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
- 2013-10-04 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 | $8.27 | $21.42 | 224,600 | — | — |
| 2021-12-30 | $8.37 | $21.68 | 371,500 | — | — |
| 2021-12-29 | $8.72 | $21.88 | 411,600 | — | — |
| 2021-12-28 | $8.77 | $22.01 | 259,900 | — | — |
| 2021-12-27 | $8.73 | $21.91 | 599,900 | — | — |
| 2021-12-23 | $8.64 | $21.68 | 188,600 | — | — |
| 2021-12-22 | $8.52 | $21.38 | 214,000 | — | — |
| 2021-12-21 | $8.39 | $21.05 | 235,300 | — | — |
| 2021-12-20 | $8.10 | $20.33 | 371,500 | — | — |
| 2021-12-17 | $8.07 | $20.25 | 359,700 | — | — |
| 2021-12-16 | $8.13 | $20.40 | 222,800 | — | — |
| 2021-12-15 | $8.31 | $20.85 | 258,600 | — | — |
| 2021-12-14 | $8.16 | $20.48 | 328,300 | — | — |
| 2021-12-13 | $8.14 | $20.43 | 662,900 | — | — |
| 2021-12-10 | $8.69 | $21.81 | 238,800 | — | — |
| 2021-12-09 | $8.78 | $22.03 | 129,000 | — | — |
| 2021-12-08 | $8.83 | $22.16 | 140,500 | — | — |
| 2021-12-07 | $8.73 | $21.91 | 149,600 | — | — |
| 2021-12-06 | $8.58 | $21.53 | 193,200 | — | — |
| 2021-12-03 | $8.51 | $21.36 | 131,500 | — | — |
| 2021-12-02 | $8.63 | $21.66 | 145,200 | — | — |
| 2021-12-01 | $8.43 | $21.16 | 257,100 | — | — |
| 2021-11-30 | $8.55 | $21.46 | 349,500 | — | — |
| 2021-11-29 | $8.79 | $22.06 | 199,500 | — | — |
| 2021-11-26 | $8.86 | $22.23 | 269,700 | — | — |
| 2021-11-24 | $8.93 | $22.41 | 138,600 | — | — |
| 2021-11-23 | $8.89 | $22.31 | 127,800 | — | — |
| 2021-11-22 | $8.90 | $22.33 | 202,300 | — | — |
| 2021-11-19 | $8.93 | $22.41 | 203,400 | — | — |
| 2021-11-18 | $8.99 | $22.56 | 146,800 | — | — |
| 2021-11-17 | $9.00 | $22.59 | 198,500 | — | — |
| 2021-11-16 | $9.06 | $22.74 | 153,100 | — | — |
| 2021-11-15 | $9.01 | $22.61 | 99,100 | — | — |
| 2021-11-12 | $9.09 | $22.81 | 172,100 | — | — |
| 2021-11-11 | $9.04 | $22.69 | 60,200 | — | — |
| 2021-11-10 | $9.02 | $22.64 | 289,200 | — | — |
| 2021-11-09 | $9.19 | $23.06 | 103,800 | — | — |
| 2021-11-08 | $9.16 | $22.99 | 100,000 | — | — |
| 2021-11-05 | $9.16 | $22.99 | 143,400 | — | — |
| 2021-11-04 | $9.06 | $22.74 | 107,400 | — | — |
| 2021-11-03 | $9.16 | $22.99 | 151,600 | — | — |
| 2021-11-02 | $9.09 | $22.81 | 115,100 | — | — |
| 2021-11-01 | $9.19 | $23.06 | 131,500 | — | — |
| 2021-10-29 | $9.12 | $22.89 | 85,600 | — | — |
| 2021-10-28 | $9.13 | $22.91 | 92,100 | — | — |
| 2021-10-27 | $9.17 | $23.01 | 120,200 | — | — |
| 2021-10-26 | $9.15 | $22.96 | 141,500 | — | — |
| 2021-10-25 | $9.19 | $23.06 | 98,600 | — | — |
| 2021-10-22 | $9.18 | $23.04 | 63,200 | — | — |
| 2021-10-21 | $9.20 | $23.09 | 96,400 | — | — |
| 2021-10-20 | $9.13 | $22.91 | 69,900 | — | — |
| 2021-10-19 | $9.11 | $22.86 | 85,200 | — | — |
| 2021-10-18 | $9.06 | $22.74 | 96,000 | — | — |
| 2021-10-15 | $9.08 | $22.79 | 94,600 | — | — |
| 2021-10-14 | $9.20 | $23.09 | 86,100 | — | — |
| 2021-10-13 | $9.17 | $23.01 | 57,900 | — | — |
| 2021-10-12 | $9.14 | $22.94 | 85,200 | — | — |
| 2021-10-11 | $9.13 | $22.91 | 99,200 | — | — |
| 2021-10-08 | $9.08 | $22.79 | 58,300 | — | — |
| 2021-10-07 | $9.00 | $22.59 | 74,000 | — | — |
| 2021-10-06 | $8.98 | $22.54 | 147,100 | — | — |
| 2021-10-05 | $9.05 | $22.71 | 152,300 | — | — |
| 2021-10-04 | $8.91 | $22.36 | 223,900 | — | — |
| 2021-10-01 | $8.87 | $22.26 | 632,300 | — | — |
| 2021-09-30 | $8.88 | $22.28 | 241,100 | — | — |
| 2021-09-29 | $8.97 | $22.51 | 250,900 | — | — |
| 2021-09-28 | $9.24 | $22.51 | 363,400 | — | — |
| 2021-09-27 | $9.48 | $23.09 | 274,200 | — | — |
| 2021-09-24 | $9.42 | $22.95 | 208,400 | — | — |
| 2021-09-23 | $9.36 | $22.80 | 300,200 | — | — |
| 2021-09-22 | $9.30 | $22.66 | 218,400 | — | — |
| 2021-09-21 | $9.22 | $22.46 | 137,500 | — | — |
| 2021-09-20 | $9.09 | $22.14 | 329,200 | — | — |
| 2021-09-17 | $9.22 | $22.46 | 178,100 | — | — |
| 2021-09-16 | $9.08 | $22.12 | 115,500 | — | — |
| 2021-09-15 | $9.07 | $22.10 | 477,800 | — | — |
| 2021-09-14 | $9.08 | $22.12 | 111,100 | — | — |
| 2021-09-13 | $9.08 | $22.12 | 128,500 | — | — |
| 2021-09-10 | $9.00 | $21.93 | 178,100 | — | — |
| 2021-09-09 | $8.99 | $21.90 | 93,300 | — | — |
| 2021-09-08 | $9.00 | $21.93 | 178,000 | — | — |
| 2021-09-07 | $9.07 | $22.10 | 170,500 | — | — |
| 2021-09-03 | $9.11 | $22.19 | 112,400 | — | — |
| 2021-09-02 | $9.15 | $22.29 | 103,000 | — | — |
| 2021-09-01 | $9.08 | $22.12 | 126,900 | — | — |
| 2021-08-31 | $9.12 | $22.22 | 143,100 | — | — |
| 2021-08-30 | $9.02 | $21.97 | 148,100 | — | — |
| 2021-08-27 | $8.97 | $21.85 | 109,200 | — | — |
| 2021-08-26 | $8.98 | $21.88 | 79,200 | — | — |
| 2021-08-25 | $9.03 | $22.00 | 189,600 | — | — |
| 2021-08-24 | $9.06 | $22.07 | 295,100 | — | — |
| 2021-08-23 | $8.91 | $21.71 | 162,800 | — | — |
| 2021-08-20 | $8.85 | $21.56 | 224,800 | — | — |
| 2021-08-19 | $8.86 | $21.58 | 211,500 | — | — |
| 2021-08-18 | $8.98 | $21.88 | 91,500 | — | — |
| 2021-08-17 | $8.99 | $21.90 | 124,600 | — | — |
| 2021-08-16 | $9.07 | $22.10 | 186,300 | — | — |
| 2021-08-13 | $9.11 | $22.19 | 144,700 | — | — |
| 2021-08-12 | $9.01 | $21.95 | 140,200 | — | — |
| 2021-08-11 | $8.97 | $21.85 | 232,700 | — | — |
| 2021-08-10 | $9.05 | $22.05 | 571,100 | — | — |
| 2021-08-09 | $9.16 | $22.32 | 231,100 | — | — |
| 2021-08-06 | $9.18 | $22.36 | 113,700 | — | — |
| 2021-08-05 | $9.23 | $22.49 | 164,400 | — | — |
| 2021-08-04 | $9.11 | $22.19 | 183,600 | — | — |
| 2021-08-03 | $9.17 | $22.34 | 224,500 | — | — |
| 2021-08-02 | $9.21 | $22.44 | 118,500 | — | — |
| 2021-07-30 | $9.21 | $22.44 | 172,800 | — | — |
| 2021-07-29 | $9.33 | $22.73 | 105,400 | — | — |
| 2021-07-28 | $9.33 | $22.73 | 337,800 | — | — |
| 2021-07-27 | $9.41 | $22.92 | 171,900 | — | — |
| 2021-07-26 | $9.36 | $22.80 | 123,800 | — | — |
| 2021-07-23 | $9.22 | $22.46 | 106,200 | — | — |
| 2021-07-22 | $9.23 | $22.49 | 126,300 | — | — |
| 2021-07-21 | $9.38 | $22.85 | 152,300 | — | — |
| 2021-07-20 | $9.26 | $22.56 | 192,000 | — | — |
| 2021-07-19 | $9.21 | $22.44 | 455,500 | — | — |
| 2021-07-16 | $9.38 | $22.85 | 254,200 | — | — |
| 2021-07-15 | $9.39 | $22.88 | 157,700 | — | — |
| 2021-07-14 | $9.35 | $22.78 | 189,800 | — | — |
| 2021-07-13 | $9.43 | $22.97 | 258,700 | — | — |
| 2021-07-12 | $9.81 | $23.90 | 179,800 | — | — |
| 2021-07-09 | $9.75 | $23.75 | 217,700 | — | — |
| 2021-07-08 | $9.48 | $23.09 | 252,900 | — | — |
| 2021-07-07 | $9.60 | $23.39 | 180,400 | — | — |
| 2021-07-06 | $9.69 | $23.61 | 276,000 | — | — |
| 2021-07-02 | $9.78 | $23.83 | 213,800 | — | — |
| 2021-07-01 | $9.91 | $24.14 | 148,600 | — | — |
| 2021-06-30 | $9.86 | $24.02 | 206,400 | — | — |
| 2021-06-29 | $9.83 | $23.95 | 331,100 | — | — |
| 2021-06-28 | $10.28 | $24.39 | 390,200 | — | — |
| 2021-06-25 | $10.52 | $24.96 | 2,406,300 | — | — |
| 2021-06-24 | $10.56 | $25.05 | 266,600 | — | — |
| 2021-06-23 | $10.38 | $24.62 | 256,200 | — | — |
| 2021-06-22 | $10.43 | $24.74 | 208,600 | — | — |
| 2021-06-21 | $10.35 | $24.55 | 267,400 | — | — |
| 2021-06-18 | $10.13 | $24.03 | 424,500 | — | — |
| 2021-06-17 | $10.19 | $24.17 | 235,900 | — | — |
| 2021-06-16 | $10.39 | $24.65 | 268,300 | — | — |
| 2021-06-15 | $10.31 | $24.46 | 389,600 | — | — |
| 2021-06-14 | $10.48 | $24.86 | 184,400 | — | — |
| 2021-06-11 | $10.45 | $24.79 | 198,900 | — | — |
| 2021-06-10 | $10.46 | $24.81 | 187,400 | — | — |
| 2021-06-09 | $10.48 | $24.86 | 352,100 | — | — |
| 2021-06-08 | $10.42 | $24.72 | 316,800 | — | — |
| 2021-06-07 | $10.33 | $24.50 | 312,000 | — | — |
| 2021-06-04 | $10.12 | $24.01 | 135,200 | — | — |
| 2021-06-03 | $10.05 | $23.84 | 112,800 | — | — |
| 2021-06-02 | $10.00 | $23.72 | 175,000 | — | — |
| 2021-06-01 | $9.98 | $23.67 | 163,900 | — | — |
| 2021-05-28 | $9.82 | $23.29 | 109,700 | — | — |
| 2021-05-27 | $9.83 | $23.32 | 116,200 | — | — |
| 2021-05-26 | $9.83 | $23.32 | 127,100 | — | — |
| 2021-05-25 | $9.72 | $23.06 | 236,800 | — | — |
| 2021-05-24 | $9.74 | $23.11 | 162,500 | — | — |
| 2021-05-21 | $9.69 | $22.99 | 162,600 | — | — |
| 2021-05-20 | $9.73 | $23.08 | 131,600 | — | — |
| 2021-05-19 | $9.75 | $23.13 | 182,700 | — | — |
| 2021-05-18 | $9.71 | $23.03 | 205,200 | — | — |
| 2021-05-17 | $9.66 | $22.92 | 177,700 | — | — |
| 2021-05-14 | $9.53 | $22.61 | 303,600 | — | — |
| 2021-05-13 | $9.29 | $22.04 | 313,400 | — | — |
| 2021-05-12 | $8.80 | $20.88 | 602,100 | — | — |
| 2021-05-11 | $9.37 | $22.23 | 684,400 | — | — |
| 2021-05-10 | $9.89 | $23.46 | 324,900 | — | — |
| 2021-05-07 | $10.15 | $24.08 | 225,600 | — | — |
| 2021-05-06 | $10.12 | $24.01 | 304,600 | — | — |
| 2021-05-05 | $10.28 | $24.39 | 143,700 | — | — |
| 2021-05-04 | $10.13 | $24.03 | 248,800 | — | — |
| 2021-05-03 | $10.31 | $24.46 | 162,900 | — | — |
| 2021-04-30 | $10.12 | $24.01 | 179,600 | — | — |
| 2021-04-29 | $10.18 | $24.15 | 284,500 | — | — |
| 2021-04-28 | $10.30 | $24.43 | 313,300 | — | — |
| 2021-04-27 | $10.21 | $24.22 | 271,900 | — | — |
| 2021-04-26 | $9.95 | $23.60 | 499,800 | — | — |
| 2021-04-23 | $9.84 | $23.34 | 438,200 | — | — |
| 2021-04-22 | $9.43 | $22.37 | 203,700 | — | — |
| 2021-04-21 | $9.49 | $22.51 | 145,300 | — | — |
| 2021-04-20 | $9.43 | $22.37 | 204,800 | — | — |
| 2021-04-19 | $9.37 | $22.23 | 260,300 | — | — |
| 2021-04-16 | $9.53 | $22.61 | 130,800 | — | — |
| 2021-04-15 | $9.58 | $22.73 | 164,900 | — | — |
| 2021-04-14 | $9.63 | $22.84 | 209,100 | — | — |
| 2021-04-13 | $9.76 | $23.15 | 214,600 | — | — |
| 2021-04-12 | $9.57 | $22.70 | 84,600 | — | — |
| 2021-04-09 | $9.55 | $22.65 | 152,300 | — | — |
| 2021-04-08 | $9.59 | $22.75 | 155,200 | — | — |
| 2021-04-07 | $9.50 | $22.54 | 199,400 | — | — |
| 2021-04-06 | $9.53 | $22.61 | 153,500 | — | — |
| 2021-04-05 | $9.46 | $22.44 | 189,300 | — | — |
| 2021-04-01 | $9.54 | $22.63 | 213,900 | — | — |
| 2021-03-31 | $9.34 | $22.16 | 483,500 | — | — |
| 2021-03-30 | $9.67 | $22.94 | 243,500 | — | — |
| 2021-03-29 | $9.94 | $22.94 | 373,200 | — | — |
| 2021-03-26 | $10.02 | $23.12 | 222,500 | — | — |
| 2021-03-25 | $10.01 | $23.10 | 248,500 | — | — |
| 2021-03-24 | $9.92 | $22.89 | 199,400 | — | — |
| 2021-03-23 | $9.99 | $23.05 | 238,100 | — | — |
| 2021-03-22 | $10.02 | $23.12 | 154,700 | — | — |
| 2021-03-19 | $10.11 | $23.33 | 326,900 | — | — |
| 2021-03-18 | $10.06 | $23.22 | 140,500 | — | — |
| 2021-03-17 | $10.21 | $23.56 | 184,300 | — | — |
| 2021-03-16 | $10.02 | $23.12 | 229,600 | — | — |
| 2021-03-15 | $10.07 | $23.24 | 286,400 | — | — |
| 2021-03-12 | $10.09 | $23.29 | 252,000 | — | — |
| 2021-03-11 | $10.20 | $23.54 | 204,500 | — | — |
| 2021-03-10 | $10.18 | $23.49 | 609,600 | — | — |
| 2021-03-09 | $10.61 | $24.49 | 171,500 | — | — |
| 2021-03-08 | $10.47 | $24.16 | 239,400 | — | — |
| 2021-03-05 | $10.07 | $23.24 | 176,500 | — | — |
| 2021-03-04 | $10.04 | $23.17 | 254,500 | — | — |
| 2021-03-03 | $10.25 | $23.65 | 188,500 | — | — |
| 2021-03-02 | $10.17 | $23.47 | 216,900 | — | — |
| 2021-03-01 | $10.04 | $23.17 | 185,000 | — | — |
| 2021-02-26 | $9.82 | $22.66 | 162,400 | — | — |
| 2021-02-25 | $9.63 | $22.22 | 183,200 | — | — |
| 2021-02-24 | $9.93 | $22.92 | 208,000 | — | — |
| 2021-02-23 | $9.66 | $22.29 | 95,800 | — | — |
| 2021-02-22 | $9.72 | $22.43 | 226,000 | — | — |
| 2021-02-19 | $9.70 | $22.39 | 113,600 | — | — |
| 2021-02-18 | $9.45 | $21.81 | 104,500 | — | — |
| 2021-02-17 | $9.62 | $22.20 | 163,600 | — | — |
| 2021-02-16 | $9.74 | $22.48 | 209,200 | — | — |
| 2021-02-12 | $9.59 | $22.13 | 124,800 | — | — |
| 2021-02-11 | $9.40 | $21.69 | 131,800 | — | — |
| 2021-02-10 | $9.30 | $21.46 | 112,700 | — | — |
| 2021-02-09 | $9.29 | $21.44 | 218,400 | — | — |
| 2021-02-08 | $9.39 | $21.67 | 196,500 | — | — |
| 2021-02-05 | $9.45 | $21.81 | 163,300 | — | — |
| 2021-02-04 | $9.32 | $21.51 | 103,100 | — | — |
| 2021-02-03 | $9.09 | $20.98 | 88,400 | — | — |
| 2021-02-02 | $9.09 | $20.98 | 157,200 | — | — |
| 2021-02-01 | $8.81 | $20.33 | 245,000 | — | — |
| 2021-01-29 | $8.80 | $20.31 | 205,500 | — | — |
| 2021-01-28 | $9.00 | $20.77 | 162,400 | — | — |
| 2021-01-27 | $8.99 | $20.75 | 261,300 | — | — |
| 2021-01-26 | $9.37 | $21.62 | 226,800 | — | — |
| 2021-01-25 | $9.28 | $21.42 | 138,000 | — | — |
| 2021-01-22 | $9.27 | $21.39 | 157,300 | — | — |
| 2021-01-21 | $9.12 | $21.05 | 155,600 | — | — |
| 2021-01-20 | $9.02 | $20.82 | 163,300 | — | — |
| 2021-01-19 | $8.73 | $20.15 | 205,600 | — | — |
| 2021-01-15 | $8.80 | $20.31 | 148,600 | — | — |
| 2021-01-14 | $8.90 | $20.54 | 172,500 | — | — |
| 2021-01-13 | $8.90 | $20.54 | 132,500 | — | — |
| 2021-01-12 | $8.95 | $20.65 | 114,500 | — | — |
| 2021-01-11 | $8.96 | $20.68 | 139,900 | — | — |
| 2021-01-08 | $9.00 | $20.77 | 143,400 | — | — |
| 2021-01-07 | $8.99 | $20.75 | 136,500 | — | — |
| 2021-01-06 | $8.93 | $20.61 | 175,200 | — | — |
| 2021-01-05 | $8.74 | $20.17 | 228,200 | — | — |
| 2021-01-04 | $8.81 | $20.33 | 271,400 | — | — |