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
- 1994-04-04 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 | $11.60 | $11.60 | 9,200 | — | — |
| 2021-12-30 | $11.61 | $11.61 | 20,600 | — | — |
| 2021-12-29 | $11.78 | $11.78 | 2,200 | — | — |
| 2021-12-28 | $11.90 | $11.90 | 3,700 | — | — |
| 2021-12-27 | $11.95 | $11.95 | 16,600 | — | — |
| 2021-12-23 | $12.38 | $12.38 | 9,900 | — | — |
| 2021-12-22 | $12.27 | $12.27 | 7,900 | — | — |
| 2021-12-21 | $12.64 | $12.64 | 22,100 | — | — |
| 2021-12-20 | $12.33 | $12.33 | 25,000 | — | — |
| 2021-12-17 | $11.27 | $11.27 | 46,800 | — | — |
| 2021-12-16 | $13.90 | $13.90 | 30,300 | — | — |
| 2021-12-15 | $13.74 | $13.74 | 35,300 | — | — |
| 2021-12-14 | $13.40 | $13.40 | 4,700 | — | — |
| 2021-12-13 | $13.35 | $13.35 | 6,400 | — | — |
| 2021-12-10 | $13.40 | $13.40 | 6,400 | — | — |
| 2021-12-09 | $13.43 | $13.43 | 16,800 | — | — |
| 2021-12-08 | $13.37 | $13.37 | 13,000 | — | — |
| 2021-12-07 | $13.23 | $13.23 | 10,600 | — | — |
| 2021-12-06 | $13.50 | $13.50 | 23,900 | — | — |
| 2021-12-03 | $12.19 | $12.19 | 11,400 | — | — |
| 2021-12-02 | $12.00 | $12.00 | 4,000 | — | — |
| 2021-12-01 | $12.37 | $12.37 | 900 | — | — |
| 2021-11-30 | $12.38 | $12.38 | 4,000 | — | — |
| 2021-11-29 | $12.35 | $12.35 | 1,300 | — | — |
| 2021-11-26 | $12.33 | $12.33 | 0 | — | — |
| 2021-11-24 | $12.33 | $12.33 | 400 | — | — |
| 2021-11-23 | $12.33 | $12.33 | 3,100 | — | — |
| 2021-11-22 | $12.39 | $12.39 | 1,100 | — | — |
| 2021-11-19 | $12.25 | $12.25 | 1,400 | — | — |
| 2021-11-18 | $12.40 | $12.40 | 2,700 | — | — |
| 2021-11-17 | $12.34 | $12.34 | 300 | — | — |
| 2021-11-16 | $12.34 | $12.34 | 2,100 | — | — |
| 2021-11-15 | $12.39 | $12.39 | 8,100 | — | — |
| 2021-11-12 | $12.40 | $12.40 | 1,600 | — | — |
| 2021-11-11 | $11.73 | $11.73 | 1,200 | — | — |
| 2021-11-10 | $11.80 | $11.80 | 19,200 | — | — |
| 2021-11-09 | $12.12 | $12.12 | 700 | — | — |
| 2021-11-08 | $12.39 | $12.39 | 7,600 | — | — |
| 2021-11-05 | $12.25 | $12.25 | 3,600 | — | — |
| 2021-11-04 | $12.58 | $12.58 | 1,600 | — | — |
| 2021-11-03 | $12.43 | $12.43 | 5,000 | — | — |
| 2021-11-02 | $12.48 | $12.48 | 1,300 | — | — |
| 2021-11-01 | $12.60 | $12.60 | 10,500 | — | — |
| 2021-10-29 | $12.55 | $12.55 | 1,100 | — | — |
| 2021-10-28 | $12.60 | $12.60 | 5,300 | — | — |
| 2021-10-27 | $12.60 | $12.60 | 2,700 | — | — |
| 2021-10-26 | $12.60 | $12.60 | 2,400 | — | — |
| 2021-10-25 | $12.60 | $12.60 | 2,500 | — | — |
| 2021-10-22 | $12.60 | $12.60 | 2,200 | — | — |
| 2021-10-21 | $12.63 | $12.63 | 800 | — | — |
| 2021-10-20 | $12.63 | $12.63 | 8,200 | — | — |
| 2021-10-19 | $12.83 | $12.83 | 3,200 | — | — |
| 2021-10-18 | $12.69 | $12.69 | 6,100 | — | — |
| 2021-10-15 | $13.15 | $13.15 | 3,700 | — | — |
| 2021-10-14 | $12.99 | $12.99 | 2,600 | — | — |
| 2021-10-13 | $12.40 | $12.40 | 3,900 | — | — |
| 2021-10-12 | $12.30 | $12.30 | 7,000 | — | — |
| 2021-10-11 | $12.19 | $12.19 | 1,600 | — | — |
| 2021-10-08 | $12.00 | $12.00 | 3,500 | — | — |
| 2021-10-07 | $12.20 | $12.20 | 500 | — | — |
| 2021-10-06 | $12.00 | $12.00 | 3,400 | — | — |
| 2021-10-05 | $12.00 | $12.00 | 300 | — | — |
| 2021-10-04 | $11.73 | $11.73 | 4,500 | — | — |
| 2021-10-01 | $12.04 | $12.04 | 3,000 | — | — |
| 2021-09-30 | $12.11 | $12.11 | 1,200 | — | — |
| 2021-09-29 | $12.12 | $12.12 | 500 | — | — |
| 2021-09-28 | $12.34 | $12.34 | 200 | — | — |
| 2021-09-27 | $11.82 | $11.82 | 700 | — | — |
| 2021-09-24 | $12.35 | $12.35 | 1,500 | — | — |
| 2021-09-23 | $12.05 | $12.05 | 4,900 | — | — |
| 2021-09-22 | $12.25 | $12.25 | 1,400 | — | — |
| 2021-09-21 | $11.94 | $11.94 | 500 | — | — |
| 2021-09-20 | $11.21 | $11.21 | 8,100 | — | — |
| 2021-09-17 | $11.86 | $11.86 | 800 | — | — |
| 2021-09-16 | $12.18 | $12.18 | 100 | — | — |
| 2021-09-15 | $12.25 | $12.25 | 2,300 | — | — |
| 2021-09-14 | $12.13 | $12.13 | 7,500 | — | — |
| 2021-09-13 | $12.71 | $12.71 | 1,500 | — | — |
| 2021-09-10 | $12.99 | $12.99 | 3,600 | — | — |
| 2021-09-09 | $12.96 | $12.96 | 4,800 | — | — |
| 2021-09-08 | $12.50 | $12.50 | 7,500 | — | — |
| 2021-09-07 | $11.62 | $11.62 | 26,800 | — | — |
| 2021-09-03 | $13.58 | $13.58 | 10,800 | — | — |
| 2021-09-02 | $14.16 | $14.16 | 91,600 | — | — |
| 2021-09-01 | $12.30 | $12.30 | 35,600 | — | — |
| 2021-08-31 | $11.60 | $11.60 | 10,400 | — | — |
| 2021-08-30 | $11.31 | $11.31 | 23,500 | — | — |
| 2021-08-27 | $10.49 | $10.49 | 600 | — | — |
| 2021-08-26 | $10.50 | $10.50 | 6,000 | — | — |
| 2021-08-25 | $10.40 | $10.40 | 1,100 | — | — |
| 2021-08-24 | $10.50 | $10.50 | 7,200 | — | — |
| 2021-08-23 | $10.35 | $10.35 | 7,300 | — | — |
| 2021-08-20 | $10.50 | $10.50 | 1,700 | — | — |
| 2021-08-19 | $10.50 | $10.50 | 26,700 | — | — |
| 2021-08-18 | $9.80 | $9.80 | 15,100 | — | — |
| 2021-08-17 | $9.34 | $9.34 | 4,300 | — | — |
| 2021-08-16 | $9.25 | $9.25 | 0 | — | — |
| 2021-08-13 | $9.25 | $9.25 | 0 | — | — |
| 2021-08-12 | $9.25 | $9.25 | 600 | — | — |
| 2021-08-11 | $9.15 | $9.15 | 0 | — | — |
| 2021-08-10 | $9.15 | $9.15 | 200 | — | — |
| 2021-08-09 | $9.15 | $9.15 | 400 | — | — |
| 2021-08-06 | $9.15 | $9.15 | 500 | — | — |
| 2021-08-05 | $9.15 | $9.15 | 0 | — | — |
| 2021-08-04 | $9.15 | $9.15 | 500 | — | — |
| 2021-08-03 | $9.00 | $9.00 | 0 | — | — |
| 2021-08-02 | $9.00 | $9.00 | 3,700 | — | — |
| 2021-07-30 | $9.19 | $9.19 | 100 | — | — |
| 2021-07-29 | $9.35 | $9.35 | 300 | — | — |
| 2021-07-28 | $9.50 | $9.50 | 1,000 | — | — |
| 2021-07-27 | $9.19 | $9.19 | 0 | — | — |
| 2021-07-26 | $9.19 | $9.19 | 1,300 | — | — |
| 2021-07-23 | $9.45 | $9.45 | 400 | — | — |
| 2021-07-22 | $9.50 | $9.50 | 2,200 | — | — |
| 2021-07-21 | $9.40 | $9.40 | 1,300 | — | — |
| 2021-07-20 | $9.30 | $9.30 | 3,200 | — | — |
| 2021-07-19 | $9.25 | $9.25 | 2,400 | — | — |
| 2021-07-16 | $9.31 | $9.31 | 1,100 | — | — |
| 2021-07-15 | $9.35 | $9.35 | 5,500 | — | — |
| 2021-07-14 | $9.50 | $9.50 | 6,900 | — | — |
| 2021-07-13 | $9.05 | $9.05 | 200 | — | — |
| 2021-07-12 | $9.35 | $9.35 | 100 | — | — |
| 2021-07-09 | $9.05 | $9.05 | 0 | — | — |
| 2021-07-08 | $9.05 | $9.05 | 2,700 | — | — |
| 2021-07-07 | $9.50 | $9.50 | 1,300 | — | — |
| 2021-07-06 | $9.50 | $9.50 | 300 | — | — |
| 2021-07-02 | $9.50 | $9.50 | 5,800 | — | — |
| 2021-07-01 | $8.97 | $8.97 | 0 | — | — |
| 2021-06-30 | $8.97 | $8.97 | 3,800 | — | — |
| 2021-06-29 | $9.89 | $9.89 | 400 | — | — |
| 2021-06-28 | $9.90 | $9.90 | 11,800 | — | — |
| 2021-06-25 | $9.62 | $9.62 | 4,400 | — | — |
| 2021-06-24 | $9.60 | $9.60 | 2,300 | — | — |
| 2021-06-23 | $10.00 | $10.00 | 11,300 | — | — |
| 2021-06-22 | $9.60 | $9.60 | 3,000 | — | — |
| 2021-06-21 | $9.40 | $9.40 | 4,100 | — | — |
| 2021-06-18 | $9.40 | $9.40 | 2,000 | — | — |
| 2021-06-17 | $8.95 | $8.95 | 2,100 | — | — |
| 2021-06-16 | $8.90 | $8.90 | 7,900 | — | — |
| 2021-06-15 | $8.90 | $8.90 | 0 | — | — |
| 2021-06-14 | $8.90 | $8.90 | 300 | — | — |
| 2021-06-11 | $8.30 | $8.30 | 10,700 | — | — |
| 2021-06-10 | $8.85 | $8.85 | 200 | — | — |
| 2021-06-09 | $8.90 | $8.90 | 800 | — | — |
| 2021-06-08 | $8.55 | $8.55 | 700 | — | — |
| 2021-06-07 | $8.54 | $8.54 | 4,400 | — | — |
| 2021-06-04 | $8.85 | $8.85 | 8,800 | — | — |
| 2021-06-03 | $8.65 | $8.65 | 300 | — | — |
| 2021-06-02 | $8.65 | $8.65 | 0 | — | — |
| 2021-06-01 | $8.65 | $8.65 | 200 | — | — |
| 2021-05-28 | $8.65 | $8.65 | 0 | — | — |
| 2021-05-27 | $8.65 | $8.65 | 5,900 | — | — |
| 2021-05-26 | $8.60 | $8.60 | 500 | — | — |
| 2021-05-25 | $8.47 | $8.47 | 0 | — | — |
| 2021-05-24 | $8.47 | $8.47 | 2,300 | — | — |
| 2021-05-21 | $8.46 | $8.46 | 5,500 | — | — |
| 2021-05-20 | $8.60 | $8.60 | 9,600 | — | — |
| 2021-05-19 | $8.90 | $8.90 | 13,300 | — | — |
| 2021-05-18 | $8.80 | $8.80 | 200 | — | — |
| 2021-05-17 | $8.80 | $8.80 | 2,600 | — | — |
| 2021-05-14 | $8.80 | $8.80 | 5,300 | — | — |
| 2021-05-13 | $8.55 | $8.55 | 5,700 | — | — |
| 2021-05-12 | $8.85 | $8.85 | 2,600 | — | — |
| 2021-05-11 | $8.60 | $8.60 | 5,100 | — | — |
| 2021-05-10 | $8.60 | $8.60 | 18,800 | — | — |
| 2021-05-07 | $8.50 | $8.50 | 2,200 | — | — |
| 2021-05-06 | $8.50 | $8.50 | 19,100 | — | — |
| 2021-05-05 | $8.50 | $8.50 | 4,300 | — | — |
| 2021-05-04 | $8.85 | $8.85 | 1,800 | — | — |
| 2021-05-03 | $8.50 | $8.50 | 8,100 | — | — |
| 2021-04-30 | $8.70 | $8.70 | 11,900 | — | — |
| 2021-04-29 | $8.69 | $8.69 | 1,700 | — | — |
| 2021-04-28 | $8.90 | $8.90 | 6,100 | — | — |
| 2021-04-27 | $8.40 | $8.40 | 21,400 | — | — |
| 2021-04-26 | $9.65 | $9.65 | 500 | — | — |
| 2021-04-23 | $9.90 | $9.90 | 1,700 | — | — |
| 2021-04-22 | $9.92 | $9.92 | 41,900 | — | — |
| 2021-04-21 | $9.92 | $9.92 | 37,100 | — | — |
| 2021-04-20 | $9.88 | $9.88 | 9,400 | — | — |
| 2021-04-19 | $9.50 | $9.50 | 1,700 | — | — |
| 2021-04-16 | $9.88 | $9.88 | 32,000 | — | — |
| 2021-04-15 | $9.67 | $9.67 | 33,100 | — | — |
| 2021-04-14 | $9.75 | $9.75 | 13,600 | — | — |
| 2021-04-13 | $9.60 | $9.60 | 8,600 | — | — |
| 2021-04-12 | $9.50 | $9.50 | 0 | — | — |
| 2021-04-09 | $9.50 | $9.50 | 1,200 | — | — |
| 2021-04-08 | $9.50 | $9.50 | 3,900 | — | — |
| 2021-04-07 | $9.35 | $9.35 | 3,100 | — | — |
| 2021-04-06 | $9.20 | $9.20 | 0 | — | — |
| 2021-04-05 | $9.20 | $9.20 | 5,100 | — | — |
| 2021-04-01 | $9.10 | $9.10 | 300 | — | — |
| 2021-03-31 | $9.10 | $9.10 | 2,900 | — | — |
| 2021-03-30 | $9.00 | $9.00 | 700 | — | — |
| 2021-03-29 | $9.00 | $9.00 | 2,700 | — | — |
| 2021-03-26 | $9.00 | $9.00 | 1,000 | — | — |
| 2021-03-25 | $9.00 | $9.00 | 800 | — | — |
| 2021-03-24 | $9.00 | $9.00 | 900 | — | — |
| 2021-03-23 | $9.15 | $9.15 | 3,000 | — | — |
| 2021-03-22 | $9.00 | $9.00 | 2,500 | — | — |
| 2021-03-19 | $9.25 | $9.25 | 1,300 | — | — |
| 2021-03-18 | $9.00 | $9.00 | 2,000 | — | — |
| 2021-03-17 | $9.25 | $9.25 | 9,500 | — | — |
| 2021-03-16 | $9.15 | $9.15 | 0 | — | — |
| 2021-03-15 | $9.15 | $9.15 | 0 | — | — |
| 2021-03-12 | $9.15 | $9.15 | 5,100 | — | — |
| 2021-03-11 | $9.00 | $9.00 | 1,000 | — | — |
| 2021-03-10 | $9.00 | $9.00 | 3,900 | — | — |
| 2021-03-09 | $9.45 | $9.45 | 7,800 | — | — |
| 2021-03-08 | $10.00 | $10.00 | 300 | — | — |
| 2021-03-05 | $10.00 | $10.00 | 8,200 | — | — |
| 2021-03-04 | $10.00 | $10.00 | 6,800 | — | — |
| 2021-03-03 | $9.80 | $9.80 | 1,300 | — | — |
| 2021-03-02 | $9.60 | $9.60 | 1,900 | — | — |
| 2021-03-01 | $9.61 | $9.61 | 1,300 | — | — |
| 2021-02-26 | $10.00 | $10.00 | 36,100 | — | — |
| 2021-02-25 | $9.00 | $9.00 | 21,600 | — | — |
| 2021-02-24 | $8.65 | $8.65 | 2,000 | — | — |
| 2021-02-23 | $8.75 | $8.75 | 5,700 | — | — |
| 2021-02-22 | $8.80 | $8.80 | 900 | — | — |
| 2021-02-19 | $8.80 | $8.80 | 1,400 | — | — |
| 2021-02-18 | $8.80 | $8.80 | 800 | — | — |
| 2021-02-17 | $8.85 | $8.85 | 600 | — | — |
| 2021-02-16 | $8.75 | $8.75 | 5,700 | — | — |
| 2021-02-12 | $8.50 | $8.50 | 1,400 | — | — |
| 2021-02-11 | $8.59 | $8.59 | 400 | — | — |
| 2021-02-10 | $8.60 | $8.60 | 13,500 | — | — |
| 2021-02-09 | $8.46 | $8.46 | 400 | — | — |
| 2021-02-08 | $8.40 | $8.40 | 1,300 | — | — |
| 2021-02-05 | $8.30 | $8.30 | 1,400 | — | — |
| 2021-02-04 | $8.31 | $8.31 | 1,400 | — | — |
| 2021-02-03 | $8.51 | $8.51 | 5,700 | — | — |
| 2021-02-02 | $8.40 | $8.40 | 1,100 | — | — |
| 2021-02-01 | $8.11 | $8.11 | 5,200 | — | — |
| 2021-01-29 | $8.10 | $8.10 | 10,800 | — | — |
| 2021-01-28 | $8.10 | $8.10 | 21,800 | — | — |
| 2021-01-27 | $8.00 | $8.00 | 60,900 | — | — |
| 2021-01-26 | $8.13 | $8.13 | 16,400 | — | — |
| 2021-01-25 | $8.40 | $8.40 | 16,500 | — | — |
| 2021-01-22 | $8.30 | $8.30 | 21,000 | — | — |
| 2021-01-21 | $8.40 | $8.40 | 23,200 | — | — |
| 2021-01-20 | $8.15 | $8.15 | 9,400 | — | — |
| 2021-01-19 | $8.05 | $8.05 | 25,500 | — | — |
| 2021-01-15 | $7.82 | $7.82 | 11,300 | — | — |
| 2021-01-14 | $7.80 | $7.80 | 84,400 | — | — |
| 2021-01-13 | $7.63 | $7.63 | 6,500 | — | — |
| 2021-01-12 | $7.50 | $7.50 | 400 | — | — |
| 2021-01-11 | $7.50 | $7.50 | 1,000 | — | — |
| 2021-01-08 | $7.50 | $7.50 | 11,200 | — | — |
| 2021-01-07 | $7.60 | $7.60 | 1,500 | — | — |
| 2021-01-06 | $7.50 | $7.50 | 2,900 | — | — |
| 2021-01-05 | $7.50 | $7.50 | 3,700 | — | — |
| 2021-01-04 | $7.42 | $7.42 | 1,600 | — | — |