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
- 1998-05-21 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 | $8.81 | $8.81 | 458,700 | — | — |
| 2021-12-30 | $8.64 | $8.64 | 143,200 | — | — |
| 2021-12-29 | $8.56 | $8.56 | 150,000 | — | — |
| 2021-12-28 | $8.59 | $8.59 | 128,600 | — | — |
| 2021-12-27 | $8.77 | $8.77 | 150,800 | — | — |
| 2021-12-23 | $8.80 | $8.80 | 253,200 | — | — |
| 2021-12-22 | $8.54 | $8.54 | 205,900 | — | — |
| 2021-12-21 | $8.63 | $8.63 | 295,600 | — | — |
| 2021-12-20 | $8.08 | $8.08 | 228,300 | — | — |
| 2021-12-17 | $8.20 | $8.20 | 315,700 | — | — |
| 2021-12-16 | $7.83 | $7.83 | 202,000 | — | — |
| 2021-12-15 | $8.19 | $8.19 | 305,100 | — | — |
| 2021-12-14 | $7.86 | $7.86 | 259,200 | — | — |
| 2021-12-13 | $7.96 | $7.96 | 147,300 | — | — |
| 2021-12-10 | $8.29 | $8.29 | 156,500 | — | — |
| 2021-12-09 | $8.54 | $8.54 | 277,700 | — | — |
| 2021-12-08 | $8.55 | $8.55 | 77,700 | — | — |
| 2021-12-07 | $8.49 | $8.49 | 208,300 | — | — |
| 2021-12-06 | $7.95 | $7.95 | 187,200 | — | — |
| 2021-12-03 | $7.86 | $7.86 | 184,000 | — | — |
| 2021-12-02 | $8.09 | $8.09 | 290,400 | — | — |
| 2021-12-01 | $8.03 | $8.03 | 292,400 | — | — |
| 2021-11-30 | $8.22 | $8.22 | 222,400 | — | — |
| 2021-11-29 | $8.27 | $8.27 | 129,600 | — | — |
| 2021-11-26 | $8.15 | $8.15 | 225,300 | — | — |
| 2021-11-24 | $8.68 | $8.68 | 131,500 | — | — |
| 2021-11-23 | $8.69 | $8.69 | 160,500 | — | — |
| 2021-11-22 | $8.67 | $8.67 | 265,200 | — | — |
| 2021-11-19 | $8.81 | $8.81 | 131,500 | — | — |
| 2021-11-18 | $8.76 | $8.76 | 392,500 | — | — |
| 2021-11-17 | $8.79 | $8.79 | 179,800 | — | — |
| 2021-11-16 | $8.99 | $8.99 | 205,600 | — | — |
| 2021-11-15 | $9.17 | $9.17 | 232,300 | — | — |
| 2021-11-12 | $9.11 | $9.11 | 155,300 | — | — |
| 2021-11-11 | $9.04 | $9.04 | 173,200 | — | — |
| 2021-11-10 | $8.73 | $8.73 | 245,400 | — | — |
| 2021-11-09 | $9.13 | $9.13 | 197,800 | — | — |
| 2021-11-08 | $9.32 | $9.32 | 183,700 | — | — |
| 2021-11-05 | $9.22 | $9.22 | 310,100 | — | — |
| 2021-11-04 | $9.17 | $9.17 | 532,300 | — | — |
| 2021-11-03 | $8.75 | $8.75 | 174,300 | — | — |
| 2021-11-02 | $8.55 | $8.55 | 185,900 | — | — |
| 2021-11-01 | $8.51 | $8.51 | 275,900 | — | — |
| 2021-10-29 | $8.17 | $8.17 | 498,100 | — | — |
| 2021-10-28 | $7.88 | $7.88 | 1,111,700 | — | — |
| 2021-10-27 | $8.58 | $8.58 | 210,000 | — | — |
| 2021-10-26 | $8.55 | $8.55 | 213,200 | — | — |
| 2021-10-25 | $8.68 | $8.68 | 249,200 | — | — |
| 2021-10-22 | $8.54 | $8.54 | 202,200 | — | — |
| 2021-10-21 | $8.66 | $8.66 | 215,600 | — | — |
| 2021-10-20 | $8.57 | $8.57 | 129,300 | — | — |
| 2021-10-19 | $8.50 | $8.50 | 105,800 | — | — |
| 2021-10-18 | $8.38 | $8.38 | 252,900 | — | — |
| 2021-10-15 | $8.17 | $8.17 | 207,300 | — | — |
| 2021-10-14 | $8.25 | $8.25 | 167,800 | — | — |
| 2021-10-13 | $8.12 | $8.12 | 146,700 | — | — |
| 2021-10-12 | $8.05 | $8.05 | 118,200 | — | — |
| 2021-10-11 | $8.00 | $8.00 | 199,100 | — | — |
| 2021-10-08 | $8.06 | $8.06 | 138,300 | — | — |
| 2021-10-07 | $8.03 | $8.03 | 148,800 | — | — |
| 2021-10-06 | $7.86 | $7.86 | 165,100 | — | — |
| 2021-10-05 | $7.91 | $7.91 | 402,900 | — | — |
| 2021-10-04 | $7.93 | $7.93 | 373,000 | — | — |
| 2021-10-01 | $8.28 | $8.28 | 209,000 | — | — |
| 2021-09-30 | $8.33 | $8.33 | 656,300 | — | — |
| 2021-09-29 | $7.92 | $7.92 | 395,700 | — | — |
| 2021-09-28 | $8.29 | $8.29 | 719,700 | — | — |
| 2021-09-27 | $8.80 | $8.80 | 481,600 | — | — |
| 2021-09-24 | $8.60 | $8.60 | 297,600 | — | — |
| 2021-09-23 | $8.70 | $8.70 | 737,200 | — | — |
| 2021-09-22 | $8.16 | $8.16 | 396,600 | — | — |
| 2021-09-21 | $7.85 | $7.85 | 1,605,800 | — | — |
| 2021-09-20 | $7.50 | $7.50 | 689,600 | — | — |
| 2021-09-17 | $7.92 | $7.92 | 2,954,100 | — | — |
| 2021-09-16 | $7.52 | $7.52 | 559,700 | — | — |
| 2021-09-15 | $7.66 | $7.66 | 991,600 | — | — |
| 2021-09-14 | $7.77 | $7.77 | 1,384,900 | — | — |
| 2021-09-13 | $7.68 | $7.68 | 5,037,500 | — | — |
| 2021-09-10 | $9.23 | $9.23 | 210,500 | — | — |
| 2021-09-09 | $9.17 | $9.17 | 213,900 | — | — |
| 2021-09-08 | $9.24 | $9.24 | 237,000 | — | — |
| 2021-09-07 | $9.66 | $9.66 | 168,500 | — | — |
| 2021-09-03 | $9.81 | $9.81 | 188,800 | — | — |
| 2021-09-02 | $9.72 | $9.72 | 240,900 | — | — |
| 2021-09-01 | $9.30 | $9.30 | 159,000 | — | — |
| 2021-08-31 | $9.31 | $9.31 | 147,600 | — | — |
| 2021-08-30 | $9.36 | $9.36 | 147,500 | — | — |
| 2021-08-27 | $9.33 | $9.33 | 372,800 | — | — |
| 2021-08-26 | $9.13 | $9.13 | 200,300 | — | — |
| 2021-08-25 | $9.17 | $9.17 | 386,100 | — | — |
| 2021-08-24 | $9.27 | $9.27 | 139,200 | — | — |
| 2021-08-23 | $9.10 | $9.10 | 222,600 | — | — |
| 2021-08-20 | $8.61 | $8.61 | 210,800 | — | — |
| 2021-08-19 | $8.50 | $8.50 | 168,300 | — | — |
| 2021-08-18 | $8.75 | $8.75 | 288,900 | — | — |
| 2021-08-17 | $8.69 | $8.69 | 404,300 | — | — |
| 2021-08-16 | $9.18 | $9.18 | 401,500 | — | — |
| 2021-08-13 | $9.59 | $9.59 | 165,700 | — | — |
| 2021-08-12 | $9.76 | $9.76 | 199,600 | — | — |
| 2021-08-11 | $10.25 | $10.25 | 444,500 | — | — |
| 2021-08-10 | $10.35 | $10.35 | 562,700 | — | — |
| 2021-08-09 | $9.80 | $9.80 | 163,900 | — | — |
| 2021-08-06 | $9.78 | $9.78 | 232,300 | — | — |
| 2021-08-05 | $9.62 | $9.62 | 244,400 | — | — |
| 2021-08-04 | $9.58 | $9.58 | 293,600 | — | — |
| 2021-08-03 | $9.85 | $9.85 | 217,500 | — | — |
| 2021-08-02 | $10.05 | $10.05 | 277,800 | — | — |
| 2021-07-30 | $10.20 | $10.20 | 308,900 | — | — |
| 2021-07-29 | $10.15 | $10.15 | 353,900 | — | — |
| 2021-07-28 | $10.03 | $10.03 | 481,900 | — | — |
| 2021-07-27 | $9.29 | $9.29 | 342,900 | — | — |
| 2021-07-26 | $9.82 | $9.82 | 273,300 | — | — |
| 2021-07-23 | $9.82 | $9.82 | 209,400 | — | — |
| 2021-07-22 | $9.84 | $9.84 | 234,600 | — | — |
| 2021-07-21 | $10.17 | $10.17 | 292,000 | — | — |
| 2021-07-20 | $9.50 | $9.50 | 273,800 | — | — |
| 2021-07-19 | $9.19 | $9.19 | 234,900 | — | — |
| 2021-07-16 | $9.37 | $9.37 | 216,100 | — | — |
| 2021-07-15 | $9.60 | $9.60 | 251,100 | — | — |
| 2021-07-14 | $9.87 | $9.87 | 291,700 | — | — |
| 2021-07-13 | $10.22 | $10.22 | 163,100 | — | — |
| 2021-07-12 | $10.50 | $10.50 | 193,100 | — | — |
| 2021-07-09 | $10.40 | $10.40 | 189,800 | — | — |
| 2021-07-08 | $10.08 | $10.08 | 298,100 | — | — |
| 2021-07-07 | $10.17 | $10.17 | 291,200 | — | — |
| 2021-07-06 | $10.53 | $10.53 | 294,100 | — | — |
| 2021-07-02 | $10.69 | $10.69 | 192,800 | — | — |
| 2021-07-01 | $10.78 | $10.78 | 249,100 | — | — |
| 2021-06-30 | $10.98 | $10.98 | 400,200 | — | — |
| 2021-06-29 | $11.17 | $11.17 | 172,000 | — | — |
| 2021-06-28 | $11.19 | $11.19 | 273,900 | — | — |
| 2021-06-25 | $10.93 | $10.93 | 643,300 | — | — |
| 2021-06-24 | $11.27 | $11.27 | 238,200 | — | — |
| 2021-06-23 | $10.77 | $10.77 | 410,500 | — | — |
| 2021-06-22 | $10.72 | $10.72 | 242,500 | — | — |
| 2021-06-21 | $10.77 | $10.77 | 358,900 | — | — |
| 2021-06-18 | $11.10 | $11.10 | 1,703,300 | — | — |
| 2021-06-17 | $11.64 | $11.64 | 444,900 | — | — |
| 2021-06-16 | $11.75 | $11.75 | 456,100 | — | — |
| 2021-06-15 | $11.68 | $11.68 | 701,300 | — | — |
| 2021-06-14 | $12.30 | $12.30 | 2,791,500 | — | — |
| 2021-06-11 | $10.20 | $10.20 | 259,500 | — | — |
| 2021-06-10 | $10.18 | $10.18 | 238,900 | — | — |
| 2021-06-09 | $10.25 | $10.25 | 326,900 | — | — |
| 2021-06-08 | $10.65 | $10.65 | 206,700 | — | — |
| 2021-06-07 | $10.46 | $10.46 | 386,900 | — | — |
| 2021-06-04 | $10.58 | $10.58 | 200,000 | — | — |
| 2021-06-03 | $10.12 | $10.12 | 248,600 | — | — |
| 2021-06-02 | $10.52 | $10.52 | 812,300 | — | — |
| 2021-06-01 | $10.38 | $10.38 | 245,400 | — | — |
| 2021-05-28 | $10.18 | $10.18 | 409,700 | — | — |
| 2021-05-27 | $10.40 | $10.40 | 228,900 | — | — |
| 2021-05-26 | $10.07 | $10.07 | 226,800 | — | — |
| 2021-05-25 | $9.88 | $9.88 | 323,200 | — | — |
| 2021-05-24 | $10.08 | $10.08 | 251,300 | — | — |
| 2021-05-21 | $9.95 | $9.95 | 241,400 | — | — |
| 2021-05-20 | $9.96 | $9.96 | 307,700 | — | — |
| 2021-05-19 | $9.70 | $9.70 | 370,000 | — | — |
| 2021-05-18 | $9.42 | $9.42 | 775,500 | — | — |
| 2021-05-17 | $9.52 | $9.52 | 760,500 | — | — |
| 2021-05-14 | $8.95 | $8.95 | 254,300 | — | — |
| 2021-05-13 | $8.72 | $8.72 | 358,600 | — | — |
| 2021-05-12 | $8.71 | $8.71 | 481,200 | — | — |
| 2021-05-11 | $9.37 | $9.37 | 455,700 | — | — |
| 2021-05-10 | $8.98 | $8.98 | 496,100 | — | — |
| 2021-05-07 | $9.66 | $9.66 | 345,000 | — | — |
| 2021-05-06 | $9.51 | $9.51 | 486,700 | — | — |
| 2021-05-05 | $9.60 | $9.60 | 507,700 | — | — |
| 2021-05-04 | $9.57 | $9.57 | 618,100 | — | — |
| 2021-05-03 | $9.87 | $9.87 | 411,300 | — | — |
| 2021-04-30 | $9.86 | $9.86 | 701,400 | — | — |
| 2021-04-29 | $10.55 | $10.55 | 906,900 | — | — |
| 2021-04-28 | $11.42 | $11.42 | 333,500 | — | — |
| 2021-04-27 | $11.50 | $11.50 | 266,900 | — | — |
| 2021-04-26 | $11.48 | $11.48 | 378,400 | — | — |
| 2021-04-23 | $11.08 | $11.08 | 276,100 | — | — |
| 2021-04-22 | $10.57 | $10.57 | 298,400 | — | — |
| 2021-04-21 | $10.58 | $10.58 | 498,300 | — | — |
| 2021-04-20 | $10.12 | $10.12 | 597,100 | — | — |
| 2021-04-19 | $10.74 | $10.74 | 322,800 | — | — |
| 2021-04-16 | $10.94 | $10.94 | 225,900 | — | — |
| 2021-04-15 | $11.28 | $11.28 | 238,300 | — | — |
| 2021-04-14 | $11.25 | $11.25 | 334,800 | — | — |
| 2021-04-13 | $11.11 | $11.11 | 392,900 | — | — |
| 2021-04-12 | $11.18 | $11.18 | 698,400 | — | — |
| 2021-04-09 | $12.41 | $12.41 | 469,000 | — | — |
| 2021-04-08 | $12.35 | $12.35 | 258,400 | — | — |
| 2021-04-07 | $11.65 | $11.65 | 374,500 | — | — |
| 2021-04-06 | $12.16 | $12.16 | 252,400 | — | — |
| 2021-04-05 | $12.32 | $12.32 | 302,600 | — | — |
| 2021-04-01 | $12.31 | $12.31 | 341,800 | — | — |
| 2021-03-31 | $11.66 | $11.66 | 577,600 | — | — |
| 2021-03-30 | $11.07 | $11.07 | 390,900 | — | — |
| 2021-03-29 | $10.72 | $10.72 | 476,100 | — | — |
| 2021-03-26 | $11.36 | $11.36 | 332,200 | — | — |
| 2021-03-25 | $11.23 | $11.23 | 457,600 | — | — |
| 2021-03-24 | $11.22 | $11.22 | 582,700 | — | — |
| 2021-03-23 | $11.94 | $11.94 | 525,700 | — | — |
| 2021-03-22 | $13.13 | $13.13 | 355,800 | — | — |
| 2021-03-19 | $13.11 | $13.11 | 911,900 | — | — |
| 2021-03-18 | $12.69 | $12.69 | 468,900 | — | — |
| 2021-03-17 | $13.58 | $13.58 | 518,100 | — | — |
| 2021-03-16 | $13.55 | $13.55 | 545,400 | — | — |
| 2021-03-15 | $14.01 | $14.01 | 1,103,400 | — | — |
| 2021-03-12 | $13.87 | $13.87 | 974,300 | — | — |
| 2021-03-11 | $12.75 | $12.75 | 745,800 | — | — |
| 2021-03-10 | $11.40 | $11.40 | 688,400 | — | — |
| 2021-03-09 | $11.48 | $11.48 | 571,400 | — | — |
| 2021-03-08 | $10.68 | $10.68 | 544,800 | — | — |
| 2021-03-05 | $11.29 | $11.29 | 877,500 | — | — |
| 2021-03-04 | $11.57 | $11.57 | 832,100 | — | — |
| 2021-03-03 | $12.77 | $12.77 | 462,000 | — | — |
| 2021-03-02 | $13.10 | $13.10 | 404,400 | — | — |
| 2021-03-01 | $13.78 | $13.78 | 275,000 | — | — |
| 2021-02-26 | $12.93 | $12.93 | 445,900 | — | — |
| 2021-02-25 | $12.73 | $12.73 | 509,900 | — | — |
| 2021-02-24 | $14.06 | $14.06 | 533,500 | — | — |
| 2021-02-23 | $13.77 | $13.77 | 1,012,900 | — | — |
| 2021-02-22 | $14.43 | $14.43 | 1,056,400 | — | — |
| 2021-02-19 | $15.37 | $15.37 | 3,190,500 | — | — |
| 2021-02-18 | $12.09 | $12.09 | 637,500 | — | — |
| 2021-02-17 | $12.54 | $12.54 | 386,300 | — | — |
| 2021-02-16 | $12.60 | $12.60 | 459,500 | — | — |
| 2021-02-12 | $12.49 | $12.49 | 423,300 | — | — |
| 2021-02-11 | $12.19 | $12.19 | 374,800 | — | — |
| 2021-02-10 | $11.81 | $11.81 | 352,600 | — | — |
| 2021-02-09 | $11.82 | $11.82 | 484,800 | — | — |
| 2021-02-08 | $12.35 | $12.35 | 526,700 | — | — |
| 2021-02-05 | $11.23 | $11.23 | 285,700 | — | — |
| 2021-02-04 | $11.45 | $11.45 | 272,200 | — | — |
| 2021-02-03 | $11.00 | $11.00 | 216,500 | — | — |
| 2021-02-02 | $11.26 | $11.26 | 283,100 | — | — |
| 2021-02-01 | $10.93 | $10.93 | 372,200 | — | — |
| 2021-01-29 | $10.33 | $10.33 | 362,700 | — | — |
| 2021-01-28 | $10.87 | $10.87 | 312,600 | — | — |
| 2021-01-27 | $10.62 | $10.62 | 404,300 | — | — |
| 2021-01-26 | $11.22 | $11.22 | 307,500 | — | — |
| 2021-01-25 | $11.81 | $11.81 | 523,200 | — | — |
| 2021-01-22 | $11.94 | $11.94 | 351,000 | — | — |
| 2021-01-21 | $11.89 | $11.89 | 380,100 | — | — |
| 2021-01-20 | $11.62 | $11.62 | 454,400 | — | — |
| 2021-01-19 | $12.13 | $12.13 | 406,800 | — | — |
| 2021-01-15 | $11.59 | $11.59 | 349,700 | — | — |
| 2021-01-14 | $12.35 | $12.35 | 622,800 | — | — |
| 2021-01-13 | $11.49 | $11.49 | 295,300 | — | — |
| 2021-01-12 | $11.59 | $11.59 | 572,300 | — | — |
| 2021-01-11 | $11.25 | $11.25 | 318,000 | — | — |
| 2021-01-08 | $11.19 | $11.19 | 477,500 | — | — |
| 2021-01-07 | $11.32 | $11.32 | 760,900 | — | — |
| 2021-01-06 | $10.78 | $10.78 | 791,100 | — | — |
| 2021-01-05 | $10.12 | $10.12 | 503,600 | — | — |
| 2021-01-04 | $9.83 | $9.83 | 632,200 | — | — |