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
- 2000-10-02 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 | $7.81 | $14.89 | 2,914,200 | — | — |
| 2021-12-30 | $7.76 | $14.80 | 2,178,200 | — | — |
| 2021-12-29 | $7.81 | $14.89 | 3,332,000 | — | — |
| 2021-12-28 | $7.81 | $14.89 | 3,710,200 | — | — |
| 2021-12-27 | $7.82 | $14.91 | 3,569,300 | — | — |
| 2021-12-23 | $7.57 | $14.44 | 2,309,200 | — | — |
| 2021-12-22 | $7.58 | $14.46 | 3,261,700 | — | — |
| 2021-12-21 | $7.47 | $14.25 | 3,453,800 | — | — |
| 2021-12-20 | $7.20 | $13.73 | 4,495,500 | — | — |
| 2021-12-17 | $7.30 | $13.92 | 5,135,200 | — | — |
| 2021-12-16 | $7.24 | $13.81 | 7,219,300 | — | — |
| 2021-12-15 | $7.43 | $14.17 | 4,280,900 | — | — |
| 2021-12-14 | $7.27 | $13.86 | 3,855,200 | — | — |
| 2021-12-13 | $7.22 | $13.77 | 4,744,600 | — | — |
| 2021-12-10 | $7.45 | $14.21 | 4,361,000 | — | — |
| 2021-12-09 | $7.45 | $14.21 | 4,554,600 | — | — |
| 2021-12-08 | $7.74 | $14.76 | 4,141,400 | — | — |
| 2021-12-07 | $8.10 | $15.45 | 8,767,600 | — | — |
| 2021-12-06 | $7.65 | $14.59 | 4,673,300 | — | — |
| 2021-12-03 | $7.77 | $14.82 | 5,193,800 | — | — |
| 2021-12-02 | $7.59 | $14.47 | 6,170,000 | — | — |
| 2021-12-01 | $7.54 | $14.38 | 5,753,300 | — | — |
| 2021-11-30 | $7.31 | $13.94 | 4,417,200 | — | — |
| 2021-11-29 | $7.42 | $14.15 | 4,564,100 | — | — |
| 2021-11-26 | $7.21 | $13.75 | 3,543,100 | — | — |
| 2021-11-24 | $7.51 | $14.32 | 2,725,800 | — | — |
| 2021-11-23 | $7.56 | $14.42 | 4,712,400 | — | — |
| 2021-11-22 | $7.62 | $14.53 | 5,755,600 | — | — |
| 2021-11-19 | $7.66 | $14.61 | 2,648,200 | — | — |
| 2021-11-18 | $7.70 | $14.68 | 2,908,900 | — | — |
| 2021-11-17 | $7.61 | $14.51 | 2,538,000 | — | — |
| 2021-11-16 | $7.65 | $14.59 | 2,101,900 | — | — |
| 2021-11-15 | $7.60 | $14.49 | 1,923,300 | — | — |
| 2021-11-12 | $7.61 | $14.51 | 1,726,900 | — | — |
| 2021-11-11 | $7.54 | $14.38 | 2,356,100 | — | — |
| 2021-11-10 | $7.36 | $14.04 | 3,653,000 | — | — |
| 2021-11-09 | $7.57 | $14.44 | 4,185,700 | — | — |
| 2021-11-08 | $7.70 | $14.68 | 6,156,800 | — | — |
| 2021-11-05 | $7.25 | $13.83 | 3,882,500 | — | — |
| 2021-11-04 | $7.22 | $13.77 | 2,731,000 | — | — |
| 2021-11-03 | $7.19 | $13.71 | 1,938,600 | — | — |
| 2021-11-02 | $7.16 | $13.65 | 2,170,500 | — | — |
| 2021-11-01 | $7.10 | $13.54 | 2,714,900 | — | — |
| 2021-10-29 | $7.12 | $13.58 | 3,927,600 | — | — |
| 2021-10-28 | $7.23 | $13.79 | 4,489,400 | — | — |
| 2021-10-27 | $6.93 | $13.22 | 2,656,500 | — | — |
| 2021-10-26 | $7.00 | $13.35 | 2,564,700 | — | — |
| 2021-10-25 | $6.94 | $13.23 | 2,308,400 | — | — |
| 2021-10-22 | $6.81 | $12.99 | 2,668,300 | — | — |
| 2021-10-21 | $6.93 | $13.22 | 2,429,700 | — | — |
| 2021-10-20 | $6.98 | $13.31 | 2,732,700 | — | — |
| 2021-10-19 | $7.06 | $13.46 | 3,308,500 | — | — |
| 2021-10-18 | $6.82 | $13.01 | 1,878,900 | — | — |
| 2021-10-15 | $6.88 | $13.12 | 3,815,000 | — | — |
| 2021-10-14 | $6.81 | $12.99 | 3,350,500 | — | — |
| 2021-10-13 | $6.67 | $12.72 | 3,920,700 | — | — |
| 2021-10-12 | $6.66 | $12.70 | 6,161,500 | — | — |
| 2021-10-11 | $6.75 | $12.87 | 3,628,000 | — | — |
| 2021-10-08 | $6.75 | $12.87 | 4,753,000 | — | — |
| 2021-10-07 | $7.14 | $13.62 | 4,914,200 | — | — |
| 2021-10-06 | $7.23 | $13.79 | 4,452,200 | — | — |
| 2021-10-05 | $7.33 | $13.98 | 3,525,600 | — | — |
| 2021-10-04 | $7.30 | $13.92 | 7,160,200 | — | — |
| 2021-10-01 | $7.89 | $15.05 | 10,850,900 | — | — |
| 2021-09-30 | $7.85 | $14.97 | 14,119,000 | — | — |
| 2021-09-29 | $7.73 | $14.74 | 8,201,700 | — | — |
| 2021-09-28 | $7.96 | $15.18 | 7,750,700 | — | — |
| 2021-09-27 | $8.38 | $15.98 | 3,839,200 | — | — |
| 2021-09-24 | $8.54 | $16.29 | 3,074,700 | — | — |
| 2021-09-23 | $8.59 | $16.38 | 4,868,900 | — | — |
| 2021-09-22 | $8.57 | $16.34 | 5,453,600 | — | — |
| 2021-09-21 | $8.38 | $15.98 | 4,857,200 | — | — |
| 2021-09-20 | $8.42 | $16.06 | 6,774,700 | — | — |
| 2021-09-17 | $8.53 | $16.27 | 5,447,600 | — | — |
| 2021-09-16 | $8.89 | $16.95 | 3,360,300 | — | — |
| 2021-09-15 | $9.09 | $17.33 | 2,467,900 | — | — |
| 2021-09-14 | $9.05 | $17.26 | 2,890,900 | — | — |
| 2021-09-13 | $9.16 | $17.47 | 3,273,900 | — | — |
| 2021-09-10 | $9.14 | $17.43 | 3,743,000 | — | — |
| 2021-09-09 | $8.92 | $17.01 | 2,986,400 | — | — |
| 2021-09-08 | $8.64 | $16.48 | 2,771,100 | — | — |
| 2021-09-07 | $8.84 | $16.86 | 3,539,200 | — | — |
| 2021-09-03 | $9.10 | $17.35 | 3,302,800 | — | — |
| 2021-09-02 | $9.24 | $17.04 | 4,105,500 | — | — |
| 2021-09-01 | $9.27 | $17.10 | 3,424,500 | — | — |
| 2021-08-31 | $9.27 | $17.10 | 4,183,000 | — | — |
| 2021-08-30 | $9.34 | $17.23 | 6,894,000 | — | — |
| 2021-08-27 | $9.28 | $17.12 | 7,223,100 | — | — |
| 2021-08-26 | $8.92 | $16.45 | 4,137,600 | — | — |
| 2021-08-25 | $8.98 | $16.57 | 4,658,000 | — | — |
| 2021-08-24 | $8.79 | $16.21 | 6,200,600 | — | — |
| 2021-08-23 | $8.86 | $16.34 | 7,004,600 | — | — |
| 2021-08-20 | $8.54 | $15.75 | 5,620,900 | — | — |
| 2021-08-19 | $8.48 | $15.64 | 5,378,800 | — | — |
| 2021-08-18 | $8.46 | $15.61 | 5,289,900 | — | — |
| 2021-08-17 | $8.43 | $15.55 | 4,756,400 | — | — |
| 2021-08-16 | $8.85 | $16.33 | 2,346,500 | — | — |
| 2021-08-13 | $8.87 | $16.36 | 4,135,800 | — | — |
| 2021-08-12 | $9.11 | $16.81 | 1,846,400 | — | — |
| 2021-08-11 | $9.23 | $17.03 | 1,183,300 | — | — |
| 2021-08-10 | $9.26 | $17.08 | 3,281,000 | — | — |
| 2021-08-09 | $9.37 | $17.28 | 6,365,300 | — | — |
| 2021-08-06 | $9.43 | $17.40 | 1,835,900 | — | — |
| 2021-08-05 | $9.59 | $17.69 | 2,147,100 | — | — |
| 2021-08-04 | $9.44 | $17.41 | 2,442,600 | — | — |
| 2021-08-03 | $9.22 | $17.01 | 2,299,600 | — | — |
| 2021-08-02 | $9.03 | $16.66 | 3,494,100 | — | — |
| 2021-07-30 | $8.87 | $16.36 | 3,266,000 | — | — |
| 2021-07-29 | $8.74 | $16.12 | 3,923,400 | — | — |
| 2021-07-28 | $8.22 | $15.16 | 2,091,500 | — | — |
| 2021-07-27 | $8.14 | $15.02 | 2,340,000 | — | — |
| 2021-07-26 | $8.29 | $15.29 | 1,391,800 | — | — |
| 2021-07-23 | $8.26 | $15.24 | 2,131,200 | — | — |
| 2021-07-22 | $8.48 | $15.64 | 1,806,000 | — | — |
| 2021-07-21 | $8.74 | $16.12 | 2,074,400 | — | — |
| 2021-07-20 | $8.63 | $15.92 | 3,533,400 | — | — |
| 2021-07-19 | $8.47 | $15.62 | 5,959,300 | — | — |
| 2021-07-16 | $8.36 | $15.42 | 2,479,000 | — | — |
| 2021-07-15 | $8.38 | $15.46 | 3,299,300 | — | — |
| 2021-07-14 | $8.25 | $15.22 | 1,322,700 | — | — |
| 2021-07-13 | $8.35 | $15.40 | 1,641,400 | — | — |
| 2021-07-12 | $8.22 | $15.16 | 1,421,300 | — | — |
| 2021-07-09 | $8.17 | $15.07 | 1,380,600 | — | — |
| 2021-07-08 | $7.95 | $14.67 | 1,904,800 | — | — |
| 2021-07-07 | $8.14 | $15.02 | 3,887,400 | — | — |
| 2021-07-06 | $8.17 | $15.07 | 2,141,900 | — | — |
| 2021-07-02 | $8.17 | $15.07 | 1,612,300 | — | — |
| 2021-07-01 | $8.05 | $14.85 | 2,482,100 | — | — |
| 2021-06-30 | $8.05 | $14.85 | 1,635,900 | — | — |
| 2021-06-29 | $8.24 | $15.20 | 2,004,300 | — | — |
| 2021-06-28 | $8.25 | $15.22 | 2,353,200 | — | — |
| 2021-06-25 | $8.40 | $15.50 | 2,166,200 | — | — |
| 2021-06-24 | $8.37 | $15.44 | 4,539,700 | — | — |
| 2021-06-23 | $8.31 | $15.33 | 908,700 | — | — |
| 2021-06-22 | $8.18 | $15.09 | 1,944,100 | — | — |
| 2021-06-21 | $8.25 | $15.22 | 3,057,100 | — | — |
| 2021-06-18 | $8.22 | $15.16 | 11,543,000 | — | — |
| 2021-06-17 | $8.61 | $15.88 | 2,995,200 | — | — |
| 2021-06-16 | $8.44 | $15.57 | 3,127,800 | — | — |
| 2021-06-15 | $8.60 | $15.86 | 1,832,100 | — | — |
| 2021-06-14 | $8.78 | $16.20 | 1,371,300 | — | — |
| 2021-06-11 | $8.71 | $16.07 | 1,645,800 | — | — |
| 2021-06-10 | $8.73 | $16.10 | 3,775,700 | — | — |
| 2021-06-09 | $8.36 | $15.42 | 1,480,500 | — | — |
| 2021-06-08 | $8.38 | $15.46 | 983,400 | — | — |
| 2021-06-07 | $8.44 | $15.57 | 2,717,500 | — | — |
| 2021-06-04 | $8.26 | $15.24 | 1,909,200 | — | — |
| 2021-06-03 | $8.06 | $14.87 | 1,648,800 | — | — |
| 2021-06-02 | $8.14 | $15.02 | 1,571,200 | — | — |
| 2021-06-01 | $8.19 | $15.11 | 1,654,000 | — | — |
| 2021-05-28 | $8.02 | $14.79 | 1,281,400 | — | — |
| 2021-05-27 | $7.95 | $14.67 | 1,208,400 | — | — |
| 2021-05-26 | $7.77 | $14.33 | 1,329,800 | — | — |
| 2021-05-25 | $7.77 | $14.33 | 2,361,600 | — | — |
| 2021-05-24 | $7.75 | $14.30 | 1,022,400 | — | — |
| 2021-05-21 | $7.52 | $13.87 | 1,610,600 | — | — |
| 2021-05-20 | $7.72 | $14.24 | 1,375,600 | — | — |
| 2021-05-19 | $7.66 | $14.13 | 1,627,200 | — | — |
| 2021-05-18 | $7.65 | $14.11 | 1,549,200 | — | — |
| 2021-05-17 | $7.44 | $13.72 | 2,682,400 | — | — |
| 2021-05-14 | $7.67 | $14.15 | 3,223,500 | — | — |
| 2021-05-13 | $7.27 | $13.41 | 5,106,200 | — | — |
| 2021-05-12 | $6.87 | $12.67 | 5,366,200 | — | — |
| 2021-05-11 | $7.43 | $13.71 | 3,848,300 | — | — |
| 2021-05-10 | $7.74 | $14.28 | 2,118,400 | — | — |
| 2021-05-07 | $8.19 | $15.11 | 1,781,700 | — | — |
| 2021-05-06 | $7.83 | $14.44 | 1,452,000 | — | — |
| 2021-05-05 | $7.76 | $14.31 | 2,672,500 | — | — |
| 2021-05-04 | $7.95 | $14.67 | 1,846,600 | — | — |
| 2021-05-03 | $8.07 | $14.89 | 1,960,000 | — | — |
| 2021-04-30 | $8.31 | $15.33 | 2,297,600 | — | — |
| 2021-04-29 | $8.58 | $15.83 | 2,167,700 | — | — |
| 2021-04-28 | $8.56 | $15.79 | 2,431,400 | — | — |
| 2021-04-27 | $8.40 | $15.50 | 1,926,000 | — | — |
| 2021-04-26 | $8.51 | $15.70 | 1,898,600 | — | — |
| 2021-04-23 | $8.07 | $14.89 | 2,021,100 | — | — |
| 2021-04-22 | $7.71 | $14.22 | 1,911,300 | — | — |
| 2021-04-21 | $7.97 | $14.70 | 1,482,600 | — | — |
| 2021-04-20 | $7.92 | $14.61 | 2,368,800 | — | — |
| 2021-04-19 | $7.81 | $14.41 | 1,850,300 | — | — |
| 2021-04-16 | $7.95 | $14.67 | 1,901,200 | — | — |
| 2021-04-15 | $7.74 | $14.28 | 1,911,300 | — | — |
| 2021-04-14 | $7.59 | $14.00 | 3,792,000 | — | — |
| 2021-04-13 | $7.91 | $14.59 | 1,330,500 | — | — |
| 2021-04-12 | $7.92 | $14.61 | 2,712,300 | — | — |
| 2021-04-09 | $8.08 | $14.90 | 2,563,000 | — | — |
| 2021-04-08 | $7.97 | $14.70 | 1,994,900 | — | — |
| 2021-04-07 | $7.84 | $14.46 | 2,450,100 | — | — |
| 2021-04-06 | $7.88 | $14.54 | 2,337,200 | — | — |
| 2021-04-05 | $7.92 | $14.61 | 6,746,500 | — | — |
| 2021-04-01 | $7.97 | $14.70 | 2,713,100 | — | — |
| 2021-03-31 | $7.70 | $14.20 | 2,273,500 | — | — |
| 2021-03-30 | $7.78 | $14.35 | 1,688,900 | — | — |
| 2021-03-29 | $7.59 | $14.00 | 2,780,900 | — | — |
| 2021-03-26 | $7.70 | $14.20 | 2,000,300 | — | — |
| 2021-03-25 | $7.39 | $13.63 | 3,213,000 | — | — |
| 2021-03-24 | $7.42 | $13.69 | 3,718,300 | — | — |
| 2021-03-23 | $7.65 | $14.11 | 6,394,500 | — | — |
| 2021-03-22 | $7.79 | $14.37 | 4,499,400 | — | — |
| 2021-03-19 | $7.74 | $14.28 | 3,226,400 | — | — |
| 2021-03-18 | $7.50 | $13.84 | 3,540,700 | — | — |
| 2021-03-17 | $7.53 | $13.89 | 2,864,000 | — | — |
| 2021-03-16 | $7.47 | $13.78 | 2,298,700 | — | — |
| 2021-03-15 | $7.47 | $13.78 | 2,773,300 | — | — |
| 2021-03-12 | $7.50 | $13.84 | 2,581,900 | — | — |
| 2021-03-11 | $7.62 | $14.06 | 2,953,800 | — | — |
| 2021-03-10 | $7.17 | $13.23 | 2,417,100 | — | — |
| 2021-03-09 | $7.36 | $13.58 | 2,443,400 | — | — |
| 2021-03-08 | $7.19 | $13.26 | 3,285,000 | — | — |
| 2021-03-05 | $7.35 | $13.56 | 7,302,100 | — | — |
| 2021-03-04 | $7.15 | $13.19 | 6,846,600 | — | — |
| 2021-03-03 | $7.55 | $13.93 | 6,022,100 | — | — |
| 2021-03-02 | $7.49 | $13.82 | 3,723,600 | — | — |
| 2021-03-01 | $7.71 | $14.22 | 2,412,800 | — | — |
| 2021-02-26 | $7.57 | $13.96 | 4,905,600 | — | — |
| 2021-02-25 | $7.58 | $13.98 | 3,708,500 | — | — |
| 2021-02-24 | $7.90 | $14.57 | 4,930,400 | — | — |
| 2021-02-23 | $7.82 | $14.43 | 3,445,100 | — | — |
| 2021-02-22 | $7.94 | $14.65 | 4,098,800 | — | — |
| 2021-02-19 | $8.31 | $15.33 | 3,913,300 | — | — |
| 2021-02-18 | $8.37 | $15.44 | 3,993,500 | — | — |
| 2021-02-17 | $8.57 | $15.81 | 5,515,500 | — | — |
| 2021-02-16 | $8.63 | $15.92 | 4,488,000 | — | — |
| 2021-02-12 | $8.68 | $16.01 | 3,289,900 | — | — |
| 2021-02-11 | $8.64 | $15.94 | 4,209,900 | — | — |
| 2021-02-10 | $8.30 | $15.31 | 2,679,400 | — | — |
| 2021-02-09 | $8.25 | $15.22 | 2,958,700 | — | — |
| 2021-02-08 | $8.19 | $15.11 | 4,677,400 | — | — |
| 2021-02-05 | $7.80 | $14.39 | 4,001,000 | — | — |
| 2021-02-04 | $7.26 | $13.39 | 3,015,000 | — | — |
| 2021-02-03 | $7.04 | $12.99 | 1,635,700 | — | — |
| 2021-02-02 | $7.09 | $13.08 | 1,619,600 | — | — |
| 2021-02-01 | $6.92 | $12.77 | 1,764,500 | — | — |
| 2021-01-29 | $6.66 | $12.29 | 2,390,200 | — | — |
| 2021-01-28 | $6.89 | $12.71 | 3,115,600 | — | — |
| 2021-01-27 | $6.84 | $12.62 | 3,091,100 | — | — |
| 2021-01-26 | $7.15 | $13.19 | 2,697,500 | — | — |
| 2021-01-25 | $7.35 | $13.56 | 2,533,200 | — | — |
| 2021-01-22 | $7.52 | $13.87 | 1,531,300 | — | — |
| 2021-01-21 | $7.66 | $14.13 | 1,580,900 | — | — |
| 2021-01-20 | $7.50 | $13.84 | 2,842,400 | — | — |
| 2021-01-19 | $7.67 | $14.15 | 2,979,800 | — | — |
| 2021-01-15 | $7.11 | $13.12 | 3,782,800 | — | — |
| 2021-01-14 | $7.46 | $13.76 | 4,301,600 | — | — |
| 2021-01-13 | $7.13 | $13.15 | 3,346,300 | — | — |
| 2021-01-12 | $6.75 | $12.45 | 2,544,100 | — | — |
| 2021-01-11 | $6.72 | $12.40 | 3,454,300 | — | — |
| 2021-01-08 | $6.48 | $11.95 | 2,060,100 | — | — |
| 2021-01-07 | $6.57 | $12.12 | 1,843,900 | — | — |
| 2021-01-06 | $6.43 | $11.86 | 2,099,400 | — | — |
| 2021-01-05 | $6.32 | $11.66 | 2,408,500 | — | — |
| 2021-01-04 | $5.97 | $11.01 | 1,136,200 | — | — |