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
- 1992-04-07 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 | $7.83 | $7.83 | 30,500 | — | — |
| 2021-12-30 | $7.51 | $7.51 | 221,200 | — | — |
| 2021-12-29 | $7.65 | $7.65 | 14,200 | — | — |
| 2021-12-28 | $7.70 | $7.70 | 36,500 | — | — |
| 2021-12-27 | $7.72 | $7.72 | 37,800 | — | — |
| 2021-12-23 | $7.98 | $7.98 | 25,200 | — | — |
| 2021-12-22 | $8.00 | $8.00 | 9,800 | — | — |
| 2021-12-21 | $8.10 | $8.10 | 42,500 | — | — |
| 2021-12-20 | $7.52 | $7.52 | 43,500 | — | — |
| 2021-12-17 | $7.81 | $7.81 | 35,400 | — | — |
| 2021-12-16 | $8.00 | $8.00 | 20,300 | — | — |
| 2021-12-15 | $8.50 | $8.50 | 18,800 | — | — |
| 2021-12-14 | $8.55 | $8.55 | 52,900 | — | — |
| 2021-12-13 | $8.51 | $8.51 | 61,100 | — | — |
| 2021-12-10 | $8.56 | $8.56 | 17,600 | — | — |
| 2021-12-09 | $8.51 | $8.51 | 16,900 | — | — |
| 2021-12-08 | $8.70 | $8.70 | 33,600 | — | — |
| 2021-12-07 | $8.53 | $8.53 | 24,100 | — | — |
| 2021-12-06 | $8.45 | $8.45 | 25,000 | — | — |
| 2021-12-03 | $8.33 | $8.33 | 44,600 | — | — |
| 2021-12-02 | $8.44 | $8.44 | 26,200 | — | — |
| 2021-12-01 | $8.56 | $8.56 | 69,800 | — | — |
| 2021-11-30 | $8.58 | $8.58 | 138,700 | — | — |
| 2021-11-29 | $8.51 | $8.51 | 40,100 | — | — |
| 2021-11-26 | $8.53 | $8.53 | 59,500 | — | — |
| 2021-11-24 | $8.49 | $8.49 | 71,300 | — | — |
| 2021-11-23 | $8.45 | $8.45 | 40,800 | — | — |
| 2021-11-22 | $8.65 | $8.65 | 36,700 | — | — |
| 2021-11-19 | $8.68 | $8.68 | 14,900 | — | — |
| 2021-11-18 | $8.52 | $8.52 | 38,400 | — | — |
| 2021-11-17 | $8.72 | $8.72 | 21,700 | — | — |
| 2021-11-16 | $8.80 | $8.80 | 95,800 | — | — |
| 2021-11-15 | $8.81 | $8.81 | 196,000 | — | — |
| 2021-11-12 | $8.68 | $8.68 | 264,100 | — | — |
| 2021-11-11 | $8.87 | $8.87 | 78,000 | — | — |
| 2021-11-10 | $9.10 | $9.10 | 173,300 | — | — |
| 2021-11-09 | $9.53 | $9.53 | 37,700 | — | — |
| 2021-11-08 | $9.72 | $9.72 | 22,600 | — | — |
| 2021-11-05 | $9.55 | $9.55 | 28,400 | — | — |
| 2021-11-04 | $9.51 | $9.51 | 23,400 | — | — |
| 2021-11-03 | $9.80 | $9.80 | 17,500 | — | — |
| 2021-11-02 | $9.73 | $9.73 | 14,300 | — | — |
| 2021-11-01 | $9.63 | $9.63 | 51,000 | — | — |
| 2021-10-29 | $9.66 | $9.66 | 20,700 | — | — |
| 2021-10-28 | $9.74 | $9.74 | 22,200 | — | — |
| 2021-10-27 | $9.56 | $9.56 | 40,300 | — | — |
| 2021-10-26 | $9.40 | $9.40 | 37,400 | — | — |
| 2021-10-25 | $9.19 | $9.19 | 11,900 | — | — |
| 2021-10-22 | $9.20 | $9.20 | 16,300 | — | — |
| 2021-10-21 | $9.06 | $9.06 | 31,000 | — | — |
| 2021-10-20 | $9.00 | $9.00 | 52,200 | — | — |
| 2021-10-19 | $9.05 | $9.05 | 34,400 | — | — |
| 2021-10-18 | $9.02 | $9.02 | 25,100 | — | — |
| 2021-10-15 | $9.00 | $9.00 | 12,400 | — | — |
| 2021-10-14 | $8.91 | $8.91 | 17,700 | — | — |
| 2021-10-13 | $8.90 | $8.90 | 22,500 | — | — |
| 2021-10-12 | $9.00 | $9.00 | 13,200 | — | — |
| 2021-10-11 | $9.02 | $9.02 | 28,600 | — | — |
| 2021-10-08 | $9.07 | $9.07 | 24,100 | — | — |
| 2021-10-07 | $9.00 | $9.00 | 114,200 | — | — |
| 2021-10-06 | $8.89 | $8.89 | 13,600 | — | — |
| 2021-10-05 | $8.85 | $8.85 | 17,400 | — | — |
| 2021-10-04 | $8.83 | $8.83 | 40,100 | — | — |
| 2021-10-01 | $8.93 | $8.93 | 63,600 | — | — |
| 2021-09-30 | $9.01 | $9.01 | 36,900 | — | — |
| 2021-09-29 | $8.91 | $8.91 | 28,700 | — | — |
| 2021-09-28 | $8.90 | $8.90 | 46,900 | — | — |
| 2021-09-27 | $8.75 | $8.75 | 33,500 | — | — |
| 2021-09-24 | $8.50 | $8.50 | 41,700 | — | — |
| 2021-09-23 | $8.43 | $8.43 | 47,400 | — | — |
| 2021-09-22 | $8.37 | $8.37 | 14,700 | — | — |
| 2021-09-21 | $8.18 | $8.18 | 14,800 | — | — |
| 2021-09-20 | $8.27 | $8.27 | 25,400 | — | — |
| 2021-09-17 | $8.56 | $8.56 | 55,400 | — | — |
| 2021-09-16 | $8.28 | $8.28 | 15,400 | — | — |
| 2021-09-15 | $8.23 | $8.23 | 25,000 | — | — |
| 2021-09-14 | $8.20 | $8.20 | 26,200 | — | — |
| 2021-09-13 | $8.17 | $8.17 | 19,100 | — | — |
| 2021-09-10 | $8.42 | $8.42 | 39,000 | — | — |
| 2021-09-09 | $8.58 | $8.58 | 17,900 | — | — |
| 2021-09-08 | $8.57 | $8.57 | 22,700 | — | — |
| 2021-09-07 | $8.69 | $8.69 | 19,000 | — | — |
| 2021-09-03 | $8.96 | $8.96 | 26,800 | — | — |
| 2021-09-02 | $8.83 | $8.83 | 17,800 | — | — |
| 2021-09-01 | $9.01 | $9.01 | 22,800 | — | — |
| 2021-08-31 | $9.05 | $9.05 | 44,100 | — | — |
| 2021-08-30 | $8.93 | $8.93 | 10,500 | — | — |
| 2021-08-27 | $9.00 | $9.00 | 27,500 | — | — |
| 2021-08-26 | $8.91 | $8.91 | 10,900 | — | — |
| 2021-08-25 | $8.95 | $8.95 | 71,800 | — | — |
| 2021-08-24 | $8.97 | $8.97 | 64,400 | — | — |
| 2021-08-23 | $9.00 | $9.00 | 71,300 | — | — |
| 2021-08-20 | $8.83 | $8.83 | 62,800 | — | — |
| 2021-08-19 | $8.93 | $8.93 | 37,100 | — | — |
| 2021-08-18 | $9.09 | $9.09 | 37,600 | — | — |
| 2021-08-17 | $9.04 | $9.04 | 59,000 | — | — |
| 2021-08-16 | $9.20 | $9.20 | 39,900 | — | — |
| 2021-08-13 | $9.45 | $9.45 | 46,900 | — | — |
| 2021-08-12 | $9.65 | $9.65 | 151,200 | — | — |
| 2021-08-11 | $9.39 | $9.39 | 66,400 | — | — |
| 2021-08-10 | $9.26 | $9.26 | 48,600 | — | — |
| 2021-08-09 | $9.29 | $9.29 | 26,400 | — | — |
| 2021-08-06 | $9.37 | $9.37 | 28,500 | — | — |
| 2021-08-05 | $9.33 | $9.33 | 29,500 | — | — |
| 2021-08-04 | $9.35 | $9.35 | 22,100 | — | — |
| 2021-08-03 | $9.29 | $9.29 | 51,200 | — | — |
| 2021-08-02 | $9.40 | $9.40 | 55,700 | — | — |
| 2021-07-30 | $9.42 | $9.42 | 67,600 | — | — |
| 2021-07-29 | $9.29 | $9.29 | 36,100 | — | — |
| 2021-07-28 | $9.04 | $9.04 | 76,700 | — | — |
| 2021-07-27 | $9.09 | $9.09 | 174,200 | — | — |
| 2021-07-26 | $8.74 | $8.74 | 23,100 | — | — |
| 2021-07-23 | $8.96 | $8.96 | 56,300 | — | — |
| 2021-07-22 | $8.65 | $8.65 | 26,200 | — | — |
| 2021-07-21 | $8.71 | $8.71 | 25,800 | — | — |
| 2021-07-20 | $8.67 | $8.67 | 42,900 | — | — |
| 2021-07-19 | $8.32 | $8.32 | 235,800 | — | — |
| 2021-07-16 | $8.20 | $8.20 | 74,900 | — | — |
| 2021-07-15 | $8.28 | $8.28 | 86,900 | — | — |
| 2021-07-14 | $8.22 | $8.22 | 75,500 | — | — |
| 2021-07-13 | $8.20 | $8.20 | 48,200 | — | — |
| 2021-07-12 | $8.33 | $8.33 | 25,900 | — | — |
| 2021-07-09 | $8.47 | $8.47 | 37,800 | — | — |
| 2021-07-08 | $8.48 | $8.48 | 85,600 | — | — |
| 2021-07-07 | $8.28 | $8.28 | 165,600 | — | — |
| 2021-07-06 | $8.30 | $8.30 | 54,800 | — | — |
| 2021-07-02 | $8.73 | $8.73 | 43,400 | — | — |
| 2021-07-01 | $8.78 | $8.78 | 63,200 | — | — |
| 2021-06-30 | $8.87 | $8.87 | 64,200 | — | — |
| 2021-06-29 | $8.92 | $8.92 | 80,200 | — | — |
| 2021-06-28 | $9.13 | $9.13 | 88,900 | — | — |
| 2021-06-25 | $8.86 | $8.86 | 2,016,100 | — | — |
| 2021-06-24 | $8.64 | $8.64 | 135,600 | — | — |
| 2021-06-23 | $8.22 | $8.22 | 123,500 | — | — |
| 2021-06-22 | $8.44 | $8.44 | 283,100 | — | — |
| 2021-06-21 | $8.18 | $8.18 | 266,300 | — | — |
| 2021-06-18 | $8.16 | $8.16 | 136,400 | — | — |
| 2021-06-17 | $8.18 | $8.18 | 132,700 | — | — |
| 2021-06-16 | $8.16 | $8.16 | 149,600 | — | — |
| 2021-06-15 | $8.01 | $8.01 | 106,000 | — | — |
| 2021-06-14 | $8.20 | $8.20 | 75,600 | — | — |
| 2021-06-11 | $8.26 | $8.26 | 80,200 | — | — |
| 2021-06-10 | $8.29 | $8.29 | 56,800 | — | — |
| 2021-06-09 | $8.69 | $8.69 | 144,000 | — | — |
| 2021-06-08 | $8.23 | $8.23 | 83,600 | — | — |
| 2021-06-07 | $8.35 | $8.35 | 79,200 | — | — |
| 2021-06-04 | $8.26 | $8.26 | 166,800 | — | — |
| 2021-06-03 | $8.20 | $8.20 | 68,700 | — | — |
| 2021-06-02 | $8.73 | $8.73 | 140,500 | — | — |
| 2021-06-01 | $8.25 | $8.25 | 36,700 | — | — |
| 2021-05-28 | $8.45 | $8.45 | 71,800 | — | — |
| 2021-05-27 | $8.34 | $8.34 | 38,200 | — | — |
| 2021-05-26 | $8.36 | $8.36 | 66,900 | — | — |
| 2021-05-25 | $8.50 | $8.50 | 75,500 | — | — |
| 2021-05-24 | $8.84 | $8.84 | 32,900 | — | — |
| 2021-05-21 | $8.71 | $8.71 | 74,600 | — | — |
| 2021-05-20 | $8.67 | $8.67 | 135,200 | — | — |
| 2021-05-19 | $8.28 | $8.28 | 143,800 | — | — |
| 2021-05-18 | $8.01 | $8.01 | 64,100 | — | — |
| 2021-05-17 | $8.02 | $8.02 | 62,500 | — | — |
| 2021-05-14 | $8.07 | $8.07 | 203,400 | — | — |
| 2021-05-13 | $8.08 | $8.08 | 115,000 | — | — |
| 2021-05-12 | $7.86 | $7.86 | 105,000 | — | — |
| 2021-05-11 | $8.14 | $8.14 | 211,100 | — | — |
| 2021-05-10 | $7.80 | $7.80 | 131,800 | — | — |
| 2021-05-07 | $8.27 | $8.27 | 65,700 | — | — |
| 2021-05-06 | $8.10 | $8.10 | 84,400 | — | — |
| 2021-05-05 | $8.10 | $8.10 | 117,900 | — | — |
| 2021-05-04 | $7.94 | $7.94 | 81,500 | — | — |
| 2021-05-03 | $8.01 | $8.01 | 64,800 | — | — |
| 2021-04-30 | $8.01 | $8.01 | 85,200 | — | — |
| 2021-04-29 | $8.09 | $8.09 | 39,800 | — | — |
| 2021-04-28 | $8.17 | $8.17 | 96,400 | — | — |
| 2021-04-27 | $8.14 | $8.14 | 92,000 | — | — |
| 2021-04-26 | $8.18 | $8.18 | 69,900 | — | — |
| 2021-04-23 | $8.10 | $8.10 | 112,500 | — | — |
| 2021-04-22 | $7.88 | $7.88 | 73,200 | — | — |
| 2021-04-21 | $7.68 | $7.68 | 46,500 | — | — |
| 2021-04-20 | $7.72 | $7.72 | 192,200 | — | — |
| 2021-04-19 | $7.87 | $7.87 | 66,900 | — | — |
| 2021-04-16 | $7.91 | $7.91 | 89,200 | — | — |
| 2021-04-15 | $7.82 | $7.82 | 61,100 | — | — |
| 2021-04-14 | $7.84 | $7.84 | 52,500 | — | — |
| 2021-04-13 | $7.87 | $7.87 | 518,300 | — | — |
| 2021-04-12 | $7.83 | $7.83 | 61,500 | — | — |
| 2021-04-09 | $7.85 | $7.85 | 92,100 | — | — |
| 2021-04-08 | $7.97 | $7.97 | 50,000 | — | — |
| 2021-04-07 | $7.82 | $7.82 | 111,800 | — | — |
| 2021-04-06 | $7.92 | $7.92 | 73,100 | — | — |
| 2021-04-05 | $8.01 | $8.01 | 41,300 | — | — |
| 2021-04-01 | $8.00 | $8.00 | 84,600 | — | — |
| 2021-03-31 | $7.64 | $7.64 | 82,400 | — | — |
| 2021-03-30 | $7.59 | $7.59 | 83,500 | — | — |
| 2021-03-29 | $7.65 | $7.65 | 129,300 | — | — |
| 2021-03-26 | $7.70 | $7.70 | 137,100 | — | — |
| 2021-03-25 | $7.80 | $7.80 | 48,600 | — | — |
| 2021-03-24 | $7.73 | $7.73 | 116,700 | — | — |
| 2021-03-23 | $7.68 | $7.68 | 250,900 | — | — |
| 2021-03-22 | $7.77 | $7.77 | 165,400 | — | — |
| 2021-03-19 | $7.70 | $7.70 | 368,500 | — | — |
| 2021-03-18 | $7.81 | $7.81 | 224,500 | — | — |
| 2021-03-17 | $7.67 | $7.67 | 161,900 | — | — |
| 2021-03-16 | $7.75 | $7.75 | 117,600 | — | — |
| 2021-03-15 | $7.87 | $7.87 | 124,500 | — | — |
| 2021-03-12 | $8.23 | $8.23 | 132,900 | — | — |
| 2021-03-11 | $8.99 | $8.99 | 113,200 | — | — |
| 2021-03-10 | $8.50 | $8.50 | 43,900 | — | — |
| 2021-03-09 | $8.62 | $8.62 | 45,600 | — | — |
| 2021-03-08 | $8.01 | $8.01 | 45,300 | — | — |
| 2021-03-05 | $8.08 | $8.08 | 87,900 | — | — |
| 2021-03-04 | $7.93 | $7.93 | 79,800 | — | — |
| 2021-03-03 | $7.96 | $7.96 | 41,100 | — | — |
| 2021-03-02 | $7.96 | $7.96 | 27,200 | — | — |
| 2021-03-01 | $8.11 | $8.11 | 46,000 | — | — |
| 2021-02-26 | $7.79 | $7.79 | 59,300 | — | — |
| 2021-02-25 | $7.78 | $7.78 | 82,800 | — | — |
| 2021-02-24 | $7.99 | $7.99 | 81,000 | — | — |
| 2021-02-23 | $7.87 | $7.87 | 93,300 | — | — |
| 2021-02-22 | $8.37 | $8.37 | 72,000 | — | — |
| 2021-02-19 | $8.45 | $8.45 | 68,600 | — | — |
| 2021-02-18 | $8.48 | $8.48 | 76,500 | — | — |
| 2021-02-17 | $8.51 | $8.51 | 100,300 | — | — |
| 2021-02-16 | $8.60 | $8.60 | 109,500 | — | — |
| 2021-02-12 | $8.50 | $8.50 | 147,500 | — | — |
| 2021-02-11 | $8.53 | $8.53 | 89,300 | — | — |
| 2021-02-10 | $8.58 | $8.58 | 143,600 | — | — |
| 2021-02-09 | $8.85 | $8.85 | 86,800 | — | — |
| 2021-02-08 | $8.69 | $8.69 | 118,100 | — | — |
| 2021-02-05 | $9.19 | $9.19 | 133,000 | — | — |
| 2021-02-04 | $8.54 | $8.54 | 88,000 | — | — |
| 2021-02-03 | $8.26 | $8.26 | 46,300 | — | — |
| 2021-02-02 | $8.40 | $8.40 | 50,400 | — | — |
| 2021-02-01 | $8.31 | $8.31 | 54,500 | — | — |
| 2021-01-29 | $8.18 | $8.18 | 84,000 | — | — |
| 2021-01-28 | $8.27 | $8.27 | 92,500 | — | — |
| 2021-01-27 | $8.29 | $8.29 | 123,300 | — | — |
| 2021-01-26 | $8.38 | $8.38 | 102,700 | — | — |
| 2021-01-25 | $8.15 | $8.15 | 98,500 | — | — |
| 2021-01-22 | $8.25 | $8.25 | 216,700 | — | — |
| 2021-01-21 | $7.98 | $7.98 | 133,700 | — | — |
| 2021-01-20 | $7.87 | $7.87 | 153,000 | — | — |
| 2021-01-19 | $7.86 | $7.86 | 266,500 | — | — |
| 2021-01-15 | $7.42 | $7.42 | 39,300 | — | — |
| 2021-01-14 | $7.41 | $7.41 | 60,200 | — | — |
| 2021-01-13 | $7.32 | $7.32 | 84,700 | — | — |
| 2021-01-12 | $7.22 | $7.22 | 78,300 | — | — |
| 2021-01-11 | $7.22 | $7.22 | 49,200 | — | — |
| 2021-01-08 | $7.25 | $7.25 | 137,700 | — | — |
| 2021-01-07 | $7.24 | $7.24 | 155,300 | — | — |
| 2021-01-06 | $7.23 | $7.23 | 100,400 | — | — |
| 2021-01-05 | $7.26 | $7.26 | 67,900 | — | — |
| 2021-01-04 | $7.28 | $7.28 | 87,400 | — | — |