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
- 2006-01-26 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 | $13.20 | $32.80 | 164,900 | — | — |
| 2021-12-30 | $12.81 | $31.83 | 88,300 | — | — |
| 2021-12-29 | $12.68 | $31.51 | 195,300 | — | — |
| 2021-12-28 | $12.22 | $30.36 | 267,800 | — | — |
| 2021-12-27 | $12.78 | $31.76 | 116,500 | — | — |
| 2021-12-23 | $12.94 | $32.15 | 119,900 | — | — |
| 2021-12-22 | $13.10 | $32.55 | 180,200 | — | — |
| 2021-12-21 | $13.42 | $33.35 | 138,400 | — | — |
| 2021-12-20 | $12.78 | $31.76 | 369,800 | — | — |
| 2021-12-17 | $13.75 | $34.17 | 384,200 | — | — |
| 2021-12-16 | $12.93 | $32.13 | 213,100 | — | — |
| 2021-12-15 | $13.45 | $33.42 | 205,500 | — | — |
| 2021-12-14 | $13.15 | $32.68 | 186,000 | — | — |
| 2021-12-13 | $13.49 | $33.52 | 319,700 | — | — |
| 2021-12-10 | $14.07 | $34.96 | 374,900 | — | — |
| 2021-12-09 | $14.79 | $36.75 | 98,100 | — | — |
| 2021-12-08 | $15.15 | $37.65 | 98,700 | — | — |
| 2021-12-07 | $15.47 | $38.44 | 188,100 | — | — |
| 2021-12-06 | $15.16 | $37.67 | 223,100 | — | — |
| 2021-12-03 | $14.17 | $35.21 | 293,100 | — | — |
| 2021-12-02 | $15.29 | $37.99 | 119,700 | — | — |
| 2021-12-01 | $15.15 | $37.65 | 229,000 | — | — |
| 2021-11-30 | $14.78 | $36.73 | 458,400 | — | — |
| 2021-11-29 | $16.57 | $41.17 | 783,700 | — | — |
| 2021-11-26 | $16.10 | $40.01 | 265,500 | — | — |
| 2021-11-24 | $15.02 | $37.32 | 192,800 | — | — |
| 2021-11-23 | $15.19 | $37.74 | 579,900 | — | — |
| 2021-11-22 | $15.20 | $37.77 | 645,200 | — | — |
| 2021-11-19 | $14.27 | $35.46 | 556,300 | — | — |
| 2021-11-18 | $12.63 | $31.38 | 175,800 | — | — |
| 2021-11-17 | $13.16 | $32.70 | 138,200 | — | — |
| 2021-11-16 | $13.45 | $33.42 | 194,900 | — | — |
| 2021-11-15 | $14.01 | $34.81 | 178,800 | — | — |
| 2021-11-12 | $14.25 | $35.41 | 204,700 | — | — |
| 2021-11-11 | $14.55 | $36.15 | 287,600 | — | — |
| 2021-11-10 | $13.30 | $33.05 | 173,700 | — | — |
| 2021-11-09 | $13.56 | $33.69 | 367,700 | — | — |
| 2021-11-08 | $13.38 | $33.25 | 519,800 | — | — |
| 2021-11-05 | $11.46 | $28.48 | 483,900 | — | — |
| 2021-11-04 | $10.50 | $26.09 | 180,200 | — | — |
| 2021-11-03 | $11.21 | $27.85 | 200,300 | — | — |
| 2021-11-02 | $11.10 | $27.58 | 83,800 | — | — |
| 2021-11-01 | $11.23 | $27.90 | 101,500 | — | — |
| 2021-10-29 | $11.01 | $27.36 | 162,800 | — | — |
| 2021-10-28 | $10.81 | $26.86 | 122,000 | — | — |
| 2021-10-27 | $10.76 | $26.74 | 119,400 | — | — |
| 2021-10-26 | $11.10 | $27.58 | 176,500 | — | — |
| 2021-10-25 | $11.20 | $27.83 | 87,400 | — | — |
| 2021-10-22 | $11.06 | $27.48 | 109,200 | — | — |
| 2021-10-21 | $11.16 | $27.73 | 282,300 | — | — |
| 2021-10-20 | $10.64 | $26.44 | 154,000 | — | — |
| 2021-10-19 | $10.30 | $25.59 | 95,500 | — | — |
| 2021-10-18 | $10.53 | $26.17 | 118,900 | — | — |
| 2021-10-15 | $10.51 | $26.12 | 221,600 | — | — |
| 2021-10-14 | $10.63 | $26.41 | 160,200 | — | — |
| 2021-10-13 | $10.91 | $27.11 | 176,200 | — | — |
| 2021-10-12 | $10.81 | $26.86 | 162,600 | — | — |
| 2021-10-11 | $10.84 | $26.94 | 247,000 | — | — |
| 2021-10-08 | $10.87 | $27.01 | 575,000 | — | — |
| 2021-10-07 | $9.40 | $23.36 | 172,900 | — | — |
| 2021-10-06 | $9.56 | $23.76 | 383,600 | — | — |
| 2021-10-05 | $9.61 | $23.88 | 700,600 | — | — |
| 2021-10-04 | $8.79 | $21.84 | 333,200 | — | — |
| 2021-10-01 | $8.03 | $19.95 | 240,000 | — | — |
| 2021-09-30 | $7.91 | $19.66 | 77,400 | — | — |
| 2021-09-29 | $7.61 | $18.91 | 20,200 | — | — |
| 2021-09-28 | $7.56 | $18.79 | 50,400 | — | — |
| 2021-09-27 | $7.75 | $19.26 | 62,000 | — | — |
| 2021-09-24 | $7.58 | $18.84 | 33,400 | — | — |
| 2021-09-23 | $7.73 | $19.21 | 88,400 | — | — |
| 2021-09-22 | $7.53 | $18.71 | 111,400 | — | — |
| 2021-09-21 | $7.33 | $18.21 | 49,900 | — | — |
| 2021-09-20 | $7.29 | $18.11 | 86,200 | — | — |
| 2021-09-17 | $7.47 | $18.56 | 104,700 | — | — |
| 2021-09-16 | $7.47 | $18.56 | 108,700 | — | — |
| 2021-09-15 | $7.24 | $17.99 | 134,200 | — | — |
| 2021-09-14 | $7.21 | $17.92 | 438,600 | — | — |
| 2021-09-13 | $6.14 | $15.26 | 581,900 | — | — |
| 2021-09-10 | $7.68 | $19.08 | 115,400 | — | — |
| 2021-09-09 | $7.71 | $19.16 | 133,500 | — | — |
| 2021-09-08 | $7.86 | $19.53 | 712,100 | — | — |
| 2021-09-07 | $6.96 | $17.29 | 74,400 | — | — |
| 2021-09-03 | $6.89 | $17.12 | 150,500 | — | — |
| 2021-09-02 | $6.70 | $16.65 | 54,200 | — | — |
| 2021-09-01 | $6.87 | $17.07 | 91,500 | — | — |
| 2021-08-31 | $6.91 | $17.17 | 36,700 | — | — |
| 2021-08-30 | $6.71 | $16.67 | 55,400 | — | — |
| 2021-08-27 | $6.78 | $16.85 | 59,300 | — | — |
| 2021-08-26 | $6.79 | $16.87 | 115,800 | — | — |
| 2021-08-25 | $7.05 | $17.52 | 253,700 | — | — |
| 2021-08-24 | $6.43 | $15.98 | 51,700 | — | — |
| 2021-08-23 | $6.26 | $15.56 | 79,400 | — | — |
| 2021-08-20 | $6.18 | $15.36 | 270,200 | — | — |
| 2021-08-19 | $5.74 | $14.26 | 276,900 | — | — |
| 2021-08-18 | $5.80 | $14.41 | 136,000 | — | — |
| 2021-08-17 | $5.94 | $14.76 | 319,700 | — | — |
| 2021-08-16 | $6.02 | $14.96 | 183,000 | — | — |
| 2021-08-13 | $6.22 | $15.46 | 88,800 | — | — |
| 2021-08-12 | $6.29 | $15.63 | 124,900 | — | — |
| 2021-08-11 | $6.44 | $16.00 | 317,500 | — | — |
| 2021-08-10 | $6.19 | $15.38 | 271,300 | — | — |
| 2021-08-09 | $6.38 | $15.85 | 95,100 | — | — |
| 2021-08-06 | $6.39 | $15.88 | 309,700 | — | — |
| 2021-08-05 | $6.38 | $15.85 | 109,000 | — | — |
| 2021-08-04 | $6.65 | $16.52 | 97,300 | — | — |
| 2021-08-03 | $6.72 | $16.70 | 29,600 | — | — |
| 2021-08-02 | $6.71 | $16.67 | 200,300 | — | — |
| 2021-07-30 | $6.37 | $15.83 | 178,600 | — | — |
| 2021-07-29 | $6.56 | $16.30 | 88,600 | — | — |
| 2021-07-28 | $6.55 | $16.28 | 132,100 | — | — |
| 2021-07-27 | $6.68 | $16.60 | 87,500 | — | — |
| 2021-07-26 | $6.89 | $17.12 | 97,600 | — | — |
| 2021-07-23 | $6.94 | $17.24 | 66,500 | — | — |
| 2021-07-22 | $6.85 | $17.02 | 30,800 | — | — |
| 2021-07-21 | $7.00 | $17.39 | 66,900 | — | — |
| 2021-07-20 | $6.87 | $17.07 | 186,000 | — | — |
| 2021-07-19 | $6.79 | $16.87 | 84,600 | — | — |
| 2021-07-16 | $6.88 | $17.10 | 68,100 | — | — |
| 2021-07-15 | $6.95 | $17.27 | 67,900 | — | — |
| 2021-07-14 | $7.05 | $17.52 | 40,800 | — | — |
| 2021-07-13 | $7.16 | $17.79 | 152,400 | — | — |
| 2021-07-12 | $7.10 | $17.64 | 63,100 | — | — |
| 2021-07-09 | $7.06 | $17.54 | 56,800 | — | — |
| 2021-07-08 | $6.98 | $17.34 | 131,900 | — | — |
| 2021-07-07 | $7.01 | $17.42 | 77,100 | — | — |
| 2021-07-06 | $7.05 | $17.52 | 67,500 | — | — |
| 2021-07-02 | $7.07 | $17.57 | 89,800 | — | — |
| 2021-07-01 | $7.21 | $17.92 | 194,700 | — | — |
| 2021-06-30 | $6.87 | $17.07 | 94,500 | — | — |
| 2021-06-29 | $6.88 | $17.10 | 89,900 | — | — |
| 2021-06-28 | $6.82 | $16.95 | 141,400 | — | — |
| 2021-06-25 | $7.15 | $17.77 | 141,500 | — | — |
| 2021-06-24 | $6.96 | $17.29 | 146,600 | — | — |
| 2021-06-23 | $7.06 | $17.54 | 92,600 | — | — |
| 2021-06-22 | $6.81 | $16.92 | 116,300 | — | — |
| 2021-06-21 | $6.72 | $16.70 | 79,900 | — | — |
| 2021-06-18 | $6.70 | $16.65 | 125,900 | — | — |
| 2021-06-17 | $6.75 | $16.77 | 207,800 | — | — |
| 2021-06-16 | $6.93 | $17.22 | 328,900 | — | — |
| 2021-06-15 | $7.38 | $18.34 | 419,200 | — | — |
| 2021-06-14 | $6.48 | $16.10 | 166,900 | — | — |
| 2021-06-11 | $6.48 | $16.10 | 207,200 | — | — |
| 2021-06-10 | $6.35 | $15.78 | 101,800 | — | — |
| 2021-06-09 | $6.23 | $15.48 | 113,800 | — | — |
| 2021-06-08 | $6.06 | $15.06 | 83,700 | — | — |
| 2021-06-07 | $6.15 | $15.28 | 87,600 | — | — |
| 2021-06-04 | $6.38 | $15.85 | 116,900 | — | — |
| 2021-06-03 | $6.33 | $15.73 | 101,300 | — | — |
| 2021-06-02 | $6.40 | $15.90 | 110,100 | — | — |
| 2021-06-01 | $6.19 | $15.38 | 97,600 | — | — |
| 2021-05-28 | $6.06 | $15.06 | 64,800 | — | — |
| 2021-05-27 | $5.85 | $14.54 | 77,900 | — | — |
| 2021-05-26 | $5.83 | $14.49 | 110,500 | — | — |
| 2021-05-25 | $5.70 | $14.16 | 132,700 | — | — |
| 2021-05-24 | $6.05 | $15.03 | 175,100 | — | — |
| 2021-05-21 | $6.33 | $15.73 | 193,000 | — | — |
| 2021-05-20 | $6.12 | $15.21 | 209,200 | — | — |
| 2021-05-19 | $6.03 | $14.98 | 178,100 | — | — |
| 2021-05-18 | $5.85 | $14.54 | 146,600 | — | — |
| 2021-05-17 | $5.72 | $14.21 | 107,400 | — | — |
| 2021-05-14 | $5.62 | $13.96 | 121,800 | — | — |
| 2021-05-13 | $5.50 | $13.67 | 94,700 | — | — |
| 2021-05-12 | $5.59 | $13.89 | 137,500 | — | — |
| 2021-05-11 | $5.63 | $13.99 | 108,800 | — | — |
| 2021-05-10 | $5.59 | $13.89 | 358,600 | — | — |
| 2021-05-07 | $5.80 | $14.41 | 449,800 | — | — |
| 2021-05-06 | $6.37 | $15.83 | 163,000 | — | — |
| 2021-05-05 | $6.40 | $15.90 | 146,800 | — | — |
| 2021-05-04 | $6.25 | $15.53 | 148,200 | — | — |
| 2021-05-03 | $6.16 | $15.31 | 102,200 | — | — |
| 2021-04-30 | $6.03 | $14.98 | 85,200 | — | — |
| 2021-04-29 | $5.87 | $14.59 | 114,100 | — | — |
| 2021-04-28 | $6.02 | $14.96 | 67,600 | — | — |
| 2021-04-27 | $6.07 | $15.08 | 102,300 | — | — |
| 2021-04-26 | $5.86 | $14.56 | 58,900 | — | — |
| 2021-04-23 | $5.78 | $14.36 | 105,900 | — | — |
| 2021-04-22 | $5.88 | $14.61 | 93,700 | — | — |
| 2021-04-21 | $5.85 | $14.54 | 37,900 | — | — |
| 2021-04-20 | $5.73 | $14.24 | 83,700 | — | — |
| 2021-04-19 | $5.84 | $14.51 | 128,000 | — | — |
| 2021-04-16 | $5.75 | $14.29 | 87,700 | — | — |
| 2021-04-15 | $5.84 | $14.51 | 46,900 | — | — |
| 2021-04-14 | $5.77 | $14.34 | 66,200 | — | — |
| 2021-04-13 | $5.64 | $14.01 | 163,000 | — | — |
| 2021-04-12 | $5.72 | $14.21 | 77,000 | — | — |
| 2021-04-09 | $6.00 | $14.91 | 113,000 | — | — |
| 2021-04-08 | $6.03 | $14.98 | 132,200 | — | — |
| 2021-04-07 | $6.04 | $15.01 | 103,900 | — | — |
| 2021-04-06 | $6.07 | $15.08 | 177,800 | — | — |
| 2021-04-05 | $6.01 | $14.93 | 238,500 | — | — |
| 2021-04-01 | $6.24 | $15.51 | 530,800 | — | — |
| 2021-03-31 | $6.10 | $15.16 | 393,100 | — | — |
| 2021-03-30 | $5.89 | $14.64 | 155,600 | — | — |
| 2021-03-29 | $5.88 | $14.61 | 188,200 | — | — |
| 2021-03-26 | $5.98 | $14.86 | 309,000 | — | — |
| 2021-03-25 | $6.12 | $15.21 | 755,800 | — | — |
| 2021-03-24 | $5.82 | $14.46 | 1,107,400 | — | — |
| 2021-03-23 | $5.28 | $13.12 | 108,000 | — | — |
| 2021-03-22 | $5.37 | $13.34 | 128,600 | — | — |
| 2021-03-19 | $5.32 | $13.22 | 165,400 | — | — |
| 2021-03-18 | $5.32 | $13.22 | 201,100 | — | — |
| 2021-03-17 | $5.57 | $13.84 | 191,800 | — | — |
| 2021-03-16 | $5.54 | $13.77 | 405,100 | — | — |
| 2021-03-15 | $5.39 | $13.39 | 421,700 | — | — |
| 2021-03-12 | $4.96 | $12.32 | 367,800 | — | — |
| 2021-03-11 | $4.95 | $12.30 | 409,400 | — | — |
| 2021-03-10 | $4.70 | $11.68 | 261,600 | — | — |
| 2021-03-09 | $4.47 | $11.11 | 229,800 | — | — |
| 2021-03-08 | $4.50 | $11.18 | 277,600 | — | — |
| 2021-03-05 | $4.36 | $10.83 | 405,500 | — | — |
| 2021-03-04 | $4.22 | $10.49 | 153,500 | — | — |
| 2021-03-03 | $4.09 | $10.16 | 282,200 | — | — |
| 2021-03-02 | $4.35 | $10.81 | 299,100 | — | — |
| 2021-03-01 | $4.27 | $10.61 | 489,300 | — | — |
| 2021-02-26 | $3.89 | $9.67 | 232,100 | — | — |
| 2021-02-25 | $3.99 | $9.91 | 107,500 | — | — |
| 2021-02-24 | $4.16 | $10.34 | 353,500 | — | — |
| 2021-02-23 | $3.98 | $9.89 | 244,200 | — | — |
| 2021-02-22 | $3.88 | $9.64 | 112,800 | — | — |
| 2021-02-19 | $3.96 | $9.84 | 103,500 | — | — |
| 2021-02-18 | $3.84 | $9.54 | 77,200 | — | — |
| 2021-02-17 | $3.95 | $9.82 | 243,000 | — | — |
| 2021-02-16 | $3.98 | $9.89 | 392,300 | — | — |
| 2021-02-12 | $4.12 | $10.24 | 185,900 | — | — |
| 2021-02-11 | $4.01 | $9.96 | 175,700 | — | — |
| 2021-02-10 | $3.84 | $9.54 | 102,900 | — | — |
| 2021-02-09 | $3.77 | $9.37 | 72,100 | — | — |
| 2021-02-08 | $3.84 | $9.54 | 248,100 | — | — |
| 2021-02-05 | $3.84 | $9.54 | 121,600 | — | — |
| 2021-02-04 | $3.74 | $9.29 | 190,900 | — | — |
| 2021-02-03 | $3.98 | $9.89 | 612,600 | — | — |
| 2021-02-02 | $3.75 | $9.32 | 899,400 | — | — |
| 2021-02-01 | $3.67 | $9.12 | 209,300 | — | — |
| 2021-01-29 | $3.20 | $7.95 | 85,000 | — | — |
| 2021-01-28 | $3.27 | $8.13 | 78,800 | — | — |
| 2021-01-27 | $3.36 | $8.35 | 191,600 | — | — |
| 2021-01-26 | $3.40 | $8.45 | 337,300 | — | — |
| 2021-01-25 | $3.50 | $8.70 | 195,700 | — | — |
| 2021-01-22 | $3.62 | $9.00 | 135,800 | — | — |
| 2021-01-21 | $3.67 | $9.12 | 321,600 | — | — |
| 2021-01-20 | $3.48 | $8.65 | 140,800 | — | — |
| 2021-01-19 | $3.25 | $8.08 | 82,600 | — | — |
| 2021-01-15 | $3.20 | $7.95 | 127,300 | — | — |
| 2021-01-14 | $3.13 | $7.78 | 132,600 | — | — |
| 2021-01-13 | $3.06 | $7.60 | 88,900 | — | — |
| 2021-01-12 | $3.12 | $7.75 | 91,800 | — | — |
| 2021-01-11 | $3.01 | $7.48 | 117,200 | — | — |
| 2021-01-08 | $3.11 | $7.73 | 108,200 | — | — |
| 2021-01-07 | $3.21 | $7.98 | 132,100 | — | — |
| 2021-01-06 | $3.28 | $8.15 | 86,400 | — | — |
| 2021-01-05 | $3.16 | $7.85 | 107,000 | — | — |
| 2021-01-04 | $3.03 | $7.53 | 157,600 | — | — |