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
- 1998-06-30 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 | $11.13 | $11.13 | 225,000 | — | — |
| 2021-12-30 | $11.03 | $11.03 | 187,800 | — | — |
| 2021-12-29 | $11.17 | $11.17 | 245,200 | — | — |
| 2021-12-28 | $11.17 | $11.17 | 173,400 | — | — |
| 2021-12-27 | $11.24 | $11.24 | 359,100 | — | — |
| 2021-12-23 | $10.88 | $10.88 | 662,500 | — | — |
| 2021-12-22 | $10.76 | $10.76 | 386,000 | — | — |
| 2021-12-21 | $10.54 | $10.54 | 302,100 | — | — |
| 2021-12-20 | $10.12 | $10.12 | 472,800 | — | — |
| 2021-12-17 | $10.52 | $10.52 | 449,900 | — | — |
| 2021-12-16 | $10.56 | $10.56 | 573,600 | — | — |
| 2021-12-15 | $10.56 | $10.56 | 315,000 | — | — |
| 2021-12-14 | $10.38 | $10.38 | 317,800 | — | — |
| 2021-12-13 | $10.38 | $10.38 | 278,800 | — | — |
| 2021-12-10 | $10.68 | $10.68 | 309,800 | — | — |
| 2021-12-09 | $10.57 | $10.57 | 273,800 | — | — |
| 2021-12-08 | $10.86 | $10.86 | 216,300 | — | — |
| 2021-12-07 | $10.93 | $10.93 | 324,500 | — | — |
| 2021-12-06 | $10.67 | $10.67 | 343,800 | — | — |
| 2021-12-03 | $10.55 | $10.55 | 446,200 | — | — |
| 2021-12-02 | $10.38 | $10.38 | 440,300 | — | — |
| 2021-12-01 | $9.85 | $9.85 | 1,035,500 | — | — |
| 2021-11-30 | $10.23 | $10.23 | 431,600 | — | — |
| 2021-11-29 | $10.43 | $10.43 | 729,900 | — | — |
| 2021-11-26 | $10.78 | $10.78 | 264,800 | — | — |
| 2021-11-24 | $11.25 | $11.25 | 257,800 | — | — |
| 2021-11-23 | $11.25 | $11.25 | 246,600 | — | — |
| 2021-11-22 | $11.23 | $11.23 | 327,500 | — | — |
| 2021-11-19 | $11.22 | $11.22 | 286,600 | — | — |
| 2021-11-18 | $11.43 | $11.43 | 376,100 | — | — |
| 2021-11-17 | $11.47 | $11.47 | 293,600 | — | — |
| 2021-11-16 | $11.32 | $11.32 | 400,600 | — | — |
| 2021-11-15 | $11.55 | $11.55 | 432,700 | — | — |
| 2021-11-12 | $11.60 | $11.60 | 381,100 | — | — |
| 2021-11-11 | $11.54 | $11.54 | 312,900 | — | — |
| 2021-11-10 | $11.28 | $11.28 | 498,000 | — | — |
| 2021-11-09 | $11.50 | $11.50 | 664,500 | — | — |
| 2021-11-08 | $11.09 | $11.09 | 510,300 | — | — |
| 2021-11-05 | $11.01 | $11.01 | 464,100 | — | — |
| 2021-11-04 | $10.58 | $10.58 | 257,300 | — | — |
| 2021-11-03 | $10.62 | $10.62 | 405,100 | — | — |
| 2021-11-02 | $10.41 | $10.41 | 278,100 | — | — |
| 2021-11-01 | $10.23 | $10.23 | 873,200 | — | — |
| 2021-10-29 | $9.82 | $9.82 | 254,500 | — | — |
| 2021-10-28 | $9.81 | $9.81 | 648,400 | — | — |
| 2021-10-27 | $9.80 | $9.80 | 626,600 | — | — |
| 2021-10-26 | $10.07 | $10.07 | 830,500 | — | — |
| 2021-10-25 | $9.45 | $9.45 | 266,000 | — | — |
| 2021-10-22 | $9.34 | $9.34 | 246,900 | — | — |
| 2021-10-21 | $9.34 | $9.34 | 284,300 | — | — |
| 2021-10-20 | $9.24 | $9.24 | 159,700 | — | — |
| 2021-10-19 | $9.14 | $9.14 | 167,300 | — | — |
| 2021-10-18 | $9.26 | $9.26 | 371,200 | — | — |
| 2021-10-15 | $9.32 | $9.32 | 324,300 | — | — |
| 2021-10-14 | $9.40 | $9.40 | 322,900 | — | — |
| 2021-10-13 | $9.21 | $9.21 | 225,000 | — | — |
| 2021-10-12 | $9.20 | $9.20 | 270,100 | — | — |
| 2021-10-11 | $9.36 | $9.36 | 177,100 | — | — |
| 2021-10-08 | $9.33 | $9.33 | 221,300 | — | — |
| 2021-10-07 | $9.18 | $9.18 | 167,300 | — | — |
| 2021-10-06 | $8.97 | $8.97 | 254,400 | — | — |
| 2021-10-05 | $9.10 | $9.10 | 143,800 | — | — |
| 2021-10-04 | $9.06 | $9.06 | 393,500 | — | — |
| 2021-10-01 | $9.25 | $9.25 | 507,700 | — | — |
| 2021-09-30 | $8.88 | $8.88 | 346,500 | — | — |
| 2021-09-29 | $9.00 | $9.00 | 393,500 | — | — |
| 2021-09-28 | $9.13 | $9.13 | 621,600 | — | — |
| 2021-09-27 | $9.40 | $9.40 | 411,800 | — | — |
| 2021-09-24 | $9.46 | $9.46 | 758,800 | — | — |
| 2021-09-23 | $9.67 | $9.67 | 931,800 | — | — |
| 2021-09-22 | $9.46 | $9.46 | 1,146,900 | — | — |
| 2021-09-21 | $8.05 | $8.05 | 229,100 | — | — |
| 2021-09-20 | $8.17 | $8.17 | 277,700 | — | — |
| 2021-09-17 | $8.45 | $8.45 | 231,900 | — | — |
| 2021-09-16 | $8.62 | $8.62 | 201,600 | — | — |
| 2021-09-15 | $8.71 | $8.71 | 247,100 | — | — |
| 2021-09-14 | $8.62 | $8.62 | 203,600 | — | — |
| 2021-09-13 | $8.75 | $8.75 | 327,700 | — | — |
| 2021-09-10 | $8.75 | $8.75 | 267,100 | — | — |
| 2021-09-09 | $8.82 | $8.82 | 279,500 | — | — |
| 2021-09-08 | $9.06 | $9.06 | 287,300 | — | — |
| 2021-09-07 | $9.27 | $9.27 | 177,400 | — | — |
| 2021-09-03 | $9.35 | $9.35 | 216,000 | — | — |
| 2021-09-02 | $9.31 | $9.31 | 488,800 | — | — |
| 2021-09-01 | $9.35 | $9.35 | 275,300 | — | — |
| 2021-08-31 | $9.50 | $9.50 | 289,300 | — | — |
| 2021-08-30 | $9.47 | $9.47 | 545,600 | — | — |
| 2021-08-27 | $9.52 | $9.52 | 369,800 | — | — |
| 2021-08-26 | $9.13 | $9.13 | 441,700 | — | — |
| 2021-08-25 | $9.13 | $9.13 | 255,200 | — | — |
| 2021-08-24 | $9.09 | $9.09 | 178,900 | — | — |
| 2021-08-23 | $8.93 | $8.93 | 243,000 | — | — |
| 2021-08-20 | $8.76 | $8.76 | 164,000 | — | — |
| 2021-08-19 | $8.69 | $8.69 | 396,900 | — | — |
| 2021-08-18 | $8.70 | $8.70 | 291,500 | — | — |
| 2021-08-17 | $8.66 | $8.66 | 280,300 | — | — |
| 2021-08-16 | $8.69 | $8.69 | 193,700 | — | — |
| 2021-08-13 | $8.73 | $8.73 | 161,000 | — | — |
| 2021-08-12 | $8.79 | $8.79 | 492,500 | — | — |
| 2021-08-11 | $8.75 | $8.75 | 467,500 | — | — |
| 2021-08-10 | $8.77 | $8.77 | 173,000 | — | — |
| 2021-08-09 | $8.72 | $8.72 | 389,700 | — | — |
| 2021-08-06 | $8.77 | $8.77 | 199,700 | — | — |
| 2021-08-05 | $8.70 | $8.70 | 238,500 | — | — |
| 2021-08-04 | $8.71 | $8.71 | 407,200 | — | — |
| 2021-08-03 | $9.09 | $9.09 | 412,500 | — | — |
| 2021-08-02 | $8.92 | $8.92 | 382,800 | — | — |
| 2021-07-30 | $8.87 | $8.87 | 1,511,700 | — | — |
| 2021-07-29 | $8.82 | $8.82 | 711,500 | — | — |
| 2021-07-28 | $8.96 | $8.96 | 732,300 | — | — |
| 2021-07-27 | $8.60 | $8.60 | 1,267,600 | — | — |
| 2021-07-26 | $7.46 | $7.46 | 334,300 | — | — |
| 2021-07-23 | $7.36 | $7.36 | 283,800 | — | — |
| 2021-07-22 | $7.28 | $7.28 | 258,800 | — | — |
| 2021-07-21 | $7.49 | $7.49 | 347,800 | — | — |
| 2021-07-20 | $7.27 | $7.27 | 486,700 | — | — |
| 2021-07-19 | $7.08 | $7.08 | 506,200 | — | — |
| 2021-07-16 | $7.35 | $7.35 | 321,300 | — | — |
| 2021-07-15 | $7.49 | $7.49 | 257,400 | — | — |
| 2021-07-14 | $7.61 | $7.61 | 363,100 | — | — |
| 2021-07-13 | $7.68 | $7.68 | 234,500 | — | — |
| 2021-07-12 | $7.74 | $7.74 | 213,300 | — | — |
| 2021-07-09 | $7.72 | $7.72 | 259,400 | — | — |
| 2021-07-08 | $7.53 | $7.53 | 253,500 | — | — |
| 2021-07-07 | $7.62 | $7.62 | 403,700 | — | — |
| 2021-07-06 | $7.81 | $7.81 | 540,100 | — | — |
| 2021-07-02 | $8.07 | $8.07 | 363,300 | — | — |
| 2021-07-01 | $8.08 | $8.08 | 251,400 | — | — |
| 2021-06-30 | $7.85 | $7.85 | 446,700 | — | — |
| 2021-06-29 | $8.01 | $8.01 | 392,900 | — | — |
| 2021-06-28 | $8.09 | $8.09 | 349,100 | — | — |
| 2021-06-25 | $8.10 | $8.10 | 265,400 | — | — |
| 2021-06-24 | $7.90 | $7.90 | 158,700 | — | — |
| 2021-06-23 | $7.80 | $7.80 | 201,000 | — | — |
| 2021-06-22 | $7.90 | $7.90 | 296,400 | — | — |
| 2021-06-21 | $7.97 | $7.97 | 336,400 | — | — |
| 2021-06-18 | $7.77 | $7.77 | 515,900 | — | — |
| 2021-06-17 | $8.05 | $8.05 | 575,300 | — | — |
| 2021-06-16 | $8.24 | $8.24 | 173,400 | — | — |
| 2021-06-15 | $8.29 | $8.29 | 501,500 | — | — |
| 2021-06-14 | $8.15 | $8.15 | 324,800 | — | — |
| 2021-06-11 | $8.31 | $8.31 | 124,100 | — | — |
| 2021-06-10 | $8.43 | $8.43 | 106,700 | — | — |
| 2021-06-09 | $8.45 | $8.45 | 101,300 | — | — |
| 2021-06-08 | $8.52 | $8.52 | 117,600 | — | — |
| 2021-06-07 | $8.62 | $8.62 | 289,000 | — | — |
| 2021-06-04 | $8.62 | $8.62 | 295,300 | — | — |
| 2021-06-03 | $8.42 | $8.42 | 196,800 | — | — |
| 2021-06-02 | $8.43 | $8.43 | 221,600 | — | — |
| 2021-06-01 | $8.60 | $8.60 | 274,300 | — | — |
| 2021-05-28 | $8.62 | $8.62 | 292,500 | — | — |
| 2021-05-27 | $8.69 | $8.69 | 475,900 | — | — |
| 2021-05-26 | $8.30 | $8.30 | 291,000 | — | — |
| 2021-05-25 | $8.36 | $8.36 | 295,400 | — | — |
| 2021-05-24 | $8.65 | $8.65 | 182,400 | — | — |
| 2021-05-21 | $8.49 | $8.49 | 228,800 | — | — |
| 2021-05-20 | $8.57 | $8.57 | 326,000 | — | — |
| 2021-05-19 | $8.65 | $8.65 | 349,800 | — | — |
| 2021-05-18 | $8.53 | $8.53 | 300,800 | — | — |
| 2021-05-17 | $8.49 | $8.49 | 302,000 | — | — |
| 2021-05-14 | $8.41 | $8.41 | 417,800 | — | — |
| 2021-05-13 | $8.24 | $8.24 | 445,700 | — | — |
| 2021-05-12 | $8.09 | $8.09 | 492,100 | — | — |
| 2021-05-11 | $8.32 | $8.32 | 426,100 | — | — |
| 2021-05-10 | $8.31 | $8.31 | 358,200 | — | — |
| 2021-05-07 | $8.31 | $8.31 | 300,000 | — | — |
| 2021-05-06 | $8.17 | $8.17 | 305,800 | — | — |
| 2021-05-05 | $8.05 | $8.05 | 463,700 | — | — |
| 2021-05-04 | $8.12 | $8.12 | 374,300 | — | — |
| 2021-05-03 | $8.38 | $8.38 | 348,800 | — | — |
| 2021-04-30 | $8.33 | $8.33 | 686,800 | — | — |
| 2021-04-29 | $8.25 | $8.25 | 762,600 | — | — |
| 2021-04-28 | $8.49 | $8.49 | 376,000 | — | — |
| 2021-04-27 | $8.46 | $8.46 | 321,000 | — | — |
| 2021-04-26 | $8.43 | $8.43 | 273,100 | — | — |
| 2021-04-23 | $8.29 | $8.29 | 242,700 | — | — |
| 2021-04-22 | $8.11 | $8.11 | 229,700 | — | — |
| 2021-04-21 | $8.15 | $8.15 | 171,000 | — | — |
| 2021-04-20 | $7.98 | $7.98 | 334,900 | — | — |
| 2021-04-19 | $8.30 | $8.30 | 234,700 | — | — |
| 2021-04-16 | $8.45 | $8.45 | 189,600 | — | — |
| 2021-04-15 | $8.34 | $8.34 | 314,400 | — | — |
| 2021-04-14 | $8.40 | $8.40 | 250,000 | — | — |
| 2021-04-13 | $8.45 | $8.45 | 279,300 | — | — |
| 2021-04-12 | $8.59 | $8.59 | 550,900 | — | — |
| 2021-04-09 | $8.63 | $8.63 | 194,700 | — | — |
| 2021-04-08 | $8.80 | $8.80 | 255,100 | — | — |
| 2021-04-07 | $8.62 | $8.62 | 130,500 | — | — |
| 2021-04-06 | $8.85 | $8.85 | 286,700 | — | — |
| 2021-04-05 | $8.86 | $8.86 | 259,900 | — | — |
| 2021-04-01 | $8.71 | $8.71 | 301,900 | — | — |
| 2021-03-31 | $8.37 | $8.37 | 211,700 | — | — |
| 2021-03-30 | $8.28 | $8.28 | 155,000 | — | — |
| 2021-03-29 | $8.21 | $8.21 | 214,000 | — | — |
| 2021-03-26 | $8.27 | $8.27 | 253,000 | — | — |
| 2021-03-25 | $8.14 | $8.14 | 402,000 | — | — |
| 2021-03-24 | $8.14 | $8.14 | 566,300 | — | — |
| 2021-03-23 | $8.24 | $8.24 | 907,500 | — | — |
| 2021-03-22 | $8.62 | $8.62 | 315,900 | — | — |
| 2021-03-19 | $8.50 | $8.50 | 236,300 | — | — |
| 2021-03-18 | $8.49 | $8.49 | 242,800 | — | — |
| 2021-03-17 | $8.86 | $8.86 | 223,300 | — | — |
| 2021-03-16 | $8.73 | $8.73 | 229,800 | — | — |
| 2021-03-15 | $8.77 | $8.77 | 209,500 | — | — |
| 2021-03-12 | $8.59 | $8.59 | 195,800 | — | — |
| 2021-03-11 | $8.68 | $8.68 | 235,800 | — | — |
| 2021-03-10 | $8.71 | $8.71 | 267,800 | — | — |
| 2021-03-09 | $8.73 | $8.73 | 267,200 | — | — |
| 2021-03-08 | $8.48 | $8.48 | 347,000 | — | — |
| 2021-03-05 | $8.35 | $8.35 | 326,100 | — | — |
| 2021-03-04 | $8.17 | $8.17 | 352,900 | — | — |
| 2021-03-03 | $8.45 | $8.45 | 167,900 | — | — |
| 2021-03-02 | $8.42 | $8.42 | 271,400 | — | — |
| 2021-03-01 | $8.47 | $8.47 | 310,200 | — | — |
| 2021-02-26 | $8.28 | $8.28 | 411,300 | — | — |
| 2021-02-25 | $8.19 | $8.19 | 452,300 | — | — |
| 2021-02-24 | $8.69 | $8.69 | 484,400 | — | — |
| 2021-02-23 | $8.42 | $8.42 | 359,500 | — | — |
| 2021-02-22 | $8.54 | $8.54 | 254,600 | — | — |
| 2021-02-19 | $8.67 | $8.67 | 430,800 | — | — |
| 2021-02-18 | $8.30 | $8.30 | 281,300 | — | — |
| 2021-02-17 | $8.54 | $8.54 | 246,600 | — | — |
| 2021-02-16 | $8.82 | $8.82 | 309,900 | — | — |
| 2021-02-12 | $8.73 | $8.73 | 277,700 | — | — |
| 2021-02-11 | $9.01 | $9.01 | 402,500 | — | — |
| 2021-02-10 | $9.16 | $9.16 | 265,000 | — | — |
| 2021-02-09 | $9.25 | $9.25 | 359,000 | — | — |
| 2021-02-08 | $9.27 | $9.27 | 343,100 | — | — |
| 2021-02-05 | $9.03 | $9.03 | 284,500 | — | — |
| 2021-02-04 | $8.94 | $8.94 | 376,900 | — | — |
| 2021-02-03 | $8.67 | $8.67 | 388,500 | — | — |
| 2021-02-02 | $8.37 | $8.37 | 257,300 | — | — |
| 2021-02-01 | $8.10 | $8.10 | 929,100 | — | — |
| 2021-01-29 | $8.07 | $8.07 | 423,500 | — | — |
| 2021-01-28 | $8.49 | $8.49 | 497,600 | — | — |
| 2021-01-27 | $8.38 | $8.38 | 344,700 | — | — |
| 2021-01-26 | $8.76 | $8.76 | 221,800 | — | — |
| 2021-01-25 | $8.65 | $8.65 | 257,400 | — | — |
| 2021-01-22 | $8.84 | $8.84 | 193,900 | — | — |
| 2021-01-21 | $8.86 | $8.86 | 318,900 | — | — |
| 2021-01-20 | $8.77 | $8.77 | 203,600 | — | — |
| 2021-01-19 | $8.61 | $8.61 | 228,100 | — | — |
| 2021-01-15 | $8.47 | $8.47 | 284,600 | — | — |
| 2021-01-14 | $8.63 | $8.63 | 299,200 | — | — |
| 2021-01-13 | $8.23 | $8.23 | 183,100 | — | — |
| 2021-01-12 | $8.28 | $8.28 | 233,200 | — | — |
| 2021-01-11 | $8.37 | $8.37 | 166,200 | — | — |
| 2021-01-08 | $8.35 | $8.35 | 206,100 | — | — |
| 2021-01-07 | $8.35 | $8.35 | 197,300 | — | — |
| 2021-01-06 | $8.20 | $8.20 | 329,800 | — | — |
| 2021-01-05 | $8.04 | $8.04 | 207,800 | — | — |
| 2021-01-04 | $7.91 | $7.91 | 230,200 | — | — |