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
- 2006-02-03 to 2026-09-09
- 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 | $8.23 | $23.13 | 11,778,600 | — | — |
| 2021-12-30 | $8.16 | $22.93 | 15,697,600 | — | — |
| 2021-12-29 | $8.15 | $22.90 | 21,207,700 | — | — |
| 2021-12-28 | $8.27 | $23.24 | 11,708,500 | — | — |
| 2021-12-27 | $8.30 | $23.32 | 16,430,400 | — | — |
| 2021-12-23 | $8.22 | $23.10 | 17,149,800 | — | — |
| 2021-12-22 | $8.21 | $23.07 | 19,095,200 | — | — |
| 2021-12-21 | $8.18 | $22.99 | 22,595,900 | — | — |
| 2021-12-20 | $8.25 | $23.18 | 20,430,800 | — | — |
| 2021-12-17 | $8.35 | $23.46 | 22,348,500 | — | — |
| 2021-12-16 | $8.49 | $23.86 | 19,965,600 | — | — |
| 2021-12-15 | $8.36 | $23.49 | 20,931,300 | — | — |
| 2021-12-14 | $8.25 | $23.18 | 20,589,700 | — | — |
| 2021-12-13 | $8.23 | $23.13 | 27,097,300 | — | — |
| 2021-12-10 | $8.48 | $23.83 | 17,172,400 | — | — |
| 2021-12-09 | $8.57 | $24.08 | 24,292,600 | — | — |
| 2021-12-08 | $8.52 | $23.94 | 136,660,800 | — | — |
| 2021-12-07 | $8.36 | $23.49 | 31,258,600 | — | — |
| 2021-12-06 | $8.18 | $22.99 | 24,924,500 | — | — |
| 2021-12-03 | $8.23 | $23.13 | 19,802,400 | — | — |
| 2021-12-02 | $8.32 | $23.38 | 17,486,800 | — | — |
| 2021-12-01 | $8.16 | $22.93 | 20,439,700 | — | — |
| 2021-11-30 | $8.42 | $23.66 | 25,309,000 | — | — |
| 2021-11-29 | $8.61 | $24.19 | 26,838,800 | — | — |
| 2021-11-26 | $8.84 | $24.84 | 13,182,700 | — | — |
| 2021-11-24 | $9.04 | $25.40 | 8,613,800 | — | — |
| 2021-11-23 | $8.95 | $25.15 | 17,369,800 | — | — |
| 2021-11-22 | $8.82 | $24.78 | 17,301,100 | — | — |
| 2021-11-19 | $8.70 | $24.45 | 20,598,000 | — | — |
| 2021-11-18 | $8.88 | $24.95 | 14,733,600 | — | — |
| 2021-11-17 | $8.98 | $25.23 | 18,831,400 | — | — |
| 2021-11-16 | $9.24 | $25.96 | 12,320,400 | — | — |
| 2021-11-15 | $9.29 | $26.11 | 18,279,900 | — | — |
| 2021-11-12 | $9.13 | $25.66 | 15,742,800 | — | — |
| 2021-11-11 | $9.17 | $25.77 | 14,251,400 | — | — |
| 2021-11-10 | $9.08 | $25.52 | 19,271,500 | — | — |
| 2021-11-09 | $9.36 | $26.30 | 18,025,800 | — | — |
| 2021-11-08 | $9.35 | $26.27 | 21,990,100 | — | — |
| 2021-11-05 | $9.30 | $26.13 | 13,054,200 | — | — |
| 2021-11-04 | $9.23 | $25.94 | 35,133,900 | — | — |
| 2021-11-03 | $9.68 | $26.77 | 21,075,200 | — | — |
| 2021-11-02 | $9.83 | $27.19 | 14,971,300 | — | — |
| 2021-11-01 | $9.93 | $27.46 | 16,233,900 | — | — |
| 2021-10-29 | $9.51 | $26.30 | 18,529,000 | — | — |
| 2021-10-28 | $9.68 | $26.77 | 18,739,000 | — | — |
| 2021-10-27 | $9.73 | $26.91 | 13,465,100 | — | — |
| 2021-10-26 | $9.86 | $27.27 | 12,845,600 | — | — |
| 2021-10-25 | $9.98 | $27.60 | 10,942,600 | — | — |
| 2021-10-22 | $9.88 | $27.32 | 16,151,700 | — | — |
| 2021-10-21 | $9.89 | $27.35 | 20,363,200 | — | — |
| 2021-10-20 | $10.19 | $28.18 | 9,154,100 | — | — |
| 2021-10-19 | $10.07 | $27.85 | 9,690,200 | — | — |
| 2021-10-18 | $10.05 | $27.79 | 12,843,800 | — | — |
| 2021-10-15 | $9.99 | $27.63 | 10,513,500 | — | — |
| 2021-10-14 | $9.94 | $27.49 | 15,947,300 | — | — |
| 2021-10-13 | $9.96 | $27.55 | 8,804,500 | — | — |
| 2021-10-12 | $9.90 | $27.38 | 10,619,600 | — | — |
| 2021-10-11 | $9.93 | $27.46 | 13,947,400 | — | — |
| 2021-10-08 | $9.94 | $27.49 | 10,588,900 | — | — |
| 2021-10-07 | $9.64 | $26.66 | 19,730,000 | — | — |
| 2021-10-06 | $9.42 | $26.05 | 21,201,500 | — | — |
| 2021-10-05 | $9.86 | $27.27 | 34,984,400 | — | — |
| 2021-10-04 | $10.08 | $27.88 | 16,861,200 | — | — |
| 2021-10-01 | $9.75 | $26.96 | 12,262,800 | — | — |
| 2021-09-30 | $9.58 | $26.49 | 11,851,500 | — | — |
| 2021-09-29 | $9.58 | $26.49 | 13,236,300 | — | — |
| 2021-09-28 | $9.51 | $26.30 | 11,353,200 | — | — |
| 2021-09-27 | $9.63 | $26.63 | 13,915,800 | — | — |
| 2021-09-24 | $9.28 | $25.66 | 9,280,800 | — | — |
| 2021-09-23 | $9.49 | $26.25 | 14,236,700 | — | — |
| 2021-09-22 | $9.25 | $25.58 | 18,429,000 | — | — |
| 2021-09-21 | $8.85 | $24.48 | 17,265,900 | — | — |
| 2021-09-20 | $8.73 | $24.14 | 29,487,000 | — | — |
| 2021-09-17 | $9.10 | $25.17 | 22,779,300 | — | — |
| 2021-09-16 | $9.14 | $25.28 | 22,153,900 | — | — |
| 2021-09-15 | $9.24 | $25.55 | 23,802,000 | — | — |
| 2021-09-14 | $9.30 | $25.72 | 25,697,500 | — | — |
| 2021-09-13 | $9.34 | $25.83 | 14,967,300 | — | — |
| 2021-09-10 | $9.30 | $25.72 | 8,297,100 | — | — |
| 2021-09-09 | $9.32 | $25.78 | 8,608,400 | — | — |
| 2021-09-08 | $9.44 | $26.11 | 6,989,900 | — | — |
| 2021-09-07 | $9.50 | $26.27 | 9,647,200 | — | — |
| 2021-09-03 | $9.65 | $26.69 | 8,358,500 | — | — |
| 2021-09-02 | $9.67 | $26.74 | 10,758,500 | — | — |
| 2021-09-01 | $9.44 | $26.11 | 10,217,000 | — | — |
| 2021-08-31 | $9.30 | $25.72 | 10,310,300 | — | — |
| 2021-08-30 | $9.30 | $25.72 | 8,520,800 | — | — |
| 2021-08-27 | $9.49 | $26.25 | 8,944,100 | — | — |
| 2021-08-26 | $9.20 | $25.44 | 8,204,300 | — | — |
| 2021-08-25 | $9.48 | $26.22 | 7,347,400 | — | — |
| 2021-08-24 | $9.33 | $25.80 | 9,931,800 | — | — |
| 2021-08-23 | $9.21 | $25.47 | 9,312,800 | — | — |
| 2021-08-20 | $9.02 | $24.95 | 12,235,200 | — | — |
| 2021-08-19 | $8.95 | $24.75 | 19,139,100 | — | — |
| 2021-08-18 | $9.10 | $25.17 | 14,747,100 | — | — |
| 2021-08-17 | $9.32 | $25.78 | 11,383,500 | — | — |
| 2021-08-16 | $9.51 | $26.30 | 11,861,600 | — | — |
| 2021-08-13 | $9.51 | $26.30 | 6,818,300 | — | — |
| 2021-08-12 | $9.72 | $26.88 | 8,034,500 | — | — |
| 2021-08-11 | $9.54 | $26.38 | 9,146,400 | — | — |
| 2021-08-10 | $9.40 | $26.00 | 11,246,300 | — | — |
| 2021-08-09 | $9.23 | $25.53 | 12,244,700 | — | — |
| 2021-08-06 | $9.27 | $25.64 | 11,782,500 | — | — |
| 2021-08-05 | $9.12 | $25.22 | 17,071,800 | — | — |
| 2021-08-04 | $9.27 | $25.21 | 25,329,200 | — | — |
| 2021-08-03 | $9.71 | $26.41 | 14,816,900 | — | — |
| 2021-08-02 | $9.70 | $26.38 | 11,833,500 | — | — |
| 2021-07-30 | $9.86 | $26.82 | 7,948,100 | — | — |
| 2021-07-29 | $9.97 | $27.12 | 7,823,700 | — | — |
| 2021-07-28 | $9.95 | $27.06 | 11,873,900 | — | — |
| 2021-07-27 | $9.75 | $26.52 | 12,037,000 | — | — |
| 2021-07-26 | $10.03 | $27.28 | 9,480,300 | — | — |
| 2021-07-23 | $10.00 | $27.20 | 12,263,800 | — | — |
| 2021-07-22 | $9.94 | $27.04 | 11,042,600 | — | — |
| 2021-07-21 | $9.97 | $27.12 | 15,327,400 | — | — |
| 2021-07-20 | $9.77 | $26.57 | 13,064,200 | — | — |
| 2021-07-19 | $9.31 | $25.32 | 30,570,900 | — | — |
| 2021-07-16 | $9.68 | $26.33 | 13,564,100 | — | — |
| 2021-07-15 | $9.79 | $26.63 | 23,731,700 | — | — |
| 2021-07-14 | $10.08 | $27.42 | 10,930,200 | — | — |
| 2021-07-13 | $10.28 | $27.96 | 6,476,700 | — | — |
| 2021-07-12 | $10.46 | $28.45 | 7,883,200 | — | — |
| 2021-07-09 | $10.59 | $28.80 | 8,943,700 | — | — |
| 2021-07-08 | $10.37 | $28.21 | 11,716,600 | — | — |
| 2021-07-07 | $10.47 | $28.48 | 8,040,300 | — | — |
| 2021-07-06 | $10.66 | $28.99 | 12,461,900 | — | — |
| 2021-07-02 | $10.71 | $29.13 | 5,994,100 | — | — |
| 2021-07-01 | $10.70 | $29.10 | 8,991,300 | — | — |
| 2021-06-30 | $10.63 | $28.91 | 9,327,900 | — | — |
| 2021-06-29 | $10.55 | $28.70 | 9,324,800 | — | — |
| 2021-06-28 | $10.37 | $28.21 | 16,177,200 | — | — |
| 2021-06-25 | $10.72 | $29.16 | 9,933,800 | — | — |
| 2021-06-24 | $10.93 | $29.73 | 8,347,000 | — | — |
| 2021-06-23 | $10.82 | $29.43 | 9,850,900 | — | — |
| 2021-06-22 | $10.94 | $29.76 | 12,043,900 | — | — |
| 2021-06-21 | $11.01 | $29.95 | 16,173,500 | — | — |
| 2021-06-18 | $10.56 | $28.72 | 31,292,600 | — | — |
| 2021-06-17 | $10.67 | $29.02 | 29,270,600 | — | — |
| 2021-06-16 | $11.35 | $30.87 | 16,546,500 | — | — |
| 2021-06-15 | $11.22 | $30.52 | 17,438,000 | — | — |
| 2021-06-14 | $11.15 | $30.33 | 19,312,900 | — | — |
| 2021-06-11 | $11.30 | $30.74 | 12,778,500 | — | — |
| 2021-06-10 | $11.05 | $30.06 | 10,142,700 | — | — |
| 2021-06-09 | $10.87 | $29.57 | 11,659,300 | — | — |
| 2021-06-08 | $10.87 | $29.57 | 12,457,800 | — | — |
| 2021-06-07 | $10.91 | $29.67 | 12,225,100 | — | — |
| 2021-06-04 | $10.78 | $29.32 | 15,619,200 | — | — |
| 2021-06-03 | $10.49 | $28.53 | 11,972,600 | — | — |
| 2021-06-02 | $10.47 | $28.48 | 13,655,700 | — | — |
| 2021-06-01 | $10.26 | $27.91 | 15,750,000 | — | — |
| 2021-05-28 | $9.90 | $26.93 | 15,469,100 | — | — |
| 2021-05-27 | $10.01 | $27.23 | 14,262,000 | — | — |
| 2021-05-26 | $10.06 | $27.36 | 14,394,000 | — | — |
| 2021-05-25 | $9.89 | $26.90 | 17,793,600 | — | — |
| 2021-05-24 | $10.29 | $27.99 | 12,155,600 | — | — |
| 2021-05-21 | $10.19 | $27.72 | 26,650,800 | — | — |
| 2021-05-20 | $10.02 | $27.25 | 16,888,300 | — | — |
| 2021-05-19 | $10.05 | $27.34 | 17,800,100 | — | — |
| 2021-05-18 | $10.37 | $28.21 | 16,505,800 | — | — |
| 2021-05-17 | $10.41 | $28.31 | 16,686,800 | — | — |
| 2021-05-14 | $10.11 | $27.50 | 39,091,700 | — | — |
| 2021-05-13 | $9.98 | $27.15 | 24,979,400 | — | — |
| 2021-05-12 | $9.55 | $25.98 | 37,808,000 | — | — |
| 2021-05-11 | $9.53 | $25.92 | 21,055,100 | — | — |
| 2021-05-10 | $9.79 | $26.63 | 38,375,500 | — | — |
| 2021-05-07 | $9.84 | $26.35 | 45,707,100 | — | — |
| 2021-05-06 | $9.20 | $24.63 | 19,020,800 | — | — |
| 2021-05-05 | $8.95 | $23.97 | 18,633,700 | — | — |
| 2021-05-04 | $8.81 | $23.59 | 15,309,700 | — | — |
| 2021-05-03 | $8.63 | $23.11 | 11,555,500 | — | — |
| 2021-04-30 | $8.61 | $23.05 | 14,803,400 | — | — |
| 2021-04-29 | $8.84 | $23.67 | 23,116,000 | — | — |
| 2021-04-28 | $8.60 | $23.03 | 22,045,500 | — | — |
| 2021-04-27 | $8.41 | $22.52 | 17,524,900 | — | — |
| 2021-04-26 | $8.18 | $21.90 | 11,300,800 | — | — |
| 2021-04-23 | $8.19 | $21.93 | 14,199,400 | — | — |
| 2021-04-22 | $8.06 | $21.58 | 18,801,000 | — | — |
| 2021-04-21 | $7.98 | $21.37 | 10,254,200 | — | — |
| 2021-04-20 | $7.93 | $21.23 | 14,008,100 | — | — |
| 2021-04-19 | $8.04 | $21.53 | 14,151,100 | — | — |
| 2021-04-16 | $7.87 | $21.07 | 13,089,300 | — | — |
| 2021-04-15 | $8.06 | $21.58 | 8,936,100 | — | — |
| 2021-04-14 | $8.02 | $21.48 | 18,697,000 | — | — |
| 2021-04-13 | $8.00 | $21.42 | 13,404,400 | — | — |
| 2021-04-12 | $8.07 | $21.61 | 13,649,800 | — | — |
| 2021-04-09 | $8.04 | $21.53 | 32,017,600 | — | — |
| 2021-04-08 | $7.88 | $21.10 | 12,411,300 | — | — |
| 2021-04-07 | $7.80 | $20.89 | 11,268,300 | — | — |
| 2021-04-06 | $7.81 | $20.91 | 9,697,900 | — | — |
| 2021-04-05 | $7.82 | $20.94 | 16,242,700 | — | — |
| 2021-04-01 | $7.85 | $21.02 | 12,479,400 | — | — |
| 2021-03-31 | $7.68 | $20.56 | 18,245,000 | — | — |
| 2021-03-30 | $7.76 | $20.78 | 9,699,000 | — | — |
| 2021-03-29 | $7.82 | $20.94 | 13,579,400 | — | — |
| 2021-03-26 | $7.93 | $21.23 | 15,922,400 | — | — |
| 2021-03-25 | $7.76 | $20.78 | 19,574,500 | — | — |
| 2021-03-24 | $7.63 | $20.43 | 24,997,000 | — | — |
| 2021-03-23 | $7.72 | $20.67 | 27,040,900 | — | — |
| 2021-03-22 | $8.10 | $21.69 | 18,661,100 | — | — |
| 2021-03-19 | $7.98 | $21.37 | 28,381,700 | — | — |
| 2021-03-18 | $7.77 | $20.81 | 34,849,100 | — | — |
| 2021-03-17 | $8.14 | $21.80 | 17,289,900 | — | — |
| 2021-03-16 | $8.09 | $21.66 | 22,202,500 | — | — |
| 2021-03-15 | $8.31 | $22.25 | 17,093,100 | — | — |
| 2021-03-12 | $8.48 | $22.71 | 11,891,100 | — | — |
| 2021-03-11 | $8.36 | $22.39 | 18,076,500 | — | — |
| 2021-03-10 | $8.58 | $22.97 | 29,404,900 | — | — |
| 2021-03-09 | $8.05 | $21.56 | 17,986,500 | — | — |
| 2021-03-08 | $8.10 | $21.69 | 20,036,800 | — | — |
| 2021-03-05 | $8.15 | $21.82 | 31,112,700 | — | — |
| 2021-03-04 | $8.04 | $21.53 | 26,258,800 | — | — |
| 2021-03-03 | $7.87 | $21.07 | 17,524,300 | — | — |
| 2021-03-02 | $7.98 | $21.37 | 14,826,100 | — | — |
| 2021-03-01 | $8.12 | $21.74 | 25,343,200 | — | — |
| 2021-02-26 | $7.64 | $20.46 | 31,287,400 | — | — |
| 2021-02-25 | $8.06 | $21.58 | 32,203,600 | — | — |
| 2021-02-24 | $8.12 | $21.74 | 48,879,500 | — | — |
| 2021-02-23 | $7.72 | $20.67 | 33,326,900 | — | — |
| 2021-02-22 | $7.47 | $20.00 | 43,983,200 | — | — |
| 2021-02-19 | $7.00 | $18.74 | 26,021,400 | — | — |
| 2021-02-18 | $6.78 | $18.15 | 21,091,000 | — | — |
| 2021-02-17 | $6.89 | $18.45 | 31,425,100 | — | — |
| 2021-02-16 | $6.96 | $18.64 | 22,351,800 | — | — |
| 2021-02-12 | $6.82 | $18.26 | 14,102,400 | — | — |
| 2021-02-11 | $6.78 | $18.15 | 22,413,800 | — | — |
| 2021-02-10 | $6.83 | $18.29 | 16,241,300 | — | — |
| 2021-02-09 | $6.78 | $18.15 | 20,386,800 | — | — |
| 2021-02-08 | $7.06 | $18.90 | 28,315,500 | — | — |
| 2021-02-05 | $6.72 | $17.99 | 14,901,400 | — | — |
| 2021-02-04 | $6.75 | $17.66 | 21,815,700 | — | — |
| 2021-02-03 | $6.67 | $17.46 | 16,620,000 | — | — |
| 2021-02-02 | $6.53 | $17.09 | 20,155,700 | — | — |
| 2021-02-01 | $6.36 | $16.64 | 17,881,000 | — | — |
| 2021-01-29 | $6.27 | $16.41 | 22,571,300 | — | — |
| 2021-01-28 | $6.41 | $16.77 | 25,490,800 | — | — |
| 2021-01-27 | $6.47 | $16.93 | 27,052,000 | — | — |
| 2021-01-26 | $6.62 | $17.32 | 40,456,400 | — | — |
| 2021-01-25 | $6.57 | $17.19 | 18,574,100 | — | — |
| 2021-01-22 | $6.50 | $17.01 | 25,536,100 | — | — |
| 2021-01-21 | $6.62 | $17.32 | 25,607,800 | — | — |
| 2021-01-20 | $6.83 | $17.87 | 23,250,500 | — | — |
| 2021-01-19 | $6.85 | $17.93 | 27,612,300 | — | — |
| 2021-01-15 | $7.01 | $18.35 | 18,690,400 | — | — |
| 2021-01-14 | $7.13 | $18.66 | 23,314,100 | — | — |
| 2021-01-13 | $7.24 | $18.95 | 19,252,300 | — | — |
| 2021-01-12 | $7.14 | $18.69 | 28,279,200 | — | — |
| 2021-01-11 | $6.83 | $17.87 | 17,701,700 | — | — |
| 2021-01-08 | $6.73 | $17.61 | 21,695,200 | — | — |
| 2021-01-07 | $6.65 | $17.40 | 15,386,800 | — | — |
| 2021-01-06 | $6.62 | $17.32 | 20,091,400 | — | — |
| 2021-01-05 | $6.46 | $16.91 | 28,105,700 | — | — |
| 2021-01-04 | $6.10 | $15.96 | 26,710,800 | — | — |