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
- 1999-01-29 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 | $9.33 | $10.62 | 488,400 | — | — |
| 2021-12-30 | $9.22 | $10.50 | 737,500 | — | — |
| 2021-12-29 | $9.27 | $10.56 | 556,200 | — | — |
| 2021-12-28 | $9.42 | $10.73 | 451,300 | — | — |
| 2021-12-27 | $9.46 | $10.77 | 518,700 | — | — |
| 2021-12-23 | $9.34 | $10.63 | 761,500 | — | — |
| 2021-12-22 | $9.01 | $10.26 | 984,200 | — | — |
| 2021-12-21 | $8.72 | $9.93 | 1,538,100 | — | — |
| 2021-12-20 | $8.42 | $9.59 | 2,336,200 | — | — |
| 2021-12-17 | $8.94 | $10.18 | 2,946,000 | — | — |
| 2021-12-16 | $9.11 | $10.37 | 1,142,900 | — | — |
| 2021-12-15 | $9.45 | $10.76 | 1,629,600 | — | — |
| 2021-12-14 | $9.40 | $10.70 | 1,119,700 | — | — |
| 2021-12-13 | $9.51 | $10.83 | 844,600 | — | — |
| 2021-12-10 | $9.76 | $11.11 | 890,200 | — | — |
| 2021-12-09 | $9.75 | $11.10 | 768,500 | — | — |
| 2021-12-08 | $9.85 | $11.22 | 1,048,200 | — | — |
| 2021-12-07 | $9.68 | $11.02 | 889,400 | — | — |
| 2021-12-06 | $9.42 | $10.73 | 1,150,500 | — | — |
| 2021-12-03 | $9.01 | $10.26 | 742,900 | — | — |
| 2021-12-02 | $9.02 | $10.27 | 1,258,600 | — | — |
| 2021-12-01 | $8.71 | $9.92 | 1,449,300 | — | — |
| 2021-11-30 | $8.86 | $10.09 | 2,038,900 | — | — |
| 2021-11-29 | $9.20 | $10.48 | 1,248,100 | — | — |
| 2021-11-26 | $9.36 | $10.66 | 1,881,900 | — | — |
| 2021-11-24 | $9.73 | $11.08 | 560,200 | — | — |
| 2021-11-23 | $9.73 | $11.08 | 965,600 | — | — |
| 2021-11-22 | $9.77 | $11.12 | 895,300 | — | — |
| 2021-11-19 | $9.43 | $10.74 | 625,600 | — | — |
| 2021-11-18 | $9.62 | $10.95 | 941,400 | — | — |
| 2021-11-17 | $9.77 | $11.12 | 997,500 | — | — |
| 2021-11-16 | $9.92 | $11.30 | 948,400 | — | — |
| 2021-11-15 | $9.84 | $11.20 | 762,400 | — | — |
| 2021-11-12 | $9.73 | $11.08 | 741,900 | — | — |
| 2021-11-11 | $9.66 | $11.00 | 1,048,000 | — | — |
| 2021-11-10 | $9.49 | $10.81 | 1,156,800 | — | — |
| 2021-11-09 | $9.67 | $11.01 | 1,080,200 | — | — |
| 2021-11-08 | $9.75 | $11.10 | 1,149,900 | — | — |
| 2021-11-05 | $9.82 | $11.18 | 1,391,000 | — | — |
| 2021-11-04 | $9.56 | $10.89 | 1,719,000 | — | — |
| 2021-11-03 | $9.85 | $11.22 | 1,201,700 | — | — |
| 2021-11-02 | $9.36 | $10.66 | 843,800 | — | — |
| 2021-11-01 | $9.36 | $10.66 | 1,481,400 | — | — |
| 2021-10-29 | $9.08 | $10.34 | 1,412,900 | — | — |
| 2021-10-28 | $9.27 | $10.56 | 978,400 | — | — |
| 2021-10-27 | $9.09 | $10.35 | 1,558,900 | — | — |
| 2021-10-26 | $9.28 | $10.57 | 1,624,300 | — | — |
| 2021-10-25 | $10.23 | $11.65 | 813,500 | — | — |
| 2021-10-22 | $10.26 | $11.68 | 713,500 | — | — |
| 2021-10-21 | $10.44 | $11.89 | 565,800 | — | — |
| 2021-10-20 | $10.37 | $11.81 | 722,300 | — | — |
| 2021-10-19 | $10.28 | $11.71 | 711,100 | — | — |
| 2021-10-18 | $10.43 | $11.88 | 1,036,300 | — | — |
| 2021-10-15 | $10.61 | $12.08 | 1,128,200 | — | — |
| 2021-10-14 | $10.65 | $12.13 | 1,128,000 | — | — |
| 2021-10-13 | $10.46 | $11.91 | 1,522,100 | — | — |
| 2021-10-12 | $10.45 | $11.90 | 1,540,600 | — | — |
| 2021-10-11 | $10.11 | $11.51 | 1,365,200 | — | — |
| 2021-10-08 | $9.89 | $11.26 | 1,193,000 | — | — |
| 2021-10-07 | $9.51 | $10.83 | 1,119,500 | — | — |
| 2021-10-06 | $9.15 | $10.42 | 1,660,100 | — | — |
| 2021-10-05 | $9.42 | $10.73 | 1,273,100 | — | — |
| 2021-10-04 | $9.09 | $10.35 | 1,411,600 | — | — |
| 2021-10-01 | $8.92 | $10.16 | 999,800 | — | — |
| 2021-09-30 | $8.81 | $10.03 | 822,200 | — | — |
| 2021-09-29 | $9.12 | $10.38 | 751,000 | — | — |
| 2021-09-28 | $9.14 | $10.41 | 1,088,100 | — | — |
| 2021-09-27 | $9.08 | $10.34 | 1,451,300 | — | — |
| 2021-09-24 | $8.69 | $9.89 | 655,200 | — | — |
| 2021-09-23 | $8.73 | $9.94 | 1,226,200 | — | — |
| 2021-09-22 | $8.42 | $9.59 | 1,775,200 | — | — |
| 2021-09-21 | $7.96 | $9.06 | 1,460,400 | — | — |
| 2021-09-20 | $8.15 | $9.28 | 2,075,500 | — | — |
| 2021-09-17 | $8.64 | $9.84 | 3,851,200 | — | — |
| 2021-09-16 | $8.36 | $9.52 | 2,040,600 | — | — |
| 2021-09-15 | $8.45 | $9.62 | 946,300 | — | — |
| 2021-09-14 | $8.24 | $9.38 | 785,300 | — | — |
| 2021-09-13 | $8.42 | $9.59 | 1,111,500 | — | — |
| 2021-09-10 | $8.11 | $9.23 | 809,900 | — | — |
| 2021-09-09 | $8.26 | $9.41 | 905,600 | — | — |
| 2021-09-08 | $8.31 | $9.46 | 825,800 | — | — |
| 2021-09-07 | $8.57 | $9.76 | 647,900 | — | — |
| 2021-09-03 | $8.64 | $9.84 | 677,100 | — | — |
| 2021-09-02 | $8.69 | $9.89 | 1,353,400 | — | — |
| 2021-09-01 | $8.96 | $10.20 | 1,031,200 | — | — |
| 2021-08-31 | $8.87 | $10.10 | 845,200 | — | — |
| 2021-08-30 | $8.84 | $10.07 | 743,000 | — | — |
| 2021-08-27 | $9.17 | $10.44 | 1,096,000 | — | — |
| 2021-08-26 | $8.65 | $9.85 | 545,500 | — | — |
| 2021-08-25 | $8.82 | $10.04 | 590,400 | — | — |
| 2021-08-24 | $8.75 | $9.96 | 988,800 | — | — |
| 2021-08-23 | $8.50 | $9.68 | 882,000 | — | — |
| 2021-08-20 | $8.42 | $9.59 | 1,027,000 | — | — |
| 2021-08-19 | $8.48 | $9.66 | 1,471,400 | — | — |
| 2021-08-18 | $8.82 | $10.04 | 1,510,400 | — | — |
| 2021-08-17 | $9.10 | $10.36 | 1,744,900 | — | — |
| 2021-08-16 | $9.42 | $10.73 | 1,196,500 | — | — |
| 2021-08-13 | $9.36 | $10.66 | 784,800 | — | — |
| 2021-08-12 | $9.39 | $10.69 | 772,800 | — | — |
| 2021-08-11 | $9.49 | $10.81 | 829,000 | — | — |
| 2021-08-10 | $9.40 | $10.70 | 851,800 | — | — |
| 2021-08-09 | $9.13 | $10.40 | 863,900 | — | — |
| 2021-08-06 | $9.29 | $10.58 | 966,900 | — | — |
| 2021-08-05 | $9.38 | $10.68 | 924,500 | — | — |
| 2021-08-04 | $9.21 | $10.49 | 1,704,800 | — | — |
| 2021-08-03 | $9.89 | $11.26 | 1,648,500 | — | — |
| 2021-08-02 | $9.72 | $11.07 | 1,493,500 | — | — |
| 2021-07-30 | $9.69 | $11.03 | 2,701,100 | — | — |
| 2021-07-29 | $9.78 | $11.14 | 1,646,900 | — | — |
| 2021-07-28 | $9.31 | $10.60 | 936,500 | — | — |
| 2021-07-27 | $9.24 | $10.52 | 1,376,400 | — | — |
| 2021-07-26 | $9.44 | $10.75 | 527,700 | — | — |
| 2021-07-23 | $9.37 | $10.67 | 876,200 | — | — |
| 2021-07-22 | $9.22 | $10.50 | 1,044,800 | — | — |
| 2021-07-21 | $9.70 | $11.04 | 947,600 | — | — |
| 2021-07-20 | $9.41 | $10.71 | 1,143,900 | — | — |
| 2021-07-19 | $9.08 | $10.34 | 1,253,400 | — | — |
| 2021-07-16 | $9.17 | $10.44 | 1,162,200 | — | — |
| 2021-07-15 | $9.41 | $10.71 | 1,006,100 | — | — |
| 2021-07-14 | $9.46 | $10.77 | 1,206,200 | — | — |
| 2021-07-13 | $9.74 | $11.09 | 1,825,700 | — | — |
| 2021-07-12 | $10.40 | $11.84 | 1,038,800 | — | — |
| 2021-07-09 | $10.40 | $11.84 | 695,000 | — | — |
| 2021-07-08 | $10.08 | $11.48 | 1,888,500 | — | — |
| 2021-07-07 | $10.45 | $11.90 | 1,756,700 | — | — |
| 2021-07-06 | $10.76 | $12.25 | 1,113,800 | — | — |
| 2021-07-02 | $11.20 | $12.75 | 978,900 | — | — |
| 2021-07-01 | $11.41 | $12.99 | 2,315,100 | — | — |
| 2021-06-30 | $10.35 | $11.78 | 977,600 | — | — |
| 2021-06-29 | $10.32 | $11.75 | 780,500 | — | — |
| 2021-06-28 | $10.35 | $11.78 | 2,179,600 | — | — |
| 2021-06-25 | $10.91 | $12.42 | 3,814,500 | — | — |
| 2021-06-24 | $11.09 | $12.63 | 1,021,000 | — | — |
| 2021-06-23 | $11.03 | $12.56 | 906,400 | — | — |
| 2021-06-22 | $10.79 | $12.29 | 1,158,900 | — | — |
| 2021-06-21 | $10.77 | $12.26 | 1,338,800 | — | — |
| 2021-06-18 | $10.50 | $11.96 | 3,324,400 | — | — |
| 2021-06-17 | $10.96 | $12.48 | 1,535,800 | — | — |
| 2021-06-16 | $11.67 | $13.29 | 1,000,300 | — | — |
| 2021-06-15 | $11.75 | $13.38 | 1,081,100 | — | — |
| 2021-06-14 | $11.63 | $13.24 | 1,363,500 | — | — |
| 2021-06-11 | $12.15 | $13.83 | 831,100 | — | — |
| 2021-06-10 | $11.88 | $13.53 | 949,000 | — | — |
| 2021-06-09 | $12.32 | $14.03 | 718,300 | — | — |
| 2021-06-08 | $12.57 | $14.31 | 690,100 | — | — |
| 2021-06-07 | $12.42 | $14.14 | 771,100 | — | — |
| 2021-06-04 | $12.33 | $14.04 | 1,560,100 | — | — |
| 2021-06-03 | $12.87 | $14.65 | 3,663,800 | — | — |
| 2021-06-02 | $11.88 | $13.53 | 972,400 | — | — |
| 2021-06-01 | $11.92 | $13.57 | 1,723,500 | — | — |
| 2021-05-28 | $11.20 | $12.75 | 762,000 | — | — |
| 2021-05-27 | $11.29 | $12.86 | 1,690,500 | — | — |
| 2021-05-26 | $10.77 | $12.26 | 945,700 | — | — |
| 2021-05-25 | $10.47 | $11.92 | 1,276,300 | — | — |
| 2021-05-24 | $10.92 | $12.43 | 916,600 | — | — |
| 2021-05-21 | $11.13 | $12.67 | 1,037,600 | — | — |
| 2021-05-20 | $10.60 | $12.07 | 819,400 | — | — |
| 2021-05-19 | $10.75 | $12.24 | 1,062,300 | — | — |
| 2021-05-18 | $10.75 | $12.24 | 1,425,300 | — | — |
| 2021-05-17 | $10.81 | $12.31 | 988,700 | — | — |
| 2021-05-14 | $10.63 | $12.10 | 826,600 | — | — |
| 2021-05-13 | $10.19 | $11.60 | 1,127,000 | — | — |
| 2021-05-12 | $10.04 | $11.43 | 1,363,300 | — | — |
| 2021-05-11 | $10.39 | $11.83 | 1,483,400 | — | — |
| 2021-05-10 | $10.35 | $11.78 | 3,130,300 | — | — |
| 2021-05-07 | $10.48 | $11.93 | 1,828,900 | — | — |
| 2021-05-06 | $9.76 | $11.11 | 949,200 | — | — |
| 2021-05-05 | $9.65 | $10.99 | 1,196,600 | — | — |
| 2021-05-04 | $9.37 | $10.67 | 1,112,600 | — | — |
| 2021-05-03 | $9.60 | $10.93 | 1,680,000 | — | — |
| 2021-04-30 | $9.28 | $10.57 | 2,717,200 | — | — |
| 2021-04-29 | $9.80 | $11.16 | 1,885,200 | — | — |
| 2021-04-28 | $10.25 | $11.67 | 1,231,100 | — | — |
| 2021-04-27 | $10.11 | $11.51 | 1,377,000 | — | — |
| 2021-04-26 | $9.85 | $11.22 | 1,339,200 | — | — |
| 2021-04-23 | $9.75 | $11.10 | 2,343,800 | — | — |
| 2021-04-22 | $9.07 | $10.33 | 1,387,900 | — | — |
| 2021-04-21 | $9.23 | $10.51 | 1,156,600 | — | — |
| 2021-04-20 | $8.93 | $10.17 | 1,810,900 | — | — |
| 2021-04-19 | $9.27 | $10.56 | 2,278,600 | — | — |
| 2021-04-16 | $9.54 | $10.86 | 847,400 | — | — |
| 2021-04-15 | $9.41 | $10.71 | 1,567,000 | — | — |
| 2021-04-14 | $9.41 | $10.71 | 1,387,000 | — | — |
| 2021-04-13 | $9.17 | $10.44 | 1,594,700 | — | — |
| 2021-04-12 | $9.43 | $10.74 | 1,156,100 | — | — |
| 2021-04-09 | $9.55 | $10.87 | 1,427,900 | — | — |
| 2021-04-08 | $9.46 | $10.77 | 1,691,600 | — | — |
| 2021-04-07 | $9.57 | $10.90 | 1,367,900 | — | — |
| 2021-04-06 | $9.81 | $11.17 | 1,240,200 | — | — |
| 2021-04-05 | $9.86 | $11.23 | 1,231,300 | — | — |
| 2021-04-01 | $9.80 | $11.16 | 1,615,700 | — | — |
| 2021-03-31 | $9.66 | $11.00 | 1,088,700 | — | — |
| 2021-03-30 | $9.68 | $11.02 | 1,523,200 | — | — |
| 2021-03-29 | $9.24 | $10.52 | 1,532,700 | — | — |
| 2021-03-26 | $9.61 | $10.94 | 2,079,000 | — | — |
| 2021-03-25 | $9.48 | $10.79 | 3,339,900 | — | — |
| 2021-03-24 | $9.21 | $10.49 | 4,289,500 | — | — |
| 2021-03-23 | $10.13 | $11.53 | 1,672,400 | — | — |
| 2021-03-22 | $10.71 | $12.19 | 2,094,200 | — | — |
| 2021-03-19 | $11.43 | $13.01 | 3,975,600 | — | — |
| 2021-03-18 | $11.43 | $13.01 | 1,131,700 | — | — |
| 2021-03-17 | $11.93 | $13.58 | 1,153,600 | — | — |
| 2021-03-16 | $11.54 | $13.14 | 1,712,500 | — | — |
| 2021-03-15 | $12.46 | $14.19 | 2,126,600 | — | — |
| 2021-03-12 | $12.90 | $14.69 | 2,488,400 | — | — |
| 2021-03-11 | $11.95 | $13.61 | 1,493,600 | — | — |
| 2021-03-10 | $11.53 | $13.13 | 1,296,000 | — | — |
| 2021-03-09 | $11.42 | $13.00 | 1,459,000 | — | — |
| 2021-03-08 | $11.28 | $12.84 | 3,132,100 | — | — |
| 2021-03-05 | $10.27 | $11.69 | 1,914,400 | — | — |
| 2021-03-04 | $9.78 | $11.14 | 2,603,900 | — | — |
| 2021-03-03 | $10.61 | $12.08 | 1,086,600 | — | — |
| 2021-03-02 | $10.49 | $11.94 | 2,050,200 | — | — |
| 2021-03-01 | $10.37 | $11.81 | 1,932,500 | — | — |
| 2021-02-26 | $9.77 | $11.12 | 1,732,400 | — | — |
| 2021-02-25 | $9.91 | $11.28 | 2,276,300 | — | — |
| 2021-02-24 | $9.71 | $11.06 | 1,477,200 | — | — |
| 2021-02-23 | $9.42 | $10.73 | 1,705,500 | — | — |
| 2021-02-22 | $9.40 | $10.70 | 2,254,300 | — | — |
| 2021-02-19 | $9.32 | $10.61 | 1,817,500 | — | — |
| 2021-02-18 | $9.04 | $10.29 | 1,840,000 | — | — |
| 2021-02-17 | $9.36 | $10.66 | 1,892,700 | — | — |
| 2021-02-16 | $9.77 | $11.12 | 2,506,800 | — | — |
| 2021-02-12 | $9.82 | $11.18 | 3,993,700 | — | — |
| 2021-02-11 | $10.56 | $12.02 | 1,572,400 | — | — |
| 2021-02-10 | $10.43 | $11.88 | 1,636,500 | — | — |
| 2021-02-09 | $10.72 | $12.21 | 1,410,700 | — | — |
| 2021-02-08 | $11.03 | $12.56 | 2,102,100 | — | — |
| 2021-02-05 | $10.34 | $11.77 | 2,238,700 | — | — |
| 2021-02-04 | $9.75 | $11.10 | 2,284,900 | — | — |
| 2021-02-03 | $9.28 | $10.57 | 1,929,600 | — | — |
| 2021-02-02 | $9.04 | $10.29 | 1,448,300 | — | — |
| 2021-02-01 | $8.93 | $10.17 | 2,457,700 | — | — |
| 2021-01-29 | $8.81 | $10.03 | 1,899,800 | — | — |
| 2021-01-28 | $9.02 | $10.27 | 2,320,700 | — | — |
| 2021-01-27 | $9.48 | $10.79 | 3,754,300 | — | — |
| 2021-01-26 | $8.97 | $10.21 | 1,297,900 | — | — |
| 2021-01-25 | $9.11 | $10.37 | 2,005,800 | — | — |
| 2021-01-22 | $9.68 | $11.02 | 1,907,700 | — | — |
| 2021-01-21 | $9.47 | $10.78 | 1,814,000 | — | — |
| 2021-01-20 | $9.41 | $10.71 | 1,570,400 | — | — |
| 2021-01-19 | $9.10 | $10.36 | 2,185,400 | — | — |
| 2021-01-15 | $8.74 | $9.95 | 2,514,500 | — | — |
| 2021-01-14 | $9.05 | $10.30 | 2,146,700 | — | — |
| 2021-01-13 | $8.84 | $10.07 | 1,660,400 | — | — |
| 2021-01-12 | $9.29 | $10.58 | 1,781,000 | — | — |
| 2021-01-11 | $8.98 | $10.22 | 2,168,900 | — | — |
| 2021-01-08 | $9.26 | $10.54 | 2,469,400 | — | — |
| 2021-01-07 | $9.76 | $11.11 | 4,565,600 | — | — |
| 2021-01-06 | $8.67 | $9.87 | 2,797,800 | — | — |
| 2021-01-05 | $8.23 | $9.37 | 1,173,800 | — | — |
| 2021-01-04 | $8.12 | $9.25 | 2,828,500 | — | — |