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
- 1993-08-17 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 | $12.11 | $12.11 | 901,000 | — | — |
| 2021-12-30 | $11.96 | $11.96 | 260,700 | — | — |
| 2021-12-29 | $11.69 | $11.69 | 289,500 | — | — |
| 2021-12-28 | $11.81 | $11.81 | 292,800 | — | — |
| 2021-12-27 | $12.35 | $12.35 | 393,900 | — | — |
| 2021-12-23 | $11.53 | $11.53 | 91,100 | — | — |
| 2021-12-22 | $11.45 | $11.45 | 114,900 | — | — |
| 2021-12-21 | $11.35 | $11.35 | 226,000 | — | — |
| 2021-12-20 | $10.82 | $10.82 | 410,300 | — | — |
| 2021-12-17 | $11.83 | $11.83 | 926,500 | — | — |
| 2021-12-16 | $10.84 | $10.84 | 262,400 | — | — |
| 2021-12-15 | $11.06 | $11.06 | 217,800 | — | — |
| 2021-12-14 | $11.15 | $11.15 | 350,400 | — | — |
| 2021-12-13 | $10.62 | $10.62 | 251,500 | — | — |
| 2021-12-10 | $10.87 | $10.87 | 267,100 | — | — |
| 2021-12-09 | $11.45 | $11.45 | 523,500 | — | — |
| 2021-12-08 | $11.53 | $11.53 | 2,500,800 | — | — |
| 2021-12-07 | $9.77 | $9.77 | 305,600 | — | — |
| 2021-12-06 | $9.33 | $9.33 | 535,600 | — | — |
| 2021-12-03 | $8.55 | $8.55 | 171,200 | — | — |
| 2021-12-02 | $9.20 | $9.20 | 88,800 | — | — |
| 2021-12-01 | $8.76 | $8.76 | 185,000 | — | — |
| 2021-11-30 | $8.96 | $8.96 | 421,700 | — | — |
| 2021-11-29 | $9.72 | $9.72 | 134,200 | — | — |
| 2021-11-26 | $9.69 | $9.69 | 240,800 | — | — |
| 2021-11-24 | $9.92 | $9.92 | 110,300 | — | — |
| 2021-11-23 | $9.92 | $9.92 | 177,400 | — | — |
| 2021-11-22 | $10.26 | $10.26 | 178,800 | — | — |
| 2021-11-19 | $9.92 | $9.92 | 144,300 | — | — |
| 2021-11-18 | $9.97 | $9.97 | 310,600 | — | — |
| 2021-11-17 | $10.37 | $10.37 | 218,600 | — | — |
| 2021-11-16 | $10.44 | $10.44 | 227,600 | — | — |
| 2021-11-15 | $10.70 | $10.70 | 144,800 | — | — |
| 2021-11-12 | $10.80 | $10.80 | 211,700 | — | — |
| 2021-11-11 | $10.67 | $10.67 | 121,900 | — | — |
| 2021-11-10 | $10.56 | $10.56 | 163,400 | — | — |
| 2021-11-09 | $10.77 | $10.77 | 275,900 | — | — |
| 2021-11-08 | $10.48 | $10.48 | 219,700 | — | — |
| 2021-11-05 | $10.48 | $10.48 | 256,900 | — | — |
| 2021-11-04 | $10.17 | $10.17 | 325,900 | — | — |
| 2021-11-03 | $10.64 | $10.64 | 280,900 | — | — |
| 2021-11-02 | $10.08 | $10.08 | 157,100 | — | — |
| 2021-11-01 | $10.30 | $10.30 | 144,700 | — | — |
| 2021-10-29 | $9.95 | $9.95 | 746,900 | — | — |
| 2021-10-28 | $10.39 | $10.39 | 245,600 | — | — |
| 2021-10-27 | $10.78 | $10.78 | 119,100 | — | — |
| 2021-10-26 | $10.94 | $10.94 | 129,700 | — | — |
| 2021-10-25 | $11.10 | $11.10 | 132,800 | — | — |
| 2021-10-22 | $11.14 | $11.14 | 202,400 | — | — |
| 2021-10-21 | $11.34 | $11.34 | 97,700 | — | — |
| 2021-10-20 | $11.25 | $11.25 | 187,900 | — | — |
| 2021-10-19 | $11.33 | $11.33 | 153,400 | — | — |
| 2021-10-18 | $11.69 | $11.69 | 131,900 | — | — |
| 2021-10-15 | $11.62 | $11.62 | 260,700 | — | — |
| 2021-10-14 | $11.81 | $11.81 | 161,100 | — | — |
| 2021-10-13 | $11.90 | $11.90 | 231,100 | — | — |
| 2021-10-12 | $12.02 | $12.02 | 142,900 | — | — |
| 2021-10-11 | $11.70 | $11.70 | 186,400 | — | — |
| 2021-10-08 | $11.59 | $11.59 | 186,800 | — | — |
| 2021-10-07 | $11.83 | $11.83 | 415,100 | — | — |
| 2021-10-06 | $11.45 | $11.45 | 318,900 | — | — |
| 2021-10-05 | $11.19 | $11.19 | 304,300 | — | — |
| 2021-10-04 | $11.37 | $11.37 | 364,300 | — | — |
| 2021-10-01 | $11.62 | $11.62 | 732,900 | — | — |
| 2021-09-30 | $10.61 | $10.61 | 2,020,900 | — | — |
| 2021-09-29 | $9.78 | $9.78 | 993,000 | — | — |
| 2021-09-28 | $9.38 | $9.38 | 302,500 | — | — |
| 2021-09-27 | $9.30 | $9.30 | 343,700 | — | — |
| 2021-09-24 | $9.21 | $9.21 | 421,200 | — | — |
| 2021-09-23 | $9.02 | $9.02 | 181,100 | — | — |
| 2021-09-22 | $8.81 | $8.81 | 174,100 | — | — |
| 2021-09-21 | $8.39 | $8.39 | 131,000 | — | — |
| 2021-09-20 | $8.32 | $8.32 | 255,600 | — | — |
| 2021-09-17 | $8.62 | $8.62 | 297,900 | — | — |
| 2021-09-16 | $8.32 | $8.32 | 216,100 | — | — |
| 2021-09-15 | $8.01 | $8.01 | 460,600 | — | — |
| 2021-09-14 | $8.37 | $8.37 | 204,400 | — | — |
| 2021-09-13 | $8.58 | $8.58 | 130,200 | — | — |
| 2021-09-10 | $8.71 | $8.71 | 295,200 | — | — |
| 2021-09-09 | $8.49 | $8.49 | 98,900 | — | — |
| 2021-09-08 | $8.40 | $8.40 | 298,200 | — | — |
| 2021-09-07 | $8.91 | $8.91 | 227,500 | — | — |
| 2021-09-03 | $8.33 | $8.33 | 213,200 | — | — |
| 2021-09-02 | $8.29 | $8.29 | 175,100 | — | — |
| 2021-09-01 | $8.38 | $8.38 | 127,900 | — | — |
| 2021-08-31 | $8.58 | $8.58 | 110,700 | — | — |
| 2021-08-30 | $8.41 | $8.41 | 171,700 | — | — |
| 2021-08-27 | $8.63 | $8.63 | 171,700 | — | — |
| 2021-08-26 | $8.29 | $8.29 | 149,600 | — | — |
| 2021-08-25 | $8.39 | $8.39 | 170,700 | — | — |
| 2021-08-24 | $8.54 | $8.54 | 315,900 | — | — |
| 2021-08-23 | $7.89 | $7.89 | 236,700 | — | — |
| 2021-08-20 | $7.77 | $7.77 | 130,500 | — | — |
| 2021-08-19 | $7.55 | $7.55 | 152,900 | — | — |
| 2021-08-18 | $7.69 | $7.69 | 304,500 | — | — |
| 2021-08-17 | $7.76 | $7.76 | 394,200 | — | — |
| 2021-08-16 | $8.15 | $8.15 | 211,600 | — | — |
| 2021-08-13 | $8.55 | $8.55 | 230,900 | — | — |
| 2021-08-12 | $9.21 | $9.21 | 364,000 | — | — |
| 2021-08-11 | $8.83 | $8.83 | 734,100 | — | — |
| 2021-08-10 | $8.12 | $8.12 | 283,500 | — | — |
| 2021-08-09 | $8.39 | $8.39 | 130,000 | — | — |
| 2021-08-06 | $8.42 | $8.42 | 176,700 | — | — |
| 2021-08-05 | $8.07 | $8.07 | 139,900 | — | — |
| 2021-08-04 | $7.71 | $7.71 | 187,400 | — | — |
| 2021-08-03 | $8.03 | $8.03 | 200,400 | — | — |
| 2021-08-02 | $8.21 | $8.21 | 181,000 | — | — |
| 2021-07-30 | $8.27 | $8.27 | 194,900 | — | — |
| 2021-07-29 | $8.56 | $8.56 | 192,000 | — | — |
| 2021-07-28 | $8.45 | $8.45 | 163,800 | — | — |
| 2021-07-27 | $8.23 | $8.23 | 227,800 | — | — |
| 2021-07-26 | $8.27 | $8.27 | 163,700 | — | — |
| 2021-07-23 | $7.99 | $7.99 | 349,400 | — | — |
| 2021-07-22 | $8.23 | $8.23 | 142,800 | — | — |
| 2021-07-21 | $8.53 | $8.53 | 165,100 | — | — |
| 2021-07-20 | $8.16 | $8.16 | 269,600 | — | — |
| 2021-07-19 | $7.82 | $7.82 | 404,400 | — | — |
| 2021-07-16 | $8.38 | $8.38 | 206,100 | — | — |
| 2021-07-15 | $8.57 | $8.57 | 170,200 | — | — |
| 2021-07-14 | $8.61 | $8.61 | 174,600 | — | — |
| 2021-07-13 | $8.65 | $8.65 | 340,700 | — | — |
| 2021-07-12 | $8.83 | $8.83 | 312,000 | — | — |
| 2021-07-09 | $8.82 | $8.82 | 219,100 | — | — |
| 2021-07-08 | $8.71 | $8.71 | 284,500 | — | — |
| 2021-07-07 | $8.57 | $8.57 | 361,400 | — | — |
| 2021-07-06 | $9.08 | $9.08 | 515,200 | — | — |
| 2021-07-02 | $9.99 | $9.99 | 195,900 | — | — |
| 2021-07-01 | $10.12 | $10.12 | 318,600 | — | — |
| 2021-06-30 | $9.94 | $9.94 | 883,200 | — | — |
| 2021-06-29 | $9.85 | $9.85 | 368,200 | — | — |
| 2021-06-28 | $9.79 | $9.79 | 536,300 | — | — |
| 2021-06-25 | $10.18 | $10.18 | 4,350,500 | — | — |
| 2021-06-24 | $10.75 | $10.75 | 602,600 | — | — |
| 2021-06-23 | $10.03 | $10.03 | 258,900 | — | — |
| 2021-06-22 | $9.90 | $9.90 | 349,600 | — | — |
| 2021-06-21 | $10.03 | $10.03 | 347,400 | — | — |
| 2021-06-18 | $9.34 | $9.34 | 614,700 | — | — |
| 2021-06-17 | $9.75 | $9.75 | 450,300 | — | — |
| 2021-06-16 | $10.25 | $10.25 | 407,800 | — | — |
| 2021-06-15 | $10.28 | $10.28 | 413,100 | — | — |
| 2021-06-14 | $9.82 | $9.82 | 294,000 | — | — |
| 2021-06-11 | $9.85 | $9.85 | 629,300 | — | — |
| 2021-06-10 | $10.26 | $10.26 | 182,700 | — | — |
| 2021-06-09 | $10.44 | $10.44 | 254,700 | — | — |
| 2021-06-08 | $10.47 | $10.47 | 367,100 | — | — |
| 2021-06-07 | $10.81 | $10.81 | 652,400 | — | — |
| 2021-06-04 | $10.33 | $10.33 | 331,500 | — | — |
| 2021-06-03 | $10.75 | $10.75 | 289,600 | — | — |
| 2021-06-02 | $11.08 | $11.08 | 359,200 | — | — |
| 2021-06-01 | $11.26 | $11.26 | 262,800 | — | — |
| 2021-05-28 | $11.26 | $11.26 | 622,300 | — | — |
| 2021-05-27 | $10.91 | $10.91 | 294,800 | — | — |
| 2021-05-26 | $10.22 | $10.22 | 396,700 | — | — |
| 2021-05-25 | $9.82 | $9.82 | 529,700 | — | — |
| 2021-05-24 | $10.80 | $10.80 | 823,900 | — | — |
| 2021-05-21 | $10.13 | $10.13 | 246,900 | — | — |
| 2021-05-20 | $10.18 | $10.18 | 399,600 | — | — |
| 2021-05-19 | $9.52 | $9.52 | 349,500 | — | — |
| 2021-05-18 | $10.01 | $10.01 | 659,400 | — | — |
| 2021-05-17 | $9.27 | $9.27 | 224,900 | — | — |
| 2021-05-14 | $9.06 | $9.06 | 328,300 | — | — |
| 2021-05-13 | $9.22 | $9.22 | 384,900 | — | — |
| 2021-05-12 | $9.18 | $9.18 | 389,700 | — | — |
| 2021-05-11 | $9.96 | $9.96 | 1,329,700 | — | — |
| 2021-05-10 | $9.45 | $9.45 | 503,500 | — | — |
| 2021-05-07 | $9.98 | $9.98 | 393,100 | — | — |
| 2021-05-06 | $9.43 | $9.43 | 367,200 | — | — |
| 2021-05-05 | $9.74 | $9.74 | 610,000 | — | — |
| 2021-05-04 | $9.47 | $9.47 | 278,300 | — | — |
| 2021-05-03 | $9.66 | $9.66 | 224,100 | — | — |
| 2021-04-30 | $9.76 | $9.76 | 440,300 | — | — |
| 2021-04-29 | $9.91 | $9.91 | 446,800 | — | — |
| 2021-04-28 | $9.59 | $9.59 | 465,300 | — | — |
| 2021-04-27 | $8.93 | $8.93 | 473,000 | — | — |
| 2021-04-26 | $8.90 | $8.90 | 251,900 | — | — |
| 2021-04-23 | $8.70 | $8.70 | 166,100 | — | — |
| 2021-04-22 | $8.70 | $8.70 | 375,300 | — | — |
| 2021-04-21 | $8.29 | $8.29 | 242,800 | — | — |
| 2021-04-20 | $8.17 | $8.17 | 304,500 | — | — |
| 2021-04-19 | $8.48 | $8.48 | 205,900 | — | — |
| 2021-04-16 | $8.80 | $8.80 | 150,900 | — | — |
| 2021-04-15 | $8.80 | $8.80 | 255,900 | — | — |
| 2021-04-14 | $8.67 | $8.67 | 333,100 | — | — |
| 2021-04-13 | $8.71 | $8.71 | 479,400 | — | — |
| 2021-04-12 | $9.39 | $9.39 | 549,300 | — | — |
| 2021-04-09 | $9.50 | $9.50 | 527,000 | — | — |
| 2021-04-08 | $9.29 | $9.29 | 992,400 | — | — |
| 2021-04-07 | $8.82 | $8.82 | 252,000 | — | — |
| 2021-04-06 | $8.80 | $8.80 | 531,500 | — | — |
| 2021-04-05 | $8.86 | $8.86 | 653,600 | — | — |
| 2021-04-01 | $8.66 | $8.66 | 386,900 | — | — |
| 2021-03-31 | $8.51 | $8.51 | 615,500 | — | — |
| 2021-03-30 | $8.65 | $8.65 | 814,400 | — | — |
| 2021-03-29 | $8.46 | $8.46 | 731,500 | — | — |
| 2021-03-26 | $8.09 | $8.09 | 1,102,500 | — | — |
| 2021-03-25 | $7.41 | $7.41 | 3,500,300 | — | — |
| 2021-03-24 | $6.68 | $6.68 | 306,700 | — | — |
| 2021-03-23 | $7.05 | $7.05 | 266,600 | — | — |
| 2021-03-22 | $7.40 | $7.40 | 224,500 | — | — |
| 2021-03-19 | $7.87 | $7.87 | 392,600 | — | — |
| 2021-03-18 | $7.48 | $7.48 | 277,700 | — | — |
| 2021-03-17 | $8.00 | $8.00 | 462,500 | — | — |
| 2021-03-16 | $8.35 | $8.35 | 841,300 | — | — |
| 2021-03-15 | $8.93 | $8.93 | 1,019,600 | — | — |
| 2021-03-12 | $8.35 | $8.35 | 422,200 | — | — |
| 2021-03-11 | $8.24 | $8.24 | 470,300 | — | — |
| 2021-03-10 | $8.45 | $8.45 | 505,600 | — | — |
| 2021-03-09 | $8.09 | $8.09 | 974,300 | — | — |
| 2021-03-08 | $7.66 | $7.66 | 598,500 | — | — |
| 2021-03-05 | $6.92 | $6.92 | 555,200 | — | — |
| 2021-03-04 | $7.02 | $7.02 | 598,100 | — | — |
| 2021-03-03 | $7.50 | $7.50 | 324,400 | — | — |
| 2021-03-02 | $7.69 | $7.69 | 242,500 | — | — |
| 2021-03-01 | $7.75 | $7.75 | 373,900 | — | — |
| 2021-02-26 | $7.14 | $7.14 | 271,200 | — | — |
| 2021-02-25 | $7.32 | $7.32 | 441,100 | — | — |
| 2021-02-24 | $7.28 | $7.28 | 374,100 | — | — |
| 2021-02-23 | $7.52 | $7.52 | 468,600 | — | — |
| 2021-02-22 | $7.87 | $7.87 | 640,300 | — | — |
| 2021-02-19 | $7.61 | $7.61 | 321,100 | — | — |
| 2021-02-18 | $7.33 | $7.33 | 402,900 | — | — |
| 2021-02-17 | $7.12 | $7.12 | 471,300 | — | — |
| 2021-02-16 | $7.29 | $7.29 | 534,500 | — | — |
| 2021-02-12 | $7.65 | $7.65 | 441,100 | — | — |
| 2021-02-11 | $8.04 | $8.04 | 1,652,200 | — | — |
| 2021-02-10 | $8.97 | $8.97 | 1,437,300 | — | — |
| 2021-02-09 | $8.44 | $8.44 | 3,217,100 | — | — |
| 2021-02-08 | $7.30 | $7.30 | 716,300 | — | — |
| 2021-02-05 | $6.71 | $6.71 | 491,600 | — | — |
| 2021-02-04 | $6.29 | $6.29 | 538,100 | — | — |
| 2021-02-03 | $5.99 | $5.99 | 473,100 | — | — |
| 2021-02-02 | $6.05 | $6.05 | 874,900 | — | — |
| 2021-02-01 | $6.40 | $6.40 | 612,800 | — | — |
| 2021-01-29 | $5.70 | $5.70 | 744,400 | — | — |
| 2021-01-28 | $6.31 | $6.31 | 361,100 | — | — |
| 2021-01-27 | $6.27 | $6.27 | 577,700 | — | — |
| 2021-01-26 | $6.25 | $6.25 | 460,600 | — | — |
| 2021-01-25 | $5.98 | $5.98 | 598,600 | — | — |
| 2021-01-22 | $5.34 | $5.34 | 197,300 | — | — |
| 2021-01-21 | $5.20 | $5.20 | 318,500 | — | — |
| 2021-01-20 | $5.05 | $5.05 | 556,600 | — | — |
| 2021-01-19 | $4.74 | $4.74 | 703,700 | — | — |
| 2021-01-15 | $4.08 | $4.08 | 266,900 | — | — |
| 2021-01-14 | $3.93 | $3.93 | 316,400 | — | — |
| 2021-01-13 | $3.75 | $3.75 | 192,300 | — | — |
| 2021-01-12 | $3.70 | $3.70 | 228,300 | — | — |
| 2021-01-11 | $3.75 | $3.75 | 119,100 | — | — |
| 2021-01-08 | $3.91 | $3.91 | 57,600 | — | — |
| 2021-01-07 | $3.93 | $3.93 | 59,600 | — | — |
| 2021-01-06 | $3.96 | $3.96 | 226,800 | — | — |
| 2021-01-05 | $3.94 | $3.94 | 83,600 | — | — |
| 2021-01-04 | $3.79 | $3.79 | 139,600 | — | — |