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
- 1983-08-09 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 | $9.88 | $9.88 | 44,000 | — | — |
| 2021-12-30 | $9.78 | $9.78 | 54,500 | — | — |
| 2021-12-29 | $9.63 | $9.63 | 43,100 | — | — |
| 2021-12-28 | $9.77 | $9.77 | 47,400 | — | — |
| 2021-12-27 | $9.89 | $9.89 | 52,700 | — | — |
| 2021-12-23 | $9.49 | $9.49 | 96,200 | — | — |
| 2021-12-22 | $9.49 | $9.49 | 47,100 | — | — |
| 2021-12-21 | $9.34 | $9.34 | 86,600 | — | — |
| 2021-12-20 | $9.00 | $9.00 | 62,000 | — | — |
| 2021-12-17 | $9.27 | $9.27 | 52,400 | — | — |
| 2021-12-16 | $9.10 | $9.10 | 70,500 | — | — |
| 2021-12-15 | $9.40 | $9.40 | 105,800 | — | — |
| 2021-12-14 | $8.79 | $8.79 | 293,300 | — | — |
| 2021-12-13 | $9.14 | $9.14 | 148,100 | — | — |
| 2021-12-10 | $9.76 | $9.76 | 126,100 | — | — |
| 2021-12-09 | $9.35 | $9.35 | 115,900 | — | — |
| 2021-12-08 | $9.10 | $9.10 | 192,500 | — | — |
| 2021-12-07 | $9.30 | $9.30 | 331,000 | — | — |
| 2021-12-06 | $8.62 | $8.62 | 253,000 | — | — |
| 2021-12-03 | $8.96 | $8.96 | 218,900 | — | — |
| 2021-12-02 | $9.37 | $9.37 | 190,700 | — | — |
| 2021-12-01 | $9.57 | $9.57 | 101,100 | — | — |
| 2021-11-30 | $9.90 | $9.90 | 179,100 | — | — |
| 2021-11-29 | $10.37 | $10.37 | 127,500 | — | — |
| 2021-11-26 | $10.66 | $10.66 | 100,300 | — | — |
| 2021-11-24 | $10.42 | $10.42 | 82,800 | — | — |
| 2021-11-23 | $10.27 | $10.27 | 142,600 | — | — |
| 2021-11-22 | $10.57 | $10.57 | 285,300 | — | — |
| 2021-11-19 | $11.03 | $11.03 | 189,400 | — | — |
| 2021-11-18 | $11.20 | $11.20 | 979,200 | — | — |
| 2021-11-17 | $15.26 | $15.26 | 298,100 | — | — |
| 2021-11-16 | $15.43 | $15.43 | 164,500 | — | — |
| 2021-11-15 | $15.51 | $15.51 | 117,000 | — | — |
| 2021-11-12 | $15.43 | $15.43 | 108,200 | — | — |
| 2021-11-11 | $15.22 | $15.22 | 123,800 | — | — |
| 2021-11-10 | $14.52 | $14.52 | 71,800 | — | — |
| 2021-11-09 | $15.06 | $15.06 | 98,600 | — | — |
| 2021-11-08 | $15.44 | $15.44 | 109,500 | — | — |
| 2021-11-05 | $15.02 | $15.02 | 97,600 | — | — |
| 2021-11-04 | $14.94 | $14.94 | 116,100 | — | — |
| 2021-11-03 | $14.72 | $14.72 | 102,300 | — | — |
| 2021-11-02 | $15.02 | $15.02 | 75,900 | — | — |
| 2021-11-01 | $14.88 | $14.88 | 143,400 | — | — |
| 2021-10-29 | $15.02 | $15.02 | 227,400 | — | — |
| 2021-10-28 | $14.85 | $14.85 | 908,900 | — | — |
| 2021-10-27 | $12.44 | $12.44 | 155,400 | — | — |
| 2021-10-26 | $12.33 | $12.33 | 165,900 | — | — |
| 2021-10-25 | $11.84 | $11.84 | 59,900 | — | — |
| 2021-10-22 | $11.74 | $11.74 | 28,000 | — | — |
| 2021-10-21 | $12.01 | $12.01 | 71,000 | — | — |
| 2021-10-20 | $12.13 | $12.13 | 68,700 | — | — |
| 2021-10-19 | $12.03 | $12.03 | 31,400 | — | — |
| 2021-10-18 | $11.86 | $11.86 | 74,200 | — | — |
| 2021-10-15 | $11.69 | $11.69 | 44,200 | — | — |
| 2021-10-14 | $11.74 | $11.74 | 36,300 | — | — |
| 2021-10-13 | $11.69 | $11.69 | 65,400 | — | — |
| 2021-10-12 | $11.16 | $11.16 | 50,700 | — | — |
| 2021-10-11 | $11.20 | $11.20 | 52,400 | — | — |
| 2021-10-08 | $11.18 | $11.18 | 35,800 | — | — |
| 2021-10-07 | $11.28 | $11.28 | 34,200 | — | — |
| 2021-10-06 | $11.13 | $11.13 | 54,500 | — | — |
| 2021-10-05 | $11.24 | $11.24 | 71,200 | — | — |
| 2021-10-04 | $11.18 | $11.18 | 79,700 | — | — |
| 2021-10-01 | $11.70 | $11.70 | 78,000 | — | — |
| 2021-09-30 | $11.43 | $11.43 | 159,000 | — | — |
| 2021-09-29 | $11.21 | $11.21 | 55,500 | — | — |
| 2021-09-28 | $11.60 | $11.60 | 110,700 | — | — |
| 2021-09-27 | $11.75 | $11.75 | 182,500 | — | — |
| 2021-09-24 | $11.71 | $11.71 | 52,000 | — | — |
| 2021-09-23 | $11.99 | $11.99 | 91,000 | — | — |
| 2021-09-22 | $11.78 | $11.78 | 101,400 | — | — |
| 2021-09-21 | $12.00 | $12.00 | 68,700 | — | — |
| 2021-09-20 | $11.98 | $11.98 | 199,500 | — | — |
| 2021-09-17 | $12.50 | $12.50 | 140,500 | — | — |
| 2021-09-16 | $12.47 | $12.47 | 144,400 | — | — |
| 2021-09-15 | $12.33 | $12.33 | 163,200 | — | — |
| 2021-09-14 | $11.53 | $11.53 | 170,900 | — | — |
| 2021-09-13 | $11.56 | $11.56 | 117,700 | — | — |
| 2021-09-10 | $11.53 | $11.53 | 192,400 | — | — |
| 2021-09-09 | $10.68 | $10.68 | 47,800 | — | — |
| 2021-09-08 | $10.48 | $10.48 | 103,500 | — | — |
| 2021-09-07 | $10.61 | $10.61 | 121,800 | — | — |
| 2021-09-03 | $10.48 | $10.48 | 31,400 | — | — |
| 2021-09-02 | $10.38 | $10.38 | 95,100 | — | — |
| 2021-09-01 | $10.20 | $10.20 | 41,600 | — | — |
| 2021-08-31 | $10.34 | $10.34 | 28,400 | — | — |
| 2021-08-30 | $10.28 | $10.28 | 79,400 | — | — |
| 2021-08-27 | $10.01 | $10.01 | 92,100 | — | — |
| 2021-08-26 | $9.82 | $9.82 | 25,800 | — | — |
| 2021-08-25 | $9.88 | $9.88 | 16,600 | — | — |
| 2021-08-24 | $10.05 | $10.05 | 25,900 | — | — |
| 2021-08-23 | $9.99 | $9.99 | 53,500 | — | — |
| 2021-08-20 | $9.70 | $9.70 | 31,900 | — | — |
| 2021-08-19 | $9.64 | $9.64 | 36,400 | — | — |
| 2021-08-18 | $9.70 | $9.70 | 43,500 | — | — |
| 2021-08-17 | $9.34 | $9.34 | 53,900 | — | — |
| 2021-08-16 | $9.42 | $9.42 | 32,300 | — | — |
| 2021-08-13 | $9.71 | $9.71 | 52,900 | — | — |
| 2021-08-12 | $9.99 | $9.99 | 95,800 | — | — |
| 2021-08-11 | $10.22 | $10.22 | 86,500 | — | — |
| 2021-08-10 | $10.18 | $10.18 | 43,500 | — | — |
| 2021-08-09 | $10.25 | $10.25 | 74,100 | — | — |
| 2021-08-06 | $9.79 | $9.79 | 29,700 | — | — |
| 2021-08-05 | $9.72 | $9.72 | 155,700 | — | — |
| 2021-08-04 | $9.90 | $9.90 | 52,900 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 244,700 | — | — |
| 2021-08-02 | $10.12 | $10.12 | 43,300 | — | — |
| 2021-07-30 | $10.36 | $10.36 | 67,800 | — | — |
| 2021-07-29 | $9.85 | $9.85 | 44,000 | — | — |
| 2021-07-28 | $9.84 | $9.84 | 85,800 | — | — |
| 2021-07-27 | $9.05 | $9.05 | 73,700 | — | — |
| 2021-07-26 | $9.44 | $9.44 | 39,300 | — | — |
| 2021-07-23 | $9.49 | $9.49 | 24,000 | — | — |
| 2021-07-22 | $9.41 | $9.41 | 57,100 | — | — |
| 2021-07-21 | $9.82 | $9.82 | 45,400 | — | — |
| 2021-07-20 | $9.35 | $9.35 | 71,700 | — | — |
| 2021-07-19 | $8.88 | $8.88 | 95,700 | — | — |
| 2021-07-16 | $9.08 | $9.08 | 49,900 | — | — |
| 2021-07-15 | $9.35 | $9.35 | 202,100 | — | — |
| 2021-07-14 | $9.75 | $9.75 | 129,600 | — | — |
| 2021-07-13 | $9.39 | $9.39 | 62,300 | — | — |
| 2021-07-12 | $9.33 | $9.33 | 68,900 | — | — |
| 2021-07-09 | $9.14 | $9.14 | 43,200 | — | — |
| 2021-07-08 | $8.90 | $8.90 | 84,800 | — | — |
| 2021-07-07 | $9.23 | $9.23 | 72,200 | — | — |
| 2021-07-06 | $9.21 | $9.21 | 48,400 | — | — |
| 2021-07-02 | $9.13 | $9.13 | 42,900 | — | — |
| 2021-07-01 | $9.50 | $9.50 | 70,400 | — | — |
| 2021-06-30 | $9.64 | $9.64 | 80,800 | — | — |
| 2021-06-29 | $9.47 | $9.47 | 33,500 | — | — |
| 2021-06-28 | $9.30 | $9.30 | 52,600 | — | — |
| 2021-06-25 | $9.27 | $9.27 | 92,800 | — | — |
| 2021-06-24 | $9.33 | $9.33 | 338,100 | — | — |
| 2021-06-23 | $8.84 | $8.84 | 131,400 | — | — |
| 2021-06-22 | $8.79 | $8.79 | 168,200 | — | — |
| 2021-06-21 | $8.93 | $8.93 | 104,400 | — | — |
| 2021-06-18 | $9.14 | $9.14 | 81,200 | — | — |
| 2021-06-17 | $9.59 | $9.59 | 98,500 | — | — |
| 2021-06-16 | $9.80 | $9.80 | 102,400 | — | — |
| 2021-06-15 | $9.87 | $9.87 | 102,000 | — | — |
| 2021-06-14 | $10.07 | $10.07 | 169,800 | — | — |
| 2021-06-11 | $9.74 | $9.74 | 53,000 | — | — |
| 2021-06-10 | $9.68 | $9.68 | 95,400 | — | — |
| 2021-06-09 | $9.76 | $9.76 | 146,900 | — | — |
| 2021-06-08 | $9.84 | $9.84 | 92,500 | — | — |
| 2021-06-07 | $9.80 | $9.80 | 89,700 | — | — |
| 2021-06-04 | $9.83 | $9.83 | 56,600 | — | — |
| 2021-06-03 | $9.76 | $9.76 | 79,900 | — | — |
| 2021-06-02 | $10.11 | $10.11 | 128,900 | — | — |
| 2021-06-01 | $10.31 | $10.31 | 89,800 | — | — |
| 2021-05-28 | $10.44 | $10.44 | 113,900 | — | — |
| 2021-05-27 | $10.22 | $10.22 | 72,200 | — | — |
| 2021-05-26 | $10.15 | $10.15 | 157,900 | — | — |
| 2021-05-25 | $9.39 | $9.39 | 73,400 | — | — |
| 2021-05-24 | $9.58 | $9.58 | 134,900 | — | — |
| 2021-05-21 | $9.03 | $9.03 | 345,000 | — | — |
| 2021-05-20 | $8.97 | $8.97 | 114,100 | — | — |
| 2021-05-19 | $9.02 | $9.02 | 222,800 | — | — |
| 2021-05-18 | $8.94 | $8.94 | 115,200 | — | — |
| 2021-05-17 | $8.91 | $8.91 | 101,300 | — | — |
| 2021-05-14 | $9.19 | $9.19 | 226,400 | — | — |
| 2021-05-13 | $9.00 | $9.00 | 227,700 | — | — |
| 2021-05-12 | $9.18 | $9.18 | 91,200 | — | — |
| 2021-05-11 | $9.62 | $9.62 | 157,800 | — | — |
| 2021-05-10 | $9.53 | $9.53 | 414,000 | — | — |
| 2021-05-07 | $9.84 | $9.84 | 160,900 | — | — |
| 2021-05-06 | $10.00 | $10.00 | 678,100 | — | — |
| 2021-05-05 | $10.48 | $10.48 | 196,900 | — | — |
| 2021-05-04 | $10.14 | $10.14 | 163,100 | — | — |
| 2021-05-03 | $10.69 | $10.69 | 175,900 | — | — |
| 2021-04-30 | $10.54 | $10.54 | 85,800 | — | — |
| 2021-04-29 | $10.94 | $10.94 | 316,300 | — | — |
| 2021-04-28 | $11.04 | $11.04 | 103,600 | — | — |
| 2021-04-27 | $11.42 | $11.42 | 214,400 | — | — |
| 2021-04-26 | $10.77 | $10.77 | 137,900 | — | — |
| 2021-04-23 | $10.66 | $10.66 | 227,400 | — | — |
| 2021-04-22 | $10.25 | $10.25 | 132,600 | — | — |
| 2021-04-21 | $10.52 | $10.52 | 127,600 | — | — |
| 2021-04-20 | $10.06 | $10.06 | 212,500 | — | — |
| 2021-04-19 | $10.55 | $10.55 | 162,300 | — | — |
| 2021-04-16 | $11.00 | $11.00 | 146,500 | — | — |
| 2021-04-15 | $10.90 | $10.90 | 349,000 | — | — |
| 2021-04-14 | $11.43 | $11.43 | 165,400 | — | — |
| 2021-04-13 | $11.82 | $11.82 | 188,200 | — | — |
| 2021-04-12 | $11.61 | $11.61 | 268,100 | — | — |
| 2021-04-09 | $12.37 | $12.37 | 233,500 | — | — |
| 2021-04-08 | $13.06 | $13.06 | 224,600 | — | — |
| 2021-04-07 | $13.28 | $13.28 | 237,900 | — | — |
| 2021-04-06 | $14.13 | $14.13 | 337,800 | — | — |
| 2021-04-05 | $13.80 | $13.80 | 493,000 | — | — |
| 2021-04-01 | $12.79 | $12.79 | 270,300 | — | — |
| 2021-03-31 | $11.82 | $11.82 | 98,800 | — | — |
| 2021-03-30 | $11.46 | $11.46 | 108,200 | — | — |
| 2021-03-29 | $11.78 | $11.78 | 198,000 | — | — |
| 2021-03-26 | $11.83 | $11.83 | 179,700 | — | — |
| 2021-03-25 | $11.09 | $11.09 | 382,900 | — | — |
| 2021-03-24 | $11.23 | $11.23 | 143,600 | — | — |
| 2021-03-23 | $11.35 | $11.35 | 244,400 | — | — |
| 2021-03-22 | $11.51 | $11.51 | 210,000 | — | — |
| 2021-03-19 | $11.85 | $11.85 | 440,300 | — | — |
| 2021-03-18 | $11.47 | $11.47 | 353,400 | — | — |
| 2021-03-17 | $12.03 | $12.03 | 396,700 | — | — |
| 2021-03-16 | $12.24 | $12.24 | 213,500 | — | — |
| 2021-03-15 | $12.05 | $12.05 | 310,200 | — | — |
| 2021-03-12 | $12.32 | $12.32 | 1,171,600 | — | — |
| 2021-03-11 | $11.80 | $11.80 | 339,300 | — | — |
| 2021-03-10 | $10.87 | $10.87 | 285,100 | — | — |
| 2021-03-09 | $10.69 | $10.69 | 322,800 | — | — |
| 2021-03-08 | $8.83 | $8.83 | 122,200 | — | — |
| 2021-03-05 | $9.01 | $9.01 | 172,200 | — | — |
| 2021-03-04 | $9.09 | $9.09 | 220,700 | — | — |
| 2021-03-03 | $9.47 | $9.47 | 124,000 | — | — |
| 2021-03-02 | $9.97 | $9.97 | 160,500 | — | — |
| 2021-03-01 | $10.16 | $10.16 | 247,900 | — | — |
| 2021-02-26 | $9.59 | $9.59 | 146,500 | — | — |
| 2021-02-25 | $9.67 | $9.67 | 129,100 | — | — |
| 2021-02-24 | $10.14 | $10.14 | 267,700 | — | — |
| 2021-02-23 | $9.97 | $9.97 | 191,700 | — | — |
| 2021-02-22 | $10.69 | $10.69 | 207,100 | — | — |
| 2021-02-19 | $10.89 | $10.89 | 145,800 | — | — |
| 2021-02-18 | $10.56 | $10.56 | 258,300 | — | — |
| 2021-02-17 | $10.70 | $10.70 | 255,500 | — | — |
| 2021-02-16 | $11.23 | $11.23 | 779,900 | — | — |
| 2021-02-12 | $10.80 | $10.80 | 1,186,600 | — | — |
| 2021-02-11 | $8.85 | $8.85 | 233,500 | — | — |
| 2021-02-10 | $8.58 | $8.58 | 129,900 | — | — |
| 2021-02-09 | $8.52 | $8.52 | 124,200 | — | — |
| 2021-02-08 | $8.38 | $8.38 | 136,400 | — | — |
| 2021-02-05 | $7.86 | $7.86 | 83,500 | — | — |
| 2021-02-04 | $7.81 | $7.81 | 47,400 | — | — |
| 2021-02-03 | $7.78 | $7.78 | 82,400 | — | — |
| 2021-02-02 | $7.41 | $7.41 | 20,400 | — | — |
| 2021-02-01 | $7.30 | $7.30 | 40,400 | — | — |
| 2021-01-29 | $6.99 | $6.99 | 11,900 | — | — |
| 2021-01-28 | $7.07 | $7.07 | 40,900 | — | — |
| 2021-01-27 | $7.10 | $7.10 | 49,000 | — | — |
| 2021-01-26 | $7.20 | $7.20 | 50,000 | — | — |
| 2021-01-25 | $7.36 | $7.36 | 41,500 | — | — |
| 2021-01-22 | $7.61 | $7.61 | 64,800 | — | — |
| 2021-01-21 | $7.64 | $7.64 | 66,300 | — | — |
| 2021-01-20 | $7.31 | $7.31 | 48,400 | — | — |
| 2021-01-19 | $7.25 | $7.25 | 38,200 | — | — |
| 2021-01-15 | $7.15 | $7.15 | 27,700 | — | — |
| 2021-01-14 | $7.22 | $7.22 | 142,600 | — | — |
| 2021-01-13 | $7.02 | $7.02 | 69,900 | — | — |
| 2021-01-12 | $7.24 | $7.24 | 134,000 | — | — |
| 2021-01-11 | $6.60 | $6.60 | 52,900 | — | — |
| 2021-01-08 | $6.62 | $6.62 | 24,300 | — | — |
| 2021-01-07 | $6.73 | $6.73 | 22,800 | — | — |
| 2021-01-06 | $6.51 | $6.51 | 27,700 | — | — |
| 2021-01-05 | $6.68 | $6.68 | 31,400 | — | — |
| 2021-01-04 | $6.36 | $6.36 | 30,800 | — | — |