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
- 1994-05-16 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 | $8.48 | $13.32 | 184,400 | — | — |
| 2021-12-30 | $8.35 | $13.12 | 138,600 | — | — |
| 2021-12-29 | $8.26 | $12.98 | 93,300 | — | — |
| 2021-12-28 | $8.26 | $12.98 | 123,200 | — | — |
| 2021-12-27 | $8.31 | $13.05 | 161,600 | — | — |
| 2021-12-23 | $8.24 | $12.94 | 121,000 | — | — |
| 2021-12-22 | $8.31 | $13.05 | 250,400 | — | — |
| 2021-12-21 | $8.34 | $13.10 | 142,500 | — | — |
| 2021-12-20 | $8.25 | $12.96 | 179,000 | — | — |
| 2021-12-17 | $8.26 | $12.98 | 868,800 | — | — |
| 2021-12-16 | $8.60 | $13.51 | 213,600 | — | — |
| 2021-12-15 | $8.15 | $12.80 | 253,700 | — | — |
| 2021-12-14 | $8.20 | $12.88 | 202,700 | — | — |
| 2021-12-13 | $8.23 | $12.93 | 278,000 | — | — |
| 2021-12-10 | $8.44 | $13.26 | 141,000 | — | — |
| 2021-12-09 | $8.55 | $13.43 | 201,500 | — | — |
| 2021-12-08 | $9.03 | $14.19 | 165,600 | — | — |
| 2021-12-07 | $8.88 | $13.95 | 108,300 | — | — |
| 2021-12-06 | $8.93 | $14.03 | 123,400 | — | — |
| 2021-12-03 | $8.98 | $14.11 | 158,600 | — | — |
| 2021-12-02 | $8.74 | $13.73 | 242,800 | — | — |
| 2021-12-01 | $8.78 | $13.79 | 213,500 | — | — |
| 2021-11-30 | $9.21 | $14.47 | 230,700 | — | — |
| 2021-11-29 | $9.22 | $14.48 | 186,900 | — | — |
| 2021-11-26 | $9.10 | $14.30 | 134,600 | — | — |
| 2021-11-24 | $9.09 | $14.28 | 89,200 | — | — |
| 2021-11-23 | $9.13 | $14.34 | 130,700 | — | — |
| 2021-11-22 | $9.27 | $14.56 | 269,300 | — | — |
| 2021-11-19 | $9.32 | $14.64 | 123,000 | — | — |
| 2021-11-18 | $9.79 | $15.38 | 136,500 | — | — |
| 2021-11-17 | $9.87 | $15.51 | 106,400 | — | — |
| 2021-11-16 | $9.82 | $15.43 | 102,000 | — | — |
| 2021-11-15 | $10.07 | $15.82 | 124,300 | — | — |
| 2021-11-12 | $10.11 | $15.88 | 195,000 | — | — |
| 2021-11-11 | $10.03 | $15.76 | 312,400 | — | — |
| 2021-11-10 | $9.44 | $14.83 | 212,800 | — | — |
| 2021-11-09 | $9.33 | $14.66 | 123,300 | — | — |
| 2021-11-08 | $9.25 | $14.53 | 131,000 | — | — |
| 2021-11-05 | $9.20 | $14.45 | 172,200 | — | — |
| 2021-11-04 | $8.96 | $14.08 | 164,500 | — | — |
| 2021-11-03 | $9.04 | $14.20 | 125,100 | — | — |
| 2021-11-02 | $8.88 | $13.95 | 208,700 | — | — |
| 2021-11-01 | $8.95 | $14.06 | 124,400 | — | — |
| 2021-10-29 | $9.02 | $14.17 | 194,600 | — | — |
| 2021-10-28 | $9.29 | $14.59 | 123,000 | — | — |
| 2021-10-27 | $9.48 | $14.89 | 265,300 | — | — |
| 2021-10-26 | $9.25 | $14.53 | 192,000 | — | — |
| 2021-10-25 | $9.34 | $14.67 | 125,700 | — | — |
| 2021-10-22 | $9.16 | $14.39 | 261,900 | — | — |
| 2021-10-21 | $9.23 | $14.50 | 154,600 | — | — |
| 2021-10-20 | $9.30 | $14.61 | 137,800 | — | — |
| 2021-10-19 | $9.17 | $14.41 | 142,000 | — | — |
| 2021-10-18 | $9.13 | $14.34 | 115,000 | — | — |
| 2021-10-15 | $9.21 | $14.47 | 243,800 | — | — |
| 2021-10-14 | $9.30 | $14.61 | 241,100 | — | — |
| 2021-10-13 | $9.00 | $14.14 | 332,000 | — | — |
| 2021-10-12 | $8.75 | $13.75 | 250,500 | — | — |
| 2021-10-11 | $8.37 | $13.15 | 138,900 | — | — |
| 2021-10-08 | $8.46 | $13.29 | 269,800 | — | — |
| 2021-10-07 | $8.32 | $13.07 | 231,900 | — | — |
| 2021-10-06 | $8.49 | $13.34 | 150,700 | — | — |
| 2021-10-05 | $8.27 | $12.99 | 135,300 | — | — |
| 2021-10-04 | $8.30 | $13.04 | 181,800 | — | — |
| 2021-10-01 | $8.21 | $12.90 | 146,900 | — | — |
| 2021-09-30 | $8.09 | $12.71 | 217,000 | — | — |
| 2021-09-29 | $7.89 | $12.39 | 260,400 | — | — |
| 2021-09-28 | $8.23 | $12.93 | 226,400 | — | — |
| 2021-09-27 | $8.47 | $13.31 | 171,500 | — | — |
| 2021-09-24 | $8.57 | $13.46 | 122,600 | — | — |
| 2021-09-23 | $8.62 | $13.54 | 148,600 | — | — |
| 2021-09-22 | $8.77 | $13.78 | 319,300 | — | — |
| 2021-09-21 | $9.00 | $13.70 | 320,900 | — | — |
| 2021-09-20 | $9.18 | $13.97 | 176,700 | — | — |
| 2021-09-17 | $9.04 | $13.76 | 452,000 | — | — |
| 2021-09-16 | $8.87 | $13.50 | 331,900 | — | — |
| 2021-09-15 | $9.24 | $14.06 | 166,600 | — | — |
| 2021-09-14 | $9.28 | $14.12 | 233,600 | — | — |
| 2021-09-13 | $9.45 | $14.38 | 200,100 | — | — |
| 2021-09-10 | $9.05 | $13.77 | 144,100 | — | — |
| 2021-09-09 | $9.25 | $14.08 | 244,100 | — | — |
| 2021-09-08 | $9.41 | $14.32 | 118,500 | — | — |
| 2021-09-07 | $9.32 | $14.18 | 140,000 | — | — |
| 2021-09-03 | $9.81 | $14.93 | 171,600 | — | — |
| 2021-09-02 | $9.42 | $14.33 | 181,400 | — | — |
| 2021-09-01 | $9.73 | $14.81 | 200,200 | — | — |
| 2021-08-31 | $9.83 | $14.96 | 166,200 | — | — |
| 2021-08-30 | $9.55 | $14.53 | 220,500 | — | — |
| 2021-08-27 | $9.76 | $14.85 | 254,400 | — | — |
| 2021-08-26 | $9.10 | $13.85 | 205,900 | — | — |
| 2021-08-25 | $8.94 | $13.60 | 218,000 | — | — |
| 2021-08-24 | $9.15 | $13.92 | 259,800 | — | — |
| 2021-08-23 | $9.27 | $14.11 | 175,800 | — | — |
| 2021-08-20 | $8.86 | $13.48 | 200,600 | — | — |
| 2021-08-19 | $9.02 | $13.73 | 304,900 | — | — |
| 2021-08-18 | $9.29 | $14.14 | 228,600 | — | — |
| 2021-08-17 | $9.41 | $14.32 | 209,600 | — | — |
| 2021-08-16 | $9.55 | $14.53 | 133,000 | — | — |
| 2021-08-13 | $9.56 | $14.55 | 207,500 | — | — |
| 2021-08-12 | $9.53 | $14.50 | 178,900 | — | — |
| 2021-08-11 | $9.65 | $14.68 | 205,800 | — | — |
| 2021-08-10 | $9.41 | $14.32 | 352,500 | — | — |
| 2021-08-09 | $9.84 | $14.97 | 175,600 | — | — |
| 2021-08-06 | $10.19 | $15.51 | 226,900 | — | — |
| 2021-08-05 | $10.27 | $15.63 | 135,400 | — | — |
| 2021-08-04 | $10.59 | $16.12 | 110,200 | — | — |
| 2021-08-03 | $10.75 | $16.36 | 101,700 | — | — |
| 2021-08-02 | $10.46 | $15.92 | 99,100 | — | — |
| 2021-07-30 | $10.59 | $16.12 | 145,700 | — | — |
| 2021-07-29 | $10.60 | $16.13 | 200,600 | — | — |
| 2021-07-28 | $10.36 | $15.77 | 155,000 | — | — |
| 2021-07-27 | $10.16 | $15.46 | 147,800 | — | — |
| 2021-07-26 | $10.07 | $15.32 | 182,100 | — | — |
| 2021-07-23 | $9.85 | $14.99 | 118,900 | — | — |
| 2021-07-22 | $10.08 | $15.34 | 93,900 | — | — |
| 2021-07-21 | $10.16 | $15.46 | 133,900 | — | — |
| 2021-07-20 | $9.85 | $14.99 | 193,200 | — | — |
| 2021-07-19 | $9.89 | $15.05 | 332,800 | — | — |
| 2021-07-16 | $10.19 | $15.51 | 121,000 | — | — |
| 2021-07-15 | $10.62 | $16.16 | 150,400 | — | — |
| 2021-07-14 | $10.54 | $16.04 | 176,700 | — | — |
| 2021-07-13 | $10.14 | $15.43 | 258,400 | — | — |
| 2021-07-12 | $10.18 | $15.49 | 234,300 | — | — |
| 2021-07-09 | $10.38 | $15.80 | 223,200 | — | — |
| 2021-07-08 | $10.31 | $15.69 | 256,400 | — | — |
| 2021-07-07 | $10.79 | $16.42 | 110,900 | — | — |
| 2021-07-06 | $10.72 | $16.31 | 186,800 | — | — |
| 2021-07-02 | $10.65 | $16.21 | 132,500 | — | — |
| 2021-07-01 | $10.68 | $16.25 | 200,700 | — | — |
| 2021-06-30 | $10.87 | $16.54 | 319,300 | — | — |
| 2021-06-29 | $10.41 | $15.84 | 288,000 | — | — |
| 2021-06-28 | $10.51 | $15.99 | 246,000 | — | — |
| 2021-06-25 | $10.75 | $16.36 | 191,700 | — | — |
| 2021-06-24 | $10.65 | $16.21 | 145,700 | — | — |
| 2021-06-23 | $10.62 | $16.16 | 231,100 | — | — |
| 2021-06-22 | $10.65 | $16.21 | 230,100 | — | — |
| 2021-06-21 | $10.84 | $16.50 | 322,000 | — | — |
| 2021-06-18 | $10.67 | $16.24 | 749,600 | — | — |
| 2021-06-17 | $10.96 | $16.68 | 495,300 | — | — |
| 2021-06-16 | $11.54 | $17.56 | 341,900 | — | — |
| 2021-06-15 | $11.84 | $18.02 | 273,800 | — | — |
| 2021-06-14 | $12.21 | $18.58 | 381,800 | — | — |
| 2021-06-11 | $12.60 | $19.17 | 271,200 | — | — |
| 2021-06-10 | $12.94 | $19.69 | 312,700 | — | — |
| 2021-06-09 | $12.51 | $19.04 | 131,200 | — | — |
| 2021-06-08 | $12.64 | $19.23 | 185,100 | — | — |
| 2021-06-07 | $12.91 | $19.65 | 220,600 | — | — |
| 2021-06-04 | $13.16 | $20.03 | 417,600 | — | — |
| 2021-06-03 | $12.56 | $19.11 | 369,800 | — | — |
| 2021-06-02 | $13.07 | $19.89 | 316,200 | — | — |
| 2021-06-01 | $12.75 | $19.40 | 271,700 | — | — |
| 2021-05-28 | $12.74 | $19.39 | 303,900 | — | — |
| 2021-05-27 | $12.34 | $18.78 | 193,100 | — | — |
| 2021-05-26 | $12.38 | $18.84 | 189,100 | — | — |
| 2021-05-25 | $12.47 | $18.98 | 220,000 | — | — |
| 2021-05-24 | $12.62 | $19.20 | 230,400 | — | — |
| 2021-05-21 | $12.24 | $18.63 | 249,800 | — | — |
| 2021-05-20 | $12.43 | $18.91 | 266,200 | — | — |
| 2021-05-19 | $12.25 | $18.64 | 358,400 | — | — |
| 2021-05-18 | $12.22 | $18.60 | 391,400 | — | — |
| 2021-05-17 | $12.20 | $18.56 | 594,600 | — | — |
| 2021-05-14 | $11.38 | $17.32 | 380,800 | — | — |
| 2021-05-13 | $10.52 | $16.01 | 187,200 | — | — |
| 2021-05-12 | $10.50 | $15.98 | 198,200 | — | — |
| 2021-05-11 | $10.73 | $16.33 | 377,900 | — | — |
| 2021-05-10 | $10.57 | $16.08 | 387,300 | — | — |
| 2021-05-07 | $10.90 | $16.59 | 436,800 | — | — |
| 2021-05-06 | $10.58 | $16.10 | 449,500 | — | — |
| 2021-05-05 | $9.85 | $14.99 | 204,100 | — | — |
| 2021-05-04 | $10.13 | $15.42 | 132,200 | — | — |
| 2021-05-03 | $10.31 | $15.69 | 180,200 | — | — |
| 2021-04-30 | $9.91 | $15.08 | 242,500 | — | — |
| 2021-04-29 | $10.24 | $15.58 | 170,500 | — | — |
| 2021-04-28 | $10.57 | $16.08 | 221,600 | — | — |
| 2021-04-27 | $10.26 | $15.61 | 204,100 | — | — |
| 2021-04-26 | $10.68 | $16.25 | 129,300 | — | — |
| 2021-04-23 | $10.59 | $16.12 | 198,600 | — | — |
| 2021-04-22 | $10.66 | $16.22 | 193,400 | — | — |
| 2021-04-21 | $10.92 | $16.62 | 299,400 | — | — |
| 2021-04-20 | $10.74 | $16.34 | 215,000 | — | — |
| 2021-04-19 | $10.47 | $15.93 | 171,700 | — | — |
| 2021-04-16 | $10.49 | $15.96 | 425,700 | — | — |
| 2021-04-15 | $10.08 | $15.34 | 226,200 | — | — |
| 2021-04-14 | $9.60 | $14.61 | 132,600 | — | — |
| 2021-04-13 | $9.79 | $14.90 | 142,900 | — | — |
| 2021-04-12 | $9.73 | $14.81 | 167,200 | — | — |
| 2021-04-09 | $10.10 | $15.37 | 186,900 | — | — |
| 2021-04-08 | $10.05 | $15.29 | 223,100 | — | — |
| 2021-04-07 | $9.69 | $14.75 | 214,100 | — | — |
| 2021-04-06 | $10.02 | $15.25 | 182,500 | — | — |
| 2021-04-05 | $9.83 | $14.96 | 245,500 | — | — |
| 2021-04-01 | $9.76 | $14.85 | 217,300 | — | — |
| 2021-03-31 | $9.46 | $14.40 | 308,500 | — | — |
| 2021-03-30 | $9.06 | $13.79 | 200,900 | — | — |
| 2021-03-29 | $9.48 | $14.43 | 267,600 | — | — |
| 2021-03-26 | $9.36 | $14.24 | 144,500 | — | — |
| 2021-03-25 | $9.01 | $13.71 | 227,300 | — | — |
| 2021-03-24 | $8.98 | $13.67 | 289,200 | — | — |
| 2021-03-23 | $9.34 | $14.21 | 171,700 | — | — |
| 2021-03-22 | $9.72 | $14.79 | 134,600 | — | — |
| 2021-03-19 | $9.86 | $15.00 | 673,600 | — | — |
| 2021-03-18 | $9.89 | $15.05 | 312,700 | — | — |
| 2021-03-17 | $9.95 | $15.14 | 268,400 | — | — |
| 2021-03-16 | $9.79 | $14.90 | 208,400 | — | — |
| 2021-03-15 | $9.81 | $14.93 | 346,800 | — | — |
| 2021-03-12 | $9.58 | $14.58 | 297,300 | — | — |
| 2021-03-11 | $9.90 | $15.07 | 267,700 | — | — |
| 2021-03-10 | $9.67 | $14.72 | 218,200 | — | — |
| 2021-03-09 | $9.53 | $14.50 | 452,400 | — | — |
| 2021-03-08 | $8.84 | $13.45 | 229,100 | — | — |
| 2021-03-05 | $9.17 | $13.95 | 312,400 | — | — |
| 2021-03-04 | $9.12 | $13.88 | 652,800 | — | — |
| 2021-03-03 | $9.47 | $14.00 | 324,500 | — | — |
| 2021-03-02 | $9.42 | $13.92 | 280,100 | — | — |
| 2021-03-01 | $9.22 | $13.63 | 258,900 | — | — |
| 2021-02-26 | $9.07 | $13.41 | 282,100 | — | — |
| 2021-02-25 | $9.25 | $13.67 | 224,600 | — | — |
| 2021-02-24 | $9.62 | $14.22 | 210,800 | — | — |
| 2021-02-23 | $9.50 | $14.04 | 242,000 | — | — |
| 2021-02-22 | $9.79 | $14.47 | 450,900 | — | — |
| 2021-02-19 | $9.47 | $14.00 | 387,000 | — | — |
| 2021-02-18 | $9.38 | $13.86 | 242,200 | — | — |
| 2021-02-17 | $9.64 | $14.25 | 485,100 | — | — |
| 2021-02-16 | $9.97 | $14.74 | 353,100 | — | — |
| 2021-02-12 | $10.38 | $15.34 | 140,400 | — | — |
| 2021-02-11 | $10.48 | $15.49 | 200,500 | — | — |
| 2021-02-10 | $10.57 | $15.62 | 167,400 | — | — |
| 2021-02-09 | $10.73 | $15.86 | 130,700 | — | — |
| 2021-02-08 | $10.91 | $16.13 | 252,500 | — | — |
| 2021-02-05 | $10.48 | $15.49 | 283,400 | — | — |
| 2021-02-04 | $10.04 | $14.84 | 326,900 | — | — |
| 2021-02-03 | $10.32 | $15.25 | 226,800 | — | — |
| 2021-02-02 | $10.20 | $15.08 | 258,500 | — | — |
| 2021-02-01 | $10.53 | $15.56 | 280,000 | — | — |
| 2021-01-29 | $10.33 | $15.27 | 207,500 | — | — |
| 2021-01-28 | $10.44 | $15.43 | 349,400 | — | — |
| 2021-01-27 | $10.11 | $14.94 | 365,500 | — | — |
| 2021-01-26 | $10.78 | $15.93 | 211,100 | — | — |
| 2021-01-25 | $10.69 | $15.80 | 323,500 | — | — |
| 2021-01-22 | $10.64 | $15.73 | 214,900 | — | — |
| 2021-01-21 | $10.81 | $15.98 | 266,800 | — | — |
| 2021-01-20 | $10.82 | $15.99 | 325,200 | — | — |
| 2021-01-19 | $10.51 | $15.53 | 281,100 | — | — |
| 2021-01-15 | $10.26 | $15.16 | 332,000 | — | — |
| 2021-01-14 | $10.81 | $15.98 | 207,500 | — | — |
| 2021-01-13 | $10.88 | $16.08 | 200,200 | — | — |
| 2021-01-12 | $11.17 | $16.51 | 452,300 | — | — |
| 2021-01-11 | $11.12 | $16.44 | 253,600 | — | — |
| 2021-01-08 | $11.25 | $16.63 | 379,000 | — | — |
| 2021-01-07 | $12.01 | $17.75 | 301,300 | — | — |
| 2021-01-06 | $12.28 | $18.15 | 369,700 | — | — |
| 2021-01-05 | $12.61 | $18.64 | 333,700 | — | — |
| 2021-01-04 | $12.91 | $19.08 | 665,500 | — | — |