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
- 1980-06-18 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 | $9.98 | $12.40 | 2,600 | — | — |
| 2021-12-30 | $9.81 | $12.18 | 14,100 | — | — |
| 2021-12-29 | $9.24 | $11.48 | 7,700 | — | — |
| 2021-12-28 | $9.17 | $11.39 | 3,900 | — | — |
| 2021-12-27 | $9.20 | $11.43 | 5,500 | — | — |
| 2021-12-23 | $9.33 | $11.59 | 10,500 | — | — |
| 2021-12-22 | $9.35 | $11.61 | 24,900 | — | — |
| 2021-12-21 | $9.19 | $11.41 | 10,900 | — | — |
| 2021-12-20 | $9.35 | $11.61 | 17,400 | — | — |
| 2021-12-17 | $9.30 | $11.55 | 12,400 | — | — |
| 2021-12-16 | $9.40 | $11.68 | 16,200 | — | — |
| 2021-12-15 | $9.38 | $11.65 | 9,000 | — | — |
| 2021-12-14 | $9.45 | $11.74 | 5,900 | — | — |
| 2021-12-13 | $9.65 | $11.99 | 6,600 | — | — |
| 2021-12-10 | $9.77 | $12.14 | 26,400 | — | — |
| 2021-12-09 | $9.69 | $12.04 | 5,600 | — | — |
| 2021-12-08 | $10.00 | $12.42 | 1,900 | — | — |
| 2021-12-07 | $10.08 | $12.52 | 6,500 | — | — |
| 2021-12-06 | $10.15 | $12.61 | 10,100 | — | — |
| 2021-12-03 | $9.72 | $12.07 | 4,600 | — | — |
| 2021-12-02 | $9.77 | $12.14 | 4,000 | — | — |
| 2021-12-01 | $9.66 | $12.00 | 1,800 | — | — |
| 2021-11-30 | $9.87 | $12.26 | 1,000 | — | — |
| 2021-11-29 | $9.65 | $11.99 | 8,500 | — | — |
| 2021-11-26 | $9.97 | $12.38 | 1,600 | — | — |
| 2021-11-24 | $9.72 | $12.07 | 3,500 | — | — |
| 2021-11-23 | $9.66 | $12.00 | 5,900 | — | — |
| 2021-11-22 | $9.73 | $12.09 | 3,100 | — | — |
| 2021-11-19 | $9.77 | $12.14 | 3,400 | — | — |
| 2021-11-18 | $9.56 | $11.87 | 2,900 | — | — |
| 2021-11-17 | $9.81 | $12.18 | 6,900 | — | — |
| 2021-11-16 | $9.88 | $12.27 | 4,800 | — | — |
| 2021-11-15 | $10.10 | $12.55 | 2,300 | — | — |
| 2021-11-12 | $9.80 | $12.17 | 48,500 | — | — |
| 2021-11-11 | $10.00 | $12.42 | 1,800 | — | — |
| 2021-11-10 | $9.99 | $12.41 | 1,600 | — | — |
| 2021-11-09 | $10.15 | $12.61 | 2,000 | — | — |
| 2021-11-08 | $9.88 | $12.27 | 13,100 | — | — |
| 2021-11-05 | $10.10 | $12.55 | 3,700 | — | — |
| 2021-11-04 | $10.00 | $12.42 | 3,800 | — | — |
| 2021-11-03 | $10.04 | $12.47 | 6,300 | — | — |
| 2021-11-02 | $10.12 | $12.57 | 3,800 | — | — |
| 2021-11-01 | $9.91 | $12.31 | 800 | — | — |
| 2021-10-29 | $9.99 | $12.41 | 11,000 | — | — |
| 2021-10-28 | $10.10 | $12.55 | 6,800 | — | — |
| 2021-10-27 | $9.80 | $12.17 | 7,600 | — | — |
| 2021-10-26 | $9.90 | $12.30 | 3,800 | — | — |
| 2021-10-25 | $10.10 | $12.55 | 38,400 | — | — |
| 2021-10-22 | $10.15 | $12.61 | 5,200 | — | — |
| 2021-10-21 | $10.20 | $12.67 | 35,000 | — | — |
| 2021-10-20 | $9.98 | $12.40 | 10,600 | — | — |
| 2021-10-19 | $10.06 | $12.50 | 8,600 | — | — |
| 2021-10-18 | $10.04 | $12.47 | 11,500 | — | — |
| 2021-10-15 | $9.95 | $12.36 | 6,100 | — | — |
| 2021-10-14 | $10.01 | $12.43 | 27,200 | — | — |
| 2021-10-13 | $10.06 | $12.50 | 7,800 | — | — |
| 2021-10-12 | $10.07 | $12.51 | 5,900 | — | — |
| 2021-10-11 | $10.02 | $12.45 | 11,800 | — | — |
| 2021-10-08 | $10.18 | $12.64 | 4,300 | — | — |
| 2021-10-07 | $10.16 | $12.62 | 6,600 | — | — |
| 2021-10-06 | $10.28 | $12.77 | 4,300 | — | — |
| 2021-10-05 | $10.25 | $12.73 | 9,800 | — | — |
| 2021-10-04 | $10.19 | $12.66 | 13,200 | — | — |
| 2021-10-01 | $10.31 | $12.81 | 16,900 | — | — |
| 2021-09-30 | $10.33 | $12.83 | 23,400 | — | — |
| 2021-09-29 | $10.37 | $12.88 | 75,900 | — | — |
| 2021-09-28 | $10.60 | $13.17 | 645,400 | — | — |
| 2021-09-27 | $9.55 | $11.86 | 335,100 | — | — |
| 2021-09-24 | $9.65 | $11.99 | 1,700 | — | — |
| 2021-09-23 | $9.62 | $11.95 | 1,000 | — | — |
| 2021-09-22 | $9.82 | $12.20 | 9,700 | — | — |
| 2021-09-21 | $9.55 | $11.86 | 5,200 | — | — |
| 2021-09-20 | $9.64 | $11.97 | 27,200 | — | — |
| 2021-09-17 | $9.98 | $12.40 | 15,900 | — | — |
| 2021-09-16 | $9.71 | $12.06 | 4,800 | — | — |
| 2021-09-15 | $9.78 | $12.15 | 13,900 | — | — |
| 2021-09-14 | $9.66 | $12.00 | 100,700 | — | — |
| 2021-09-13 | $10.91 | $13.55 | 7,600 | — | — |
| 2021-09-10 | $10.99 | $13.65 | 2,500 | — | — |
| 2021-09-09 | $10.90 | $13.54 | 3,400 | — | — |
| 2021-09-08 | $10.70 | $13.29 | 23,000 | — | — |
| 2021-09-07 | $10.98 | $13.64 | 19,800 | — | — |
| 2021-09-03 | $11.00 | $13.66 | 13,500 | — | — |
| 2021-09-02 | $10.90 | $13.54 | 17,600 | — | — |
| 2021-09-01 | $10.90 | $13.54 | 21,300 | — | — |
| 2021-08-31 | $10.85 | $13.48 | 12,600 | — | — |
| 2021-08-30 | $10.91 | $13.55 | 67,100 | — | — |
| 2021-08-27 | $10.07 | $12.51 | 6,100 | — | — |
| 2021-08-26 | $10.10 | $12.55 | 1,300 | — | — |
| 2021-08-25 | $10.04 | $12.47 | 1,100 | — | — |
| 2021-08-24 | $10.30 | $12.79 | 1,800 | — | — |
| 2021-08-23 | $10.03 | $12.46 | 5,100 | — | — |
| 2021-08-20 | $10.40 | $12.92 | 17,000 | — | — |
| 2021-08-19 | $10.11 | $12.56 | 21,700 | — | — |
| 2021-08-18 | $9.91 | $12.31 | 4,100 | — | — |
| 2021-08-17 | $9.93 | $12.33 | 2,000 | — | — |
| 2021-08-16 | $9.80 | $12.17 | 2,700 | — | — |
| 2021-08-13 | $9.96 | $12.37 | 3,800 | — | — |
| 2021-08-12 | $10.05 | $12.48 | 2,600 | — | — |
| 2021-08-11 | $10.04 | $12.47 | 7,900 | — | — |
| 2021-08-10 | $10.05 | $12.48 | 22,500 | — | — |
| 2021-08-09 | $10.02 | $12.45 | 5,400 | — | — |
| 2021-08-06 | $9.86 | $12.25 | 20,600 | — | — |
| 2021-08-05 | $9.75 | $12.11 | 1,600 | — | — |
| 2021-08-04 | $9.76 | $12.12 | 5,300 | — | — |
| 2021-08-03 | $9.98 | $12.40 | 20,100 | — | — |
| 2021-08-02 | $9.98 | $12.40 | 4,400 | — | — |
| 2021-07-30 | $10.02 | $12.45 | 6,900 | — | — |
| 2021-07-29 | $10.05 | $12.48 | 6,700 | — | — |
| 2021-07-28 | $10.03 | $12.46 | 6,700 | — | — |
| 2021-07-27 | $9.97 | $12.38 | 20,300 | — | — |
| 2021-07-26 | $10.13 | $12.58 | 3,800 | — | — |
| 2021-07-23 | $10.15 | $12.61 | 7,300 | — | — |
| 2021-07-22 | $10.21 | $12.68 | 8,900 | — | — |
| 2021-07-21 | $10.25 | $12.73 | 10,800 | — | — |
| 2021-07-20 | $10.22 | $12.69 | 38,300 | — | — |
| 2021-07-19 | $9.96 | $12.37 | 20,500 | — | — |
| 2021-07-16 | $10.00 | $12.42 | 19,100 | — | — |
| 2021-07-15 | $9.87 | $12.26 | 4,100 | — | — |
| 2021-07-14 | $10.01 | $12.43 | 78,200 | — | — |
| 2021-07-13 | $9.76 | $12.12 | 3,400 | — | — |
| 2021-07-12 | $9.80 | $12.17 | 7,900 | — | — |
| 2021-07-09 | $9.79 | $12.16 | 40,700 | — | — |
| 2021-07-08 | $9.70 | $12.05 | 11,400 | — | — |
| 2021-07-07 | $9.79 | $12.16 | 81,300 | — | — |
| 2021-07-06 | $9.80 | $12.17 | 69,900 | — | — |
| 2021-07-02 | $9.71 | $12.06 | 50,300 | — | — |
| 2021-07-01 | $9.74 | $12.10 | 32,100 | — | — |
| 2021-06-30 | $9.80 | $12.17 | 122,600 | — | — |
| 2021-06-29 | $9.50 | $11.80 | 6,600 | — | — |
| 2021-06-28 | $9.40 | $11.68 | 17,900 | — | — |
| 2021-06-25 | $9.15 | $11.37 | 30,800 | — | — |
| 2021-06-24 | $9.03 | $11.22 | 13,200 | — | — |
| 2021-06-23 | $8.96 | $11.13 | 15,800 | — | — |
| 2021-06-22 | $8.93 | $11.09 | 32,800 | — | — |
| 2021-06-21 | $9.10 | $11.30 | 33,400 | — | — |
| 2021-06-18 | $9.25 | $11.49 | 5,200 | — | — |
| 2021-06-17 | $9.21 | $11.44 | 15,300 | — | — |
| 2021-06-16 | $9.16 | $11.38 | 32,600 | — | — |
| 2021-06-15 | $9.78 | $12.15 | 7,500 | — | — |
| 2021-06-14 | $9.61 | $11.94 | 361,000 | — | — |
| 2021-06-11 | $9.60 | $11.92 | 13,900 | — | — |
| 2021-06-10 | $9.67 | $12.01 | 2,800 | — | — |
| 2021-06-09 | $9.55 | $11.86 | 116,600 | — | — |
| 2021-06-08 | $9.75 | $12.11 | 5,000 | — | — |
| 2021-06-07 | $9.80 | $12.17 | 10,500 | — | — |
| 2021-06-04 | $9.70 | $12.05 | 22,600 | — | — |
| 2021-06-03 | $9.66 | $12.00 | 5,300 | — | — |
| 2021-06-02 | $9.75 | $12.11 | 55,900 | — | — |
| 2021-06-01 | $9.90 | $12.30 | 2,500 | — | — |
| 2021-05-28 | $9.96 | $12.37 | 5,500 | — | — |
| 2021-05-27 | $10.05 | $12.48 | 2,600 | — | — |
| 2021-05-26 | $9.93 | $12.33 | 7,400 | — | — |
| 2021-05-25 | $9.87 | $12.26 | 23,900 | — | — |
| 2021-05-24 | $9.62 | $11.95 | 5,400 | — | — |
| 2021-05-21 | $9.66 | $12.00 | 94,100 | — | — |
| 2021-05-20 | $9.40 | $11.68 | 1,100 | — | — |
| 2021-05-19 | $9.44 | $11.73 | 6,100 | — | — |
| 2021-05-18 | $9.56 | $11.87 | 1,900 | — | — |
| 2021-05-17 | $9.34 | $11.60 | 4,100 | — | — |
| 2021-05-14 | $9.30 | $11.55 | 13,700 | — | — |
| 2021-05-13 | $9.30 | $11.55 | 14,500 | — | — |
| 2021-05-12 | $9.51 | $11.81 | 11,200 | — | — |
| 2021-05-11 | $9.43 | $11.71 | 17,600 | — | — |
| 2021-05-10 | $9.54 | $11.85 | 11,600 | — | — |
| 2021-05-07 | $9.94 | $12.35 | 19,400 | — | — |
| 2021-05-06 | $10.11 | $12.56 | 15,000 | — | — |
| 2021-05-05 | $10.55 | $13.10 | 3,300 | — | — |
| 2021-05-04 | $10.52 | $13.07 | 13,100 | — | — |
| 2021-05-03 | $10.83 | $13.45 | 1,200 | — | — |
| 2021-04-30 | $10.74 | $13.34 | 6,000 | — | — |
| 2021-04-29 | $10.78 | $13.39 | 42,100 | — | — |
| 2021-04-28 | $10.60 | $13.17 | 7,400 | — | — |
| 2021-04-27 | $10.52 | $13.07 | 13,700 | — | — |
| 2021-04-26 | $10.65 | $13.23 | 7,700 | — | — |
| 2021-04-23 | $10.77 | $13.38 | 6,500 | — | — |
| 2021-04-22 | $10.90 | $13.54 | 600 | — | — |
| 2021-04-21 | $10.91 | $13.55 | 3,900 | — | — |
| 2021-04-20 | $10.80 | $13.41 | 12,200 | — | — |
| 2021-04-19 | $10.76 | $13.36 | 6,700 | — | — |
| 2021-04-16 | $10.75 | $13.35 | 18,500 | — | — |
| 2021-04-15 | $11.30 | $14.04 | 2,500 | — | — |
| 2021-04-14 | $11.30 | $14.04 | 3,700 | — | — |
| 2021-04-13 | $11.44 | $14.21 | 5,900 | — | — |
| 2021-04-12 | $11.64 | $14.46 | 3,100 | — | — |
| 2021-04-09 | $11.65 | $14.47 | 5,200 | — | — |
| 2021-04-08 | $11.59 | $14.40 | 8,700 | — | — |
| 2021-04-07 | $11.59 | $14.40 | 4,300 | — | — |
| 2021-04-06 | $11.45 | $14.22 | 1,500 | — | — |
| 2021-04-05 | $11.30 | $14.04 | 19,500 | — | — |
| 2021-04-01 | $11.27 | $14.00 | 42,300 | — | — |
| 2021-03-31 | $11.29 | $14.02 | 32,100 | — | — |
| 2021-03-30 | $11.60 | $14.41 | 6,300 | — | — |
| 2021-03-29 | $11.38 | $14.13 | 4,300 | — | — |
| 2021-03-26 | $11.49 | $14.27 | 4,900 | — | — |
| 2021-03-25 | $11.42 | $14.18 | 13,900 | — | — |
| 2021-03-24 | $11.99 | $14.89 | 34,500 | — | — |
| 2021-03-23 | $11.85 | $14.72 | 33,400 | — | — |
| 2021-03-22 | $12.45 | $15.46 | 86,200 | — | — |
| 2021-03-19 | $12.06 | $14.98 | 7,300 | — | — |
| 2021-03-18 | $11.92 | $14.81 | 2,400 | — | — |
| 2021-03-17 | $11.79 | $14.64 | 56,100 | — | — |
| 2021-03-16 | $11.70 | $14.53 | 2,100 | — | — |
| 2021-03-15 | $12.04 | $14.95 | 18,300 | — | — |
| 2021-03-12 | $11.90 | $14.78 | 17,000 | — | — |
| 2021-03-11 | $11.95 | $14.84 | 24,700 | — | — |
| 2021-03-10 | $12.24 | $15.20 | 21,200 | — | — |
| 2021-03-09 | $11.16 | $13.86 | 1,000 | — | — |
| 2021-03-08 | $11.01 | $13.68 | 13,200 | — | — |
| 2021-03-05 | $11.25 | $13.97 | 28,000 | — | — |
| 2021-03-04 | $11.76 | $14.61 | 5,100 | — | — |
| 2021-03-03 | $11.73 | $14.57 | 4,700 | — | — |
| 2021-03-02 | $11.85 | $14.72 | 7,300 | — | — |
| 2021-03-01 | $12.00 | $14.91 | 2,700 | — | — |
| 2021-02-26 | $11.84 | $14.71 | 2,200 | — | — |
| 2021-02-25 | $12.15 | $15.09 | 57,200 | — | — |
| 2021-02-24 | $12.00 | $14.91 | 16,900 | — | — |
| 2021-02-23 | $11.84 | $14.71 | 5,800 | — | — |
| 2021-02-22 | $12.00 | $14.91 | 15,700 | — | — |
| 2021-02-19 | $12.14 | $15.08 | 38,600 | — | — |
| 2021-02-18 | $12.20 | $15.15 | 57,700 | — | — |
| 2021-02-17 | $11.62 | $14.43 | 2,500 | — | — |
| 2021-02-16 | $11.83 | $14.69 | 18,500 | — | — |
| 2021-02-12 | $11.50 | $14.28 | 34,600 | — | — |
| 2021-02-11 | $11.51 | $14.30 | 45,600 | — | — |
| 2021-02-10 | $11.39 | $14.15 | 27,800 | — | — |
| 2021-02-09 | $11.34 | $14.09 | 25,400 | — | — |
| 2021-02-08 | $11.15 | $13.85 | 7,800 | — | — |
| 2021-02-05 | $11.08 | $13.76 | 3,000 | — | — |
| 2021-02-04 | $11.13 | $13.82 | 900 | — | — |
| 2021-02-03 | $11.16 | $13.86 | 59,300 | — | — |
| 2021-02-02 | $10.80 | $13.41 | 6,300 | — | — |
| 2021-02-01 | $10.52 | $13.07 | 3,300 | — | — |
| 2021-01-29 | $10.72 | $13.32 | 5,700 | — | — |
| 2021-01-28 | $10.60 | $13.17 | 12,700 | — | — |
| 2021-01-27 | $11.13 | $13.82 | 4,100 | — | — |
| 2021-01-26 | $10.91 | $13.55 | 5,900 | — | — |
| 2021-01-25 | $10.84 | $13.46 | 4,900 | — | — |
| 2021-01-22 | $10.85 | $13.48 | 3,200 | — | — |
| 2021-01-21 | $10.56 | $13.12 | 3,500 | — | — |
| 2021-01-20 | $10.59 | $13.15 | 8,900 | — | — |
| 2021-01-19 | $11.20 | $13.91 | 23,600 | — | — |
| 2021-01-15 | $11.26 | $13.99 | 8,500 | — | — |
| 2021-01-14 | $11.20 | $13.91 | 35,300 | — | — |
| 2021-01-13 | $11.01 | $13.68 | 24,400 | — | — |
| 2021-01-12 | $11.02 | $13.69 | 41,200 | — | — |
| 2021-01-11 | $11.20 | $13.91 | 7,500 | — | — |
| 2021-01-08 | $11.03 | $13.70 | 7,700 | — | — |
| 2021-01-07 | $11.04 | $13.71 | 14,900 | — | — |
| 2021-01-06 | $10.70 | $13.29 | 2,300 | — | — |
| 2021-01-05 | $10.80 | $13.41 | 3,200 | — | — |
| 2021-01-04 | $10.48 | $13.02 | 5,500 | — | — |