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
- 1988-09-16 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 | $8.51 | $14.98 | 24,500 | — | — |
| 2021-12-30 | $8.48 | $14.92 | 23,600 | — | — |
| 2021-12-29 | $8.32 | $14.64 | 8,600 | — | — |
| 2021-12-28 | $8.35 | $14.69 | 8,600 | — | — |
| 2021-12-27 | $8.48 | $14.92 | 11,200 | — | — |
| 2021-12-23 | $8.64 | $15.20 | 5,200 | — | — |
| 2021-12-22 | $8.86 | $15.59 | 11,900 | — | — |
| 2021-12-21 | $8.77 | $15.43 | 12,200 | — | — |
| 2021-12-20 | $8.55 | $15.05 | 24,800 | — | — |
| 2021-12-17 | $8.91 | $15.68 | 38,400 | — | — |
| 2021-12-16 | $8.95 | $15.75 | 27,600 | — | — |
| 2021-12-15 | $8.85 | $15.57 | 17,100 | — | — |
| 2021-12-14 | $8.64 | $15.20 | 84,400 | — | — |
| 2021-12-13 | $8.76 | $15.42 | 55,300 | — | — |
| 2021-12-10 | $8.85 | $15.57 | 42,600 | — | — |
| 2021-12-09 | $8.40 | $14.78 | 33,400 | — | — |
| 2021-12-08 | $8.37 | $14.73 | 25,100 | — | — |
| 2021-12-07 | $8.35 | $14.69 | 7,100 | — | — |
| 2021-12-06 | $8.20 | $14.43 | 38,500 | — | — |
| 2021-12-03 | $8.56 | $15.06 | 27,300 | — | — |
| 2021-12-02 | $8.53 | $15.01 | 35,000 | — | — |
| 2021-12-01 | $8.75 | $15.40 | 23,900 | — | — |
| 2021-11-30 | $9.05 | $15.93 | 29,300 | — | — |
| 2021-11-29 | $9.20 | $16.19 | 17,000 | — | — |
| 2021-11-26 | $9.34 | $16.44 | 3,500 | — | — |
| 2021-11-24 | $9.46 | $16.65 | 4,600 | — | — |
| 2021-11-23 | $9.36 | $16.47 | 20,200 | — | — |
| 2021-11-22 | $9.45 | $16.63 | 79,000 | — | — |
| 2021-11-19 | $9.42 | $16.58 | 17,900 | — | — |
| 2021-11-18 | $9.51 | $16.74 | 60,000 | — | — |
| 2021-11-17 | $9.85 | $17.33 | 27,300 | — | — |
| 2021-11-16 | $9.80 | $17.25 | 58,200 | — | — |
| 2021-11-15 | $10.01 | $17.62 | 75,300 | — | — |
| 2021-11-12 | $10.22 | $17.99 | 17,100 | — | — |
| 2021-11-11 | $10.39 | $18.28 | 68,100 | — | — |
| 2021-11-10 | $9.98 | $17.56 | 60,100 | — | — |
| 2021-11-09 | $9.57 | $16.84 | 41,400 | — | — |
| 2021-11-08 | $10.00 | $17.60 | 31,400 | — | — |
| 2021-11-05 | $10.62 | $18.69 | 310,700 | — | — |
| 2021-11-04 | $11.50 | $20.24 | 14,100 | — | — |
| 2021-11-03 | $11.25 | $19.80 | 46,700 | — | — |
| 2021-11-02 | $11.34 | $19.96 | 11,800 | — | — |
| 2021-11-01 | $11.23 | $19.76 | 34,900 | — | — |
| 2021-10-29 | $11.00 | $19.36 | 45,000 | — | — |
| 2021-10-28 | $11.57 | $20.36 | 16,100 | — | — |
| 2021-10-27 | $11.37 | $20.01 | 7,600 | — | — |
| 2021-10-26 | $11.54 | $20.31 | 15,400 | — | — |
| 2021-10-25 | $11.60 | $20.41 | 29,600 | — | — |
| 2021-10-22 | $11.52 | $20.27 | 10,300 | — | — |
| 2021-10-21 | $11.45 | $20.15 | 81,400 | — | — |
| 2021-10-20 | $11.50 | $20.24 | 28,400 | — | — |
| 2021-10-19 | $11.39 | $20.04 | 29,600 | — | — |
| 2021-10-18 | $11.38 | $20.03 | 34,800 | — | — |
| 2021-10-15 | $11.50 | $20.24 | 18,000 | — | — |
| 2021-10-14 | $11.46 | $20.17 | 15,700 | — | — |
| 2021-10-13 | $11.49 | $20.22 | 24,300 | — | — |
| 2021-10-12 | $11.77 | $20.71 | 39,700 | — | — |
| 2021-10-11 | $11.49 | $20.22 | 30,800 | — | — |
| 2021-10-08 | $11.25 | $19.80 | 13,300 | — | — |
| 2021-10-07 | $11.18 | $19.67 | 14,200 | — | — |
| 2021-10-06 | $11.42 | $20.10 | 5,300 | — | — |
| 2021-10-05 | $11.52 | $20.27 | 12,700 | — | — |
| 2021-10-04 | $11.31 | $19.90 | 49,400 | — | — |
| 2021-10-01 | $11.71 | $20.61 | 11,800 | — | — |
| 2021-09-30 | $11.51 | $20.26 | 15,900 | — | — |
| 2021-09-29 | $11.46 | $20.17 | 25,700 | — | — |
| 2021-09-28 | $11.60 | $20.41 | 15,700 | — | — |
| 2021-09-27 | $11.62 | $20.45 | 25,000 | — | — |
| 2021-09-24 | $11.60 | $20.41 | 13,600 | — | — |
| 2021-09-23 | $11.70 | $20.59 | 22,500 | — | — |
| 2021-09-22 | $11.82 | $20.80 | 30,600 | — | — |
| 2021-09-21 | $11.75 | $20.68 | 18,300 | — | — |
| 2021-09-20 | $11.91 | $20.96 | 55,400 | — | — |
| 2021-09-17 | $12.26 | $21.58 | 55,000 | — | — |
| 2021-09-16 | $12.25 | $21.56 | 54,000 | — | — |
| 2021-09-15 | $12.56 | $22.10 | 33,600 | — | — |
| 2021-09-14 | $12.46 | $21.93 | 30,900 | — | — |
| 2021-09-13 | $13.11 | $23.07 | 17,700 | — | — |
| 2021-09-10 | $13.00 | $22.88 | 37,100 | — | — |
| 2021-09-09 | $13.34 | $23.48 | 5,400 | — | — |
| 2021-09-08 | $13.37 | $23.53 | 39,500 | — | — |
| 2021-09-07 | $13.36 | $23.51 | 31,100 | — | — |
| 2021-09-03 | $13.75 | $24.20 | 18,500 | — | — |
| 2021-09-02 | $14.03 | $24.69 | 15,700 | — | — |
| 2021-09-01 | $14.01 | $24.66 | 23,500 | — | — |
| 2021-08-31 | $13.77 | $24.23 | 38,500 | — | — |
| 2021-08-30 | $13.86 | $24.39 | 19,800 | — | — |
| 2021-08-27 | $14.10 | $24.81 | 5,100 | — | — |
| 2021-08-26 | $14.26 | $25.10 | 8,200 | — | — |
| 2021-08-25 | $14.23 | $25.04 | 10,300 | — | — |
| 2021-08-24 | $14.13 | $24.87 | 17,600 | — | — |
| 2021-08-23 | $14.11 | $24.83 | 17,800 | — | — |
| 2021-08-20 | $13.86 | $24.39 | 5,300 | — | — |
| 2021-08-19 | $14.15 | $24.90 | 56,900 | — | — |
| 2021-08-18 | $14.65 | $25.78 | 23,400 | — | — |
| 2021-08-17 | $14.51 | $25.54 | 22,600 | — | — |
| 2021-08-16 | $15.07 | $26.52 | 36,100 | — | — |
| 2021-08-13 | $14.63 | $25.75 | 31,900 | — | — |
| 2021-08-12 | $14.84 | $26.12 | 25,900 | — | — |
| 2021-08-11 | $15.32 | $26.96 | 23,900 | — | — |
| 2021-08-10 | $15.21 | $26.77 | 43,800 | — | — |
| 2021-08-09 | $15.75 | $27.72 | 68,200 | — | — |
| 2021-08-06 | $15.14 | $26.64 | 221,100 | — | — |
| 2021-08-05 | $14.14 | $24.88 | 26,500 | — | — |
| 2021-08-04 | $14.39 | $25.32 | 9,400 | — | — |
| 2021-08-03 | $14.57 | $25.64 | 63,000 | — | — |
| 2021-08-02 | $14.32 | $25.20 | 25,900 | — | — |
| 2021-07-30 | $14.23 | $25.04 | 5,000 | — | — |
| 2021-07-29 | $14.12 | $24.85 | 4,000 | — | — |
| 2021-07-28 | $14.59 | $25.68 | 21,100 | — | — |
| 2021-07-27 | $14.10 | $24.81 | 18,500 | — | — |
| 2021-07-26 | $14.68 | $25.83 | 5,300 | — | — |
| 2021-07-23 | $14.66 | $25.80 | 8,500 | — | — |
| 2021-07-22 | $14.72 | $25.90 | 3,700 | — | — |
| 2021-07-21 | $14.65 | $25.78 | 23,400 | — | — |
| 2021-07-20 | $14.42 | $25.38 | 23,900 | — | — |
| 2021-07-19 | $14.13 | $24.87 | 19,700 | — | — |
| 2021-07-16 | $14.35 | $25.25 | 53,100 | — | — |
| 2021-07-15 | $15.10 | $26.57 | 36,400 | — | — |
| 2021-07-14 | $15.62 | $27.49 | 32,500 | — | — |
| 2021-07-13 | $15.80 | $27.81 | 7,100 | — | — |
| 2021-07-12 | $15.78 | $27.77 | 32,100 | — | — |
| 2021-07-09 | $16.07 | $28.28 | 33,000 | — | — |
| 2021-07-08 | $16.44 | $28.93 | 11,400 | — | — |
| 2021-07-07 | $16.79 | $29.55 | 30,700 | — | — |
| 2021-07-06 | $16.72 | $29.42 | 81,800 | — | — |
| 2021-07-02 | $17.28 | $30.41 | 57,600 | — | — |
| 2021-07-01 | $17.05 | $30.01 | 223,700 | — | — |
| 2021-06-30 | $15.43 | $27.15 | 80,100 | — | — |
| 2021-06-29 | $15.46 | $27.21 | 26,700 | — | — |
| 2021-06-28 | $15.24 | $26.82 | 46,600 | — | — |
| 2021-06-25 | $15.65 | $27.54 | 59,200 | — | — |
| 2021-06-24 | $15.78 | $27.77 | 69,600 | — | — |
| 2021-06-23 | $15.46 | $27.21 | 88,900 | — | — |
| 2021-06-22 | $14.70 | $25.87 | 252,800 | — | — |
| 2021-06-21 | $14.46 | $25.45 | 111,000 | — | — |
| 2021-06-18 | $13.75 | $24.20 | 40,100 | — | — |
| 2021-06-17 | $13.95 | $24.55 | 67,500 | — | — |
| 2021-06-16 | $13.80 | $24.29 | 86,600 | — | — |
| 2021-06-15 | $13.02 | $22.91 | 8,700 | — | — |
| 2021-06-14 | $13.50 | $23.76 | 8,500 | — | — |
| 2021-06-11 | $13.30 | $23.41 | 44,600 | — | — |
| 2021-06-10 | $13.12 | $23.09 | 2,200 | — | — |
| 2021-06-09 | $13.03 | $22.93 | 7,700 | — | — |
| 2021-06-08 | $13.12 | $23.09 | 26,100 | — | — |
| 2021-06-07 | $12.83 | $22.58 | 40,000 | — | — |
| 2021-06-04 | $12.72 | $22.39 | 14,300 | — | — |
| 2021-06-03 | $13.17 | $23.18 | 10,500 | — | — |
| 2021-06-02 | $12.92 | $22.74 | 22,900 | — | — |
| 2021-06-01 | $13.06 | $22.98 | 23,600 | — | — |
| 2021-05-28 | $13.50 | $23.76 | 23,300 | — | — |
| 2021-05-27 | $13.36 | $23.51 | 5,700 | — | — |
| 2021-05-26 | $13.74 | $24.18 | 15,400 | — | — |
| 2021-05-25 | $13.40 | $23.58 | 40,000 | — | — |
| 2021-05-24 | $13.66 | $24.04 | 3,100 | — | — |
| 2021-05-21 | $13.91 | $24.48 | 5,400 | — | — |
| 2021-05-20 | $13.70 | $24.11 | 21,400 | — | — |
| 2021-05-19 | $13.74 | $24.18 | 4,400 | — | — |
| 2021-05-18 | $14.00 | $24.64 | 17,500 | — | — |
| 2021-05-17 | $13.79 | $24.27 | 11,000 | — | — |
| 2021-05-14 | $13.89 | $24.44 | 15,200 | — | — |
| 2021-05-13 | $13.68 | $24.07 | 33,300 | — | — |
| 2021-05-12 | $14.00 | $24.64 | 90,600 | — | — |
| 2021-05-11 | $14.00 | $24.64 | 38,300 | — | — |
| 2021-05-10 | $14.01 | $24.66 | 57,200 | — | — |
| 2021-05-07 | $13.98 | $24.60 | 132,500 | — | — |
| 2021-05-06 | $11.32 | $19.92 | 2,800 | — | — |
| 2021-05-05 | $11.39 | $20.04 | 5,200 | — | — |
| 2021-05-04 | $11.72 | $20.63 | 5,100 | — | — |
| 2021-05-03 | $11.78 | $20.73 | 32,600 | — | — |
| 2021-04-30 | $11.01 | $19.38 | 29,100 | — | — |
| 2021-04-29 | $11.50 | $20.24 | 23,800 | — | — |
| 2021-04-28 | $11.10 | $19.53 | 10,000 | — | — |
| 2021-04-27 | $11.05 | $19.45 | 29,000 | — | — |
| 2021-04-26 | $11.31 | $19.90 | 16,300 | — | — |
| 2021-04-23 | $11.50 | $20.24 | 11,900 | — | — |
| 2021-04-22 | $11.60 | $20.41 | 11,200 | — | — |
| 2021-04-21 | $11.40 | $20.06 | 16,500 | — | — |
| 2021-04-20 | $11.21 | $19.73 | 20,300 | — | — |
| 2021-04-19 | $11.52 | $20.27 | 41,000 | — | — |
| 2021-04-16 | $11.24 | $19.78 | 35,800 | — | — |
| 2021-04-15 | $11.38 | $20.03 | 24,000 | — | — |
| 2021-04-14 | $11.63 | $20.47 | 61,300 | — | — |
| 2021-04-13 | $11.89 | $20.92 | 53,100 | — | — |
| 2021-04-12 | $11.86 | $20.87 | 36,900 | — | — |
| 2021-04-09 | $11.76 | $20.70 | 14,100 | — | — |
| 2021-04-08 | $11.62 | $20.45 | 38,300 | — | — |
| 2021-04-07 | $11.64 | $20.48 | 10,300 | — | — |
| 2021-04-06 | $12.11 | $21.31 | 3,300 | — | — |
| 2021-04-05 | $11.90 | $20.94 | 43,100 | — | — |
| 2021-04-01 | $12.12 | $21.33 | 82,600 | — | — |
| 2021-03-31 | $11.73 | $20.64 | 12,300 | — | — |
| 2021-03-30 | $11.50 | $20.24 | 5,600 | — | — |
| 2021-03-29 | $11.69 | $20.57 | 48,300 | — | — |
| 2021-03-26 | $11.75 | $20.68 | 8,800 | — | — |
| 2021-03-25 | $11.79 | $20.75 | 31,100 | — | — |
| 2021-03-24 | $11.81 | $20.78 | 12,300 | — | — |
| 2021-03-23 | $11.96 | $21.05 | 18,200 | — | — |
| 2021-03-22 | $12.19 | $21.45 | 31,400 | — | — |
| 2021-03-19 | $12.35 | $21.73 | 24,800 | — | — |
| 2021-03-18 | $11.76 | $20.70 | 52,400 | — | — |
| 2021-03-17 | $11.61 | $20.43 | 31,500 | — | — |
| 2021-03-16 | $11.78 | $20.73 | 39,000 | — | — |
| 2021-03-15 | $12.04 | $21.19 | 63,900 | — | — |
| 2021-03-12 | $11.89 | $20.92 | 54,200 | — | — |
| 2021-03-11 | $12.40 | $21.82 | 69,300 | — | — |
| 2021-03-10 | $12.83 | $22.58 | 33,700 | — | — |
| 2021-03-09 | $12.80 | $22.53 | 15,100 | — | — |
| 2021-03-08 | $11.71 | $20.61 | 25,800 | — | — |
| 2021-03-05 | $12.38 | $21.79 | 9,900 | — | — |
| 2021-03-04 | $11.98 | $21.08 | 30,900 | — | — |
| 2021-03-03 | $11.82 | $20.80 | 32,000 | — | — |
| 2021-03-02 | $12.25 | $21.56 | 16,400 | — | — |
| 2021-03-01 | $12.55 | $22.09 | 57,700 | — | — |
| 2021-02-26 | $12.15 | $21.38 | 13,100 | — | — |
| 2021-02-25 | $12.51 | $22.02 | 24,200 | — | — |
| 2021-02-24 | $12.31 | $21.66 | 20,400 | — | — |
| 2021-02-23 | $12.10 | $21.29 | 37,600 | — | — |
| 2021-02-22 | $12.36 | $21.75 | 35,300 | — | — |
| 2021-02-19 | $12.55 | $22.09 | 20,900 | — | — |
| 2021-02-18 | $12.62 | $22.21 | 23,200 | — | — |
| 2021-02-17 | $13.25 | $23.32 | 29,800 | — | — |
| 2021-02-16 | $12.70 | $22.35 | 32,300 | — | — |
| 2021-02-12 | $12.43 | $21.87 | 8,300 | — | — |
| 2021-02-11 | $12.21 | $21.49 | 15,300 | — | — |
| 2021-02-10 | $12.65 | $22.26 | 38,900 | — | — |
| 2021-02-09 | $12.25 | $21.56 | 18,200 | — | — |
| 2021-02-08 | $12.39 | $21.80 | 41,100 | — | — |
| 2021-02-05 | $12.88 | $22.67 | 22,000 | — | — |
| 2021-02-04 | $12.85 | $22.61 | 20,300 | — | — |
| 2021-02-03 | $12.80 | $22.53 | 19,900 | — | — |
| 2021-02-02 | $12.79 | $22.51 | 19,700 | — | — |
| 2021-02-01 | $12.40 | $21.82 | 17,300 | — | — |
| 2021-01-29 | $11.98 | $21.08 | 19,700 | — | — |
| 2021-01-28 | $12.32 | $21.68 | 13,900 | — | — |
| 2021-01-27 | $12.00 | $21.12 | 50,100 | — | — |
| 2021-01-26 | $12.20 | $21.47 | 29,400 | — | — |
| 2021-01-25 | $12.16 | $21.40 | 99,500 | — | — |
| 2021-01-22 | $12.89 | $22.68 | 27,500 | — | — |
| 2021-01-21 | $13.61 | $23.95 | 13,900 | — | — |
| 2021-01-20 | $13.71 | $24.13 | 27,900 | — | — |
| 2021-01-19 | $13.97 | $24.58 | 33,600 | — | — |
| 2021-01-15 | $13.77 | $24.23 | 8,600 | — | — |
| 2021-01-14 | $13.75 | $24.20 | 19,800 | — | — |
| 2021-01-13 | $13.84 | $24.36 | 28,200 | — | — |
| 2021-01-12 | $14.03 | $24.69 | 24,600 | — | — |
| 2021-01-11 | $13.99 | $24.62 | 18,200 | — | — |
| 2021-01-08 | $13.70 | $24.11 | 33,300 | — | — |
| 2021-01-07 | $13.92 | $24.50 | 125,100 | — | — |
| 2021-01-06 | $12.50 | $22.00 | 217,300 | — | — |
| 2021-01-05 | $13.61 | $23.95 | 18,500 | — | — |
| 2021-01-04 | $13.35 | $23.49 | 17,200 | — | — |