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
- 1994-07-27 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 | $7.75 | $19.18 | 1,393,900 | — | — |
| 2021-12-30 | $7.72 | $19.11 | 1,710,500 | — | — |
| 2021-12-29 | $7.70 | $19.06 | 1,148,200 | — | — |
| 2021-12-28 | $7.69 | $19.03 | 971,200 | — | — |
| 2021-12-27 | $7.75 | $19.18 | 1,118,700 | — | — |
| 2021-12-23 | $7.67 | $18.98 | 1,778,500 | — | — |
| 2021-12-22 | $7.61 | $18.83 | 1,349,800 | — | — |
| 2021-12-21 | $7.53 | $18.64 | 1,316,900 | — | — |
| 2021-12-20 | $7.32 | $18.12 | 2,628,300 | — | — |
| 2021-12-17 | $7.64 | $18.91 | 5,124,200 | — | — |
| 2021-12-16 | $7.25 | $17.94 | 2,186,400 | — | — |
| 2021-12-15 | $7.14 | $17.67 | 3,602,400 | — | — |
| 2021-12-14 | $7.09 | $17.55 | 1,851,700 | — | — |
| 2021-12-13 | $7.04 | $17.42 | 2,522,000 | — | — |
| 2021-12-10 | $7.21 | $17.84 | 2,175,200 | — | — |
| 2021-12-09 | $7.31 | $18.09 | 3,412,800 | — | — |
| 2021-12-08 | $7.43 | $18.39 | 2,857,100 | — | — |
| 2021-12-07 | $7.52 | $18.61 | 4,349,300 | — | — |
| 2021-12-06 | $7.60 | $18.81 | 1,920,900 | — | — |
| 2021-12-03 | $7.56 | $18.71 | 4,806,900 | — | — |
| 2021-12-02 | $7.56 | $18.71 | 6,117,000 | — | — |
| 2021-12-01 | $8.10 | $20.05 | 1,750,400 | — | — |
| 2021-11-30 | $8.40 | $20.79 | 2,507,300 | — | — |
| 2021-11-29 | $8.52 | $21.09 | 2,142,500 | — | — |
| 2021-11-26 | $8.38 | $20.74 | 1,857,100 | — | — |
| 2021-11-24 | $8.89 | $22.00 | 860,000 | — | — |
| 2021-11-23 | $9.06 | $22.42 | 1,353,900 | — | — |
| 2021-11-22 | $9.08 | $22.47 | 1,466,900 | — | — |
| 2021-11-19 | $8.84 | $21.88 | 2,827,500 | — | — |
| 2021-11-18 | $8.92 | $22.08 | 2,480,000 | — | — |
| 2021-11-17 | $9.26 | $22.92 | 3,352,200 | — | — |
| 2021-11-16 | $9.53 | $23.59 | 1,614,000 | — | — |
| 2021-11-15 | $9.61 | $23.78 | 1,554,000 | — | — |
| 2021-11-12 | $9.56 | $23.66 | 1,971,600 | — | — |
| 2021-11-11 | $9.38 | $23.22 | 1,159,100 | — | — |
| 2021-11-10 | $9.16 | $22.67 | 2,089,600 | — | — |
| 2021-11-09 | $9.35 | $23.14 | 2,554,400 | — | — |
| 2021-11-08 | $9.44 | $23.36 | 2,327,400 | — | — |
| 2021-11-05 | $9.56 | $23.66 | 5,687,700 | — | — |
| 2021-11-04 | $8.88 | $21.98 | 3,402,300 | — | — |
| 2021-11-03 | $9.13 | $22.60 | 5,217,100 | — | — |
| 2021-11-02 | $8.50 | $21.04 | 1,764,900 | — | — |
| 2021-11-01 | $8.28 | $20.49 | 2,186,400 | — | — |
| 2021-10-29 | $8.18 | $20.25 | 2,401,000 | — | — |
| 2021-10-28 | $8.08 | $20.00 | 1,443,800 | — | — |
| 2021-10-27 | $7.66 | $18.96 | 1,343,100 | — | — |
| 2021-10-26 | $7.68 | $19.01 | 2,149,300 | — | — |
| 2021-10-25 | $8.00 | $19.80 | 1,767,200 | — | — |
| 2021-10-22 | $8.13 | $20.12 | 1,161,500 | — | — |
| 2021-10-21 | $8.31 | $20.57 | 1,366,900 | — | — |
| 2021-10-20 | $8.24 | $20.39 | 1,381,600 | — | — |
| 2021-10-19 | $8.37 | $20.72 | 1,837,400 | — | — |
| 2021-10-18 | $8.32 | $20.59 | 1,185,300 | — | — |
| 2021-10-15 | $8.31 | $20.57 | 2,456,900 | — | — |
| 2021-10-14 | $8.36 | $20.69 | 959,700 | — | — |
| 2021-10-13 | $8.30 | $20.54 | 1,742,300 | — | — |
| 2021-10-12 | $8.12 | $20.10 | 1,857,900 | — | — |
| 2021-10-11 | $8.53 | $21.11 | 2,390,400 | — | — |
| 2021-10-08 | $8.50 | $21.04 | 4,474,600 | — | — |
| 2021-10-07 | $7.80 | $19.31 | 2,026,100 | — | — |
| 2021-10-06 | $7.75 | $19.18 | 2,697,300 | — | — |
| 2021-10-05 | $7.60 | $18.81 | 2,142,800 | — | — |
| 2021-10-04 | $7.46 | $18.46 | 1,853,600 | — | — |
| 2021-10-01 | $7.41 | $18.34 | 1,377,000 | — | — |
| 2021-09-30 | $7.47 | $18.49 | 1,941,900 | — | — |
| 2021-09-29 | $7.47 | $18.49 | 2,775,400 | — | — |
| 2021-09-28 | $7.39 | $18.29 | 2,877,100 | — | — |
| 2021-09-27 | $7.17 | $17.75 | 1,727,300 | — | — |
| 2021-09-24 | $7.07 | $17.50 | 925,800 | — | — |
| 2021-09-23 | $7.11 | $17.60 | 897,000 | — | — |
| 2021-09-22 | $7.05 | $17.45 | 1,692,300 | — | — |
| 2021-09-21 | $7.04 | $17.42 | 2,092,700 | — | — |
| 2021-09-20 | $7.00 | $17.33 | 3,909,000 | — | — |
| 2021-09-17 | $7.01 | $17.35 | 3,563,800 | — | — |
| 2021-09-16 | $7.02 | $17.37 | 2,300,700 | — | — |
| 2021-09-15 | $7.09 | $17.55 | 2,504,200 | — | — |
| 2021-09-14 | $7.10 | $17.57 | 2,352,400 | — | — |
| 2021-09-13 | $7.39 | $18.29 | 2,053,800 | — | — |
| 2021-09-10 | $7.40 | $18.32 | 1,493,000 | — | — |
| 2021-09-09 | $7.51 | $18.59 | 1,603,000 | — | — |
| 2021-09-08 | $7.66 | $18.96 | 1,707,800 | — | — |
| 2021-09-07 | $7.83 | $19.38 | 1,662,200 | — | — |
| 2021-09-03 | $7.91 | $19.58 | 1,620,100 | — | — |
| 2021-09-02 | $7.96 | $19.70 | 1,718,700 | — | — |
| 2021-09-01 | $7.85 | $19.43 | 1,441,800 | — | — |
| 2021-08-31 | $7.75 | $19.18 | 1,746,700 | — | — |
| 2021-08-30 | $7.61 | $18.83 | 1,558,100 | — | — |
| 2021-08-27 | $7.65 | $18.93 | 1,211,200 | — | — |
| 2021-08-26 | $7.60 | $18.81 | 1,081,000 | — | — |
| 2021-08-25 | $7.70 | $19.06 | 1,359,700 | — | — |
| 2021-08-24 | $7.71 | $19.08 | 1,415,500 | — | — |
| 2021-08-23 | $7.66 | $18.96 | 2,415,500 | — | — |
| 2021-08-20 | $7.91 | $19.58 | 2,188,200 | — | — |
| 2021-08-19 | $8.10 | $20.05 | 3,106,600 | — | — |
| 2021-08-18 | $8.53 | $21.11 | 1,974,100 | — | — |
| 2021-08-17 | $8.53 | $21.11 | 2,356,100 | — | — |
| 2021-08-16 | $8.48 | $20.99 | 2,833,100 | — | — |
| 2021-08-13 | $8.38 | $20.74 | 3,474,300 | — | — |
| 2021-08-12 | $8.32 | $20.59 | 3,448,100 | — | — |
| 2021-08-11 | $7.93 | $19.63 | 2,068,700 | — | — |
| 2021-08-10 | $7.66 | $18.96 | 1,966,100 | — | — |
| 2021-08-09 | $7.67 | $18.98 | 1,582,900 | — | — |
| 2021-08-06 | $7.65 | $18.93 | 2,378,500 | — | — |
| 2021-08-05 | $7.62 | $18.86 | 3,059,100 | — | — |
| 2021-08-04 | $7.52 | $18.61 | 6,278,000 | — | — |
| 2021-08-03 | $6.87 | $17.00 | 2,207,200 | — | — |
| 2021-08-02 | $6.90 | $17.08 | 2,169,600 | — | — |
| 2021-07-30 | $6.92 | $17.13 | 1,689,100 | — | — |
| 2021-07-29 | $6.91 | $17.10 | 1,875,300 | — | — |
| 2021-07-28 | $6.85 | $16.95 | 1,507,400 | — | — |
| 2021-07-27 | $6.82 | $16.88 | 1,738,700 | — | — |
| 2021-07-26 | $6.74 | $16.68 | 1,961,700 | — | — |
| 2021-07-23 | $6.68 | $16.53 | 1,280,900 | — | — |
| 2021-07-22 | $6.74 | $16.68 | 1,660,800 | — | — |
| 2021-07-21 | $6.82 | $16.88 | 1,515,700 | — | — |
| 2021-07-20 | $6.71 | $16.61 | 2,681,100 | — | — |
| 2021-07-19 | $6.50 | $16.09 | 3,226,500 | — | — |
| 2021-07-16 | $6.50 | $16.09 | 2,325,200 | — | — |
| 2021-07-15 | $6.70 | $16.58 | 2,994,800 | — | — |
| 2021-07-14 | $6.82 | $16.88 | 2,150,700 | — | — |
| 2021-07-13 | $6.77 | $16.76 | 4,040,200 | — | — |
| 2021-07-12 | $7.17 | $17.75 | 5,071,500 | — | — |
| 2021-07-09 | $7.14 | $17.67 | 2,918,800 | — | — |
| 2021-07-08 | $6.95 | $17.20 | 2,413,000 | — | — |
| 2021-07-07 | $7.07 | $17.50 | 2,068,900 | — | — |
| 2021-07-06 | $6.99 | $17.30 | 2,527,900 | — | — |
| 2021-07-02 | $7.09 | $17.55 | 2,927,300 | — | — |
| 2021-07-01 | $7.24 | $17.92 | 3,314,600 | — | — |
| 2021-06-30 | $7.12 | $17.62 | 4,642,400 | — | — |
| 2021-06-29 | $6.90 | $17.08 | 8,681,600 | — | — |
| 2021-06-28 | $7.41 | $18.34 | 2,844,000 | — | — |
| 2021-06-25 | $7.46 | $18.46 | 3,821,600 | — | — |
| 2021-06-24 | $7.46 | $18.46 | 2,896,700 | — | — |
| 2021-06-23 | $7.26 | $17.97 | 3,289,200 | — | — |
| 2021-06-22 | $7.39 | $18.29 | 4,073,200 | — | — |
| 2021-06-21 | $7.82 | $19.35 | 5,742,600 | — | — |
| 2021-06-18 | $7.62 | $18.86 | 9,775,100 | — | — |
| 2021-06-17 | $7.20 | $17.82 | 5,337,800 | — | — |
| 2021-06-16 | $7.30 | $18.07 | 14,939,500 | — | — |
| 2021-06-15 | $6.62 | $16.38 | 4,914,400 | — | — |
| 2021-06-14 | $6.83 | $16.90 | 8,910,400 | — | — |
| 2021-06-11 | $7.40 | $18.32 | 8,418,900 | — | — |
| 2021-06-10 | $7.05 | $17.45 | 22,259,400 | — | — |
| 2021-06-09 | $8.80 | $21.78 | 188,207,500 | — | — |
| 2021-06-08 | $6.36 | $15.74 | 9,072,200 | — | — |
| 2021-06-07 | $6.09 | $15.07 | 3,287,500 | — | — |
| 2021-06-04 | $5.91 | $14.63 | 3,106,700 | — | — |
| 2021-06-03 | $6.07 | $15.02 | 7,424,200 | — | — |
| 2021-06-02 | $5.77 | $14.28 | 5,148,800 | — | — |
| 2021-06-01 | $5.46 | $13.51 | 5,513,500 | — | — |
| 2021-05-28 | $5.19 | $12.85 | 2,648,600 | — | — |
| 2021-05-27 | $5.12 | $12.67 | 6,320,700 | — | — |
| 2021-05-26 | $5.11 | $12.65 | 6,637,100 | — | — |
| 2021-05-25 | $5.27 | $13.04 | 5,137,500 | — | — |
| 2021-05-24 | $5.59 | $13.84 | 2,703,400 | — | — |
| 2021-05-21 | $5.57 | $13.79 | 9,799,100 | — | — |
| 2021-05-20 | $6.04 | $14.95 | 1,848,500 | — | — |
| 2021-05-19 | $6.13 | $15.17 | 2,761,700 | — | — |
| 2021-05-18 | $6.25 | $15.47 | 1,890,600 | — | — |
| 2021-05-17 | $6.33 | $15.67 | 4,120,900 | — | — |
| 2021-05-14 | $6.20 | $15.35 | 2,555,300 | — | — |
| 2021-05-13 | $6.16 | $15.25 | 3,008,600 | — | — |
| 2021-05-12 | $6.06 | $15.00 | 4,539,900 | — | — |
| 2021-05-11 | $6.16 | $15.25 | 3,724,300 | — | — |
| 2021-05-10 | $5.99 | $14.83 | 6,788,700 | — | — |
| 2021-05-07 | $5.74 | $14.21 | 3,448,700 | — | — |
| 2021-05-06 | $5.62 | $13.91 | 3,326,000 | — | — |
| 2021-05-05 | $5.69 | $14.08 | 3,972,800 | — | — |
| 2021-05-04 | $5.72 | $14.16 | 3,440,300 | — | — |
| 2021-05-03 | $5.73 | $14.18 | 3,508,800 | — | — |
| 2021-04-30 | $5.51 | $13.64 | 5,740,700 | — | — |
| 2021-04-29 | $5.66 | $14.01 | 2,603,300 | — | — |
| 2021-04-28 | $5.72 | $14.16 | 2,352,900 | — | — |
| 2021-04-27 | $5.73 | $14.18 | 2,676,300 | — | — |
| 2021-04-26 | $5.88 | $14.55 | 2,890,600 | — | — |
| 2021-04-23 | $5.91 | $14.63 | 2,290,700 | — | — |
| 2021-04-22 | $6.00 | $14.85 | 3,471,300 | — | — |
| 2021-04-21 | $6.05 | $14.97 | 4,898,600 | — | — |
| 2021-04-20 | $5.66 | $14.01 | 3,430,400 | — | — |
| 2021-04-19 | $5.80 | $14.36 | 2,435,600 | — | — |
| 2021-04-16 | $5.88 | $14.55 | 6,212,000 | — | — |
| 2021-04-15 | $5.76 | $14.26 | 3,019,200 | — | — |
| 2021-04-14 | $5.79 | $14.33 | 3,142,300 | — | — |
| 2021-04-13 | $5.70 | $14.11 | 5,046,600 | — | — |
| 2021-04-12 | $5.83 | $14.43 | 4,453,900 | — | — |
| 2021-04-09 | $5.67 | $14.03 | 7,093,600 | — | — |
| 2021-04-08 | $5.77 | $14.28 | 17,244,900 | — | — |
| 2021-04-07 | $6.21 | $15.37 | 23,316,300 | — | — |
| 2021-04-06 | $7.80 | $19.31 | 2,479,200 | — | — |
| 2021-04-05 | $7.76 | $19.21 | 1,904,500 | — | — |
| 2021-04-01 | $7.69 | $19.03 | 2,163,800 | — | — |
| 2021-03-31 | $7.76 | $19.21 | 2,624,600 | — | — |
| 2021-03-30 | $7.83 | $19.38 | 3,021,600 | — | — |
| 2021-03-29 | $7.91 | $19.58 | 2,543,300 | — | — |
| 2021-03-26 | $7.90 | $19.55 | 2,881,000 | — | — |
| 2021-03-25 | $7.95 | $19.68 | 4,897,800 | — | — |
| 2021-03-24 | $7.61 | $18.83 | 2,923,300 | — | — |
| 2021-03-23 | $7.66 | $18.96 | 3,724,900 | — | — |
| 2021-03-22 | $8.06 | $19.95 | 3,519,300 | — | — |
| 2021-03-19 | $8.13 | $20.12 | 7,753,500 | — | — |
| 2021-03-18 | $7.97 | $19.73 | 3,299,200 | — | — |
| 2021-03-17 | $8.06 | $19.95 | 3,124,600 | — | — |
| 2021-03-16 | $8.09 | $20.02 | 4,996,600 | — | — |
| 2021-03-15 | $8.24 | $20.39 | 5,587,200 | — | — |
| 2021-03-12 | $8.08 | $20.00 | 2,411,500 | — | — |
| 2021-03-11 | $7.98 | $19.75 | 2,604,500 | — | — |
| 2021-03-10 | $7.99 | $19.78 | 2,853,100 | — | — |
| 2021-03-09 | $7.96 | $19.70 | 3,269,100 | — | — |
| 2021-03-08 | $8.02 | $19.85 | 3,212,900 | — | — |
| 2021-03-05 | $7.71 | $19.08 | 3,253,800 | — | — |
| 2021-03-04 | $7.64 | $18.91 | 5,361,400 | — | — |
| 2021-03-03 | $7.56 | $18.71 | 3,540,000 | — | — |
| 2021-03-02 | $7.45 | $18.44 | 2,846,100 | — | — |
| 2021-03-01 | $7.52 | $18.61 | 3,976,600 | — | — |
| 2021-02-26 | $7.20 | $17.82 | 6,372,900 | — | — |
| 2021-02-25 | $7.77 | $19.23 | 11,462,500 | — | — |
| 2021-02-24 | $7.32 | $18.12 | 5,214,100 | — | — |
| 2021-02-23 | $7.39 | $18.29 | 5,433,500 | — | — |
| 2021-02-22 | $7.39 | $18.29 | 7,793,400 | — | — |
| 2021-02-19 | $7.30 | $18.07 | 10,546,100 | — | — |
| 2021-02-18 | $7.38 | $18.27 | 19,264,700 | — | — |
| 2021-02-17 | $8.58 | $21.24 | 2,241,300 | — | — |
| 2021-02-16 | $8.60 | $21.29 | 7,262,100 | — | — |
| 2021-02-12 | $8.84 | $21.88 | 2,186,100 | — | — |
| 2021-02-11 | $8.81 | $21.80 | 2,013,300 | — | — |
| 2021-02-10 | $8.74 | $21.63 | 3,282,900 | — | — |
| 2021-02-09 | $8.62 | $21.33 | 1,676,300 | — | — |
| 2021-02-08 | $8.64 | $21.38 | 2,138,000 | — | — |
| 2021-02-05 | $8.39 | $20.77 | 2,293,100 | — | — |
| 2021-02-04 | $8.49 | $21.01 | 2,665,700 | — | — |
| 2021-02-03 | $8.44 | $20.89 | 3,222,400 | — | — |
| 2021-02-02 | $8.74 | $21.63 | 4,551,600 | — | — |
| 2021-02-01 | $8.99 | $22.25 | 3,183,500 | — | — |
| 2021-01-29 | $8.94 | $22.13 | 7,068,600 | — | — |
| 2021-01-28 | $8.62 | $21.33 | 11,178,300 | — | — |
| 2021-01-27 | $8.62 | $21.33 | 13,816,400 | — | — |
| 2021-01-26 | $7.41 | $18.34 | 24,404,900 | — | — |
| 2021-01-25 | $8.04 | $19.90 | 7,437,300 | — | — |
| 2021-01-22 | $8.36 | $20.69 | 3,385,100 | — | — |
| 2021-01-21 | $8.65 | $20.79 | 4,273,100 | — | — |
| 2021-01-20 | $8.71 | $20.93 | 4,741,800 | — | — |
| 2021-01-19 | $9.08 | $21.82 | 3,726,700 | — | — |
| 2021-01-15 | $9.24 | $22.21 | 3,450,000 | — | — |
| 2021-01-14 | $8.96 | $21.54 | 3,218,400 | — | — |
| 2021-01-13 | $8.75 | $21.03 | 3,421,600 | — | — |
| 2021-01-12 | $8.87 | $21.32 | 1,483,800 | — | — |
| 2021-01-11 | $8.62 | $20.72 | 1,785,600 | — | — |
| 2021-01-08 | $8.68 | $20.86 | 2,495,500 | — | — |
| 2021-01-07 | $8.91 | $21.42 | 2,921,900 | — | — |
| 2021-01-06 | $8.63 | $20.74 | 9,376,800 | — | — |
| 2021-01-05 | $8.71 | $20.93 | 3,029,800 | — | — |
| 2021-01-04 | $8.75 | $21.03 | 3,441,900 | — | — |