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
- 2000-07-25 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 | $9.49 | $10.36 | 301,100 | — | — |
| 2021-12-30 | $9.74 | $10.63 | 536,400 | — | — |
| 2021-12-29 | $9.85 | $10.75 | 2,472,200 | — | — |
| 2021-12-28 | $9.61 | $10.49 | 1,775,200 | — | — |
| 2021-12-27 | $10.15 | $11.08 | 860,900 | — | — |
| 2021-12-23 | $9.69 | $10.58 | 689,800 | — | — |
| 2021-12-22 | $9.54 | $10.41 | 413,600 | — | — |
| 2021-12-21 | $9.49 | $10.36 | 448,600 | — | — |
| 2021-12-20 | $9.45 | $10.31 | 421,200 | — | — |
| 2021-12-17 | $9.40 | $10.26 | 886,400 | — | — |
| 2021-12-16 | $9.75 | $10.64 | 522,100 | — | — |
| 2021-12-15 | $9.50 | $10.37 | 579,000 | — | — |
| 2021-12-14 | $9.33 | $10.18 | 558,900 | — | — |
| 2021-12-13 | $9.10 | $9.93 | 600,800 | — | — |
| 2021-12-10 | $9.57 | $10.45 | 584,800 | — | — |
| 2021-12-09 | $9.76 | $10.65 | 757,700 | — | — |
| 2021-12-08 | $9.71 | $10.60 | 470,900 | — | — |
| 2021-12-07 | $9.63 | $10.51 | 812,900 | — | — |
| 2021-12-06 | $9.39 | $10.25 | 689,000 | — | — |
| 2021-12-03 | $9.17 | $10.01 | 764,000 | — | — |
| 2021-12-02 | $9.53 | $10.40 | 1,081,400 | — | — |
| 2021-12-01 | $9.43 | $10.29 | 1,455,800 | — | — |
| 2021-11-30 | $8.68 | $9.47 | 4,739,500 | — | — |
| 2021-11-29 | $8.79 | $9.59 | 951,600 | — | — |
| 2021-11-26 | $9.15 | $9.99 | 854,800 | — | — |
| 2021-11-24 | $9.14 | $9.98 | 725,000 | — | — |
| 2021-11-23 | $9.26 | $10.11 | 1,477,100 | — | — |
| 2021-11-22 | $9.15 | $9.99 | 827,400 | — | — |
| 2021-11-19 | $9.58 | $10.46 | 1,000,700 | — | — |
| 2021-11-18 | $10.19 | $11.12 | 784,400 | — | — |
| 2021-11-17 | $10.06 | $10.98 | 1,354,500 | — | — |
| 2021-11-16 | $10.50 | $11.46 | 1,272,100 | — | — |
| 2021-11-15 | $11.39 | $12.43 | 1,295,100 | — | — |
| 2021-11-12 | $11.52 | $12.57 | 1,201,100 | — | — |
| 2021-11-11 | $11.88 | $12.97 | 693,000 | — | — |
| 2021-11-10 | $12.14 | $13.25 | 1,044,800 | — | — |
| 2021-11-09 | $12.08 | $13.19 | 861,100 | — | — |
| 2021-11-08 | $11.89 | $12.98 | 717,700 | — | — |
| 2021-11-05 | $11.41 | $12.45 | 398,300 | — | — |
| 2021-11-04 | $11.34 | $12.38 | 1,120,900 | — | — |
| 2021-11-03 | $11.75 | $12.82 | 1,043,800 | — | — |
| 2021-11-02 | $11.14 | $12.16 | 1,288,100 | — | — |
| 2021-11-01 | $10.83 | $11.82 | 631,600 | — | — |
| 2021-10-29 | $10.63 | $11.60 | 1,162,600 | — | — |
| 2021-10-28 | $11.15 | $12.17 | 592,800 | — | — |
| 2021-10-27 | $11.01 | $12.02 | 997,700 | — | — |
| 2021-10-26 | $11.69 | $12.76 | 804,400 | — | — |
| 2021-10-25 | $11.90 | $12.99 | 1,070,700 | — | — |
| 2021-10-22 | $11.41 | $12.45 | 431,900 | — | — |
| 2021-10-21 | $11.40 | $12.44 | 828,600 | — | — |
| 2021-10-20 | $11.71 | $12.78 | 1,277,800 | — | — |
| 2021-10-19 | $10.92 | $11.92 | 460,100 | — | — |
| 2021-10-18 | $10.77 | $11.76 | 705,000 | — | — |
| 2021-10-15 | $10.74 | $11.72 | 791,900 | — | — |
| 2021-10-14 | $10.32 | $11.26 | 642,000 | — | — |
| 2021-10-13 | $10.29 | $11.23 | 462,000 | — | — |
| 2021-10-12 | $10.35 | $11.30 | 441,800 | — | — |
| 2021-10-11 | $10.31 | $11.25 | 489,000 | — | — |
| 2021-10-08 | $10.25 | $11.19 | 437,300 | — | — |
| 2021-10-07 | $10.23 | $11.17 | 727,800 | — | — |
| 2021-10-06 | $10.23 | $11.17 | 702,500 | — | — |
| 2021-10-05 | $10.31 | $11.25 | 504,100 | — | — |
| 2021-10-04 | $10.15 | $11.08 | 391,400 | — | — |
| 2021-10-01 | $10.24 | $11.18 | 762,800 | — | — |
| 2021-09-30 | $10.07 | $10.99 | 914,600 | — | — |
| 2021-09-29 | $9.76 | $10.65 | 555,600 | — | — |
| 2021-09-28 | $9.60 | $10.48 | 511,100 | — | — |
| 2021-09-27 | $9.69 | $10.58 | 478,400 | — | — |
| 2021-09-24 | $9.38 | $10.24 | 543,900 | — | — |
| 2021-09-23 | $9.59 | $10.47 | 541,200 | — | — |
| 2021-09-22 | $9.70 | $10.59 | 750,800 | — | — |
| 2021-09-21 | $9.61 | $10.49 | 911,000 | — | — |
| 2021-09-20 | $9.83 | $10.73 | 1,654,200 | — | — |
| 2021-09-17 | $10.98 | $11.98 | 949,800 | — | — |
| 2021-09-16 | $11.07 | $12.08 | 1,102,900 | — | — |
| 2021-09-15 | $11.02 | $12.03 | 1,369,000 | — | — |
| 2021-09-14 | $11.24 | $12.27 | 1,624,000 | — | — |
| 2021-09-13 | $11.54 | $12.60 | 4,743,600 | — | — |
| 2021-09-10 | $10.56 | $11.53 | 1,325,200 | — | — |
| 2021-09-09 | $10.82 | $11.81 | 1,118,000 | — | — |
| 2021-09-08 | $11.08 | $12.09 | 1,785,600 | — | — |
| 2021-09-07 | $11.16 | $12.18 | 1,951,100 | — | — |
| 2021-09-03 | $10.28 | $11.22 | 491,100 | — | — |
| 2021-09-02 | $10.36 | $11.31 | 852,300 | — | — |
| 2021-09-01 | $10.55 | $11.52 | 1,428,100 | — | — |
| 2021-08-31 | $10.78 | $11.77 | 1,608,800 | — | — |
| 2021-08-30 | $10.98 | $11.98 | 2,493,900 | — | — |
| 2021-08-27 | $10.23 | $11.17 | 1,340,600 | — | — |
| 2021-08-26 | $10.05 | $10.97 | 1,129,300 | — | — |
| 2021-08-25 | $10.12 | $11.05 | 1,467,200 | — | — |
| 2021-08-24 | $9.74 | $10.63 | 1,775,700 | — | — |
| 2021-08-23 | $8.96 | $9.78 | 836,100 | — | — |
| 2021-08-20 | $8.55 | $9.33 | 423,200 | — | — |
| 2021-08-19 | $8.30 | $9.06 | 560,000 | — | — |
| 2021-08-18 | $8.19 | $8.94 | 708,600 | — | — |
| 2021-08-17 | $8.32 | $9.08 | 496,900 | — | — |
| 2021-08-16 | $8.36 | $9.12 | 208,500 | — | — |
| 2021-08-13 | $8.48 | $9.26 | 579,100 | — | — |
| 2021-08-12 | $8.71 | $9.51 | 625,800 | — | — |
| 2021-08-11 | $8.71 | $9.51 | 962,100 | — | — |
| 2021-08-10 | $8.55 | $9.33 | 664,200 | — | — |
| 2021-08-09 | $8.20 | $8.95 | 504,800 | — | — |
| 2021-08-06 | $8.21 | $8.96 | 357,100 | — | — |
| 2021-08-05 | $8.10 | $8.84 | 338,700 | — | — |
| 2021-08-04 | $7.96 | $8.69 | 343,800 | — | — |
| 2021-08-03 | $8.02 | $8.75 | 480,800 | — | — |
| 2021-08-02 | $7.79 | $8.50 | 517,200 | — | — |
| 2021-07-30 | $7.81 | $8.52 | 1,288,300 | — | — |
| 2021-07-29 | $8.08 | $8.82 | 812,300 | — | — |
| 2021-07-28 | $8.26 | $9.02 | 291,000 | — | — |
| 2021-07-27 | $8.09 | $8.83 | 426,300 | — | — |
| 2021-07-26 | $8.15 | $8.90 | 410,200 | — | — |
| 2021-07-23 | $7.97 | $8.70 | 559,700 | — | — |
| 2021-07-22 | $8.12 | $8.86 | 738,300 | — | — |
| 2021-07-21 | $8.38 | $9.15 | 529,400 | — | — |
| 2021-07-20 | $8.03 | $8.76 | 712,000 | — | — |
| 2021-07-19 | $7.94 | $8.67 | 1,280,600 | — | — |
| 2021-07-16 | $8.18 | $8.93 | 397,900 | — | — |
| 2021-07-15 | $8.35 | $9.11 | 472,900 | — | — |
| 2021-07-14 | $8.54 | $9.32 | 641,200 | — | — |
| 2021-07-13 | $8.50 | $9.28 | 607,600 | — | — |
| 2021-07-12 | $8.58 | $9.36 | 506,300 | — | — |
| 2021-07-09 | $8.20 | $8.95 | 240,700 | — | — |
| 2021-07-08 | $8.13 | $8.87 | 503,400 | — | — |
| 2021-07-07 | $8.30 | $9.06 | 751,500 | — | — |
| 2021-07-06 | $8.31 | $9.07 | 709,200 | — | — |
| 2021-07-02 | $8.53 | $9.31 | 782,700 | — | — |
| 2021-07-01 | $8.50 | $9.28 | 869,100 | — | — |
| 2021-06-30 | $8.62 | $9.41 | 700,000 | — | — |
| 2021-06-29 | $8.80 | $9.60 | 1,063,600 | — | — |
| 2021-06-28 | $9.16 | $10.00 | 859,800 | — | — |
| 2021-06-25 | $9.20 | $10.04 | 1,450,600 | — | — |
| 2021-06-24 | $9.54 | $10.41 | 305,700 | — | — |
| 2021-06-23 | $9.58 | $10.46 | 645,400 | — | — |
| 2021-06-22 | $9.74 | $10.63 | 731,100 | — | — |
| 2021-06-21 | $9.45 | $10.31 | 362,000 | — | — |
| 2021-06-18 | $9.67 | $10.55 | 1,276,800 | — | — |
| 2021-06-17 | $9.91 | $10.82 | 573,300 | — | — |
| 2021-06-16 | $10.22 | $11.15 | 639,600 | — | — |
| 2021-06-15 | $10.07 | $10.99 | 678,000 | — | — |
| 2021-06-14 | $10.10 | $11.02 | 920,000 | — | — |
| 2021-06-11 | $9.91 | $10.82 | 620,000 | — | — |
| 2021-06-10 | $10.39 | $11.34 | 1,173,500 | — | — |
| 2021-06-09 | $10.21 | $11.14 | 988,600 | — | — |
| 2021-06-08 | $9.77 | $10.66 | 1,403,600 | — | — |
| 2021-06-07 | $10.21 | $11.14 | 1,981,200 | — | — |
| 2021-06-04 | $9.93 | $10.84 | 1,254,200 | — | — |
| 2021-06-03 | $9.37 | $10.23 | 2,067,200 | — | — |
| 2021-06-02 | $9.07 | $9.90 | 1,295,500 | — | — |
| 2021-06-01 | $9.11 | $9.94 | 1,624,900 | — | — |
| 2021-05-28 | $8.88 | $9.69 | 1,087,900 | — | — |
| 2021-05-27 | $8.57 | $9.35 | 1,351,100 | — | — |
| 2021-05-26 | $8.31 | $9.07 | 509,600 | — | — |
| 2021-05-25 | $8.10 | $8.84 | 364,900 | — | — |
| 2021-05-24 | $8.13 | $8.87 | 382,400 | — | — |
| 2021-05-21 | $8.23 | $8.98 | 710,500 | — | — |
| 2021-05-20 | $8.55 | $9.33 | 774,000 | — | — |
| 2021-05-19 | $8.34 | $9.10 | 449,500 | — | — |
| 2021-05-18 | $8.42 | $9.19 | 873,200 | — | — |
| 2021-05-17 | $8.56 | $9.34 | 1,081,100 | — | — |
| 2021-05-14 | $8.33 | $9.09 | 1,340,500 | — | — |
| 2021-05-13 | $7.96 | $8.62 | 726,700 | — | — |
| 2021-05-12 | $7.69 | $8.33 | 466,400 | — | — |
| 2021-05-11 | $7.85 | $8.50 | 837,000 | — | — |
| 2021-05-10 | $7.94 | $8.60 | 1,174,100 | — | — |
| 2021-05-07 | $7.89 | $8.54 | 912,100 | — | — |
| 2021-05-06 | $7.46 | $8.08 | 315,800 | — | — |
| 2021-05-05 | $7.28 | $7.88 | 345,200 | — | — |
| 2021-05-04 | $7.24 | $7.84 | 540,200 | — | — |
| 2021-05-03 | $7.32 | $7.93 | 485,100 | — | — |
| 2021-04-30 | $7.49 | $8.11 | 322,700 | — | — |
| 2021-04-29 | $7.63 | $8.26 | 371,800 | — | — |
| 2021-04-28 | $7.79 | $8.43 | 887,800 | — | — |
| 2021-04-27 | $7.72 | $8.36 | 910,300 | — | — |
| 2021-04-26 | $7.41 | $8.02 | 680,500 | — | — |
| 2021-04-23 | $7.20 | $7.80 | 460,400 | — | — |
| 2021-04-22 | $7.19 | $7.78 | 247,300 | — | — |
| 2021-04-21 | $7.23 | $7.83 | 434,800 | — | — |
| 2021-04-20 | $7.19 | $7.78 | 512,500 | — | — |
| 2021-04-19 | $7.42 | $8.03 | 463,800 | — | — |
| 2021-04-16 | $7.37 | $7.98 | 777,100 | — | — |
| 2021-04-15 | $7.20 | $7.80 | 352,900 | — | — |
| 2021-04-14 | $7.34 | $7.95 | 574,200 | — | — |
| 2021-04-13 | $7.29 | $7.89 | 451,700 | — | — |
| 2021-04-12 | $7.32 | $7.93 | 547,600 | — | — |
| 2021-04-09 | $7.51 | $8.13 | 433,400 | — | — |
| 2021-04-08 | $7.70 | $8.34 | 264,200 | — | — |
| 2021-04-07 | $7.77 | $8.41 | 682,800 | — | — |
| 2021-04-06 | $7.80 | $8.45 | 474,300 | — | — |
| 2021-04-05 | $7.67 | $8.30 | 256,400 | — | — |
| 2021-04-01 | $7.59 | $8.22 | 214,800 | — | — |
| 2021-03-31 | $7.61 | $8.24 | 313,200 | — | — |
| 2021-03-30 | $7.70 | $8.34 | 362,500 | — | — |
| 2021-03-29 | $7.59 | $8.22 | 222,200 | — | — |
| 2021-03-26 | $7.65 | $8.28 | 442,700 | — | — |
| 2021-03-25 | $7.60 | $8.23 | 494,900 | — | — |
| 2021-03-24 | $7.65 | $8.28 | 567,000 | — | — |
| 2021-03-23 | $7.88 | $8.53 | 366,600 | — | — |
| 2021-03-22 | $7.90 | $8.55 | 322,000 | — | — |
| 2021-03-19 | $7.92 | $8.57 | 286,100 | — | — |
| 2021-03-18 | $7.80 | $8.45 | 434,400 | — | — |
| 2021-03-17 | $8.07 | $8.74 | 529,700 | — | — |
| 2021-03-16 | $8.00 | $8.66 | 540,800 | — | — |
| 2021-03-15 | $8.22 | $8.90 | 919,500 | — | — |
| 2021-03-12 | $7.94 | $8.60 | 757,800 | — | — |
| 2021-03-11 | $7.86 | $8.51 | 780,600 | — | — |
| 2021-03-10 | $7.75 | $8.39 | 1,230,000 | — | — |
| 2021-03-09 | $7.19 | $7.78 | 1,039,800 | — | — |
| 2021-03-08 | $7.13 | $7.72 | 1,170,600 | — | — |
| 2021-03-05 | $7.12 | $7.71 | 985,900 | — | — |
| 2021-03-04 | $7.39 | $8.00 | 1,318,300 | — | — |
| 2021-03-03 | $7.28 | $7.88 | 584,100 | — | — |
| 2021-03-02 | $7.67 | $8.30 | 563,100 | — | — |
| 2021-03-01 | $7.59 | $8.22 | 509,900 | — | — |
| 2021-02-26 | $7.45 | $8.07 | 1,228,500 | — | — |
| 2021-02-25 | $7.65 | $8.28 | 1,024,400 | — | — |
| 2021-02-24 | $8.16 | $8.83 | 875,700 | — | — |
| 2021-02-23 | $7.95 | $8.61 | 1,460,700 | — | — |
| 2021-02-22 | $8.03 | $8.69 | 1,075,800 | — | — |
| 2021-02-19 | $8.63 | $9.34 | 1,012,100 | — | — |
| 2021-02-18 | $8.72 | $9.44 | 1,719,900 | — | — |
| 2021-02-17 | $8.63 | $9.34 | 417,500 | — | — |
| 2021-02-16 | $8.59 | $9.30 | 957,900 | — | — |
| 2021-02-12 | $8.28 | $8.96 | 641,400 | — | — |
| 2021-02-11 | $8.30 | $8.99 | 575,000 | — | — |
| 2021-02-10 | $8.13 | $8.80 | 383,900 | — | — |
| 2021-02-09 | $8.27 | $8.95 | 342,600 | — | — |
| 2021-02-08 | $8.31 | $9.00 | 960,900 | — | — |
| 2021-02-05 | $8.27 | $8.95 | 679,800 | — | — |
| 2021-02-04 | $8.02 | $8.68 | 634,700 | — | — |
| 2021-02-03 | $7.78 | $8.42 | 293,800 | — | — |
| 2021-02-02 | $7.78 | $8.42 | 473,000 | — | — |
| 2021-02-01 | $7.86 | $8.51 | 394,200 | — | — |
| 2021-01-29 | $7.46 | $8.08 | 411,800 | — | — |
| 2021-01-28 | $7.75 | $8.39 | 267,300 | — | — |
| 2021-01-27 | $7.71 | $8.35 | 648,000 | — | — |
| 2021-01-26 | $7.78 | $8.42 | 805,700 | — | — |
| 2021-01-25 | $7.38 | $7.99 | 367,800 | — | — |
| 2021-01-22 | $7.48 | $8.10 | 560,300 | — | — |
| 2021-01-21 | $7.61 | $8.24 | 663,900 | — | — |
| 2021-01-20 | $7.88 | $8.53 | 552,800 | — | — |
| 2021-01-19 | $7.78 | $8.42 | 539,400 | — | — |
| 2021-01-15 | $8.00 | $8.66 | 397,500 | — | — |
| 2021-01-14 | $8.27 | $8.95 | 464,000 | — | — |
| 2021-01-13 | $8.10 | $8.77 | 450,700 | — | — |
| 2021-01-12 | $8.11 | $8.78 | 731,500 | — | — |
| 2021-01-11 | $7.94 | $8.60 | 836,800 | — | — |
| 2021-01-08 | $8.22 | $8.90 | 429,100 | — | — |
| 2021-01-07 | $8.32 | $9.01 | 828,000 | — | — |
| 2021-01-06 | $8.31 | $9.00 | 593,800 | — | — |
| 2021-01-05 | $8.19 | $8.87 | 469,000 | — | — |
| 2021-01-04 | $8.28 | $8.96 | 1,137,500 | — | — |