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
- 1987-08-28 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 | $8.09 | $8.55 | 1,759,000 | — | — |
| 2021-12-30 | $8.23 | $8.70 | 1,941,700 | — | — |
| 2021-12-29 | $8.60 | $9.09 | 1,472,800 | — | — |
| 2021-12-28 | $8.75 | $9.25 | 1,201,000 | — | — |
| 2021-12-27 | $8.81 | $9.32 | 1,842,200 | — | — |
| 2021-12-23 | $8.46 | $8.95 | 2,938,300 | — | — |
| 2021-12-22 | $8.67 | $9.17 | 2,435,400 | — | — |
| 2021-12-21 | $8.72 | $9.22 | 2,098,500 | — | — |
| 2021-12-20 | $8.22 | $8.69 | 4,439,900 | — | — |
| 2021-12-17 | $8.56 | $9.05 | 12,904,200 | — | — |
| 2021-12-16 | $8.47 | $8.96 | 2,209,600 | — | — |
| 2021-12-15 | $8.54 | $9.03 | 2,668,300 | — | — |
| 2021-12-14 | $8.26 | $8.73 | 2,896,800 | — | — |
| 2021-12-13 | $8.27 | $8.74 | 3,024,100 | — | — |
| 2021-12-10 | $8.59 | $9.08 | 2,963,400 | — | — |
| 2021-12-09 | $8.31 | $8.79 | 1,487,000 | — | — |
| 2021-12-08 | $8.37 | $8.85 | 2,003,200 | — | — |
| 2021-12-07 | $8.30 | $8.78 | 3,184,800 | — | — |
| 2021-12-06 | $7.78 | $8.23 | 3,351,400 | — | — |
| 2021-12-03 | $7.60 | $8.04 | 2,291,800 | — | — |
| 2021-12-02 | $7.69 | $8.13 | 2,673,500 | — | — |
| 2021-12-01 | $7.47 | $7.90 | 3,768,600 | — | — |
| 2021-11-30 | $8.09 | $8.55 | 4,285,600 | — | — |
| 2021-11-29 | $8.42 | $8.90 | 2,591,300 | — | — |
| 2021-11-26 | $8.59 | $9.08 | 1,691,800 | — | — |
| 2021-11-24 | $8.81 | $9.32 | 1,250,100 | — | — |
| 2021-11-23 | $8.63 | $9.13 | 1,629,000 | — | — |
| 2021-11-22 | $8.40 | $8.88 | 2,009,200 | — | — |
| 2021-11-19 | $8.47 | $8.96 | 2,255,600 | — | — |
| 2021-11-18 | $8.68 | $9.18 | 2,156,300 | — | — |
| 2021-11-17 | $8.74 | $9.24 | 2,700,300 | — | — |
| 2021-11-16 | $9.08 | $9.60 | 2,097,400 | — | — |
| 2021-11-15 | $9.28 | $9.81 | 1,536,000 | — | — |
| 2021-11-12 | $9.26 | $9.79 | 2,305,000 | — | — |
| 2021-11-11 | $9.67 | $10.23 | 1,920,000 | — | — |
| 2021-11-10 | $9.18 | $9.71 | 3,567,500 | — | — |
| 2021-11-09 | $10.15 | $10.73 | 3,501,500 | — | — |
| 2021-11-08 | $10.06 | $10.64 | 2,865,600 | — | — |
| 2021-11-05 | $9.68 | $10.24 | 1,953,300 | — | — |
| 2021-11-04 | $9.44 | $9.98 | 3,032,700 | — | — |
| 2021-11-03 | $9.55 | $10.10 | 4,435,700 | — | — |
| 2021-11-02 | $9.83 | $10.39 | 2,939,600 | — | — |
| 2021-11-01 | $9.66 | $10.21 | 3,149,200 | — | — |
| 2021-10-29 | $9.87 | $10.44 | 2,365,200 | — | — |
| 2021-10-28 | $10.11 | $10.69 | 2,597,900 | — | — |
| 2021-10-27 | $10.38 | $10.98 | 2,814,900 | — | — |
| 2021-10-26 | $10.70 | $11.31 | 2,498,300 | — | — |
| 2021-10-25 | $10.64 | $11.25 | 3,270,300 | — | — |
| 2021-10-22 | $9.76 | $10.32 | 1,913,800 | — | — |
| 2021-10-21 | $9.47 | $10.01 | 1,722,900 | — | — |
| 2021-10-20 | $9.62 | $10.17 | 2,323,300 | — | — |
| 2021-10-19 | $9.45 | $9.99 | 3,282,300 | — | — |
| 2021-10-18 | $9.25 | $9.78 | 3,940,000 | — | — |
| 2021-10-15 | $9.19 | $9.72 | 3,570,500 | — | — |
| 2021-10-14 | $9.21 | $9.74 | 5,165,200 | — | — |
| 2021-10-13 | $9.37 | $9.91 | 5,412,900 | — | — |
| 2021-10-12 | $9.71 | $10.27 | 7,087,900 | — | — |
| 2021-10-11 | $10.30 | $10.89 | 3,187,300 | — | — |
| 2021-10-08 | $10.52 | $11.12 | 3,635,600 | — | — |
| 2021-10-07 | $10.25 | $10.84 | 4,189,700 | — | — |
| 2021-10-06 | $10.53 | $11.13 | 3,415,100 | — | — |
| 2021-10-05 | $10.90 | $11.53 | 5,566,000 | — | — |
| 2021-10-04 | $10.57 | $11.18 | 5,152,100 | — | — |
| 2021-10-01 | $10.44 | $11.04 | 3,581,600 | — | — |
| 2021-09-30 | $10.35 | $10.94 | 2,699,000 | — | — |
| 2021-09-29 | $10.32 | $10.91 | 4,912,800 | — | — |
| 2021-09-28 | $10.08 | $10.66 | 4,554,100 | — | — |
| 2021-09-27 | $10.34 | $10.93 | 5,110,300 | — | — |
| 2021-09-24 | $9.08 | $9.60 | 2,646,900 | — | — |
| 2021-09-23 | $8.87 | $9.38 | 1,866,600 | — | — |
| 2021-09-22 | $8.75 | $9.25 | 2,300,400 | — | — |
| 2021-09-21 | $8.54 | $9.03 | 3,683,000 | — | — |
| 2021-09-20 | $8.65 | $9.15 | 3,513,700 | — | — |
| 2021-09-17 | $8.65 | $9.15 | 5,175,300 | — | — |
| 2021-09-16 | $8.86 | $9.37 | 2,941,900 | — | — |
| 2021-09-15 | $9.14 | $9.66 | 6,569,900 | — | — |
| 2021-09-14 | $8.63 | $9.13 | 5,284,800 | — | — |
| 2021-09-13 | $8.80 | $9.31 | 6,245,400 | — | — |
| 2021-09-10 | $8.02 | $8.48 | 5,535,200 | — | — |
| 2021-09-09 | $7.85 | $8.30 | 3,644,500 | — | — |
| 2021-09-08 | $7.64 | $8.08 | 5,500,000 | — | — |
| 2021-09-07 | $7.34 | $7.76 | 5,666,800 | — | — |
| 2021-09-03 | $7.06 | $7.47 | 4,636,300 | — | — |
| 2021-09-02 | $6.66 | $7.04 | 3,640,000 | — | — |
| 2021-09-01 | $6.24 | $6.60 | 3,230,700 | — | — |
| 2021-08-31 | $5.91 | $6.25 | 3,089,800 | — | — |
| 2021-08-30 | $5.93 | $6.27 | 2,755,300 | — | — |
| 2021-08-27 | $5.97 | $6.31 | 4,072,800 | — | — |
| 2021-08-26 | $5.41 | $5.72 | 2,730,600 | — | — |
| 2021-08-25 | $5.37 | $5.68 | 1,371,300 | — | — |
| 2021-08-24 | $5.35 | $5.66 | 1,810,300 | — | — |
| 2021-08-23 | $5.26 | $5.56 | 1,650,100 | — | — |
| 2021-08-20 | $5.23 | $5.53 | 2,332,000 | — | — |
| 2021-08-19 | $5.15 | $5.45 | 3,106,300 | — | — |
| 2021-08-18 | $5.29 | $5.59 | 2,151,900 | — | — |
| 2021-08-17 | $5.42 | $5.73 | 1,852,700 | — | — |
| 2021-08-16 | $5.53 | $5.85 | 2,858,400 | — | — |
| 2021-08-13 | $5.66 | $5.98 | 2,008,200 | — | — |
| 2021-08-12 | $5.91 | $6.25 | 1,801,200 | — | — |
| 2021-08-11 | $6.08 | $6.43 | 2,900,900 | — | — |
| 2021-08-10 | $6.20 | $6.56 | 2,654,100 | — | — |
| 2021-08-09 | $5.89 | $6.23 | 2,974,600 | — | — |
| 2021-08-06 | $5.80 | $6.13 | 1,828,800 | — | — |
| 2021-08-05 | $5.72 | $6.05 | 1,755,700 | — | — |
| 2021-08-04 | $5.72 | $6.05 | 4,314,500 | — | — |
| 2021-08-03 | $5.94 | $6.28 | 2,798,300 | — | — |
| 2021-08-02 | $5.89 | $6.23 | 3,105,400 | — | — |
| 2021-07-30 | $6.08 | $6.43 | 1,652,900 | — | — |
| 2021-07-29 | $6.20 | $6.56 | 2,419,000 | — | — |
| 2021-07-28 | $6.16 | $6.51 | 1,244,300 | — | — |
| 2021-07-27 | $6.12 | $6.47 | 1,996,900 | — | — |
| 2021-07-26 | $6.37 | $6.74 | 2,168,600 | — | — |
| 2021-07-23 | $5.99 | $6.33 | 1,655,400 | — | — |
| 2021-07-22 | $5.87 | $6.21 | 1,609,100 | — | — |
| 2021-07-21 | $5.96 | $6.30 | 2,043,000 | — | — |
| 2021-07-20 | $5.80 | $6.13 | 3,436,400 | — | — |
| 2021-07-19 | $5.61 | $5.93 | 3,429,700 | — | — |
| 2021-07-16 | $5.68 | $6.01 | 2,577,900 | — | — |
| 2021-07-15 | $5.86 | $6.20 | 2,150,400 | — | — |
| 2021-07-14 | $6.09 | $6.44 | 1,789,900 | — | — |
| 2021-07-13 | $6.41 | $6.78 | 2,233,200 | — | — |
| 2021-07-12 | $6.29 | $6.65 | 1,444,100 | — | — |
| 2021-07-09 | $6.38 | $6.75 | 963,200 | — | — |
| 2021-07-08 | $6.31 | $6.67 | 2,465,500 | — | — |
| 2021-07-07 | $6.12 | $6.47 | 2,163,000 | — | — |
| 2021-07-06 | $6.35 | $6.71 | 2,388,800 | — | — |
| 2021-07-02 | $6.62 | $7.00 | 1,089,700 | — | — |
| 2021-07-01 | $6.74 | $7.13 | 2,342,700 | — | — |
| 2021-06-30 | $6.67 | $7.05 | 2,486,800 | — | — |
| 2021-06-29 | $6.52 | $6.89 | 2,250,800 | — | — |
| 2021-06-28 | $6.51 | $6.88 | 3,884,400 | — | — |
| 2021-06-25 | $6.50 | $6.87 | 18,661,200 | — | — |
| 2021-06-24 | $6.67 | $7.05 | 3,070,700 | — | — |
| 2021-06-23 | $6.79 | $7.18 | 3,507,300 | — | — |
| 2021-06-22 | $6.48 | $6.85 | 2,185,300 | — | — |
| 2021-06-21 | $6.43 | $6.80 | 1,917,100 | — | — |
| 2021-06-18 | $6.16 | $6.51 | 2,432,600 | — | — |
| 2021-06-17 | $6.40 | $6.77 | 3,111,400 | — | — |
| 2021-06-16 | $6.52 | $6.89 | 1,956,800 | — | — |
| 2021-06-15 | $6.48 | $6.85 | 2,520,300 | — | — |
| 2021-06-14 | $6.44 | $6.81 | 2,803,400 | — | — |
| 2021-06-11 | $6.60 | $6.98 | 5,792,600 | — | — |
| 2021-06-10 | $6.23 | $6.59 | 5,349,700 | — | — |
| 2021-06-09 | $6.02 | $6.37 | 2,205,300 | — | — |
| 2021-06-08 | $6.05 | $6.40 | 3,164,700 | — | — |
| 2021-06-07 | $5.90 | $6.24 | 2,072,400 | — | — |
| 2021-06-04 | $5.95 | $6.29 | 11,965,200 | — | — |
| 2021-06-03 | $6.25 | $6.61 | 2,455,800 | — | — |
| 2021-06-02 | $6.14 | $6.49 | 2,674,100 | — | — |
| 2021-06-01 | $6.08 | $6.43 | 3,906,900 | — | — |
| 2021-05-28 | $5.63 | $5.95 | 1,479,000 | — | — |
| 2021-05-27 | $5.57 | $5.89 | 2,743,700 | — | — |
| 2021-05-26 | $5.67 | $6.00 | 1,235,800 | — | — |
| 2021-05-25 | $5.58 | $5.90 | 2,130,800 | — | — |
| 2021-05-24 | $5.77 | $6.10 | 2,759,800 | — | — |
| 2021-05-21 | $5.89 | $6.23 | 2,105,900 | — | — |
| 2021-05-20 | $5.87 | $6.21 | 1,725,900 | — | — |
| 2021-05-19 | $5.90 | $6.24 | 1,548,000 | — | — |
| 2021-05-18 | $6.02 | $6.37 | 2,011,200 | — | — |
| 2021-05-17 | $6.13 | $6.48 | 3,356,500 | — | — |
| 2021-05-14 | $5.62 | $5.94 | 1,726,100 | — | — |
| 2021-05-13 | $5.39 | $5.70 | 1,713,700 | — | — |
| 2021-05-12 | $5.64 | $5.96 | 1,999,000 | — | — |
| 2021-05-11 | $5.63 | $5.95 | 1,499,000 | — | — |
| 2021-05-10 | $5.78 | $6.11 | 2,777,400 | — | — |
| 2021-05-07 | $5.75 | $6.08 | 2,168,600 | — | — |
| 2021-05-06 | $5.66 | $5.98 | 3,045,600 | — | — |
| 2021-05-05 | $5.65 | $5.97 | 4,338,500 | — | — |
| 2021-05-04 | $5.68 | $6.01 | 2,198,000 | — | — |
| 2021-05-03 | $5.66 | $5.98 | 2,665,200 | — | — |
| 2021-04-30 | $5.49 | $5.81 | 2,628,900 | — | — |
| 2021-04-29 | $5.50 | $5.82 | 1,884,200 | — | — |
| 2021-04-28 | $5.44 | $5.75 | 2,131,900 | — | — |
| 2021-04-27 | $5.23 | $5.53 | 1,441,300 | — | — |
| 2021-04-26 | $5.15 | $5.45 | 1,845,400 | — | — |
| 2021-04-23 | $4.89 | $5.17 | 1,100,600 | — | — |
| 2021-04-22 | $4.86 | $5.14 | 1,370,000 | — | — |
| 2021-04-21 | $4.79 | $5.06 | 1,365,900 | — | — |
| 2021-04-20 | $4.78 | $5.05 | 2,180,200 | — | — |
| 2021-04-19 | $4.94 | $5.22 | 1,237,400 | — | — |
| 2021-04-16 | $4.93 | $5.21 | 2,162,100 | — | — |
| 2021-04-15 | $4.96 | $5.24 | 1,538,000 | — | — |
| 2021-04-14 | $5.10 | $5.39 | 1,320,100 | — | — |
| 2021-04-13 | $4.96 | $5.24 | 1,392,600 | — | — |
| 2021-04-12 | $4.98 | $5.27 | 1,607,400 | — | — |
| 2021-04-09 | $5.24 | $5.54 | 1,611,400 | — | — |
| 2021-04-08 | $5.26 | $5.56 | 2,220,400 | — | — |
| 2021-04-07 | $5.52 | $5.84 | 974,200 | — | — |
| 2021-04-06 | $5.54 | $5.86 | 1,468,700 | — | — |
| 2021-04-05 | $5.49 | $5.81 | 2,483,800 | — | — |
| 2021-04-01 | $5.66 | $5.98 | 1,939,400 | — | — |
| 2021-03-31 | $5.54 | $5.86 | 1,452,500 | — | — |
| 2021-03-30 | $5.60 | $5.92 | 1,811,500 | — | — |
| 2021-03-29 | $5.73 | $6.06 | 1,990,300 | — | — |
| 2021-03-26 | $5.72 | $6.05 | 2,817,000 | — | — |
| 2021-03-25 | $5.46 | $5.77 | 2,082,000 | — | — |
| 2021-03-24 | $5.44 | $5.75 | 1,624,800 | — | — |
| 2021-03-23 | $5.36 | $5.67 | 2,874,600 | — | — |
| 2021-03-22 | $5.59 | $5.91 | 3,485,400 | — | — |
| 2021-03-19 | $5.44 | $5.75 | 3,066,600 | — | — |
| 2021-03-18 | $5.26 | $5.56 | 3,775,000 | — | — |
| 2021-03-17 | $5.55 | $5.87 | 2,334,200 | — | — |
| 2021-03-16 | $5.61 | $5.93 | 2,157,400 | — | — |
| 2021-03-15 | $5.72 | $6.05 | 3,822,600 | — | — |
| 2021-03-12 | $6.23 | $6.59 | 2,232,300 | — | — |
| 2021-03-11 | $6.24 | $6.60 | 2,950,100 | — | — |
| 2021-03-10 | $6.23 | $6.59 | 4,448,400 | — | — |
| 2021-03-09 | $5.71 | $6.04 | 2,141,000 | — | — |
| 2021-03-08 | $5.78 | $6.11 | 3,074,300 | — | — |
| 2021-03-05 | $5.94 | $6.28 | 3,139,400 | — | — |
| 2021-03-04 | $5.97 | $6.31 | 4,140,600 | — | — |
| 2021-03-03 | $5.81 | $6.14 | 2,245,600 | — | — |
| 2021-03-02 | $5.88 | $6.22 | 2,325,900 | — | — |
| 2021-03-01 | $5.96 | $6.30 | 2,451,200 | — | — |
| 2021-02-26 | $5.71 | $6.04 | 2,349,700 | — | — |
| 2021-02-25 | $5.81 | $6.14 | 4,452,700 | — | — |
| 2021-02-24 | $6.01 | $6.35 | 4,324,100 | — | — |
| 2021-02-23 | $5.58 | $5.90 | 3,619,100 | — | — |
| 2021-02-22 | $5.85 | $6.19 | 6,343,800 | — | — |
| 2021-02-19 | $6.21 | $6.57 | 3,407,500 | — | — |
| 2021-02-18 | $6.00 | $6.34 | 6,611,400 | — | — |
| 2021-02-17 | $6.15 | $6.50 | 6,703,900 | — | — |
| 2021-02-16 | $5.63 | $5.95 | 5,941,100 | — | — |
| 2021-02-12 | $5.41 | $5.72 | 2,775,900 | — | — |
| 2021-02-11 | $5.03 | $5.32 | 3,820,100 | — | — |
| 2021-02-10 | $5.32 | $5.63 | 5,227,800 | — | — |
| 2021-02-09 | $4.97 | $5.26 | 1,680,500 | — | — |
| 2021-02-08 | $5.06 | $5.35 | 3,418,500 | — | — |
| 2021-02-05 | $4.85 | $5.13 | 2,286,400 | — | — |
| 2021-02-04 | $4.94 | $5.22 | 2,131,000 | — | — |
| 2021-02-03 | $4.88 | $5.16 | 2,613,900 | — | — |
| 2021-02-02 | $4.69 | $4.96 | 2,479,100 | — | — |
| 2021-02-01 | $4.78 | $5.05 | 3,792,500 | — | — |
| 2021-01-29 | $4.55 | $4.81 | 2,772,100 | — | — |
| 2021-01-28 | $4.64 | $4.91 | 4,120,200 | — | — |
| 2021-01-27 | $4.62 | $4.89 | 5,654,500 | — | — |
| 2021-01-26 | $4.70 | $4.97 | 2,166,300 | — | — |
| 2021-01-25 | $4.79 | $5.06 | 2,098,200 | — | — |
| 2021-01-22 | $4.74 | $5.01 | 2,000,800 | — | — |
| 2021-01-21 | $4.73 | $5.00 | 2,683,200 | — | — |
| 2021-01-20 | $4.68 | $4.95 | 3,886,500 | — | — |
| 2021-01-19 | $5.05 | $5.34 | 3,211,300 | — | — |
| 2021-01-15 | $5.27 | $5.57 | 2,142,400 | — | — |
| 2021-01-14 | $5.32 | $5.63 | 2,518,000 | — | — |
| 2021-01-13 | $5.26 | $5.56 | 2,455,800 | — | — |
| 2021-01-12 | $5.34 | $5.65 | 3,422,700 | — | — |
| 2021-01-11 | $4.98 | $5.27 | 2,193,500 | — | — |
| 2021-01-08 | $4.91 | $5.19 | 2,338,100 | — | — |
| 2021-01-07 | $4.96 | $5.24 | 2,568,400 | — | — |
| 2021-01-06 | $5.01 | $5.30 | 3,316,600 | — | — |
| 2021-01-05 | $4.81 | $5.09 | 5,008,200 | — | — |
| 2021-01-04 | $4.53 | $4.79 | 2,406,900 | — | — |