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
- 1996-05-15 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 | $7.32 | $9.32 | 283,200 | — | — |
| 2021-12-30 | $7.35 | $9.36 | 600,500 | — | — |
| 2021-12-29 | $7.17 | $9.13 | 566,500 | — | — |
| 2021-12-28 | $7.32 | $9.32 | 457,400 | — | — |
| 2021-12-27 | $7.43 | $9.46 | 570,800 | — | — |
| 2021-12-23 | $7.40 | $9.42 | 665,400 | — | — |
| 2021-12-22 | $7.23 | $9.20 | 813,200 | — | — |
| 2021-12-21 | $7.10 | $9.04 | 559,200 | — | — |
| 2021-12-20 | $6.96 | $8.86 | 705,400 | — | — |
| 2021-12-17 | $7.14 | $9.09 | 4,024,100 | — | — |
| 2021-12-16 | $7.19 | $9.15 | 1,728,500 | — | — |
| 2021-12-15 | $6.73 | $8.57 | 1,856,000 | — | — |
| 2021-12-14 | $6.91 | $8.80 | 1,481,000 | — | — |
| 2021-12-13 | $7.06 | $8.99 | 2,008,300 | — | — |
| 2021-12-10 | $7.09 | $9.03 | 1,161,100 | — | — |
| 2021-12-09 | $7.34 | $9.34 | 1,037,300 | — | — |
| 2021-12-08 | $7.35 | $9.36 | 1,019,600 | — | — |
| 2021-12-07 | $7.51 | $9.56 | 1,181,900 | — | — |
| 2021-12-06 | $7.53 | $9.59 | 1,640,600 | — | — |
| 2021-12-03 | $7.28 | $9.27 | 1,847,700 | — | — |
| 2021-12-02 | $7.19 | $9.15 | 2,415,200 | — | — |
| 2021-12-01 | $6.96 | $8.86 | 2,510,500 | — | — |
| 2021-11-30 | $7.31 | $9.31 | 4,717,400 | — | — |
| 2021-11-29 | $7.00 | $8.91 | 1,384,500 | — | — |
| 2021-11-26 | $6.94 | $8.84 | 1,456,900 | — | — |
| 2021-11-24 | $6.88 | $8.76 | 1,666,100 | — | — |
| 2021-11-23 | $6.70 | $8.53 | 1,254,000 | — | — |
| 2021-11-22 | $6.55 | $8.34 | 1,675,400 | — | — |
| 2021-11-19 | $6.80 | $8.66 | 919,600 | — | — |
| 2021-11-18 | $6.98 | $8.89 | 1,393,100 | — | — |
| 2021-11-17 | $7.18 | $9.14 | 835,700 | — | — |
| 2021-11-16 | $7.36 | $9.37 | 1,122,600 | — | — |
| 2021-11-15 | $7.77 | $9.89 | 659,400 | — | — |
| 2021-11-12 | $7.89 | $10.05 | 2,355,200 | — | — |
| 2021-11-11 | $7.54 | $9.60 | 1,134,100 | — | — |
| 2021-11-10 | $7.47 | $9.51 | 2,309,800 | — | — |
| 2021-11-09 | $7.47 | $9.51 | 1,656,100 | — | — |
| 2021-11-08 | $7.36 | $9.37 | 682,100 | — | — |
| 2021-11-05 | $7.36 | $9.37 | 1,224,600 | — | — |
| 2021-11-04 | $7.02 | $8.94 | 1,092,900 | — | — |
| 2021-11-03 | $7.29 | $9.28 | 2,004,700 | — | — |
| 2021-11-02 | $7.46 | $9.50 | 1,633,100 | — | — |
| 2021-11-01 | $7.84 | $9.98 | 1,063,000 | — | — |
| 2021-10-29 | $7.88 | $10.03 | 1,950,800 | — | — |
| 2021-10-28 | $8.28 | $10.54 | 2,814,200 | — | — |
| 2021-10-27 | $8.40 | $10.69 | 2,648,700 | — | — |
| 2021-10-26 | $8.64 | $11.00 | 2,314,100 | — | — |
| 2021-10-25 | $8.97 | $11.42 | 1,615,200 | — | — |
| 2021-10-22 | $8.67 | $11.04 | 1,777,800 | — | — |
| 2021-10-21 | $8.78 | $11.18 | 3,132,700 | — | — |
| 2021-10-20 | $8.49 | $10.81 | 2,112,300 | — | — |
| 2021-10-19 | $8.23 | $10.48 | 1,458,500 | — | — |
| 2021-10-18 | $8.14 | $10.36 | 473,800 | — | — |
| 2021-10-15 | $8.44 | $10.75 | 1,278,600 | — | — |
| 2021-10-14 | $8.28 | $10.54 | 586,100 | — | — |
| 2021-10-13 | $8.16 | $10.39 | 716,000 | — | — |
| 2021-10-12 | $8.02 | $10.21 | 794,400 | — | — |
| 2021-10-11 | $7.61 | $9.69 | 879,700 | — | — |
| 2021-10-08 | $7.70 | $9.80 | 1,159,700 | — | — |
| 2021-10-07 | $7.30 | $9.29 | 1,538,100 | — | — |
| 2021-10-06 | $6.91 | $8.80 | 798,000 | — | — |
| 2021-10-05 | $6.77 | $8.62 | 642,800 | — | — |
| 2021-10-04 | $6.83 | $8.70 | 872,500 | — | — |
| 2021-10-01 | $6.92 | $8.81 | 3,547,400 | — | — |
| 2021-09-30 | $6.76 | $8.61 | 1,805,800 | — | — |
| 2021-09-29 | $6.78 | $8.63 | 1,098,100 | — | — |
| 2021-09-28 | $7.10 | $9.04 | 964,400 | — | — |
| 2021-09-27 | $7.32 | $9.32 | 863,700 | — | — |
| 2021-09-24 | $7.25 | $9.23 | 478,900 | — | — |
| 2021-09-23 | $7.34 | $9.34 | 1,557,900 | — | — |
| 2021-09-22 | $7.53 | $9.59 | 1,264,600 | — | — |
| 2021-09-21 | $7.36 | $9.37 | 1,929,500 | — | — |
| 2021-09-20 | $7.22 | $9.19 | 770,100 | — | — |
| 2021-09-17 | $7.21 | $9.18 | 3,331,300 | — | — |
| 2021-09-16 | $6.92 | $8.81 | 2,193,200 | — | — |
| 2021-09-15 | $6.92 | $8.81 | 781,900 | — | — |
| 2021-09-14 | $7.24 | $9.22 | 653,400 | — | — |
| 2021-09-13 | $7.28 | $9.27 | 969,900 | — | — |
| 2021-09-10 | $7.10 | $9.04 | 1,003,500 | — | — |
| 2021-09-09 | $7.25 | $9.23 | 999,600 | — | — |
| 2021-09-08 | $7.26 | $9.24 | 917,000 | — | — |
| 2021-09-07 | $7.24 | $9.22 | 796,500 | — | — |
| 2021-09-03 | $7.50 | $9.55 | 1,070,100 | — | — |
| 2021-09-02 | $7.21 | $9.18 | 781,400 | — | — |
| 2021-09-01 | $7.47 | $9.51 | 1,050,500 | — | — |
| 2021-08-31 | $7.50 | $9.55 | 1,792,900 | — | — |
| 2021-08-30 | $7.60 | $9.68 | 740,700 | — | — |
| 2021-08-27 | $7.74 | $9.85 | 749,700 | — | — |
| 2021-08-26 | $7.36 | $9.37 | 1,176,600 | — | — |
| 2021-08-25 | $7.03 | $8.95 | 982,800 | — | — |
| 2021-08-24 | $7.16 | $9.12 | 1,266,300 | — | — |
| 2021-08-23 | $6.71 | $8.54 | 1,434,300 | — | — |
| 2021-08-20 | $6.15 | $7.83 | 1,100,200 | — | — |
| 2021-08-19 | $6.44 | $8.20 | 2,100,100 | — | — |
| 2021-08-18 | $6.77 | $8.62 | 1,437,500 | — | — |
| 2021-08-17 | $7.25 | $9.23 | 1,327,100 | — | — |
| 2021-08-16 | $7.42 | $9.45 | 1,317,000 | — | — |
| 2021-08-13 | $7.34 | $9.34 | 931,500 | — | — |
| 2021-08-12 | $7.15 | $9.10 | 593,900 | — | — |
| 2021-08-11 | $7.40 | $9.42 | 972,400 | — | — |
| 2021-08-10 | $7.18 | $9.14 | 725,700 | — | — |
| 2021-08-09 | $7.33 | $9.33 | 802,100 | — | — |
| 2021-08-06 | $7.64 | $9.73 | 580,500 | — | — |
| 2021-08-05 | $7.88 | $10.03 | 575,800 | — | — |
| 2021-08-04 | $7.97 | $10.15 | 823,200 | — | — |
| 2021-08-03 | $8.35 | $10.63 | 788,100 | — | — |
| 2021-08-02 | $8.25 | $10.50 | 925,900 | — | — |
| 2021-07-30 | $8.26 | $10.52 | 1,191,500 | — | — |
| 2021-07-29 | $8.75 | $11.14 | 1,113,100 | — | — |
| 2021-07-28 | $8.76 | $11.15 | 541,400 | — | — |
| 2021-07-27 | $8.77 | $11.17 | 715,800 | — | — |
| 2021-07-26 | $8.80 | $11.20 | 1,107,500 | — | — |
| 2021-07-23 | $8.60 | $10.95 | 1,084,000 | — | — |
| 2021-07-22 | $8.50 | $10.82 | 1,049,900 | — | — |
| 2021-07-21 | $8.65 | $11.01 | 840,900 | — | — |
| 2021-07-20 | $8.39 | $10.68 | 987,900 | — | — |
| 2021-07-19 | $8.17 | $10.40 | 798,200 | — | — |
| 2021-07-16 | $8.63 | $10.99 | 775,600 | — | — |
| 2021-07-15 | $8.72 | $11.10 | 995,700 | — | — |
| 2021-07-14 | $8.50 | $10.82 | 826,100 | — | — |
| 2021-07-13 | $8.31 | $10.58 | 575,000 | — | — |
| 2021-07-12 | $8.24 | $10.49 | 1,697,300 | — | — |
| 2021-07-09 | $8.59 | $10.94 | 444,000 | — | — |
| 2021-07-08 | $8.49 | $10.81 | 815,600 | — | — |
| 2021-07-07 | $8.74 | $11.13 | 654,100 | — | — |
| 2021-07-06 | $8.75 | $11.14 | 576,600 | — | — |
| 2021-07-02 | $8.91 | $11.34 | 293,800 | — | — |
| 2021-07-01 | $8.97 | $11.42 | 576,700 | — | — |
| 2021-06-30 | $9.05 | $11.52 | 1,226,500 | — | — |
| 2021-06-29 | $8.80 | $11.20 | 1,134,600 | — | — |
| 2021-06-28 | $9.09 | $11.57 | 799,100 | — | — |
| 2021-06-25 | $9.27 | $11.80 | 347,900 | — | — |
| 2021-06-24 | $9.31 | $11.85 | 545,100 | — | — |
| 2021-06-23 | $9.38 | $11.94 | 950,700 | — | — |
| 2021-06-22 | $9.38 | $11.94 | 996,900 | — | — |
| 2021-06-21 | $9.35 | $11.90 | 1,256,500 | — | — |
| 2021-06-18 | $9.16 | $11.66 | 4,322,400 | — | — |
| 2021-06-17 | $9.52 | $12.12 | 2,453,800 | — | — |
| 2021-06-16 | $9.90 | $12.60 | 1,537,700 | — | — |
| 2021-06-15 | $10.26 | $13.06 | 1,086,600 | — | — |
| 2021-06-14 | $10.67 | $13.58 | 980,800 | — | — |
| 2021-06-11 | $10.79 | $13.74 | 829,000 | — | — |
| 2021-06-10 | $10.84 | $13.80 | 1,447,000 | — | — |
| 2021-06-09 | $10.63 | $13.53 | 2,142,200 | — | — |
| 2021-06-08 | $10.95 | $13.94 | 1,111,300 | — | — |
| 2021-06-07 | $11.37 | $14.48 | 1,951,700 | — | — |
| 2021-06-04 | $12.27 | $15.62 | 2,368,300 | — | — |
| 2021-06-03 | $11.77 | $14.99 | 1,424,300 | — | — |
| 2021-06-02 | $11.55 | $14.70 | 1,173,900 | — | — |
| 2021-06-01 | $11.41 | $14.53 | 1,015,300 | — | — |
| 2021-05-28 | $11.52 | $14.67 | 1,373,600 | — | — |
| 2021-05-27 | $11.18 | $14.23 | 2,008,000 | — | — |
| 2021-05-26 | $11.19 | $14.25 | 553,000 | — | — |
| 2021-05-25 | $11.32 | $14.41 | 1,021,800 | — | — |
| 2021-05-24 | $11.38 | $14.49 | 971,100 | — | — |
| 2021-05-21 | $11.09 | $14.12 | 1,374,100 | — | — |
| 2021-05-20 | $11.46 | $14.59 | 943,500 | — | — |
| 2021-05-19 | $11.42 | $14.54 | 1,362,600 | — | — |
| 2021-05-18 | $11.77 | $14.99 | 1,269,200 | — | — |
| 2021-05-17 | $11.77 | $14.99 | 1,776,400 | — | — |
| 2021-05-14 | $11.72 | $14.92 | 1,232,800 | — | — |
| 2021-05-13 | $11.11 | $14.14 | 1,791,400 | — | — |
| 2021-05-12 | $11.41 | $14.53 | 2,797,500 | — | — |
| 2021-05-11 | $10.92 | $13.90 | 2,599,000 | — | — |
| 2021-05-10 | $10.85 | $13.81 | 2,439,300 | — | — |
| 2021-05-07 | $10.36 | $13.19 | 2,290,900 | — | — |
| 2021-05-06 | $9.88 | $12.58 | 1,893,100 | — | — |
| 2021-05-05 | $9.84 | $12.53 | 628,600 | — | — |
| 2021-05-04 | $9.77 | $12.44 | 1,133,500 | — | — |
| 2021-05-03 | $9.78 | $12.45 | 953,400 | — | — |
| 2021-04-30 | $9.72 | $12.38 | 1,486,600 | — | — |
| 2021-04-29 | $9.78 | $12.45 | 2,587,400 | — | — |
| 2021-04-28 | $9.88 | $12.58 | 1,734,300 | — | — |
| 2021-04-27 | $9.95 | $12.67 | 1,983,000 | — | — |
| 2021-04-26 | $10.10 | $12.86 | 1,277,100 | — | — |
| 2021-04-23 | $10.16 | $12.94 | 1,792,600 | — | — |
| 2021-04-22 | $9.94 | $12.66 | 1,791,800 | — | — |
| 2021-04-21 | $10.54 | $13.42 | 1,196,300 | — | — |
| 2021-04-20 | $10.39 | $13.23 | 1,546,800 | — | — |
| 2021-04-19 | $10.50 | $13.37 | 1,083,900 | — | — |
| 2021-04-16 | $10.69 | $13.61 | 1,141,600 | — | — |
| 2021-04-15 | $10.65 | $13.56 | 764,200 | — | — |
| 2021-04-14 | $10.50 | $13.37 | 720,000 | — | — |
| 2021-04-13 | $10.65 | $13.56 | 533,000 | — | — |
| 2021-04-12 | $10.60 | $13.50 | 1,488,900 | — | — |
| 2021-04-09 | $10.65 | $13.56 | 1,093,700 | — | — |
| 2021-04-08 | $10.50 | $13.37 | 1,277,500 | — | — |
| 2021-04-07 | $10.19 | $12.97 | 502,800 | — | — |
| 2021-04-06 | $10.25 | $13.05 | 613,100 | — | — |
| 2021-04-05 | $10.04 | $12.78 | 886,200 | — | — |
| 2021-04-01 | $10.21 | $13.00 | 666,600 | — | — |
| 2021-03-31 | $10.03 | $12.77 | 618,400 | — | — |
| 2021-03-30 | $10.08 | $12.83 | 787,700 | — | — |
| 2021-03-29 | $10.23 | $13.02 | 380,200 | — | — |
| 2021-03-26 | $10.26 | $13.06 | 981,500 | — | — |
| 2021-03-25 | $10.22 | $13.01 | 710,200 | — | — |
| 2021-03-24 | $10.20 | $12.99 | 631,700 | — | — |
| 2021-03-23 | $10.45 | $13.30 | 882,300 | — | — |
| 2021-03-22 | $10.88 | $13.85 | 369,700 | — | — |
| 2021-03-19 | $11.00 | $14.00 | 2,506,000 | — | — |
| 2021-03-18 | $11.04 | $14.06 | 801,600 | — | — |
| 2021-03-17 | $11.10 | $14.13 | 821,300 | — | — |
| 2021-03-16 | $10.87 | $13.84 | 752,700 | — | — |
| 2021-03-15 | $11.10 | $14.13 | 592,100 | — | — |
| 2021-03-12 | $11.45 | $14.58 | 565,500 | — | — |
| 2021-03-11 | $11.27 | $14.35 | 955,400 | — | — |
| 2021-03-10 | $11.23 | $14.30 | 732,800 | — | — |
| 2021-03-09 | $11.38 | $14.49 | 790,900 | — | — |
| 2021-03-08 | $11.29 | $14.37 | 565,000 | — | — |
| 2021-03-05 | $11.52 | $14.67 | 638,700 | — | — |
| 2021-03-04 | $11.22 | $14.28 | 1,436,500 | — | — |
| 2021-03-03 | $11.25 | $14.32 | 1,481,200 | — | — |
| 2021-03-02 | $11.23 | $14.30 | 767,000 | — | — |
| 2021-03-01 | $11.05 | $14.07 | 1,608,000 | — | — |
| 2021-02-26 | $11.06 | $14.08 | 2,115,500 | — | — |
| 2021-02-25 | $11.23 | $14.30 | 1,417,300 | — | — |
| 2021-02-24 | $11.68 | $14.87 | 1,365,000 | — | — |
| 2021-02-23 | $11.48 | $14.62 | 1,311,200 | — | — |
| 2021-02-22 | $11.50 | $14.64 | 1,553,400 | — | — |
| 2021-02-19 | $10.78 | $13.72 | 918,900 | — | — |
| 2021-02-18 | $10.26 | $13.06 | 735,400 | — | — |
| 2021-02-17 | $10.30 | $13.11 | 1,070,700 | — | — |
| 2021-02-16 | $10.18 | $12.96 | 912,800 | — | — |
| 2021-02-12 | $10.27 | $13.08 | 914,900 | — | — |
| 2021-02-11 | $10.02 | $12.76 | 764,000 | — | — |
| 2021-02-10 | $10.29 | $13.10 | 689,800 | — | — |
| 2021-02-09 | $10.35 | $13.18 | 797,400 | — | — |
| 2021-02-08 | $10.30 | $13.11 | 1,436,400 | — | — |
| 2021-02-05 | $10.43 | $13.28 | 812,100 | — | — |
| 2021-02-04 | $10.50 | $13.37 | 815,600 | — | — |
| 2021-02-03 | $10.65 | $13.56 | 637,600 | — | — |
| 2021-02-02 | $10.75 | $13.69 | 2,326,100 | — | — |
| 2021-02-01 | $11.50 | $14.64 | 2,900,400 | — | — |
| 2021-01-29 | $10.18 | $12.96 | 2,301,000 | — | — |
| 2021-01-28 | $10.27 | $13.08 | 1,131,000 | — | — |
| 2021-01-27 | $9.93 | $12.64 | 1,762,000 | — | — |
| 2021-01-26 | $10.27 | $13.08 | 983,300 | — | — |
| 2021-01-25 | $10.28 | $13.09 | 1,975,600 | — | — |
| 2021-01-22 | $10.49 | $13.36 | 501,200 | — | — |
| 2021-01-21 | $10.69 | $13.61 | 764,600 | — | — |
| 2021-01-20 | $10.99 | $13.99 | 866,200 | — | — |
| 2021-01-19 | $10.88 | $13.85 | 784,100 | — | — |
| 2021-01-15 | $10.86 | $13.83 | 916,400 | — | — |
| 2021-01-14 | $11.11 | $14.14 | 665,000 | — | — |
| 2021-01-13 | $11.14 | $14.18 | 1,397,500 | — | — |
| 2021-01-12 | $10.98 | $13.98 | 1,755,100 | — | — |
| 2021-01-11 | $11.06 | $14.08 | 1,726,400 | — | — |
| 2021-01-08 | $11.25 | $14.32 | 2,920,700 | — | — |
| 2021-01-07 | $11.86 | $15.10 | 824,100 | — | — |
| 2021-01-06 | $12.02 | $15.30 | 1,353,000 | — | — |
| 2021-01-05 | $12.00 | $15.28 | 1,651,300 | — | — |
| 2021-01-04 | $12.35 | $15.72 | 2,093,500 | — | — |