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
- 1998-10-28 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 | $6.74 | $34.84 | 37,300 | — | — |
| 2021-12-30 | $6.73 | $34.78 | 34,400 | — | — |
| 2021-12-29 | $6.72 | $34.73 | 27,300 | — | — |
| 2021-12-28 | $6.73 | $34.78 | 51,400 | — | — |
| 2021-12-27 | $6.75 | $34.89 | 9,000 | — | — |
| 2021-12-23 | $6.72 | $34.73 | 55,800 | — | — |
| 2021-12-22 | $6.66 | $34.42 | 85,100 | — | — |
| 2021-12-21 | $6.61 | $34.16 | 80,000 | — | — |
| 2021-12-20 | $6.56 | $33.91 | 52,700 | — | — |
| 2021-12-17 | $6.59 | $34.06 | 28,700 | — | — |
| 2021-12-16 | $6.60 | $34.11 | 41,600 | — | — |
| 2021-12-15 | $6.62 | $34.22 | 56,900 | — | — |
| 2021-12-14 | $6.58 | $34.01 | 57,900 | — | — |
| 2021-12-13 | $6.57 | $33.96 | 49,600 | — | — |
| 2021-12-10 | $6.68 | $34.53 | 22,800 | — | — |
| 2021-12-09 | $6.72 | $34.56 | 34,500 | — | — |
| 2021-12-08 | $6.73 | $34.61 | 44,600 | — | — |
| 2021-12-07 | $6.74 | $34.67 | 58,300 | — | — |
| 2021-12-06 | $6.70 | $34.46 | 49,700 | — | — |
| 2021-12-03 | $6.71 | $34.51 | 29,600 | — | — |
| 2021-12-02 | $6.75 | $34.72 | 26,600 | — | — |
| 2021-12-01 | $6.77 | $34.82 | 23,000 | — | — |
| 2021-11-30 | $6.80 | $34.97 | 35,000 | — | — |
| 2021-11-29 | $6.83 | $35.13 | 29,400 | — | — |
| 2021-11-26 | $6.80 | $34.97 | 8,900 | — | — |
| 2021-11-24 | $6.88 | $35.39 | 37,400 | — | — |
| 2021-11-23 | $6.85 | $35.23 | 26,900 | — | — |
| 2021-11-22 | $6.84 | $35.18 | 13,300 | — | — |
| 2021-11-19 | $6.85 | $35.23 | 36,200 | — | — |
| 2021-11-18 | $6.85 | $35.23 | 65,100 | — | — |
| 2021-11-17 | $6.92 | $35.59 | 43,800 | — | — |
| 2021-11-16 | $6.98 | $35.90 | 21,200 | — | — |
| 2021-11-15 | $6.99 | $35.95 | 34,100 | — | — |
| 2021-11-12 | $7.03 | $36.16 | 31,500 | — | — |
| 2021-11-11 | $6.99 | $35.95 | 35,600 | — | — |
| 2021-11-10 | $6.96 | $35.80 | 52,900 | — | — |
| 2021-11-09 | $7.05 | $36.10 | 14,200 | — | — |
| 2021-11-08 | $7.03 | $35.99 | 29,800 | — | — |
| 2021-11-05 | $7.03 | $35.99 | 35,900 | — | — |
| 2021-11-04 | $6.97 | $35.69 | 53,400 | — | — |
| 2021-11-03 | $6.97 | $35.69 | 50,600 | — | — |
| 2021-11-02 | $6.96 | $35.63 | 34,900 | — | — |
| 2021-11-01 | $6.98 | $35.74 | 26,500 | — | — |
| 2021-10-29 | $6.97 | $35.69 | 46,800 | — | — |
| 2021-10-28 | $6.97 | $35.69 | 54,000 | — | — |
| 2021-10-27 | $6.98 | $35.74 | 56,600 | — | — |
| 2021-10-26 | $7.02 | $35.94 | 92,000 | — | — |
| 2021-10-25 | $7.12 | $36.45 | 64,200 | — | — |
| 2021-10-22 | $7.20 | $36.86 | 41,800 | — | — |
| 2021-10-21 | $7.15 | $36.61 | 42,100 | — | — |
| 2021-10-20 | $7.18 | $36.76 | 30,600 | — | — |
| 2021-10-19 | $7.17 | $36.71 | 43,200 | — | — |
| 2021-10-18 | $7.19 | $36.81 | 36,900 | — | — |
| 2021-10-15 | $7.10 | $36.35 | 34,600 | — | — |
| 2021-10-14 | $7.10 | $36.35 | 54,800 | — | — |
| 2021-10-13 | $7.08 | $36.25 | 51,000 | — | — |
| 2021-10-12 | $7.08 | $36.25 | 61,900 | — | — |
| 2021-10-11 | $7.08 | $36.25 | 56,000 | — | — |
| 2021-10-08 | $7.12 | $36.45 | 23,000 | — | — |
| 2021-10-07 | $7.09 | $36.14 | 42,000 | — | — |
| 2021-10-06 | $7.09 | $36.14 | 54,100 | — | — |
| 2021-10-05 | $7.07 | $36.04 | 16,200 | — | — |
| 2021-10-04 | $7.01 | $35.73 | 16,300 | — | — |
| 2021-10-01 | $7.01 | $35.73 | 43,000 | — | — |
| 2021-09-30 | $7.05 | $35.94 | 33,100 | — | — |
| 2021-09-29 | $7.12 | $36.29 | 27,200 | — | — |
| 2021-09-28 | $7.06 | $35.99 | 39,600 | — | — |
| 2021-09-27 | $6.90 | $35.17 | 45,600 | — | — |
| 2021-09-24 | $7.01 | $35.73 | 64,400 | — | — |
| 2021-09-23 | $6.82 | $34.76 | 18,400 | — | — |
| 2021-09-22 | $6.82 | $34.76 | 45,900 | — | — |
| 2021-09-21 | $6.84 | $34.87 | 32,100 | — | — |
| 2021-09-20 | $6.86 | $34.97 | 115,800 | — | — |
| 2021-09-17 | $7.00 | $35.68 | 38,900 | — | — |
| 2021-09-16 | $7.04 | $35.89 | 62,600 | — | — |
| 2021-09-15 | $6.95 | $35.43 | 45,900 | — | — |
| 2021-09-14 | $7.00 | $35.68 | 34,700 | — | — |
| 2021-09-13 | $6.93 | $35.33 | 37,500 | — | — |
| 2021-09-10 | $6.85 | $34.92 | 50,000 | — | — |
| 2021-09-09 | $6.84 | $34.70 | 26,400 | — | — |
| 2021-09-08 | $6.82 | $34.60 | 31,500 | — | — |
| 2021-09-07 | $6.80 | $34.50 | 32,000 | — | — |
| 2021-09-03 | $6.81 | $34.55 | 25,100 | — | — |
| 2021-09-02 | $6.81 | $34.55 | 72,400 | — | — |
| 2021-09-01 | $6.94 | $35.21 | 35,700 | — | — |
| 2021-08-31 | $6.89 | $34.96 | 36,700 | — | — |
| 2021-08-30 | $6.84 | $34.70 | 29,100 | — | — |
| 2021-08-27 | $6.84 | $34.70 | 42,900 | — | — |
| 2021-08-26 | $6.84 | $34.70 | 20,400 | — | — |
| 2021-08-25 | $6.89 | $34.96 | 25,400 | — | — |
| 2021-08-24 | $6.92 | $35.11 | 60,600 | — | — |
| 2021-08-23 | $6.85 | $34.75 | 52,700 | — | — |
| 2021-08-20 | $6.90 | $35.01 | 35,700 | — | — |
| 2021-08-19 | $6.90 | $35.01 | 35,200 | — | — |
| 2021-08-18 | $6.90 | $35.01 | 36,100 | — | — |
| 2021-08-17 | $6.91 | $35.06 | 31,500 | — | — |
| 2021-08-16 | $6.94 | $35.21 | 46,600 | — | — |
| 2021-08-13 | $6.90 | $35.01 | 47,100 | — | — |
| 2021-08-12 | $6.86 | $34.81 | 35,500 | — | — |
| 2021-08-11 | $6.88 | $34.91 | 33,100 | — | — |
| 2021-08-10 | $6.80 | $34.34 | 21,800 | — | — |
| 2021-08-09 | $6.80 | $34.34 | 52,000 | — | — |
| 2021-08-06 | $6.80 | $34.34 | 33,100 | — | — |
| 2021-08-05 | $6.79 | $34.29 | 85,900 | — | — |
| 2021-08-04 | $6.74 | $34.04 | 83,200 | — | — |
| 2021-08-03 | $6.70 | $33.83 | 41,900 | — | — |
| 2021-08-02 | $6.63 | $33.48 | 83,600 | — | — |
| 2021-07-30 | $6.68 | $33.73 | 105,400 | — | — |
| 2021-07-29 | $6.73 | $33.98 | 78,400 | — | — |
| 2021-07-28 | $6.76 | $34.14 | 46,500 | — | — |
| 2021-07-27 | $6.76 | $34.14 | 93,000 | — | — |
| 2021-07-26 | $6.76 | $34.14 | 79,700 | — | — |
| 2021-07-23 | $6.77 | $34.19 | 62,400 | — | — |
| 2021-07-22 | $6.74 | $34.04 | 57,000 | — | — |
| 2021-07-21 | $6.74 | $34.04 | 75,300 | — | — |
| 2021-07-20 | $6.77 | $34.19 | 65,200 | — | — |
| 2021-07-19 | $6.68 | $33.73 | 143,500 | — | — |
| 2021-07-16 | $6.67 | $33.68 | 171,900 | — | — |
| 2021-07-15 | $6.70 | $33.83 | 68,900 | — | — |
| 2021-07-14 | $6.72 | $33.93 | 91,200 | — | — |
| 2021-07-13 | $6.72 | $33.93 | 37,100 | — | — |
| 2021-07-12 | $6.75 | $34.09 | 64,600 | — | — |
| 2021-07-09 | $6.72 | $33.93 | 62,800 | — | — |
| 2021-07-08 | $6.76 | $33.97 | 73,300 | — | — |
| 2021-07-07 | $6.76 | $33.97 | 99,600 | — | — |
| 2021-07-06 | $6.76 | $33.97 | 76,300 | — | — |
| 2021-07-02 | $6.78 | $34.08 | 101,400 | — | — |
| 2021-07-01 | $6.79 | $34.13 | 60,300 | — | — |
| 2021-06-30 | $6.80 | $34.18 | 42,600 | — | — |
| 2021-06-29 | $6.77 | $34.03 | 77,700 | — | — |
| 2021-06-28 | $6.80 | $34.18 | 22,900 | — | — |
| 2021-06-25 | $6.77 | $34.03 | 83,700 | — | — |
| 2021-06-24 | $6.77 | $34.03 | 37,800 | — | — |
| 2021-06-23 | $6.78 | $34.08 | 113,100 | — | — |
| 2021-06-22 | $6.74 | $33.87 | 43,700 | — | — |
| 2021-06-21 | $6.75 | $33.92 | 76,400 | — | — |
| 2021-06-18 | $6.75 | $33.92 | 52,700 | — | — |
| 2021-06-17 | $6.75 | $33.92 | 57,400 | — | — |
| 2021-06-16 | $6.74 | $33.87 | 110,500 | — | — |
| 2021-06-15 | $6.74 | $33.87 | 68,400 | — | — |
| 2021-06-14 | $6.76 | $33.97 | 146,900 | — | — |
| 2021-06-11 | $6.74 | $33.87 | 32,500 | — | — |
| 2021-06-10 | $6.78 | $34.08 | 46,800 | — | — |
| 2021-06-09 | $6.78 | $33.91 | 63,700 | — | — |
| 2021-06-08 | $6.77 | $33.86 | 126,700 | — | — |
| 2021-06-07 | $6.78 | $33.91 | 100,400 | — | — |
| 2021-06-04 | $6.74 | $33.71 | 51,400 | — | — |
| 2021-06-03 | $6.76 | $33.81 | 102,900 | — | — |
| 2021-06-02 | $6.75 | $33.76 | 88,400 | — | — |
| 2021-06-01 | $6.74 | $33.71 | 166,600 | — | — |
| 2021-05-28 | $6.76 | $33.81 | 59,700 | — | — |
| 2021-05-27 | $6.75 | $33.76 | 104,800 | — | — |
| 2021-05-26 | $6.74 | $33.71 | 94,100 | — | — |
| 2021-05-25 | $6.72 | $33.61 | 82,200 | — | — |
| 2021-05-24 | $6.73 | $33.66 | 86,300 | — | — |
| 2021-05-21 | $6.73 | $33.66 | 75,100 | — | — |
| 2021-05-20 | $6.72 | $33.61 | 208,700 | — | — |
| 2021-05-19 | $6.72 | $33.61 | 34,600 | — | — |
| 2021-05-18 | $6.75 | $33.76 | 24,900 | — | — |
| 2021-05-17 | $6.74 | $33.71 | 30,300 | — | — |
| 2021-05-14 | $6.73 | $33.66 | 89,400 | — | — |
| 2021-05-13 | $6.73 | $33.66 | 65,100 | — | — |
| 2021-05-12 | $6.68 | $33.41 | 92,100 | — | — |
| 2021-05-11 | $6.77 | $33.69 | 49,300 | — | — |
| 2021-05-10 | $6.77 | $33.69 | 45,800 | — | — |
| 2021-05-07 | $6.77 | $33.69 | 55,400 | — | — |
| 2021-05-06 | $6.76 | $33.64 | 39,200 | — | — |
| 2021-05-05 | $6.73 | $33.49 | 71,400 | — | — |
| 2021-05-04 | $6.73 | $33.49 | 139,100 | — | — |
| 2021-05-03 | $6.75 | $33.59 | 82,800 | — | — |
| 2021-04-30 | $6.68 | $33.24 | 103,700 | — | — |
| 2021-04-29 | $6.68 | $33.24 | 106,400 | — | — |
| 2021-04-28 | $6.65 | $33.09 | 59,700 | — | — |
| 2021-04-27 | $6.66 | $33.14 | 73,800 | — | — |
| 2021-04-26 | $6.67 | $33.19 | 53,500 | — | — |
| 2021-04-23 | $6.68 | $33.24 | 84,400 | — | — |
| 2021-04-22 | $6.68 | $33.24 | 44,000 | — | — |
| 2021-04-21 | $6.68 | $33.24 | 85,200 | — | — |
| 2021-04-20 | $6.67 | $33.19 | 45,600 | — | — |
| 2021-04-19 | $6.68 | $33.24 | 46,000 | — | — |
| 2021-04-16 | $6.66 | $33.14 | 45,500 | — | — |
| 2021-04-15 | $6.66 | $33.14 | 86,800 | — | — |
| 2021-04-14 | $6.68 | $33.24 | 53,800 | — | — |
| 2021-04-13 | $6.69 | $33.29 | 100,600 | — | — |
| 2021-04-12 | $6.73 | $33.49 | 256,300 | — | — |
| 2021-04-09 | $6.68 | $33.24 | 57,500 | — | — |
| 2021-04-08 | $6.67 | $33.02 | 44,600 | — | — |
| 2021-04-07 | $6.67 | $33.02 | 116,900 | — | — |
| 2021-04-06 | $6.62 | $32.78 | 119,400 | — | — |
| 2021-04-05 | $6.63 | $32.82 | 116,900 | — | — |
| 2021-04-01 | $6.61 | $32.73 | 76,100 | — | — |
| 2021-03-31 | $6.63 | $32.82 | 100,700 | — | — |
| 2021-03-30 | $6.62 | $32.78 | 88,600 | — | — |
| 2021-03-29 | $6.62 | $32.78 | 51,300 | — | — |
| 2021-03-26 | $6.60 | $32.68 | 49,600 | — | — |
| 2021-03-25 | $6.61 | $32.73 | 64,100 | — | — |
| 2021-03-24 | $6.63 | $32.82 | 42,800 | — | — |
| 2021-03-23 | $6.61 | $32.73 | 63,400 | — | — |
| 2021-03-22 | $6.63 | $32.82 | 43,700 | — | — |
| 2021-03-19 | $6.65 | $32.92 | 31,500 | — | — |
| 2021-03-18 | $6.66 | $32.97 | 40,100 | — | — |
| 2021-03-17 | $6.66 | $32.97 | 46,200 | — | — |
| 2021-03-16 | $6.67 | $33.02 | 48,100 | — | — |
| 2021-03-15 | $6.60 | $32.68 | 36,800 | — | — |
| 2021-03-12 | $6.58 | $32.58 | 35,100 | — | — |
| 2021-03-11 | $6.61 | $32.73 | 288,000 | — | — |
| 2021-03-10 | $6.65 | $32.92 | 62,800 | — | — |
| 2021-03-09 | $6.61 | $32.56 | 124,300 | — | — |
| 2021-03-08 | $6.64 | $32.71 | 42,800 | — | — |
| 2021-03-05 | $6.65 | $32.75 | 92,700 | — | — |
| 2021-03-04 | $6.62 | $32.61 | 85,300 | — | — |
| 2021-03-03 | $6.66 | $32.80 | 56,600 | — | — |
| 2021-03-02 | $6.70 | $33.00 | 69,700 | — | — |
| 2021-03-01 | $6.68 | $32.90 | 158,100 | — | — |
| 2021-02-26 | $6.65 | $32.75 | 153,600 | — | — |
| 2021-02-25 | $6.62 | $32.61 | 139,600 | — | — |
| 2021-02-24 | $6.62 | $32.61 | 62,600 | — | — |
| 2021-02-23 | $6.62 | $32.61 | 53,000 | — | — |
| 2021-02-22 | $6.61 | $32.56 | 72,100 | — | — |
| 2021-02-19 | $6.61 | $32.56 | 74,100 | — | — |
| 2021-02-18 | $6.61 | $32.56 | 55,700 | — | — |
| 2021-02-17 | $6.58 | $32.41 | 61,400 | — | — |
| 2021-02-16 | $6.57 | $32.36 | 74,000 | — | — |
| 2021-02-12 | $6.58 | $32.41 | 49,100 | — | — |
| 2021-02-11 | $6.60 | $32.51 | 40,100 | — | — |
| 2021-02-10 | $6.59 | $32.46 | 111,800 | — | — |
| 2021-02-09 | $6.60 | $32.34 | 57,800 | — | — |
| 2021-02-08 | $6.60 | $32.34 | 50,700 | — | — |
| 2021-02-05 | $6.58 | $32.24 | 155,400 | — | — |
| 2021-02-04 | $6.59 | $32.29 | 71,400 | — | — |
| 2021-02-03 | $6.60 | $32.34 | 88,400 | — | — |
| 2021-02-02 | $6.53 | $31.99 | 53,100 | — | — |
| 2021-02-01 | $6.50 | $31.85 | 181,500 | — | — |
| 2021-01-29 | $6.49 | $31.80 | 58,200 | — | — |
| 2021-01-28 | $6.52 | $31.94 | 43,100 | — | — |
| 2021-01-27 | $6.50 | $31.85 | 48,400 | — | — |
| 2021-01-26 | $6.57 | $32.19 | 47,800 | — | — |
| 2021-01-25 | $6.54 | $32.04 | 60,700 | — | — |
| 2021-01-22 | $6.56 | $32.14 | 179,300 | — | — |
| 2021-01-21 | $6.61 | $32.38 | 48,700 | — | — |
| 2021-01-20 | $6.61 | $32.38 | 55,300 | — | — |
| 2021-01-19 | $6.62 | $32.43 | 122,400 | — | — |
| 2021-01-15 | $6.56 | $32.14 | 89,000 | — | — |
| 2021-01-14 | $6.57 | $32.19 | 29,300 | — | — |
| 2021-01-13 | $6.53 | $31.99 | 43,800 | — | — |
| 2021-01-12 | $6.55 | $32.09 | 80,800 | — | — |
| 2021-01-11 | $6.49 | $31.80 | 58,800 | — | — |
| 2021-01-08 | $6.45 | $31.60 | 43,300 | — | — |
| 2021-01-07 | $6.41 | $31.40 | 43,500 | — | — |
| 2021-01-06 | $6.37 | $31.21 | 26,700 | — | — |
| 2021-01-05 | $6.38 | $31.26 | 36,700 | — | — |
| 2021-01-04 | $6.33 | $31.01 | 65,200 | — | — |