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
- 2004-08-09 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 | $8.06 | $8.06 | 181,700 | — | — |
| 2021-12-30 | $8.00 | $8.00 | 234,300 | — | — |
| 2021-12-29 | $7.62 | $7.62 | 122,200 | — | — |
| 2021-12-28 | $7.68 | $7.68 | 138,600 | — | — |
| 2021-12-27 | $7.57 | $7.57 | 120,400 | — | — |
| 2021-12-23 | $7.55 | $7.55 | 152,700 | — | — |
| 2021-12-22 | $7.41 | $7.41 | 167,600 | — | — |
| 2021-12-21 | $7.30 | $7.30 | 146,400 | — | — |
| 2021-12-20 | $7.10 | $7.10 | 404,200 | — | — |
| 2021-12-17 | $7.47 | $7.47 | 283,700 | — | — |
| 2021-12-16 | $7.53 | $7.53 | 196,000 | — | — |
| 2021-12-15 | $7.62 | $7.62 | 163,400 | — | — |
| 2021-12-14 | $7.70 | $7.70 | 208,300 | — | — |
| 2021-12-13 | $8.04 | $8.04 | 129,500 | — | — |
| 2021-12-10 | $8.34 | $8.34 | 151,000 | — | — |
| 2021-12-09 | $8.56 | $8.56 | 77,500 | — | — |
| 2021-12-08 | $8.94 | $8.94 | 114,000 | — | — |
| 2021-12-07 | $8.92 | $8.92 | 142,900 | — | — |
| 2021-12-06 | $8.71 | $8.71 | 251,400 | — | — |
| 2021-12-03 | $8.52 | $8.52 | 123,700 | — | — |
| 2021-12-02 | $8.48 | $8.48 | 185,200 | — | — |
| 2021-12-01 | $8.27 | $8.27 | 214,800 | — | — |
| 2021-11-30 | $8.39 | $8.39 | 335,000 | — | — |
| 2021-11-29 | $8.89 | $8.89 | 283,200 | — | — |
| 2021-11-26 | $8.99 | $8.99 | 235,000 | — | — |
| 2021-11-24 | $9.17 | $9.17 | 110,500 | — | — |
| 2021-11-23 | $9.25 | $9.25 | 110,000 | — | — |
| 2021-11-22 | $9.29 | $9.29 | 93,500 | — | — |
| 2021-11-19 | $9.15 | $9.15 | 115,100 | — | — |
| 2021-11-18 | $9.21 | $9.21 | 197,600 | — | — |
| 2021-11-17 | $9.10 | $9.10 | 164,300 | — | — |
| 2021-11-16 | $9.16 | $9.16 | 165,800 | — | — |
| 2021-11-15 | $9.04 | $9.04 | 165,100 | — | — |
| 2021-11-12 | $9.04 | $9.04 | 85,200 | — | — |
| 2021-11-11 | $9.11 | $9.11 | 150,600 | — | — |
| 2021-11-10 | $9.01 | $9.01 | 204,300 | — | — |
| 2021-11-09 | $8.90 | $8.90 | 204,700 | — | — |
| 2021-11-08 | $9.06 | $9.06 | 237,500 | — | — |
| 2021-11-05 | $9.02 | $9.02 | 256,500 | — | — |
| 2021-11-04 | $8.98 | $8.98 | 322,500 | — | — |
| 2021-11-03 | $9.12 | $9.12 | 590,800 | — | — |
| 2021-11-02 | $10.38 | $10.38 | 199,900 | — | — |
| 2021-11-01 | $10.22 | $10.22 | 230,500 | — | — |
| 2021-10-29 | $10.04 | $10.04 | 183,000 | — | — |
| 2021-10-28 | $10.29 | $10.29 | 177,100 | — | — |
| 2021-10-27 | $10.02 | $10.02 | 186,100 | — | — |
| 2021-10-26 | $10.17 | $10.17 | 160,700 | — | — |
| 2021-10-25 | $10.50 | $10.50 | 83,800 | — | — |
| 2021-10-22 | $10.29 | $10.29 | 114,200 | — | — |
| 2021-10-21 | $10.30 | $10.30 | 89,900 | — | — |
| 2021-10-20 | $10.19 | $10.19 | 133,600 | — | — |
| 2021-10-19 | $9.97 | $9.97 | 113,000 | — | — |
| 2021-10-18 | $9.97 | $9.97 | 123,400 | — | — |
| 2021-10-15 | $10.08 | $10.08 | 273,800 | — | — |
| 2021-10-14 | $10.04 | $10.04 | 144,600 | — | — |
| 2021-10-13 | $9.84 | $9.84 | 172,400 | — | — |
| 2021-10-12 | $9.87 | $9.87 | 147,900 | — | — |
| 2021-10-11 | $9.90 | $9.90 | 144,200 | — | — |
| 2021-10-08 | $10.05 | $10.05 | 252,600 | — | — |
| 2021-10-07 | $10.01 | $10.01 | 111,100 | — | — |
| 2021-10-06 | $9.65 | $9.65 | 256,700 | — | — |
| 2021-10-05 | $10.03 | $10.03 | 141,300 | — | — |
| 2021-10-04 | $10.08 | $10.08 | 335,600 | — | — |
| 2021-10-01 | $9.94 | $9.94 | 243,300 | — | — |
| 2021-09-30 | $9.46 | $9.46 | 430,000 | — | — |
| 2021-09-29 | $9.53 | $9.53 | 147,700 | — | — |
| 2021-09-28 | $9.62 | $9.62 | 153,500 | — | — |
| 2021-09-27 | $9.68 | $9.68 | 180,000 | — | — |
| 2021-09-24 | $9.60 | $9.60 | 205,400 | — | — |
| 2021-09-23 | $9.79 | $9.79 | 186,500 | — | — |
| 2021-09-22 | $9.47 | $9.47 | 257,700 | — | — |
| 2021-09-21 | $9.11 | $9.11 | 282,000 | — | — |
| 2021-09-20 | $9.22 | $9.22 | 347,200 | — | — |
| 2021-09-17 | $9.53 | $9.53 | 566,100 | — | — |
| 2021-09-16 | $9.58 | $9.58 | 422,500 | — | — |
| 2021-09-15 | $9.19 | $9.19 | 322,000 | — | — |
| 2021-09-14 | $9.09 | $9.09 | 205,200 | — | — |
| 2021-09-13 | $9.32 | $9.32 | 215,600 | — | — |
| 2021-09-10 | $9.02 | $9.02 | 172,900 | — | — |
| 2021-09-09 | $9.07 | $9.07 | 244,000 | — | — |
| 2021-09-08 | $9.30 | $9.30 | 215,200 | — | — |
| 2021-09-07 | $9.94 | $9.94 | 187,200 | — | — |
| 2021-09-03 | $10.09 | $10.09 | 207,600 | — | — |
| 2021-09-02 | $10.02 | $10.02 | 122,500 | — | — |
| 2021-09-01 | $10.12 | $10.12 | 186,200 | — | — |
| 2021-08-31 | $10.51 | $10.51 | 299,600 | — | — |
| 2021-08-30 | $10.70 | $10.70 | 353,600 | — | — |
| 2021-08-27 | $10.61 | $10.61 | 223,400 | — | — |
| 2021-08-26 | $9.81 | $9.81 | 216,400 | — | — |
| 2021-08-25 | $9.85 | $9.85 | 176,400 | — | — |
| 2021-08-24 | $9.76 | $9.76 | 159,300 | — | — |
| 2021-08-23 | $9.77 | $9.77 | 165,500 | — | — |
| 2021-08-20 | $9.53 | $9.53 | 469,600 | — | — |
| 2021-08-19 | $8.76 | $8.76 | 236,600 | — | — |
| 2021-08-18 | $8.92 | $8.92 | 196,800 | — | — |
| 2021-08-17 | $9.08 | $9.08 | 154,200 | — | — |
| 2021-08-16 | $9.14 | $9.14 | 104,200 | — | — |
| 2021-08-13 | $9.39 | $9.39 | 93,600 | — | — |
| 2021-08-12 | $9.83 | $9.83 | 128,000 | — | — |
| 2021-08-11 | $9.81 | $9.81 | 150,900 | — | — |
| 2021-08-10 | $9.66 | $9.66 | 240,100 | — | — |
| 2021-08-09 | $9.31 | $9.31 | 131,300 | — | — |
| 2021-08-06 | $9.46 | $9.46 | 235,900 | — | — |
| 2021-08-05 | $9.14 | $9.14 | 209,500 | — | — |
| 2021-08-04 | $9.25 | $9.25 | 399,000 | — | — |
| 2021-08-03 | $8.72 | $8.72 | 319,200 | — | — |
| 2021-08-02 | $9.01 | $9.01 | 155,800 | — | — |
| 2021-07-30 | $9.14 | $9.14 | 124,000 | — | — |
| 2021-07-29 | $9.26 | $9.26 | 122,000 | — | — |
| 2021-07-28 | $9.07 | $9.07 | 86,700 | — | — |
| 2021-07-27 | $8.99 | $8.99 | 127,700 | — | — |
| 2021-07-26 | $9.33 | $9.33 | 103,600 | — | — |
| 2021-07-23 | $9.24 | $9.24 | 189,600 | — | — |
| 2021-07-22 | $9.20 | $9.20 | 210,600 | — | — |
| 2021-07-21 | $9.40 | $9.40 | 183,000 | — | — |
| 2021-07-20 | $9.21 | $9.21 | 376,900 | — | — |
| 2021-07-19 | $8.68 | $8.68 | 246,200 | — | — |
| 2021-07-16 | $8.88 | $8.88 | 249,800 | — | — |
| 2021-07-15 | $9.22 | $9.22 | 195,200 | — | — |
| 2021-07-14 | $9.13 | $9.13 | 256,700 | — | — |
| 2021-07-13 | $9.30 | $9.30 | 359,100 | — | — |
| 2021-07-12 | $9.80 | $9.80 | 242,900 | — | — |
| 2021-07-09 | $9.79 | $9.79 | 258,900 | — | — |
| 2021-07-08 | $9.42 | $9.42 | 264,600 | — | — |
| 2021-07-07 | $9.51 | $9.51 | 453,800 | — | — |
| 2021-07-06 | $9.23 | $9.23 | 392,500 | — | — |
| 2021-07-02 | $9.75 | $9.75 | 575,900 | — | — |
| 2021-07-01 | $10.31 | $10.31 | 457,700 | — | — |
| 2021-06-30 | $10.63 | $10.63 | 614,800 | — | — |
| 2021-06-29 | $10.14 | $10.14 | 404,400 | — | — |
| 2021-06-28 | $10.52 | $10.52 | 508,600 | — | — |
| 2021-06-25 | $10.69 | $10.69 | 4,148,100 | — | — |
| 2021-06-24 | $11.10 | $11.10 | 366,600 | — | — |
| 2021-06-23 | $11.12 | $11.12 | 544,900 | — | — |
| 2021-06-22 | $11.08 | $11.08 | 467,500 | — | — |
| 2021-06-21 | $11.06 | $11.06 | 601,800 | — | — |
| 2021-06-18 | $10.79 | $10.79 | 445,100 | — | — |
| 2021-06-17 | $10.91 | $10.91 | 470,000 | — | — |
| 2021-06-16 | $11.54 | $11.54 | 613,600 | — | — |
| 2021-06-15 | $11.18 | $11.18 | 166,700 | — | — |
| 2021-06-14 | $11.24 | $11.24 | 233,700 | — | — |
| 2021-06-11 | $11.44 | $11.44 | 130,900 | — | — |
| 2021-06-10 | $11.43 | $11.43 | 257,100 | — | — |
| 2021-06-09 | $11.23 | $11.23 | 214,200 | — | — |
| 2021-06-08 | $11.78 | $11.78 | 282,100 | — | — |
| 2021-06-07 | $11.52 | $11.52 | 251,300 | — | — |
| 2021-06-04 | $11.65 | $11.65 | 199,100 | — | — |
| 2021-06-03 | $11.48 | $11.48 | 323,400 | — | — |
| 2021-06-02 | $11.49 | $11.49 | 251,200 | — | — |
| 2021-06-01 | $11.70 | $11.70 | 274,500 | — | — |
| 2021-05-28 | $11.53 | $11.53 | 238,400 | — | — |
| 2021-05-27 | $11.96 | $11.96 | 251,700 | — | — |
| 2021-05-26 | $11.57 | $11.57 | 197,900 | — | — |
| 2021-05-25 | $11.68 | $11.68 | 308,800 | — | — |
| 2021-05-24 | $12.60 | $12.60 | 221,300 | — | — |
| 2021-05-21 | $12.46 | $12.46 | 311,900 | — | — |
| 2021-05-20 | $12.21 | $12.21 | 164,800 | — | — |
| 2021-05-19 | $12.20 | $12.20 | 295,200 | — | — |
| 2021-05-18 | $12.39 | $12.39 | 190,800 | — | — |
| 2021-05-17 | $12.41 | $12.41 | 207,200 | — | — |
| 2021-05-14 | $12.21 | $12.21 | 230,000 | — | — |
| 2021-05-13 | $12.02 | $12.02 | 248,300 | — | — |
| 2021-05-12 | $12.03 | $12.03 | 236,400 | — | — |
| 2021-05-11 | $12.63 | $12.63 | 374,000 | — | — |
| 2021-05-10 | $13.18 | $13.18 | 445,100 | — | — |
| 2021-05-07 | $13.35 | $13.35 | 623,500 | — | — |
| 2021-05-06 | $12.56 | $12.56 | 745,200 | — | — |
| 2021-05-05 | $12.25 | $12.25 | 728,100 | — | — |
| 2021-05-04 | $11.22 | $11.22 | 221,000 | — | — |
| 2021-05-03 | $11.41 | $11.41 | 387,600 | — | — |
| 2021-04-30 | $10.99 | $10.99 | 248,600 | — | — |
| 2021-04-29 | $11.03 | $11.03 | 278,500 | — | — |
| 2021-04-28 | $10.63 | $10.63 | 185,000 | — | — |
| 2021-04-27 | $10.01 | $10.01 | 164,700 | — | — |
| 2021-04-26 | $9.90 | $9.90 | 228,000 | — | — |
| 2021-04-23 | $9.90 | $9.90 | 221,900 | — | — |
| 2021-04-22 | $9.41 | $9.41 | 189,800 | — | — |
| 2021-04-21 | $9.49 | $9.49 | 147,800 | — | — |
| 2021-04-20 | $9.25 | $9.25 | 389,200 | — | — |
| 2021-04-19 | $9.56 | $9.56 | 250,600 | — | — |
| 2021-04-16 | $9.79 | $9.79 | 148,800 | — | — |
| 2021-04-15 | $9.83 | $9.83 | 221,600 | — | — |
| 2021-04-14 | $10.11 | $10.11 | 376,300 | — | — |
| 2021-04-13 | $9.57 | $9.57 | 233,400 | — | — |
| 2021-04-12 | $9.94 | $9.94 | 130,800 | — | — |
| 2021-04-09 | $9.94 | $9.94 | 221,200 | — | — |
| 2021-04-08 | $9.69 | $9.69 | 190,300 | — | — |
| 2021-04-07 | $9.61 | $9.61 | 143,900 | — | — |
| 2021-04-06 | $9.76 | $9.76 | 168,200 | — | — |
| 2021-04-05 | $9.46 | $9.46 | 282,500 | — | — |
| 2021-04-01 | $9.69 | $9.69 | 284,400 | — | — |
| 2021-03-31 | $9.65 | $9.65 | 440,200 | — | — |
| 2021-03-30 | $9.88 | $9.88 | 181,100 | — | — |
| 2021-03-29 | $9.90 | $9.90 | 251,400 | — | — |
| 2021-03-26 | $10.16 | $10.16 | 290,900 | — | — |
| 2021-03-25 | $9.89 | $9.89 | 392,900 | — | — |
| 2021-03-24 | $9.85 | $9.85 | 249,700 | — | — |
| 2021-03-23 | $10.07 | $10.07 | 433,800 | — | — |
| 2021-03-22 | $10.77 | $10.77 | 777,800 | — | — |
| 2021-03-19 | $10.04 | $10.04 | 390,100 | — | — |
| 2021-03-18 | $9.95 | $9.95 | 273,100 | — | — |
| 2021-03-17 | $10.22 | $10.22 | 297,700 | — | — |
| 2021-03-16 | $10.21 | $10.21 | 330,100 | — | — |
| 2021-03-15 | $10.45 | $10.45 | 247,400 | — | — |
| 2021-03-12 | $10.44 | $10.44 | 334,200 | — | — |
| 2021-03-11 | $10.51 | $10.51 | 414,300 | — | — |
| 2021-03-10 | $9.80 | $9.80 | 516,600 | — | — |
| 2021-03-09 | $9.83 | $9.83 | 278,400 | — | — |
| 2021-03-08 | $9.75 | $9.75 | 214,500 | — | — |
| 2021-03-05 | $9.56 | $9.56 | 341,600 | — | — |
| 2021-03-04 | $9.37 | $9.37 | 332,500 | — | — |
| 2021-03-03 | $9.68 | $9.68 | 247,900 | — | — |
| 2021-03-02 | $9.50 | $9.50 | 335,800 | — | — |
| 2021-03-01 | $9.59 | $9.59 | 305,700 | — | — |
| 2021-02-26 | $9.19 | $9.19 | 96,700 | — | — |
| 2021-02-25 | $9.08 | $9.08 | 217,200 | — | — |
| 2021-02-24 | $9.33 | $9.33 | 167,400 | — | — |
| 2021-02-23 | $9.39 | $9.39 | 255,500 | — | — |
| 2021-02-22 | $9.54 | $9.54 | 176,700 | — | — |
| 2021-02-19 | $9.52 | $9.52 | 217,700 | — | — |
| 2021-02-18 | $9.04 | $9.04 | 130,700 | — | — |
| 2021-02-17 | $9.25 | $9.25 | 136,600 | — | — |
| 2021-02-16 | $9.40 | $9.40 | 117,200 | — | — |
| 2021-02-12 | $9.47 | $9.47 | 123,900 | — | — |
| 2021-02-11 | $9.41 | $9.41 | 135,500 | — | — |
| 2021-02-10 | $9.37 | $9.37 | 141,900 | — | — |
| 2021-02-09 | $9.40 | $9.40 | 392,900 | — | — |
| 2021-02-08 | $9.76 | $9.76 | 463,800 | — | — |
| 2021-02-05 | $9.22 | $9.22 | 307,700 | — | — |
| 2021-02-04 | $9.00 | $9.00 | 172,900 | — | — |
| 2021-02-03 | $9.00 | $9.00 | 202,300 | — | — |
| 2021-02-02 | $8.72 | $8.72 | 296,400 | — | — |
| 2021-02-01 | $8.35 | $8.35 | 349,900 | — | — |
| 2021-01-29 | $8.28 | $8.28 | 241,000 | — | — |
| 2021-01-28 | $8.47 | $8.47 | 151,400 | — | — |
| 2021-01-27 | $8.32 | $8.32 | 221,900 | — | — |
| 2021-01-26 | $8.38 | $8.38 | 290,900 | — | — |
| 2021-01-25 | $8.47 | $8.47 | 290,700 | — | — |
| 2021-01-22 | $8.93 | $8.93 | 158,600 | — | — |
| 2021-01-21 | $8.97 | $8.97 | 212,200 | — | — |
| 2021-01-20 | $8.61 | $8.61 | 141,600 | — | — |
| 2021-01-19 | $8.59 | $8.59 | 154,700 | — | — |
| 2021-01-15 | $8.73 | $8.73 | 253,600 | — | — |
| 2021-01-14 | $8.88 | $8.88 | 258,300 | — | — |
| 2021-01-13 | $8.62 | $8.62 | 371,300 | — | — |
| 2021-01-12 | $8.89 | $8.89 | 237,900 | — | — |
| 2021-01-11 | $9.00 | $9.00 | 261,500 | — | — |
| 2021-01-08 | $8.94 | $8.94 | 358,400 | — | — |
| 2021-01-07 | $9.41 | $9.41 | 614,200 | — | — |
| 2021-01-06 | $9.54 | $9.54 | 666,700 | — | — |
| 2021-01-05 | $9.38 | $9.38 | 343,600 | — | — |
| 2021-01-04 | $8.54 | $8.54 | 250,000 | — | — |