | $7.27 | $8.03 | 4,897,300 | — | — |
| 2021-12-01 | $7.45 | $8.23 | 4,904,900 | — | — |
| 2021-11-30 | $7.64 | $8.44 | 4,475,800 | — | — |
| 2021-11-29 | $7.73 | $8.54 | 2,045,800 | — | — |
| 2021-11-26 | $7.83 | $8.65 | 1,857,800 | — | — |
| 2021-11-24 | $7.94 | $8.77 | 1,331,200 | — | — |
| 2021-11-23 | $7.94 | $8.77 | 3,128,700 | — | — |
| 2021-11-22 | $8.05 | $8.89 | 2,770,600 | — | — |
| 2021-11-19 | $8.27 | $9.14 | 1,645,800 | — | — |
| 2021-11-18 | $8.37 | $9.25 | 2,013,000 | — | — |
| 2021-11-17 | $8.53 | $9.42 | 2,035,900 | — | — |
| 2021-11-16 | $8.39 | $9.27 | 3,148,600 | — | — |
| 2021-11-15 | $8.61 | $9.51 | 2,010,500 | — | — |
| 2021-11-12 | $8.67 | $9.58 | 2,399,400 | — | — |
| 2021-11-11 | $8.71 | $9.62 | 3,709,700 | — | — |
| 2021-11-10 | $8.47 | $9.36 | 4,365,100 | — | — |
| 2021-11-09 | $8.22 | $9.08 | 3,610,800 | — | — |
| 2021-11-08 | $8.00 | $8.84 | 2,001,700 | — | — |
| 2021-11-05 | $7.94 | $8.77 | 1,920,900 | — | — |
| 2021-11-04 | $7.62 | $8.42 | 2,143,800 | — | — |
| 2021-11-03 | $7.65 | $8.45 | 1,690,100 | — | — |
| 2021-11-02 | $7.57 | $8.36 | 2,757,900 | — | — |
| 2021-11-01 | $7.53 | $8.32 | 1,991,700 | — | — |
| 2021-10-29 | $7.44 | $8.22 | 3,764,000 | — | — |
| 2021-10-28 | $7.79 | $8.61 | 6,922,000 | — | — |
| 2021-10-27 | $8.28 | $9.15 | 2,453,500 | — | — |
| 2021-10-26 | $8.16 | $9.01 | 2,484,600 | — | — |
| 2021-10-25 | $8.14 | $8.99 | 2,156,400 | — | — |
| 2021-10-22 | $8.00 | $8.84 | 2,616,900 | — | — |
| 2021-10-21 | $8.02 | $8.86 | 1,760,400 | — | — |
| 2021-10-20 | $8.06 | $8.90 | 1,755,000 | — | — |
| 2021-10-19 | $7.94 | $8.77 | 1,997,100 | — | — |
| 2021-10-18 | $7.95 | $8.78 | 2,165,000 | — | — |
| 2021-10-15 | $8.08 | $8.93 | 2,966,000 | — | — |
| 2021-10-14 | $8.15 | $9.00 | 3,343,200 | — | — |
| 2021-10-13 | $7.93 | $8.76 | 3,304,200 | — | — |
| 2021-10-12 | $7.62 | $8.42 | 2,756,400 | — | — |
| 2021-10-11 | $7.38 | $8.15 | 2,115,800 | — | — |
| 2021-10-08 | $7.41 | $8.19 | 4,319,800 | — | — |
| 2021-10-07 | $7.41 | $8.19 | 3,604,500 | — | — |
| 2021-10-06 | $7.50 | $8.28 | 4,829,000 | — | — |
| 2021-10-05 | $7.46 | $8.24 | 2,443,900 | — | — |
| 2021-10-04 | $7.34 | $8.11 | 3,444,700 | — | — |
| 2021-10-01 | $7.14 | $7.89 | 1,812,400 | — | — |
| 2021-09-30 | $7.20 | $7.95 | 4,112,800 | — | — |
| 2021-09-29 | $7.01 | $7.74 | 2,745,900 | — | — |
| 2021-09-28 | $7.17 | $7.92 | 3,139,200 | — | — |
| 2021-09-27 | $7.16 | $7.91 | 1,636,200 | — | — |
| 2021-09-24 | $7.13 | $7.88 | 1,557,800 | — | — |
| 2021-09-23 | $7.18 | $7.93 | 2,156,400 | — | — |
| 2021-09-22 | $7.40 | $8.17 | 2,791,100 | — | — |
| 2021-09-21 | $7.41 | $8.19 | 2,793,300 | — | — |
| 2021-09-20 | $7.52 | $8.31 | 3,555,000 | — | — |
| 2021-09-17 | $7.45 | $8.23 | 3,148,600 | — | — |
| 2021-09-16 | $7.46 | $8.24 | 3,264,000 | — | — |
| 2021-09-15 | $7.83 | $8.65 | 1,806,200 | — | — |
| 2021-09-14 | $7.77 | $8.56 | 2,071,100 | — | — |
| 2021-09-13 | $7.70 | $8.48 | 2,958,300 | — | — |
| 2021-09-10 | $7.44 | $8.19 | 2,554,400 | — | — |
| 2021-09-09 | $7.60 | $8.37 | 3,465,100 | — | — |
| 2021-09-08 | $7.74 | $8.52 | 1,511,400 | — | — |
| 2021-09-07 | $7.72 | $8.50 | 2,260,600 | — | — |
| 2021-09-03 | $8.05 | $8.86 | 3,782,200 | — | — |
| 2021-09-02 | $7.85 | $8.64 | 1,630,900 | — | — |
| 2021-09-01 | $7.76 | $8.54 | 1,522,800 | — | — |
| 2021-08-31 | $7.90 | $8.70 | 1,263,900 | — | — |
| 2021-08-30 | $7.80 | $8.59 | 1,946,500 | — | — |
| 2021-08-27 | $7.98 | $8.79 | 5,252,600 | — | — |
| 2021-08-26 | $7.67 | $8.45 | 1,818,300 | — | — |
| 2021-08-25 | $7.57 | $8.34 | 1,748,200 | — | — |
| 2021-08-24 | $7.62 | $8.39 | 1,820,400 | — | — |
| 2021-08-23 | $7.61 | $8.38 | 2,213,900 | — | — |
| 2021-08-20 | $7.28 | $8.02 | 1,676,300 | — | — |
| 2021-08-19 | $7.26 | $7.99 | 3,274,000 | — | — |
| 2021-08-18 | $7.35 | $8.09 | 4,725,000 | — | — |
| 2021-08-17 | $7.54 | $8.30 | 1,615,700 | — | — |
| 2021-08-16 | $7.64 | $8.41 | 1,500,100 | — | — |
| 2021-08-13 | $7.74 | $8.52 | 1,958,300 | — | — |
| 2021-08-12 | $7.54 | $8.30 | 1,983,400 | — | — |
| 2021-08-11 | $7.66 | $8.43 | 1,564,200 | — | — |
| 2021-08-10 | $7.42 | $8.17 | 1,894,200 | — | — |
| 2021-08-09 | $7.50 | $8.26 | 4,229,900 | — | — |
| 2021-08-06 | $7.69 | $8.47 | 2,315,000 | — | — |
| 2021-08-05 | $7.89 | $8.69 | 2,643,200 | — | — |
| 2021-08-04 | $8.39 | $9.24 | 7,770,100 | — | — |
| 2021-08-03 | $8.14 | $8.96 | 2,620,200 | — | — |
| 2021-08-02 | $8.07 | $8.89 | 1,816,400 | — | — |
| 2021-07-30 | $8.12 | $8.94 | 1,681,400 | — | — |
| 2021-07-29 | $8.12 | $8.94 | 5,079,800 | — | — |
| 2021-07-28 | $8.08 | $8.90 | 2,178,400 | — | — |
| 2021-07-27 | $7.95 | $8.75 | 2,303,200 | — | — |
| 2021-07-26 | $8.04 | $8.85 | 2,363,000 | — | — |
| 2021-07-23 | $7.79 | $8.58 | 1,541,300 | — | — |
| 2021-07-22 | $7.86 | $8.65 | 1,426,000 | — | — |
| 2021-07-21 | $7.94 | $8.74 | 1,894,800 | — | — |
| 2021-07-20 | $7.70 | $8.48 | 2,903,300 | — | — |
| 2021-07-19 | $7.70 | $8.48 | 2,584,200 | — | — |
| 2021-07-16 | $7.86 | $8.65 | 3,102,800 | — | — |
| 2021-07-15 | $8.15 | $8.97 | 2,311,000 | — | — |
| 2021-07-14 | $8.15 | $8.97 | 4,224,400 | — | — |
| 2021-07-13 | $7.88 | $8.68 | 3,415,500 | — | — |
| 2021-07-12 | $7.66 | $8.43 | 2,119,000 | — | — |
| 2021-07-09 | $7.79 | $8.58 | 2,134,000 | — | — |
| 2021-07-08 | $7.63 | $8.40 | 3,211,800 | — | — |
| 2021-07-07 | $7.83 | $8.62 | 1,676,200 | — | — |
| 2021-07-06 | $7.88 | $8.68 | 3,851,700 | — | — |
| 2021-07-02 | $7.81 | $8.60 | 1,878,400 | — | — |
| 2021-07-01 | $7.61 | $8.38 | 1,922,200 | — | — |
| 2021-06-30 | $7.65 | $8.42 | 3,046,100 | — | — |
| 2021-06-29 | $7.42 | $8.17 | 2,215,900 | — | — |
| 2021-06-28 | $7.59 | $8.36 | 1,527,000 | — | — |
| 2021-06-25 | $7.71 | $8.49 | 1,464,300 | — | — |
| 2021-06-24 | $7.75 | $8.53 | 1,724,700 | — | — |
| 2021-06-23 | $7.79 | $8.58 | 2,798,900 | — | — |
| 2021-06-22 | $7.97 | $8.78 | 2,446,400 | — | — |
| 2021-06-21 | $7.92 | $8.72 | 2,243,500 | — | — |
| 2021-06-18 | $7.79 | $8.58 | 4,153,100 | — | — |
| 2021-06-17 | $8.04 | $8.85 | 5,374,200 | — | — |
| 2021-06-16 | $8.76 | $9.65 | 2,709,500 | — | — |
| 2021-06-15 | $8.83 | $9.72 | 2,960,000 | — | — |
| 2021-06-14 | $8.75 | $9.61 | 1,553,300 | — | — |
| 2021-06-11 | $8.81 | $9.67 | 1,592,500 | — | — |
| 2021-06-10 | $8.91 | $9.78 | 1,895,900 | — | — |
| 2021-06-09 | $8.60 | $9.44 | 1,982,700 | — | — |
| 2021-06-08 | $8.65 | $9.50 | 1,970,300 | — | — |
| 2021-06-07 | $8.80 | $9.66 | 1,764,200 | — | — |
| 2021-06-04 | $8.95 | $9.83 | 1,442,500 | — | — |
| 2021-06-03 | $8.88 | $9.75 | 2,577,200 | — | — |
| 2021-06-02 | $9.28 | $10.19 | 2,272,900 | — | — |
| 2021-06-01 | $9.17 | $10.07 | 1,679,900 | — | — |
| 2021-05-28 | $9.13 | $10.02 | 1,702,000 | — | — |
| 2021-05-27 | $9.06 | $9.95 | 1,391,500 | — | — |
| 2021-05-26 | $9.15 | $10.05 | 2,688,400 | — | — |
| 2021-05-25 | $9.14 | $10.04 | 2,341,600 | — | — |
| 2021-05-24 | $9.10 | $9.99 | 726,600 | — | — |
| 2021-05-21 | $9.08 | $9.97 | 2,786,200 | — | — |
| 2021-05-20 | $9.18 | $10.08 | 2,352,400 | — | — |
| 2021-05-19 | $9.04 | $9.93 | 2,887,000 | — | — |
| 2021-05-18 | $9.10 | $9.99 | 3,027,000 | — | — |
| 2021-05-17 | $9.15 | $10.05 | 3,882,100 | — | — |
| 2021-05-14 | $8.70 | $9.55 | 1,092,700 | — | — |
| 2021-05-13 | $8.41 | $9.23 | 1,601,500 | — | — |
| 2021-05-12 | $8.48 | $9.31 | 2,256,100 | — | — |
| 2021-05-11 | $8.72 | $9.57 | 1,969,900 | — | — |
| 2021-05-10 | $8.61 | $9.45 | 1,881,200 | — | — |
| 2021-05-07 | $8.76 | $9.62 | 2,176,200 | — | — |
| 2021-05-06 | $8.66 | $9.51 | 3,261,100 | — | — |
| 2021-05-05 | $8.38 | $9.20 | 2,413,400 | — | — |
| 2021-05-04 | $8.32 | $9.13 | 2,476,700 | — | — |
| 2021-05-03 | $8.48 | $9.31 | 3,160,300 | — | — |
| 2021-04-30 | $8.00 | $8.78 | 2,596,500 | — | — |
| 2021-04-29 | $8.25 | $9.06 | 2,275,600 | — | — |
| 2021-04-28 | $8.35 | $9.17 | 3,247,300 | — | — |
| 2021-04-27 | $8.28 | $9.09 | 2,554,300 | — | — |
| 2021-04-26 | $8.60 | $9.44 | 1,217,900 | — | — |
| 2021-04-23 | $8.60 | $9.44 | 1,616,100 | — | — |
| 2021-04-22 | $8.71 | $9.56 | 2,041,500 | — | — |
| 2021-04-21 | $8.93 | $9.80 | 2,646,600 | — | — |
| 2021-04-20 | $8.77 | $9.63 | 3,398,000 | — | — |
| 2021-04-19 | $8.72 | $9.57 | 2,744,900 | — | — |
| 2021-04-16 | $8.81 | $9.67 | 2,920,600 | — | — |
| 2021-04-15 | $8.72 | $9.57 | 2,702,200 | — | — |
| 2021-04-14 | $8.28 | $9.09 | 2,314,600 | — | — |
| 2021-04-13 | $8.47 | $9.30 | 3,273,300 | — | — |
| 2021-04-12 | $8.05 | $8.84 | 1,692,600 | — | — |
| 2021-04-09 | $8.36 | $9.18 | 2,487,600 | — | — |
| 2021-04-08 | $8.29 | $9.10 | 1,803,100 | — | — |
| 2021-04-07 | $8.10 | $8.89 | 2,142,000 | — | — |
| 2021-04-06 | $8.30 | $9.11 | 2,486,300 | — | — |
| 2021-04-05 | $8.01 | $8.79 | 2,973,200 | — | — |
| 2021-04-01 | $8.16 | $8.96 | 2,160,500 | — | — |
| 2021-03-31 | $7.81 | $8.57 | 2,929,900 | — | — |
| 2021-03-30 | $7.54 | $8.28 | 4,194,800 | — | — |
| 2021-03-29 | $7.92 | $8.70 | 2,271,600 | — | — |
| 2021-03-26 | $7.93 | $8.71 | 2,022,500 | — | — |
| 2021-03-25 | $7.74 | $8.50 | 2,230,300 | — | — |
| 2021-03-24 | $7.78 | $8.54 | 2,474,200 | — | — |
| 2021-03-23 | $7.97 | $8.75 | 2,298,300 | — | — |
| 2021-03-22 | $8.24 | $9.05 | 1,763,200 | — | — |
| 2021-03-19 | $8.26 | $9.07 | 5,346,000 | — | — |
| 2021-03-18 | $8.11 | $8.90 | 2,716,300 | — | — |
| 2021-03-17 | $8.21 | $9.01 | 3,178,000 | — | — |
| 2021-03-16 | $7.92 | $8.70 | 1,968,800 | — | — |
| 2021-03-15 | $8.03 | $8.79 | 3,264,400 | — | — |
| 2021-03-12 | $8.04 | $8.80 | 3,411,800 | — | — |
| 2021-03-11 | $7.94 | $8.69 | 2,951,000 | — | — |
| 2021-03-10 | $7.86 | $8.60 | 2,813,000 | — | — |
| 2021-03-09 | $7.76 | $8.49 | 3,082,800 | — | — |
| 2021-03-08 | $7.61 | $8.33 | 3,176,800 | — | — |
| 2021-03-05 | $7.68 | $8.41 | 3,544,000 | — | — |
| 2021-03-04 | $7.54 | $8.25 | 5,409,100 | — | — |
| 2021-03-03 | $7.30 | $7.99 | 4,366,400 | — | — |
| 2021-03-02 | $7.55 | $8.26 | 4,251,600 | — | — |
| 2021-03-01 | $7.20 | $7.88 | 5,853,300 | — | — |
| 2021-02-26 | $7.10 | $7.77 | 6,504,700 | — | — |
| 2021-02-25 | $7.58 | $8.30 | 4,858,700 | — | — |
| 2021-02-24 | $7.77 | $8.50 | 3,270,300 | — | — |
| 2021-02-23 | $7.53 | $8.24 | 2,515,200 | — | — |
| 2021-02-22 | $7.74 | $8.47 | 8,028,300 | — | — |
| 2021-02-19 | $7.42 | $8.12 | 5,126,700 | — | — |
| 2021-02-18 | $7.66 | $8.38 | 2,866,400 | — | — |
| 2021-02-17 | $7.90 | $8.65 | 3,049,800 | — | — |
| 2021-02-16 | $8.07 | $8.83 | 2,242,300 | — | — |
| 2021-02-12 | $8.15 | $8.92 | 2,341,700 | — | — |
| 2021-02-11 | $8.09 | $8.85 | 2,648,700 | — | — |
| 2021-02-10 | $8.24 | $9.02 | 2,254,800 | — | — |
| 2021-02-09 | $8.10 | $8.87 | 2,069,500 | — | — |
| 2021-02-08 | $8.12 | $8.89 | 2,704,900 | — | — |
| 2021-02-05 | $8.00 | $8.76 | 3,521,900 | — | — |
| 2021-02-04 | $7.90 | $8.65 | 5,075,400 | — | — |
| 2021-02-03 | $8.11 | $8.88 | 2,430,300 | — | — |
| 2021-02-02 | $7.92 | $8.67 | 3,062,100 | — | — |
| 2021-02-01 | $8.13 | $8.90 | 3,930,900 | — | — |
| 2021-01-29 | $8.00 | $8.76 | 2,520,500 | — | — |
| 2021-01-28 | $8.05 | $8.81 | 3,008,000 | — | — |
| 2021-01-27 | $7.90 | $8.65 | 2,878,000 | — | — |
| 2021-01-26 | $8.02 | $8.78 | 2,134,100 | — | — |
| 2021-01-25 | $7.91 | $8.66 | 2,233,500 | — | — |
| 2021-01-22 | $7.95 | $8.70 | 1,792,100 | — | — |
| 2021-01-21 | $8.09 | $8.85 | 1,923,100 | — | — |
| 2021-01-20 | $8.24 | $9.02 | 3,266,200 | — | — |
| 2021-01-19 | $7.92 | $8.67 | 3,236,200 | — | — |
| 2021-01-15 | $7.87 | $8.61 | 3,361,400 | — | — |
| 2021-01-14 | $8.26 | $9.04 | 3,091,300 | — | — |
| 2021-01-13 | $8.32 | $9.11 | 2,116,200 | — | — |
| 2021-01-12 | $8.43 | $9.23 | 2,666,500 | — | — |
| 2021-01-11 | $8.48 | $9.28 | 3,065,900 | — | — |
| 2021-01-08 | $8.91 | $9.75 | 4,024,600 | — | — |
| 2021-01-07 | $9.43 | $10.32 | 2,929,100 | — | — |
| 2021-01-06 | $9.63 | $10.54 | 3,013,600 | — | — |
| 2021-01-05 | $9.52 | $10.42 | 2,523,800 | — | — |
| 2021-01-04 | $9.64 | $10.55 | 5,390,100 | — | — |