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
- 1990-07-31 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 | $7.49 | $19.68 | 29,900 | — | — |
| 2021-12-30 | $7.61 | $19.99 | 18,500 | — | — |
| 2021-12-29 | $7.70 | $20.23 | 14,000 | — | — |
| 2021-12-28 | $7.58 | $19.91 | 39,300 | — | — |
| 2021-12-27 | $7.60 | $19.96 | 49,900 | — | — |
| 2021-12-23 | $7.51 | $19.73 | 16,400 | — | — |
| 2021-12-22 | $7.50 | $19.70 | 31,700 | — | — |
| 2021-12-21 | $7.35 | $19.31 | 109,400 | — | — |
| 2021-12-20 | $7.29 | $19.15 | 80,300 | — | — |
| 2021-12-17 | $7.42 | $19.49 | 119,100 | — | — |
| 2021-12-16 | $7.36 | $19.33 | 91,200 | — | — |
| 2021-12-15 | $7.39 | $19.41 | 79,900 | — | — |
| 2021-12-14 | $7.36 | $19.33 | 78,100 | — | — |
| 2021-12-13 | $7.52 | $19.75 | 45,800 | — | — |
| 2021-12-10 | $7.60 | $19.96 | 47,900 | — | — |
| 2021-12-09 | $7.61 | $19.99 | 22,200 | — | — |
| 2021-12-08 | $7.53 | $19.78 | 48,300 | — | — |
| 2021-12-07 | $7.55 | $19.83 | 59,700 | — | — |
| 2021-12-06 | $7.63 | $20.04 | 55,600 | — | — |
| 2021-12-03 | $7.61 | $19.99 | 99,600 | — | — |
| 2021-12-02 | $7.49 | $19.68 | 33,800 | — | — |
| 2021-12-01 | $7.58 | $19.91 | 53,900 | — | — |
| 2021-11-30 | $7.29 | $19.15 | 365,500 | — | — |
| 2021-11-29 | $7.85 | $20.62 | 47,200 | — | — |
| 2021-11-26 | $7.75 | $20.36 | 22,700 | — | — |
| 2021-11-24 | $7.94 | $20.86 | 55,600 | — | — |
| 2021-11-23 | $7.80 | $20.49 | 39,900 | — | — |
| 2021-11-22 | $8.10 | $21.28 | 30,600 | — | — |
| 2021-11-19 | $8.00 | $21.02 | 33,400 | — | — |
| 2021-11-18 | $8.02 | $20.91 | 45,700 | — | — |
| 2021-11-17 | $8.04 | $20.96 | 45,800 | — | — |
| 2021-11-16 | $8.11 | $21.15 | 26,600 | — | — |
| 2021-11-15 | $8.37 | $21.82 | 23,000 | — | — |
| 2021-11-12 | $8.53 | $22.24 | 66,500 | — | — |
| 2021-11-11 | $8.55 | $22.29 | 53,600 | — | — |
| 2021-11-10 | $8.43 | $21.98 | 24,500 | — | — |
| 2021-11-09 | $8.49 | $22.14 | 42,700 | — | — |
| 2021-11-08 | $8.99 | $23.44 | 46,900 | — | — |
| 2021-11-05 | $9.04 | $23.57 | 34,900 | — | — |
| 2021-11-04 | $8.79 | $22.92 | 12,500 | — | — |
| 2021-11-03 | $8.87 | $23.13 | 18,400 | — | — |
| 2021-11-02 | $8.66 | $22.58 | 19,400 | — | — |
| 2021-11-01 | $8.80 | $22.94 | 49,000 | — | — |
| 2021-10-29 | $8.64 | $22.53 | 20,200 | — | — |
| 2021-10-28 | $8.55 | $22.29 | 46,400 | — | — |
| 2021-10-27 | $8.70 | $22.68 | 35,300 | — | — |
| 2021-10-26 | $9.03 | $23.54 | 12,000 | — | — |
| 2021-10-25 | $9.13 | $23.80 | 28,200 | — | — |
| 2021-10-22 | $9.18 | $23.94 | 27,000 | — | — |
| 2021-10-21 | $9.10 | $23.73 | 20,600 | — | — |
| 2021-10-20 | $9.16 | $23.88 | 20,300 | — | — |
| 2021-10-19 | $8.98 | $23.41 | 33,800 | — | — |
| 2021-10-18 | $8.96 | $23.36 | 38,200 | — | — |
| 2021-10-15 | $8.88 | $23.15 | 30,800 | — | — |
| 2021-10-14 | $8.98 | $23.41 | 13,900 | — | — |
| 2021-10-13 | $8.92 | $23.26 | 13,700 | — | — |
| 2021-10-12 | $8.96 | $23.36 | 16,800 | — | — |
| 2021-10-11 | $9.19 | $23.96 | 11,200 | — | — |
| 2021-10-08 | $9.09 | $23.70 | 10,200 | — | — |
| 2021-10-07 | $8.96 | $23.36 | 44,700 | — | — |
| 2021-10-06 | $8.84 | $23.05 | 58,100 | — | — |
| 2021-10-05 | $9.02 | $23.52 | 10,400 | — | — |
| 2021-10-04 | $9.08 | $23.67 | 23,400 | — | — |
| 2021-10-01 | $9.17 | $23.91 | 33,600 | — | — |
| 2021-09-30 | $8.97 | $23.39 | 15,400 | — | — |
| 2021-09-29 | $9.15 | $23.86 | 10,700 | — | — |
| 2021-09-28 | $9.13 | $23.80 | 26,800 | — | — |
| 2021-09-27 | $9.23 | $24.07 | 19,100 | — | — |
| 2021-09-24 | $9.12 | $23.78 | 30,100 | — | — |
| 2021-09-23 | $9.09 | $23.70 | 20,300 | — | — |
| 2021-09-22 | $8.75 | $22.81 | 67,900 | — | — |
| 2021-09-21 | $8.93 | $23.28 | 28,600 | — | — |
| 2021-09-20 | $8.87 | $23.13 | 43,600 | — | — |
| 2021-09-17 | $9.03 | $23.54 | 172,900 | — | — |
| 2021-09-16 | $9.54 | $24.87 | 16,900 | — | — |
| 2021-09-15 | $9.51 | $24.80 | 32,900 | — | — |
| 2021-09-14 | $9.22 | $24.04 | 17,200 | — | — |
| 2021-09-13 | $9.51 | $24.80 | 19,100 | — | — |
| 2021-09-10 | $9.37 | $24.43 | 13,200 | — | — |
| 2021-09-09 | $9.42 | $24.56 | 14,400 | — | — |
| 2021-09-08 | $9.71 | $25.32 | 17,300 | — | — |
| 2021-09-07 | $9.60 | $25.03 | 31,500 | — | — |
| 2021-09-03 | $9.95 | $25.94 | 30,500 | — | — |
| 2021-09-02 | $10.02 | $26.13 | 10,300 | — | — |
| 2021-09-01 | $10.02 | $26.13 | 15,000 | — | — |
| 2021-08-31 | $9.97 | $25.99 | 23,200 | — | — |
| 2021-08-30 | $9.86 | $25.71 | 20,600 | — | — |
| 2021-08-27 | $9.94 | $25.92 | 25,600 | — | — |
| 2021-08-26 | $9.70 | $25.29 | 39,600 | — | — |
| 2021-08-25 | $9.83 | $25.63 | 24,700 | — | — |
| 2021-08-24 | $10.20 | $26.59 | 31,900 | — | — |
| 2021-08-23 | $10.12 | $26.39 | 38,600 | — | — |
| 2021-08-20 | $10.34 | $26.96 | 30,200 | — | — |
| 2021-08-19 | $10.15 | $26.46 | 23,000 | — | — |
| 2021-08-18 | $10.18 | $26.54 | 16,900 | — | — |
| 2021-08-17 | $10.32 | $26.91 | 20,100 | — | — |
| 2021-08-16 | $10.37 | $26.88 | 19,800 | — | — |
| 2021-08-13 | $10.37 | $26.88 | 26,400 | — | — |
| 2021-08-12 | $10.39 | $26.93 | 24,700 | — | — |
| 2021-08-11 | $10.37 | $26.88 | 21,600 | — | — |
| 2021-08-10 | $10.24 | $26.54 | 38,800 | — | — |
| 2021-08-09 | $9.63 | $24.96 | 197,200 | — | — |
| 2021-08-06 | $10.46 | $27.11 | 17,700 | — | — |
| 2021-08-05 | $10.29 | $26.67 | 46,400 | — | — |
| 2021-08-04 | $10.13 | $26.26 | 30,900 | — | — |
| 2021-08-03 | $10.47 | $27.14 | 25,500 | — | — |
| 2021-08-02 | $10.50 | $27.22 | 29,000 | — | — |
| 2021-07-30 | $10.57 | $27.40 | 27,800 | — | — |
| 2021-07-29 | $10.65 | $27.61 | 21,400 | — | — |
| 2021-07-28 | $10.81 | $28.02 | 33,700 | — | — |
| 2021-07-27 | $10.63 | $27.56 | 26,700 | — | — |
| 2021-07-26 | $10.71 | $27.76 | 42,300 | — | — |
| 2021-07-23 | $10.36 | $26.86 | 40,100 | — | — |
| 2021-07-22 | $10.10 | $26.18 | 45,100 | — | — |
| 2021-07-21 | $10.07 | $26.10 | 98,900 | — | — |
| 2021-07-20 | $9.93 | $25.74 | 74,900 | — | — |
| 2021-07-19 | $9.90 | $25.66 | 83,200 | — | — |
| 2021-07-16 | $9.49 | $24.60 | 43,400 | — | — |
| 2021-07-15 | $9.44 | $24.47 | 51,000 | — | — |
| 2021-07-14 | $9.53 | $24.70 | 24,600 | — | — |
| 2021-07-13 | $9.43 | $24.44 | 77,100 | — | — |
| 2021-07-12 | $9.24 | $23.95 | 57,000 | — | — |
| 2021-07-09 | $9.40 | $24.37 | 32,700 | — | — |
| 2021-07-08 | $9.32 | $24.16 | 34,500 | — | — |
| 2021-07-07 | $9.45 | $24.50 | 34,500 | — | — |
| 2021-07-06 | $9.51 | $24.65 | 44,000 | — | — |
| 2021-07-02 | $9.32 | $24.16 | 52,500 | — | — |
| 2021-07-01 | $9.18 | $23.80 | 105,100 | — | — |
| 2021-06-30 | $9.07 | $23.51 | 40,300 | — | — |
| 2021-06-29 | $9.23 | $23.93 | 30,900 | — | — |
| 2021-06-28 | $9.18 | $23.80 | 51,300 | — | — |
| 2021-06-25 | $9.34 | $24.21 | 248,100 | — | — |
| 2021-06-24 | $9.10 | $23.59 | 59,800 | — | — |
| 2021-06-23 | $9.38 | $24.32 | 49,000 | — | — |
| 2021-06-22 | $9.37 | $24.29 | 142,800 | — | — |
| 2021-06-21 | $9.29 | $24.08 | 114,200 | — | — |
| 2021-06-18 | $8.95 | $23.20 | 137,900 | — | — |
| 2021-06-17 | $9.08 | $23.54 | 103,600 | — | — |
| 2021-06-16 | $9.23 | $23.93 | 90,600 | — | — |
| 2021-06-15 | $9.42 | $24.42 | 44,300 | — | — |
| 2021-06-14 | $9.55 | $24.76 | 55,600 | — | — |
| 2021-06-11 | $9.44 | $24.47 | 48,200 | — | — |
| 2021-06-10 | $9.46 | $24.52 | 33,500 | — | — |
| 2021-06-09 | $9.25 | $23.98 | 79,200 | — | — |
| 2021-06-08 | $9.44 | $24.47 | 32,200 | — | — |
| 2021-06-07 | $9.50 | $24.63 | 47,200 | — | — |
| 2021-06-04 | $10.37 | $26.88 | 24,400 | — | — |
| 2021-06-03 | $10.24 | $26.54 | 21,300 | — | — |
| 2021-06-02 | $10.26 | $26.60 | 28,400 | — | — |
| 2021-06-01 | $10.21 | $26.47 | 38,700 | — | — |
| 2021-05-28 | $9.67 | $25.07 | 41,800 | — | — |
| 2021-05-27 | $9.78 | $25.20 | 94,600 | — | — |
| 2021-05-26 | $9.38 | $24.17 | 51,400 | — | — |
| 2021-05-25 | $9.44 | $24.32 | 50,400 | — | — |
| 2021-05-24 | $9.60 | $24.73 | 76,500 | — | — |
| 2021-05-21 | $9.44 | $24.32 | 42,500 | — | — |
| 2021-05-20 | $9.47 | $24.40 | 63,900 | — | — |
| 2021-05-19 | $9.29 | $23.93 | 36,500 | — | — |
| 2021-05-18 | $9.68 | $24.94 | 29,600 | — | — |
| 2021-05-17 | $10.01 | $25.79 | 27,600 | — | — |
| 2021-05-14 | $10.12 | $26.07 | 22,900 | — | — |
| 2021-05-13 | $9.65 | $24.86 | 23,100 | — | — |
| 2021-05-12 | $9.21 | $23.73 | 41,200 | — | — |
| 2021-05-11 | $9.59 | $24.71 | 21,200 | — | — |
| 2021-05-10 | $9.63 | $24.81 | 42,500 | — | — |
| 2021-05-07 | $9.75 | $25.12 | 23,400 | — | — |
| 2021-05-06 | $9.90 | $25.51 | 12,300 | — | — |
| 2021-05-05 | $10.23 | $26.36 | 16,100 | — | — |
| 2021-05-04 | $10.28 | $26.48 | 39,800 | — | — |
| 2021-05-03 | $10.48 | $27.00 | 31,500 | — | — |
| 2021-04-30 | $10.49 | $27.03 | 30,500 | — | — |
| 2021-04-29 | $10.27 | $26.46 | 16,200 | — | — |
| 2021-04-28 | $10.15 | $26.15 | 14,200 | — | — |
| 2021-04-27 | $10.05 | $25.89 | 22,700 | — | — |
| 2021-04-26 | $10.16 | $26.18 | 15,000 | — | — |
| 2021-04-23 | $10.16 | $26.18 | 19,100 | — | — |
| 2021-04-22 | $10.28 | $26.48 | 27,000 | — | — |
| 2021-04-21 | $10.41 | $26.82 | 21,700 | — | — |
| 2021-04-20 | $10.95 | $28.21 | 49,600 | — | — |
| 2021-04-19 | $10.42 | $26.85 | 37,100 | — | — |
| 2021-04-16 | $10.64 | $27.41 | 23,500 | — | — |
| 2021-04-15 | $10.48 | $27.00 | 21,000 | — | — |
| 2021-04-14 | $10.44 | $26.90 | 20,900 | — | — |
| 2021-04-13 | $9.92 | $25.56 | 50,900 | — | — |
| 2021-04-12 | $11.06 | $28.49 | 17,700 | — | — |
| 2021-04-09 | $10.70 | $27.57 | 40,400 | — | — |
| 2021-04-08 | $10.70 | $27.57 | 23,800 | — | — |
| 2021-04-07 | $10.42 | $26.85 | 12,800 | — | — |
| 2021-04-06 | $10.66 | $27.46 | 15,500 | — | — |
| 2021-04-05 | $10.73 | $27.64 | 14,300 | — | — |
| 2021-04-01 | $10.68 | $27.52 | 19,600 | — | — |
| 2021-03-31 | $10.65 | $27.44 | 26,300 | — | — |
| 2021-03-30 | $10.73 | $27.64 | 15,900 | — | — |
| 2021-03-29 | $10.58 | $27.26 | 26,800 | — | — |
| 2021-03-26 | $10.87 | $28.00 | 13,900 | — | — |
| 2021-03-25 | $10.56 | $27.21 | 32,600 | — | — |
| 2021-03-24 | $10.43 | $26.87 | 64,700 | — | — |
| 2021-03-23 | $10.57 | $27.23 | 37,100 | — | — |
| 2021-03-22 | $10.59 | $27.28 | 26,500 | — | — |
| 2021-03-19 | $10.66 | $27.46 | 184,100 | — | — |
| 2021-03-18 | $10.59 | $27.28 | 44,400 | — | — |
| 2021-03-17 | $10.29 | $26.51 | 92,600 | — | — |
| 2021-03-16 | $10.25 | $26.41 | 200 | — | — |
| 2021-03-15 | $10.59 | $27.28 | 36,800 | — | — |
| 2021-03-12 | $10.67 | $27.49 | 28,700 | — | — |
| 2021-03-11 | $10.60 | $27.31 | 69,700 | — | — |
| 2021-03-10 | $10.57 | $27.23 | 51,300 | — | — |
| 2021-03-09 | $10.50 | $27.05 | 50,100 | — | — |
| 2021-03-08 | $10.60 | $27.31 | 61,100 | — | — |
| 2021-03-05 | $10.50 | $27.05 | 71,500 | — | — |
| 2021-03-04 | $9.70 | $24.99 | 35,900 | — | — |
| 2021-03-03 | $9.92 | $25.56 | 35,200 | — | — |
| 2021-03-02 | $9.28 | $23.91 | 14,200 | — | — |
| 2021-03-01 | $9.32 | $24.01 | 19,700 | — | — |
| 2021-02-26 | $9.40 | $24.22 | 39,900 | — | — |
| 2021-02-25 | $9.52 | $24.53 | 21,700 | — | — |
| 2021-02-24 | $9.58 | $24.53 | 16,000 | — | — |
| 2021-02-23 | $9.37 | $23.99 | 26,000 | — | — |
| 2021-02-22 | $9.73 | $24.91 | 33,500 | — | — |
| 2021-02-19 | $8.97 | $22.96 | 28,200 | — | — |
| 2021-02-18 | $8.90 | $22.79 | 36,400 | — | — |
| 2021-02-17 | $8.88 | $22.73 | 61,700 | — | — |
| 2021-02-16 | $9.01 | $23.07 | 80,400 | — | — |
| 2021-02-12 | $9.06 | $23.20 | 37,300 | — | — |
| 2021-02-11 | $8.62 | $22.07 | 33,200 | — | — |
| 2021-02-10 | $8.82 | $22.58 | 40,900 | — | — |
| 2021-02-09 | $8.82 | $22.58 | 38,400 | — | — |
| 2021-02-08 | $8.21 | $21.02 | 174,800 | — | — |
| 2021-02-05 | $8.13 | $20.81 | 25,800 | — | — |
| 2021-02-04 | $8.10 | $20.74 | 19,800 | — | — |
| 2021-02-03 | $7.93 | $20.30 | 29,600 | — | — |
| 2021-02-02 | $7.95 | $20.35 | 24,900 | — | — |
| 2021-02-01 | $7.90 | $20.23 | 34,000 | — | — |
| 2021-01-29 | $7.61 | $19.48 | 27,000 | — | — |
| 2021-01-28 | $7.79 | $19.94 | 32,200 | — | — |
| 2021-01-27 | $7.79 | $19.94 | 40,200 | — | — |
| 2021-01-26 | $7.87 | $20.15 | 14,500 | — | — |
| 2021-01-25 | $7.93 | $20.30 | 13,900 | — | — |
| 2021-01-22 | $7.99 | $20.46 | 50,000 | — | — |
| 2021-01-21 | $7.88 | $20.17 | 29,900 | — | — |
| 2021-01-20 | $7.82 | $20.02 | 38,600 | — | — |
| 2021-01-19 | $8.10 | $20.74 | 41,900 | — | — |
| 2021-01-15 | $7.98 | $20.43 | 15,300 | — | — |
| 2021-01-14 | $8.01 | $20.51 | 20,200 | — | — |
| 2021-01-13 | $7.83 | $20.05 | 33,000 | — | — |
| 2021-01-12 | $7.87 | $20.15 | 26,800 | — | — |
| 2021-01-11 | $7.81 | $20.00 | 28,600 | — | — |
| 2021-01-08 | $7.79 | $19.94 | 23,300 | — | — |
| 2021-01-07 | $7.52 | $19.25 | 49,600 | — | — |
| 2021-01-06 | $7.82 | $20.02 | 43,800 | — | — |
| 2021-01-05 | $7.25 | $18.56 | 30,600 | — | — |
| 2021-01-04 | $7.11 | $18.20 | 32,200 | — | — |