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
- 1985-06-24 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 | $9.42 | $9.42 | 251,100 | — | — |
| 2021-12-30 | $9.34 | $9.34 | 166,900 | — | — |
| 2021-12-29 | $9.13 | $9.13 | 399,200 | — | — |
| 2021-12-28 | $9.54 | $9.54 | 128,600 | — | — |
| 2021-12-27 | $9.64 | $9.64 | 376,900 | — | — |
| 2021-12-23 | $9.45 | $9.45 | 406,800 | — | — |
| 2021-12-22 | $9.17 | $9.17 | 931,900 | — | — |
| 2021-12-21 | $9.00 | $9.00 | 1,542,500 | — | — |
| 2021-12-20 | $8.54 | $8.54 | 565,300 | — | — |
| 2021-12-17 | $8.75 | $8.75 | 2,437,100 | — | — |
| 2021-12-16 | $8.49 | $8.49 | 832,100 | — | — |
| 2021-12-15 | $8.65 | $8.65 | 1,075,500 | — | — |
| 2021-12-14 | $8.57 | $8.57 | 674,900 | — | — |
| 2021-12-13 | $8.60 | $8.60 | 2,092,400 | — | — |
| 2021-12-10 | $9.68 | $9.68 | 296,000 | — | — |
| 2021-12-09 | $9.69 | $9.69 | 131,900 | — | — |
| 2021-12-08 | $9.85 | $9.85 | 174,000 | — | — |
| 2021-12-07 | $9.65 | $9.65 | 228,600 | — | — |
| 2021-12-06 | $9.40 | $9.40 | 327,200 | — | — |
| 2021-12-03 | $8.95 | $8.95 | 333,800 | — | — |
| 2021-12-02 | $9.20 | $9.20 | 396,900 | — | — |
| 2021-12-01 | $9.31 | $9.31 | 359,800 | — | — |
| 2021-11-30 | $9.40 | $9.40 | 572,400 | — | — |
| 2021-11-29 | $9.66 | $9.66 | 242,000 | — | — |
| 2021-11-26 | $9.89 | $9.89 | 247,800 | — | — |
| 2021-11-24 | $10.15 | $10.15 | 108,100 | — | — |
| 2021-11-23 | $10.25 | $10.25 | 286,700 | — | — |
| 2021-11-22 | $10.22 | $10.22 | 346,400 | — | — |
| 2021-11-19 | $10.18 | $10.18 | 142,100 | — | — |
| 2021-11-18 | $10.40 | $10.40 | 217,400 | — | — |
| 2021-11-17 | $10.59 | $10.59 | 119,500 | — | — |
| 2021-11-16 | $10.64 | $10.64 | 191,900 | — | — |
| 2021-11-15 | $10.87 | $10.87 | 215,200 | — | — |
| 2021-11-12 | $10.67 | $10.67 | 126,100 | — | — |
| 2021-11-11 | $10.63 | $10.63 | 275,600 | — | — |
| 2021-11-10 | $10.74 | $10.74 | 245,200 | — | — |
| 2021-11-09 | $10.76 | $10.76 | 181,700 | — | — |
| 2021-11-08 | $10.80 | $10.80 | 279,900 | — | — |
| 2021-11-05 | $10.56 | $10.56 | 165,500 | — | — |
| 2021-11-04 | $10.40 | $10.40 | 335,300 | — | — |
| 2021-11-03 | $10.48 | $10.48 | 903,800 | — | — |
| 2021-11-02 | $10.54 | $10.54 | 336,800 | — | — |
| 2021-11-01 | $10.57 | $10.57 | 233,000 | — | — |
| 2021-10-29 | $10.23 | $10.23 | 170,800 | — | — |
| 2021-10-28 | $10.16 | $10.16 | 177,000 | — | — |
| 2021-10-27 | $10.10 | $10.10 | 243,400 | — | — |
| 2021-10-26 | $10.36 | $10.36 | 521,700 | — | — |
| 2021-10-25 | $10.59 | $10.59 | 283,400 | — | — |
| 2021-10-22 | $10.37 | $10.37 | 276,800 | — | — |
| 2021-10-21 | $10.70 | $10.70 | 316,800 | — | — |
| 2021-10-20 | $10.52 | $10.52 | 276,100 | — | — |
| 2021-10-19 | $10.56 | $10.56 | 323,600 | — | — |
| 2021-10-18 | $10.46 | $10.46 | 239,800 | — | — |
| 2021-10-15 | $10.27 | $10.27 | 250,900 | — | — |
| 2021-10-14 | $10.41 | $10.41 | 262,100 | — | — |
| 2021-10-13 | $10.26 | $10.26 | 278,100 | — | — |
| 2021-10-12 | $10.29 | $10.29 | 299,400 | — | — |
| 2021-10-11 | $10.35 | $10.35 | 353,900 | — | — |
| 2021-10-08 | $10.78 | $10.78 | 336,200 | — | — |
| 2021-10-07 | $10.88 | $10.88 | 398,800 | — | — |
| 2021-10-06 | $11.05 | $11.05 | 299,700 | — | — |
| 2021-10-05 | $11.01 | $11.01 | 620,500 | — | — |
| 2021-10-04 | $10.87 | $10.87 | 425,500 | — | — |
| 2021-10-01 | $10.80 | $10.80 | 363,400 | — | — |
| 2021-09-30 | $10.64 | $10.64 | 321,900 | — | — |
| 2021-09-29 | $10.57 | $10.57 | 182,000 | — | — |
| 2021-09-28 | $10.58 | $10.58 | 270,400 | — | — |
| 2021-09-27 | $10.72 | $10.72 | 211,100 | — | — |
| 2021-09-24 | $10.64 | $10.64 | 360,100 | — | — |
| 2021-09-23 | $10.46 | $10.46 | 308,100 | — | — |
| 2021-09-22 | $10.16 | $10.16 | 497,100 | — | — |
| 2021-09-21 | $10.30 | $10.30 | 223,900 | — | — |
| 2021-09-20 | $10.08 | $10.08 | 241,600 | — | — |
| 2021-09-17 | $10.50 | $10.50 | 282,600 | — | — |
| 2021-09-16 | $10.15 | $10.15 | 418,900 | — | — |
| 2021-09-15 | $10.21 | $10.21 | 364,300 | — | — |
| 2021-09-14 | $10.20 | $10.20 | 389,000 | — | — |
| 2021-09-13 | $10.37 | $10.37 | 552,400 | — | — |
| 2021-09-10 | $10.79 | $10.79 | 171,000 | — | — |
| 2021-09-09 | $11.01 | $11.01 | 282,000 | — | — |
| 2021-09-08 | $11.24 | $11.24 | 183,400 | — | — |
| 2021-09-07 | $11.32 | $11.32 | 315,300 | — | — |
| 2021-09-03 | $11.35 | $11.35 | 163,900 | — | — |
| 2021-09-02 | $11.37 | $11.37 | 355,400 | — | — |
| 2021-09-01 | $11.53 | $11.53 | 187,100 | — | — |
| 2021-08-31 | $11.41 | $11.41 | 209,200 | — | — |
| 2021-08-30 | $11.45 | $11.45 | 216,200 | — | — |
| 2021-08-27 | $11.31 | $11.31 | 172,000 | — | — |
| 2021-08-26 | $11.04 | $11.04 | 327,100 | — | — |
| 2021-08-25 | $11.17 | $11.17 | 168,000 | — | — |
| 2021-08-24 | $10.95 | $10.95 | 201,900 | — | — |
| 2021-08-23 | $10.85 | $10.85 | 382,300 | — | — |
| 2021-08-20 | $11.06 | $11.06 | 427,100 | — | — |
| 2021-08-19 | $11.03 | $11.03 | 260,700 | — | — |
| 2021-08-18 | $11.36 | $11.36 | 356,400 | — | — |
| 2021-08-17 | $11.16 | $11.16 | 706,100 | — | — |
| 2021-08-16 | $11.07 | $11.07 | 510,600 | — | — |
| 2021-08-13 | $11.28 | $11.28 | 226,300 | — | — |
| 2021-08-12 | $11.42 | $11.42 | 196,200 | — | — |
| 2021-08-11 | $11.46 | $11.46 | 262,200 | — | — |
| 2021-08-10 | $11.77 | $11.77 | 257,600 | — | — |
| 2021-08-09 | $11.90 | $11.90 | 433,100 | — | — |
| 2021-08-06 | $12.18 | $12.18 | 219,700 | — | — |
| 2021-08-05 | $11.88 | $11.88 | 322,300 | — | — |
| 2021-08-04 | $11.98 | $11.98 | 550,400 | — | — |
| 2021-08-03 | $11.99 | $11.99 | 1,110,900 | — | — |
| 2021-08-02 | $12.13 | $12.13 | 1,207,400 | — | — |
| 2021-07-30 | $13.03 | $13.03 | 241,500 | — | — |
| 2021-07-29 | $13.17 | $13.17 | 170,500 | — | — |
| 2021-07-28 | $13.16 | $13.16 | 381,200 | — | — |
| 2021-07-27 | $12.96 | $12.96 | 254,700 | — | — |
| 2021-07-26 | $12.87 | $12.87 | 313,100 | — | — |
| 2021-07-23 | $12.77 | $12.77 | 315,100 | — | — |
| 2021-07-22 | $12.70 | $12.70 | 435,500 | — | — |
| 2021-07-21 | $13.14 | $13.14 | 527,300 | — | — |
| 2021-07-20 | $12.64 | $12.64 | 446,900 | — | — |
| 2021-07-19 | $12.27 | $12.27 | 849,100 | — | — |
| 2021-07-16 | $12.44 | $12.44 | 817,200 | — | — |
| 2021-07-15 | $12.35 | $12.35 | 678,000 | — | — |
| 2021-07-14 | $12.42 | $12.42 | 867,700 | — | — |
| 2021-07-13 | $12.43 | $12.43 | 1,285,100 | — | — |
| 2021-07-12 | $12.25 | $12.25 | 466,400 | — | — |
| 2021-07-09 | $12.09 | $12.09 | 240,000 | — | — |
| 2021-07-08 | $11.83 | $11.83 | 509,500 | — | — |
| 2021-07-07 | $11.78 | $11.78 | 561,900 | — | — |
| 2021-07-06 | $11.96 | $11.96 | 404,200 | — | — |
| 2021-07-02 | $11.59 | $11.59 | 236,600 | — | — |
| 2021-07-01 | $11.84 | $11.84 | 304,800 | — | — |
| 2021-06-30 | $12.18 | $12.18 | 356,600 | — | — |
| 2021-06-29 | $12.03 | $12.03 | 271,500 | — | — |
| 2021-06-28 | $12.08 | $12.08 | 214,800 | — | — |
| 2021-06-25 | $12.06 | $12.06 | 196,000 | — | — |
| 2021-06-24 | $12.25 | $12.25 | 341,400 | — | — |
| 2021-06-23 | $12.56 | $12.56 | 275,500 | — | — |
| 2021-06-22 | $12.83 | $12.83 | 256,000 | — | — |
| 2021-06-21 | $12.94 | $12.94 | 394,400 | — | — |
| 2021-06-18 | $12.81 | $12.81 | 2,426,000 | — | — |
| 2021-06-17 | $12.94 | $12.94 | 593,300 | — | — |
| 2021-06-16 | $12.65 | $12.65 | 667,300 | — | — |
| 2021-06-15 | $12.57 | $12.57 | 853,500 | — | — |
| 2021-06-14 | $12.26 | $12.26 | 985,800 | — | — |
| 2021-06-11 | $11.50 | $11.50 | 395,200 | — | — |
| 2021-06-10 | $11.21 | $11.21 | 204,400 | — | — |
| 2021-06-09 | $11.21 | $11.21 | 239,800 | — | — |
| 2021-06-08 | $11.42 | $11.42 | 175,200 | — | — |
| 2021-06-07 | $11.52 | $11.52 | 375,700 | — | — |
| 2021-06-04 | $11.11 | $11.11 | 255,900 | — | — |
| 2021-06-03 | $11.19 | $11.19 | 795,500 | — | — |
| 2021-06-02 | $11.35 | $11.35 | 731,200 | — | — |
| 2021-06-01 | $11.67 | $11.67 | 525,100 | — | — |
| 2021-05-28 | $11.80 | $11.80 | 284,000 | — | — |
| 2021-05-27 | $11.71 | $11.71 | 441,100 | — | — |
| 2021-05-26 | $11.57 | $11.57 | 244,400 | — | — |
| 2021-05-25 | $11.56 | $11.56 | 426,400 | — | — |
| 2021-05-24 | $11.79 | $11.79 | 777,300 | — | — |
| 2021-05-21 | $11.98 | $11.98 | 454,300 | — | — |
| 2021-05-20 | $11.81 | $11.81 | 481,400 | — | — |
| 2021-05-19 | $11.57 | $11.57 | 1,939,800 | — | — |
| 2021-05-18 | $11.75 | $11.75 | 571,000 | — | — |
| 2021-05-17 | $11.64 | $11.64 | 288,500 | — | — |
| 2021-05-14 | $11.47 | $11.47 | 152,800 | — | — |
| 2021-05-13 | $11.19 | $11.19 | 387,500 | — | — |
| 2021-05-12 | $11.34 | $11.34 | 899,900 | — | — |
| 2021-05-11 | $12.51 | $12.51 | 1,278,000 | — | — |
| 2021-05-10 | $11.97 | $11.97 | 458,700 | — | — |
| 2021-05-07 | $12.62 | $12.62 | 233,100 | — | — |
| 2021-05-06 | $12.35 | $12.35 | 596,700 | — | — |
| 2021-05-05 | $12.75 | $12.75 | 214,300 | — | — |
| 2021-05-04 | $12.90 | $12.90 | 916,500 | — | — |
| 2021-05-03 | $13.20 | $13.20 | 549,800 | — | — |
| 2021-04-30 | $13.19 | $13.19 | 660,400 | — | — |
| 2021-04-29 | $13.25 | $13.25 | 1,215,600 | — | — |
| 2021-04-28 | $12.34 | $12.34 | 203,600 | — | — |
| 2021-04-27 | $12.39 | $12.39 | 257,800 | — | — |
| 2021-04-26 | $12.45 | $12.45 | 161,000 | — | — |
| 2021-04-23 | $12.30 | $12.30 | 146,700 | — | — |
| 2021-04-22 | $12.26 | $12.26 | 201,700 | — | — |
| 2021-04-21 | $12.32 | $12.32 | 155,400 | — | — |
| 2021-04-20 | $12.02 | $12.02 | 280,300 | — | — |
| 2021-04-19 | $12.22 | $12.22 | 671,000 | — | — |
| 2021-04-16 | $12.88 | $12.88 | 264,400 | — | — |
| 2021-04-15 | $12.60 | $12.60 | 512,100 | — | — |
| 2021-04-14 | $13.13 | $13.13 | 168,600 | — | — |
| 2021-04-13 | $13.12 | $13.12 | 493,600 | — | — |
| 2021-04-12 | $13.61 | $13.61 | 557,800 | — | — |
| 2021-04-09 | $14.13 | $14.13 | 495,000 | — | — |
| 2021-04-08 | $14.07 | $14.07 | 1,314,400 | — | — |
| 2021-04-07 | $13.06 | $13.06 | 491,600 | — | — |
| 2021-04-06 | $12.99 | $12.99 | 404,500 | — | — |
| 2021-04-05 | $13.00 | $13.00 | 3,181,700 | — | — |
| 2021-04-01 | $12.54 | $12.54 | 603,800 | — | — |
| 2021-03-31 | $12.01 | $12.01 | 473,800 | — | — |
| 2021-03-30 | $11.58 | $11.58 | 328,900 | — | — |
| 2021-03-29 | $10.99 | $10.99 | 382,800 | — | — |
| 2021-03-26 | $11.20 | $11.20 | 428,000 | — | — |
| 2021-03-25 | $11.31 | $11.31 | 1,639,100 | — | — |
| 2021-03-24 | $11.48 | $11.48 | 435,700 | — | — |
| 2021-03-23 | $11.68 | $11.68 | 455,100 | — | — |
| 2021-03-22 | $12.17 | $12.17 | 298,800 | — | — |
| 2021-03-19 | $12.52 | $12.52 | 475,000 | — | — |
| 2021-03-18 | $12.18 | $12.18 | 302,700 | — | — |
| 2021-03-17 | $13.04 | $13.04 | 449,800 | — | — |
| 2021-03-16 | $12.56 | $12.56 | 584,400 | — | — |
| 2021-03-15 | $13.21 | $13.21 | 438,900 | — | — |
| 2021-03-12 | $12.95 | $12.95 | 265,300 | — | — |
| 2021-03-11 | $13.01 | $13.01 | 456,900 | — | — |
| 2021-03-10 | $12.52 | $12.52 | 401,000 | — | — |
| 2021-03-09 | $12.31 | $12.31 | 917,300 | — | — |
| 2021-03-08 | $11.81 | $11.81 | 991,200 | — | — |
| 2021-03-05 | $11.50 | $11.50 | 1,264,600 | — | — |
| 2021-03-04 | $12.27 | $12.27 | 3,052,000 | — | — |
| 2021-03-03 | $12.36 | $12.36 | 1,132,000 | — | — |
| 2021-03-02 | $12.88 | $12.88 | 1,175,400 | — | — |
| 2021-03-01 | $12.89 | $12.89 | 347,100 | — | — |
| 2021-02-26 | $12.80 | $12.80 | 381,400 | — | — |
| 2021-02-25 | $13.01 | $13.01 | 568,100 | — | — |
| 2021-02-24 | $14.06 | $14.06 | 435,300 | — | — |
| 2021-02-23 | $13.62 | $13.62 | 881,900 | — | — |
| 2021-02-22 | $14.44 | $14.44 | 926,400 | — | — |
| 2021-02-19 | $14.21 | $14.21 | 773,300 | — | — |
| 2021-02-18 | $13.34 | $13.34 | 1,109,500 | — | — |
| 2021-02-17 | $13.76 | $13.76 | 1,133,100 | — | — |
| 2021-02-16 | $14.25 | $14.25 | 1,690,900 | — | — |
| 2021-02-12 | $12.94 | $12.94 | 756,600 | — | — |
| 2021-02-11 | $12.70 | $12.70 | 932,400 | — | — |
| 2021-02-10 | $12.76 | $12.76 | 1,861,600 | — | — |
| 2021-02-09 | $12.76 | $12.76 | 1,368,200 | — | — |
| 2021-02-08 | $12.67 | $12.67 | 1,148,900 | — | — |
| 2021-02-05 | $11.36 | $11.36 | 438,300 | — | — |
| 2021-02-04 | $10.92 | $10.92 | 641,700 | — | — |
| 2021-02-03 | $10.58 | $10.58 | 226,000 | — | — |
| 2021-02-02 | $10.65 | $10.65 | 273,100 | — | — |
| 2021-02-01 | $10.38 | $10.38 | 249,300 | — | — |
| 2021-01-29 | $10.16 | $10.16 | 348,600 | — | — |
| 2021-01-28 | $10.35 | $10.35 | 446,700 | — | — |
| 2021-01-27 | $9.84 | $9.84 | 758,400 | — | — |
| 2021-01-26 | $10.73 | $10.73 | 386,800 | — | — |
| 2021-01-25 | $11.03 | $11.03 | 1,055,200 | — | — |
| 2021-01-22 | $11.07 | $11.07 | 521,800 | — | — |
| 2021-01-21 | $10.34 | $10.34 | 683,300 | — | — |
| 2021-01-20 | $10.78 | $10.78 | 825,800 | — | — |
| 2021-01-19 | $10.12 | $10.12 | 308,400 | — | — |
| 2021-01-15 | $10.07 | $10.07 | 257,700 | — | — |
| 2021-01-14 | $10.25 | $10.25 | 743,000 | — | — |
| 2021-01-13 | $10.24 | $10.24 | 321,800 | — | — |
| 2021-01-12 | $10.08 | $10.08 | 635,300 | — | — |
| 2021-01-11 | $9.51 | $9.51 | 326,200 | — | — |
| 2021-01-08 | $9.45 | $9.45 | 390,200 | — | — |
| 2021-01-07 | $9.87 | $9.87 | 994,600 | — | — |
| 2021-01-06 | $9.49 | $9.49 | 4,440,500 | — | — |
| 2021-01-05 | $9.95 | $9.95 | 224,500 | — | — |
| 2021-01-04 | $9.38 | $9.38 | 368,900 | — | — |