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
- 1999-02-16 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 | $5.97 | $5.97 | 700,600 | — | — |
| 2021-12-30 | $6.19 | $6.19 | 683,600 | — | — |
| 2021-12-29 | $6.40 | $6.40 | 1,735,700 | — | — |
| 2021-12-28 | $6.19 | $6.19 | 13,789,500 | — | — |
| 2021-12-27 | $7.15 | $7.15 | 4,766,900 | — | — |
| 2021-12-23 | $5.84 | $5.84 | 591,100 | — | — |
| 2021-12-22 | $5.82 | $5.82 | 481,100 | — | — |
| 2021-12-21 | $6.08 | $6.08 | 634,000 | — | — |
| 2021-12-20 | $5.81 | $5.81 | 1,049,000 | — | — |
| 2021-12-17 | $6.01 | $6.01 | 669,700 | — | — |
| 2021-12-16 | $6.13 | $6.13 | 1,172,800 | — | — |
| 2021-12-15 | $5.35 | $5.35 | 897,700 | — | — |
| 2021-12-14 | $5.42 | $5.42 | 568,800 | — | — |
| 2021-12-13 | $5.14 | $5.14 | 453,600 | — | — |
| 2021-12-10 | $5.07 | $5.07 | 921,200 | — | — |
| 2021-12-09 | $5.26 | $5.26 | 343,300 | — | — |
| 2021-12-08 | $5.27 | $5.27 | 253,200 | — | — |
| 2021-12-07 | $5.28 | $5.28 | 411,700 | — | — |
| 2021-12-06 | $5.13 | $5.13 | 676,200 | — | — |
| 2021-12-03 | $5.49 | $5.49 | 712,400 | — | — |
| 2021-12-02 | $5.91 | $5.91 | 1,994,400 | — | — |
| 2021-12-01 | $6.26 | $6.26 | 5,066,200 | — | — |
| 2021-11-30 | $5.57 | $5.57 | 1,607,200 | — | — |
| 2021-11-29 | $6.10 | $6.10 | 2,685,900 | — | — |
| 2021-11-26 | $6.41 | $6.41 | 11,756,700 | — | — |
| 2021-11-24 | $5.12 | $5.12 | 106,600 | — | — |
| 2021-11-23 | $4.99 | $4.99 | 277,700 | — | — |
| 2021-11-22 | $5.25 | $5.25 | 456,700 | — | — |
| 2021-11-19 | $5.25 | $5.25 | 525,500 | — | — |
| 2021-11-18 | $4.95 | $4.95 | 293,300 | — | — |
| 2021-11-17 | $5.18 | $5.18 | 131,200 | — | — |
| 2021-11-16 | $5.22 | $5.22 | 139,100 | — | — |
| 2021-11-15 | $5.22 | $5.22 | 209,100 | — | — |
| 2021-11-12 | $5.36 | $5.36 | 170,600 | — | — |
| 2021-11-11 | $5.19 | $5.19 | 191,800 | — | — |
| 2021-11-10 | $5.27 | $5.27 | 270,700 | — | — |
| 2021-11-09 | $5.27 | $5.27 | 210,700 | — | — |
| 2021-11-08 | $5.43 | $5.43 | 359,800 | — | — |
| 2021-11-05 | $5.16 | $5.16 | 767,400 | — | — |
| 2021-11-04 | $5.73 | $5.73 | 601,600 | — | — |
| 2021-11-03 | $6.45 | $6.45 | 215,400 | — | — |
| 2021-11-02 | $6.20 | $6.20 | 124,800 | — | — |
| 2021-11-01 | $6.14 | $6.14 | 159,800 | — | — |
| 2021-10-29 | $6.02 | $6.02 | 126,900 | — | — |
| 2021-10-28 | $6.05 | $6.05 | 95,400 | — | — |
| 2021-10-27 | $6.00 | $6.00 | 190,600 | — | — |
| 2021-10-26 | $6.20 | $6.20 | 193,000 | — | — |
| 2021-10-25 | $6.31 | $6.31 | 204,300 | — | — |
| 2021-10-22 | $6.07 | $6.07 | 184,000 | — | — |
| 2021-10-21 | $6.25 | $6.25 | 208,400 | — | — |
| 2021-10-20 | $6.19 | $6.19 | 245,000 | — | — |
| 2021-10-19 | $6.20 | $6.20 | 218,100 | — | — |
| 2021-10-18 | $6.22 | $6.22 | 264,800 | — | — |
| 2021-10-15 | $6.30 | $6.30 | 224,600 | — | — |
| 2021-10-14 | $6.27 | $6.27 | 214,500 | — | — |
| 2021-10-13 | $6.15 | $6.15 | 264,500 | — | — |
| 2021-10-12 | $6.03 | $6.03 | 238,400 | — | — |
| 2021-10-11 | $6.07 | $6.07 | 202,500 | — | — |
| 2021-10-08 | $6.18 | $6.18 | 245,000 | — | — |
| 2021-10-07 | $6.30 | $6.30 | 205,800 | — | — |
| 2021-10-06 | $6.18 | $6.18 | 464,900 | — | — |
| 2021-10-05 | $6.42 | $6.42 | 196,700 | — | — |
| 2021-10-04 | $6.41 | $6.41 | 275,300 | — | — |
| 2021-10-01 | $6.70 | $6.70 | 470,400 | — | — |
| 2021-09-30 | $6.73 | $6.73 | 240,000 | — | — |
| 2021-09-29 | $6.81 | $6.81 | 206,800 | — | — |
| 2021-09-28 | $6.85 | $6.85 | 508,000 | — | — |
| 2021-09-27 | $7.10 | $7.10 | 286,600 | — | — |
| 2021-09-24 | $7.14 | $7.14 | 448,500 | — | — |
| 2021-09-23 | $7.14 | $7.14 | 952,900 | — | — |
| 2021-09-22 | $7.50 | $7.50 | 931,300 | — | — |
| 2021-09-21 | $8.06 | $8.06 | 3,986,700 | — | — |
| 2021-09-20 | $7.51 | $7.51 | 341,600 | — | — |
| 2021-09-17 | $7.90 | $7.90 | 447,200 | — | — |
| 2021-09-16 | $7.63 | $7.63 | 391,900 | — | — |
| 2021-09-15 | $7.41 | $7.41 | 1,468,200 | — | — |
| 2021-09-14 | $7.46 | $7.46 | 613,200 | — | — |
| 2021-09-13 | $7.80 | $7.80 | 355,700 | — | — |
| 2021-09-10 | $7.93 | $7.93 | 256,300 | — | — |
| 2021-09-09 | $8.01 | $8.01 | 467,800 | — | — |
| 2021-09-08 | $7.89 | $7.89 | 586,000 | — | — |
| 2021-09-07 | $7.79 | $7.79 | 656,400 | — | — |
| 2021-09-03 | $7.82 | $7.82 | 406,100 | — | — |
| 2021-09-02 | $8.07 | $8.07 | 275,400 | — | — |
| 2021-09-01 | $8.10 | $8.10 | 450,600 | — | — |
| 2021-08-31 | $8.08 | $8.08 | 465,700 | — | — |
| 2021-08-30 | $8.23 | $8.23 | 470,900 | — | — |
| 2021-08-27 | $8.15 | $8.15 | 966,200 | — | — |
| 2021-08-26 | $8.22 | $8.22 | 387,000 | — | — |
| 2021-08-25 | $8.33 | $8.33 | 409,300 | — | — |
| 2021-08-24 | $8.01 | $8.01 | 575,100 | — | — |
| 2021-08-23 | $7.98 | $7.98 | 854,300 | — | — |
| 2021-08-20 | $7.89 | $7.89 | 703,600 | — | — |
| 2021-08-19 | $7.85 | $7.85 | 678,700 | — | — |
| 2021-08-18 | $7.92 | $7.92 | 1,207,300 | — | — |
| 2021-08-17 | $8.17 | $8.17 | 1,487,900 | — | — |
| 2021-08-16 | $8.33 | $8.33 | 856,400 | — | — |
| 2021-08-13 | $8.68 | $8.68 | 925,900 | — | — |
| 2021-08-12 | $9.25 | $9.25 | 844,700 | — | — |
| 2021-08-11 | $9.46 | $9.46 | 1,574,600 | — | — |
| 2021-08-10 | $8.96 | $8.96 | 2,534,700 | — | — |
| 2021-08-09 | $9.13 | $9.13 | 2,282,000 | — | — |
| 2021-08-06 | $8.80 | $8.80 | 1,754,700 | — | — |
| 2021-08-05 | $8.52 | $8.52 | 1,051,900 | — | — |
| 2021-08-04 | $8.58 | $8.58 | 5,566,000 | — | — |
| 2021-08-03 | $10.27 | $10.27 | 3,975,500 | — | — |
| 2021-08-02 | $10.86 | $10.86 | 7,120,600 | — | — |
| 2021-07-30 | $12.01 | $12.01 | 11,963,500 | — | — |
| 2021-07-29 | $10.41 | $10.41 | 3,807,800 | — | — |
| 2021-07-28 | $9.58 | $9.58 | 2,455,300 | — | — |
| 2021-07-27 | $9.70 | $9.70 | 17,997,700 | — | — |
| 2021-07-26 | $9.39 | $9.39 | 2,311,700 | — | — |
| 2021-07-23 | $9.88 | $9.88 | 5,073,800 | — | — |
| 2021-07-22 | $9.06 | $9.06 | 2,935,600 | — | — |
| 2021-07-21 | $8.54 | $8.54 | 1,496,800 | — | — |
| 2021-07-20 | $8.32 | $8.32 | 5,192,800 | — | — |
| 2021-07-19 | $9.92 | $9.92 | 18,804,900 | — | — |
| 2021-07-16 | $7.79 | $7.79 | 965,900 | — | — |
| 2021-07-15 | $7.09 | $7.09 | 371,400 | — | — |
| 2021-07-14 | $6.99 | $6.99 | 687,900 | — | — |
| 2021-07-13 | $7.57 | $7.57 | 2,111,600 | — | — |
| 2021-07-12 | $7.08 | $7.08 | 444,800 | — | — |
| 2021-07-09 | $7.29 | $7.29 | 457,200 | — | — |
| 2021-07-08 | $7.23 | $7.23 | 1,109,500 | — | — |
| 2021-07-07 | $7.27 | $7.27 | 679,000 | — | — |
| 2021-07-06 | $8.31 | $8.31 | 138,200 | — | — |
| 2021-07-02 | $8.20 | $8.20 | 141,800 | — | — |
| 2021-07-01 | $8.52 | $8.52 | 137,300 | — | — |
| 2021-06-30 | $8.57 | $8.57 | 163,200 | — | — |
| 2021-06-29 | $8.60 | $8.60 | 182,000 | — | — |
| 2021-06-28 | $8.71 | $8.71 | 415,700 | — | — |
| 2021-06-25 | $8.38 | $8.38 | 1,677,200 | — | — |
| 2021-06-24 | $8.25 | $8.25 | 259,900 | — | — |
| 2021-06-23 | $7.92 | $7.92 | 192,800 | — | — |
| 2021-06-22 | $7.84 | $7.84 | 203,100 | — | — |
| 2021-06-21 | $7.71 | $7.71 | 256,100 | — | — |
| 2021-06-18 | $7.64 | $7.64 | 313,100 | — | — |
| 2021-06-17 | $7.84 | $7.84 | 256,100 | — | — |
| 2021-06-16 | $8.03 | $8.03 | 227,200 | — | — |
| 2021-06-15 | $7.98 | $7.98 | 263,400 | — | — |
| 2021-06-14 | $8.46 | $8.46 | 173,800 | — | — |
| 2021-06-11 | $8.23 | $8.23 | 120,500 | — | — |
| 2021-06-10 | $8.30 | $8.30 | 184,800 | — | — |
| 2021-06-09 | $8.46 | $8.46 | 336,400 | — | — |
| 2021-06-08 | $8.36 | $8.36 | 178,100 | — | — |
| 2021-06-07 | $8.21 | $8.21 | 202,900 | — | — |
| 2021-06-04 | $7.99 | $7.99 | 180,300 | — | — |
| 2021-06-03 | $8.02 | $8.02 | 183,600 | — | — |
| 2021-06-02 | $7.98 | $7.98 | 329,800 | — | — |
| 2021-06-01 | $7.85 | $7.85 | 494,500 | — | — |
| 2021-05-28 | $8.24 | $8.24 | 93,400 | — | — |
| 2021-05-27 | $8.34 | $8.34 | 155,600 | — | — |
| 2021-05-26 | $8.27 | $8.27 | 133,100 | — | — |
| 2021-05-25 | $8.17 | $8.17 | 133,400 | — | — |
| 2021-05-24 | $8.32 | $8.32 | 131,100 | — | — |
| 2021-05-21 | $8.50 | $8.50 | 166,700 | — | — |
| 2021-05-20 | $8.36 | $8.36 | 220,500 | — | — |
| 2021-05-19 | $8.30 | $8.30 | 134,400 | — | — |
| 2021-05-18 | $8.32 | $8.32 | 216,400 | — | — |
| 2021-05-17 | $8.18 | $8.18 | 248,300 | — | — |
| 2021-05-14 | $8.18 | $8.18 | 241,000 | — | — |
| 2021-05-13 | $8.00 | $8.00 | 442,100 | — | — |
| 2021-05-12 | $8.50 | $8.50 | 176,700 | — | — |
| 2021-05-11 | $8.69 | $8.69 | 178,600 | — | — |
| 2021-05-10 | $8.65 | $8.65 | 294,900 | — | — |
| 2021-05-07 | $8.60 | $8.60 | 347,900 | — | — |
| 2021-05-06 | $7.89 | $7.89 | 643,600 | — | — |
| 2021-05-05 | $8.62 | $8.62 | 174,100 | — | — |
| 2021-05-04 | $8.68 | $8.68 | 371,500 | — | — |
| 2021-05-03 | $8.87 | $8.87 | 329,300 | — | — |
| 2021-04-30 | $8.96 | $8.96 | 913,700 | — | — |
| 2021-04-29 | $9.34 | $9.34 | 319,400 | — | — |
| 2021-04-28 | $9.41 | $9.41 | 324,700 | — | — |
| 2021-04-27 | $9.52 | $9.52 | 766,100 | — | — |
| 2021-04-26 | $10.40 | $10.40 | 245,300 | — | — |
| 2021-04-23 | $10.15 | $10.15 | 250,000 | — | — |
| 2021-04-22 | $10.04 | $10.04 | 364,700 | — | — |
| 2021-04-21 | $9.90 | $9.90 | 324,200 | — | — |
| 2021-04-20 | $9.57 | $9.57 | 281,600 | — | — |
| 2021-04-19 | $9.57 | $9.57 | 346,600 | — | — |
| 2021-04-16 | $9.76 | $9.76 | 330,100 | — | — |
| 2021-04-15 | $9.49 | $9.49 | 248,300 | — | — |
| 2021-04-14 | $9.48 | $9.48 | 236,100 | — | — |
| 2021-04-13 | $9.60 | $9.60 | 258,200 | — | — |
| 2021-04-12 | $9.33 | $9.33 | 286,800 | — | — |
| 2021-04-09 | $9.46 | $9.46 | 372,400 | — | — |
| 2021-04-08 | $9.60 | $9.60 | 248,800 | — | — |
| 2021-04-07 | $9.48 | $9.48 | 348,600 | — | — |
| 2021-04-06 | $9.88 | $9.88 | 466,500 | — | — |
| 2021-04-05 | $9.66 | $9.66 | 298,000 | — | — |
| 2021-04-01 | $9.83 | $9.83 | 372,000 | — | — |
| 2021-03-31 | $9.76 | $9.76 | 399,700 | — | — |
| 2021-03-30 | $9.48 | $9.48 | 288,900 | — | — |
| 2021-03-29 | $9.40 | $9.40 | 853,700 | — | — |
| 2021-03-26 | $9.64 | $9.64 | 458,500 | — | — |
| 2021-03-25 | $9.80 | $9.80 | 554,700 | — | — |
| 2021-03-24 | $10.08 | $10.08 | 696,600 | — | — |
| 2021-03-23 | $10.06 | $10.06 | 353,400 | — | — |
| 2021-03-22 | $10.52 | $10.52 | 468,000 | — | — |
| 2021-03-19 | $10.75 | $10.75 | 712,600 | — | — |
| 2021-03-18 | $11.08 | $11.08 | 519,700 | — | — |
| 2021-03-17 | $10.63 | $10.63 | 496,000 | — | — |
| 2021-03-16 | $10.76 | $10.76 | 637,700 | — | — |
| 2021-03-15 | $11.17 | $11.17 | 789,700 | — | — |
| 2021-03-12 | $10.40 | $10.40 | 463,100 | — | — |
| 2021-03-11 | $10.43 | $10.43 | 1,159,700 | — | — |
| 2021-03-10 | $10.18 | $10.18 | 1,564,900 | — | — |
| 2021-03-09 | $10.70 | $10.70 | 3,275,300 | — | — |
| 2021-03-08 | $12.15 | $12.15 | 477,600 | — | — |
| 2021-03-05 | $12.45 | $12.45 | 1,009,400 | — | — |
| 2021-03-04 | $12.44 | $12.44 | 604,300 | — | — |
| 2021-03-03 | $12.92 | $12.92 | 1,265,200 | — | — |
| 2021-03-02 | $14.33 | $14.33 | 415,400 | — | — |
| 2021-03-01 | $14.60 | $14.60 | 531,700 | — | — |
| 2021-02-26 | $13.98 | $13.98 | 638,500 | — | — |
| 2021-02-25 | $14.37 | $14.37 | 631,000 | — | — |
| 2021-02-24 | $15.39 | $15.39 | 884,900 | — | — |
| 2021-02-23 | $14.15 | $14.15 | 702,900 | — | — |
| 2021-02-22 | $15.07 | $15.07 | 654,400 | — | — |
| 2021-02-19 | $15.50 | $15.50 | 699,500 | — | — |
| 2021-02-18 | $15.88 | $15.88 | 651,600 | — | — |
| 2021-02-17 | $16.47 | $16.47 | 808,000 | — | — |
| 2021-02-16 | $16.90 | $16.90 | 1,635,400 | — | — |
| 2021-02-12 | $17.96 | $17.96 | 789,900 | — | — |
| 2021-02-11 | $19.32 | $19.32 | 861,600 | — | — |
| 2021-02-10 | $18.96 | $18.96 | 2,140,700 | — | — |
| 2021-02-09 | $19.54 | $19.54 | 2,268,200 | — | — |
| 2021-02-08 | $16.90 | $16.90 | 592,000 | — | — |
| 2021-02-05 | $16.49 | $16.49 | 942,900 | — | — |
| 2021-02-04 | $16.47 | $16.47 | 837,400 | — | — |
| 2021-02-03 | $16.96 | $16.96 | 2,506,400 | — | — |
| 2021-02-02 | $14.51 | $14.51 | 1,440,000 | — | — |
| 2021-02-01 | $14.85 | $14.85 | 1,014,900 | — | — |
| 2021-01-29 | $14.28 | $14.28 | 1,123,600 | — | — |
| 2021-01-28 | $14.11 | $14.11 | 1,958,100 | — | — |
| 2021-01-27 | $15.00 | $15.00 | 3,421,100 | — | — |
| 2021-01-26 | $13.70 | $13.70 | 1,229,200 | — | — |
| 2021-01-25 | $13.92 | $13.92 | 1,701,300 | — | — |
| 2021-01-22 | $13.31 | $13.31 | 2,756,900 | — | — |
| 2021-01-21 | $14.04 | $14.04 | 2,924,400 | — | — |
| 2021-01-20 | $12.75 | $12.75 | 1,191,800 | — | — |
| 2021-01-19 | $12.86 | $12.86 | 573,400 | — | — |
| 2021-01-15 | $12.50 | $12.50 | 1,009,100 | — | — |
| 2021-01-14 | $12.96 | $12.96 | 1,120,000 | — | — |
| 2021-01-13 | $12.34 | $12.34 | 828,700 | — | — |
| 2021-01-12 | $12.05 | $12.05 | 2,316,000 | — | — |
| 2021-01-11 | $11.63 | $11.63 | 380,200 | — | — |
| 2021-01-08 | $11.91 | $11.91 | 680,300 | — | — |
| 2021-01-07 | $12.15 | $12.15 | 487,200 | — | — |
| 2021-01-06 | $11.97 | $11.97 | 973,700 | — | — |
| 2021-01-05 | $12.12 | $12.12 | 853,100 | — | — |
| 2021-01-04 | $11.70 | $11.70 | 835,900 | — | — |