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
- 1994-10-11 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 | $8.55 | $72.13 | 107,691 | — | — |
| 2021-12-30 | $8.57 | $72.29 | 54,911 | — | — |
| 2021-12-29 | $8.47 | $71.46 | 85,260 | — | — |
| 2021-12-28 | $8.54 | $72.04 | 31,262 | — | — |
| 2021-12-27 | $8.66 | $73.04 | 34,307 | — | — |
| 2021-12-23 | $8.62 | $72.71 | 50,141 | — | — |
| 2021-12-22 | $8.48 | $71.54 | 47,096 | — | — |
| 2021-12-21 | $8.35 | $70.46 | 80,489 | — | — |
| 2021-12-20 | $8.27 | $69.72 | 189,399 | — | — |
| 2021-12-17 | $8.57 | $72.29 | 122,916 | — | — |
| 2021-12-16 | $8.28 | $69.80 | 114,695 | — | — |
| 2021-12-15 | $8.60 | $72.54 | 65,772 | — | — |
| 2021-12-14 | $8.44 | $71.21 | 70,847 | — | — |
| 2021-12-13 | $8.60 | $72.54 | 113,274 | — | — |
| 2021-12-10 | $8.87 | $74.78 | 68,411 | — | — |
| 2021-12-09 | $8.97 | $75.62 | 71,558 | — | — |
| 2021-12-08 | $9.35 | $77.03 | 54,201 | — | — |
| 2021-12-07 | $9.38 | $77.27 | 72,674 | — | — |
| 2021-12-06 | $9.24 | $76.14 | 63,031 | — | — |
| 2021-12-03 | $9.04 | $74.51 | 62,422 | — | — |
| 2021-12-02 | $9.09 | $74.92 | 45,066 | — | — |
| 2021-12-01 | $9.07 | $74.76 | 64,452 | — | — |
| 2021-11-30 | $9.14 | $75.32 | 82,519 | — | — |
| 2021-11-29 | $9.24 | $76.14 | 26,593 | — | — |
| 2021-11-26 | $9.28 | $76.46 | 49,430 | — | — |
| 2021-11-24 | $9.34 | $76.95 | 81,098 | — | — |
| 2021-11-23 | $9.32 | $76.78 | 59,783 | — | — |
| 2021-11-22 | $9.28 | $76.46 | 67,092 | — | — |
| 2021-11-19 | $9.34 | $76.95 | 37,149 | — | — |
| 2021-11-18 | $9.33 | $76.87 | 51,054 | — | — |
| 2021-11-17 | $9.28 | $76.46 | 34,916 | — | — |
| 2021-11-16 | $9.35 | $77.03 | 55,317 | — | — |
| 2021-11-15 | $9.24 | $76.14 | 32,785 | — | — |
| 2021-11-12 | $9.21 | $75.89 | 44,457 | — | — |
| 2021-11-11 | $9.09 | $74.92 | 87,493 | — | — |
| 2021-11-10 | $9.09 | $74.92 | 45,167 | — | — |
| 2021-11-09 | $9.15 | $75.40 | 68,817 | — | — |
| 2021-11-08 | $9.13 | $75.24 | 36,134 | — | — |
| 2021-11-05 | $9.08 | $74.84 | 44,254 | — | — |
| 2021-11-04 | $9.01 | $74.27 | 46,690 | — | — |
| 2021-11-03 | $9.15 | $75.40 | 44,558 | — | — |
| 2021-11-02 | $9.09 | $74.92 | 33,495 | — | — |
| 2021-11-01 | $9.12 | $75.16 | 52,881 | — | — |
| 2021-10-29 | $9.01 | $74.27 | 36,540 | — | — |
| 2021-10-28 | $9.07 | $74.76 | 60,595 | — | — |
| 2021-10-27 | $9.08 | $74.84 | 58,159 | — | — |
| 2021-10-26 | $9.24 | $76.14 | 25,476 | — | — |
| 2021-10-25 | $9.30 | $76.62 | 56,129 | — | — |
| 2021-10-22 | $9.28 | $76.46 | 34,713 | — | — |
| 2021-10-21 | $9.29 | $76.54 | 37,352 | — | — |
| 2021-10-20 | $9.31 | $76.70 | 44,558 | — | — |
| 2021-10-19 | $9.27 | $76.38 | 42,021 | — | — |
| 2021-10-18 | $9.31 | $76.70 | 32,277 | — | — |
| 2021-10-15 | $9.29 | $76.54 | 16,545 | — | — |
| 2021-10-14 | $9.17 | $75.57 | 22,634 | — | — |
| 2021-10-13 | $9.11 | $75.08 | 18,676 | — | — |
| 2021-10-12 | $9.08 | $74.84 | 28,521 | — | — |
| 2021-10-11 | $9.06 | $74.67 | 41,310 | — | — |
| 2021-10-08 | $9.11 | $75.08 | 20,706 | — | — |
| 2021-10-07 | $9.06 | $74.67 | 53,795 | — | — |
| 2021-10-06 | $8.96 | $73.78 | 28,724 | — | — |
| 2021-10-05 | $9.02 | $74.35 | 28,318 | — | — |
| 2021-10-04 | $8.95 | $73.70 | 49,633 | — | — |
| 2021-10-01 | $9.07 | $74.76 | 37,251 | — | — |
| 2021-09-30 | $9.00 | $74.11 | 25,172 | — | — |
| 2021-09-29 | $9.07 | $74.76 | 29,536 | — | — |
| 2021-09-28 | $9.03 | $74.43 | 76,531 | — | — |
| 2021-09-27 | $9.20 | $75.81 | 74,501 | — | — |
| 2021-09-24 | $9.31 | $76.70 | 82,722 | — | — |
| 2021-09-23 | $9.25 | $76.22 | 98,353 | — | — |
| 2021-09-22 | $9.10 | $75.00 | 47,908 | — | — |
| 2021-09-21 | $9.01 | $74.27 | 62,625 | — | — |
| 2021-09-20 | $8.87 | $73.05 | 115,811 | — | — |
| 2021-09-17 | $9.09 | $74.92 | 23,649 | — | — |
| 2021-09-16 | $9.17 | $75.57 | 35,830 | — | — |
| 2021-09-15 | $9.16 | $75.49 | 28,623 | — | — |
| 2021-09-14 | $9.18 | $75.65 | 82,621 | — | — |
| 2021-09-13 | $9.31 | $76.70 | 69,223 | — | — |
| 2021-09-10 | $9.30 | $76.62 | 64,554 | — | — |
| 2021-09-09 | $9.38 | $77.27 | 57,855 | — | — |
| 2021-09-08 | $9.40 | $77.43 | 76,835 | — | — |
| 2021-09-07 | $9.42 | $77.60 | 60,088 | — | — |
| 2021-09-03 | $9.42 | $77.60 | 68,107 | — | — |
| 2021-09-02 | $9.46 | $77.92 | 54,099 | — | — |
| 2021-09-01 | $9.44 | $77.76 | 74,400 | — | — |
| 2021-08-31 | $9.41 | $77.52 | 73,791 | — | — |
| 2021-08-30 | $9.26 | $76.30 | 65,975 | — | — |
| 2021-08-27 | $9.26 | $76.30 | 89,827 | — | — |
| 2021-08-26 | $9.42 | $75.81 | 109,315 | — | — |
| 2021-08-25 | $9.43 | $75.89 | 156,817 | — | — |
| 2021-08-24 | $9.44 | $75.97 | 80,286 | — | — |
| 2021-08-23 | $9.43 | $75.89 | 92,060 | — | — |
| 2021-08-20 | $9.40 | $75.65 | 48,314 | — | — |
| 2021-08-19 | $9.26 | $74.54 | 119,465 | — | — |
| 2021-08-18 | $9.35 | $75.26 | 39,382 | — | — |
| 2021-08-17 | $9.37 | $75.41 | 47,096 | — | — |
| 2021-08-16 | $9.44 | $75.97 | 36,439 | — | — |
| 2021-08-13 | $9.36 | $75.33 | 55,520 | — | — |
| 2021-08-12 | $9.42 | $75.81 | 111,954 | — | — |
| 2021-08-11 | $9.47 | $76.21 | 42,122 | — | — |
| 2021-08-10 | $9.47 | $76.21 | 53,896 | — | — |
| 2021-08-09 | $9.50 | $76.45 | 34,510 | — | — |
| 2021-08-06 | $9.41 | $75.73 | 52,983 | — | — |
| 2021-08-05 | $9.43 | $75.89 | 44,457 | — | — |
| 2021-08-04 | $9.41 | $75.73 | 72,877 | — | — |
| 2021-08-03 | $9.48 | $76.29 | 90,944 | — | — |
| 2021-08-02 | $9.48 | $76.29 | 29,942 | — | — |
| 2021-07-30 | $9.48 | $76.29 | 52,780 | — | — |
| 2021-07-29 | $9.50 | $76.45 | 34,713 | — | — |
| 2021-07-28 | $9.47 | $76.21 | 48,618 | — | — |
| 2021-07-27 | $9.42 | $75.81 | 90,233 | — | — |
| 2021-07-26 | $9.46 | $76.13 | 60,189 | — | — |
| 2021-07-23 | $9.53 | $76.68 | 29,942 | — | — |
| 2021-07-22 | $9.46 | $76.13 | 80,591 | — | — |
| 2021-07-21 | $9.55 | $76.84 | 63,539 | — | — |
| 2021-07-20 | $9.54 | $76.76 | 41,919 | — | — |
| 2021-07-19 | $9.52 | $76.60 | 122,612 | — | — |
| 2021-07-16 | $9.48 | $76.29 | 66,584 | — | — |
| 2021-07-15 | $9.48 | $76.29 | 91,147 | — | — |
| 2021-07-14 | $9.67 | $77.87 | 44,863 | — | — |
| 2021-07-13 | $9.82 | $79.06 | 124,439 | — | — |
| 2021-07-12 | $9.70 | $78.11 | 314,345 | — | — |
| 2021-07-09 | $10.84 | $87.23 | 234,871 | — | — |
| 2021-07-08 | $10.99 | $88.42 | 119,059 | — | — |
| 2021-07-07 | $11.16 | $89.85 | 60,392 | — | — |
| 2021-07-06 | $11.16 | $89.85 | 58,971 | — | — |
| 2021-07-02 | $11.25 | $90.56 | 42,630 | — | — |
| 2021-07-01 | $11.24 | $90.48 | 150,119 | — | — |
| 2021-06-30 | $11.02 | $88.74 | 62,930 | — | — |
| 2021-06-29 | $10.99 | $88.42 | 66,584 | — | — |
| 2021-06-28 | $10.89 | $87.63 | 122,916 | — | — |
| 2021-06-25 | $10.56 | $85.01 | 96,323 | — | — |
| 2021-06-24 | $10.56 | $85.01 | 64,554 | — | — |
| 2021-06-23 | $10.45 | $84.14 | 77,850 | — | — |
| 2021-06-22 | $10.31 | $82.95 | 33,495 | — | — |
| 2021-06-21 | $10.22 | $82.23 | 60,291 | — | — |
| 2021-06-18 | $9.72 | $78.27 | 102,616 | — | — |
| 2021-06-17 | $10.29 | $82.79 | 31,059 | — | — |
| 2021-06-16 | $10.30 | $82.87 | 92,263 | — | — |
| 2021-06-15 | $10.44 | $84.06 | 60,798 | — | — |
| 2021-06-14 | $10.78 | $85.01 | 67,802 | — | — |
| 2021-06-11 | $10.72 | $84.54 | 32,886 | — | — |
| 2021-06-10 | $10.72 | $84.54 | 50,344 | — | — |
| 2021-06-09 | $10.60 | $83.61 | 67,396 | — | — |
| 2021-06-08 | $10.75 | $84.78 | 61,712 | — | — |
| 2021-06-07 | $10.59 | $83.53 | 54,505 | — | — |
| 2021-06-04 | $10.58 | $83.46 | 62,625 | — | — |
| 2021-06-03 | $10.49 | $82.76 | 38,062 | — | — |
| 2021-06-02 | $10.43 | $82.29 | 65,163 | — | — |
| 2021-06-01 | $10.21 | $80.50 | 56,637 | — | — |
| 2021-05-28 | $10.13 | $79.88 | 23,954 | — | — |
| 2021-05-27 | $10.08 | $79.49 | 27,608 | — | — |
| 2021-05-26 | $10.13 | $79.88 | 26,288 | — | — |
| 2021-05-25 | $10.06 | $79.34 | 25,476 | — | — |
| 2021-05-24 | $10.11 | $79.73 | 41,513 | — | — |
| 2021-05-21 | $10.03 | $79.10 | 27,811 | — | — |
| 2021-05-20 | $9.98 | $78.72 | 26,187 | — | — |
| 2021-05-19 | $9.89 | $78.02 | 51,562 | — | — |
| 2021-05-18 | $9.77 | $77.08 | 23,040 | — | — |
| 2021-05-17 | $9.83 | $77.55 | 24,258 | — | — |
| 2021-05-14 | $9.82 | $77.47 | 17,661 | — | — |
| 2021-05-13 | $9.60 | $75.68 | 43,340 | — | — |
| 2021-05-12 | $9.51 | $74.99 | 63,843 | — | — |
| 2021-05-11 | $9.96 | $78.56 | 44,558 | — | — |
| 2021-05-10 | $10.05 | $79.26 | 30,653 | — | — |
| 2021-05-07 | $10.09 | $79.57 | 33,698 | — | — |
| 2021-05-06 | $10.02 | $79.03 | 30,653 | — | — |
| 2021-05-05 | $10.07 | $79.41 | 60,088 | — | — |
| 2021-05-04 | $10.09 | $79.57 | 52,983 | — | — |
| 2021-05-03 | $10.18 | $80.27 | 41,818 | — | — |
| 2021-04-30 | $10.19 | $80.35 | 58,159 | — | — |
| 2021-04-29 | $10.09 | $79.57 | 61,001 | — | — |
| 2021-04-28 | $9.91 | $78.17 | 39,179 | — | — |
| 2021-04-27 | $9.90 | $78.09 | 36,439 | — | — |
| 2021-04-26 | $9.91 | $78.17 | 53,084 | — | — |
| 2021-04-23 | $9.96 | $78.56 | 27,912 | — | — |
| 2021-04-22 | $9.72 | $76.70 | 109,112 | — | — |
| 2021-04-21 | $9.84 | $77.63 | 48,314 | — | — |
| 2021-04-20 | $9.91 | $78.17 | 65,671 | — | — |
| 2021-04-19 | $10.03 | $79.10 | 49,126 | — | — |
| 2021-04-16 | $10.15 | $80.04 | 29,739 | — | — |
| 2021-04-15 | $10.20 | $80.42 | 43,949 | — | — |
| 2021-04-14 | $10.11 | $79.73 | 64,554 | — | — |
| 2021-04-13 | $10.04 | $79.18 | 77,546 | — | — |
| 2021-04-12 | $9.92 | $78.25 | 35,627 | — | — |
| 2021-04-09 | $9.89 | $78.02 | 23,040 | — | — |
| 2021-04-08 | $9.85 | $77.71 | 45,370 | — | — |
| 2021-04-07 | $9.81 | $77.39 | 65,366 | — | — |
| 2021-04-06 | $9.68 | $76.38 | 33,089 | — | — |
| 2021-04-05 | $9.68 | $76.38 | 77,546 | — | — |
| 2021-04-01 | $9.52 | $75.06 | 31,160 | — | — |
| 2021-03-31 | $9.42 | $74.29 | 45,472 | — | — |
| 2021-03-30 | $9.35 | $73.74 | 30,450 | — | — |
| 2021-03-29 | $9.30 | $73.35 | 37,048 | — | — |
| 2021-03-26 | $9.33 | $73.59 | 84,245 | — | — |
| 2021-03-25 | $9.43 | $74.36 | 118,349 | — | — |
| 2021-03-24 | $9.66 | $76.15 | 152,453 | — | — |
| 2021-03-23 | $9.82 | $77.47 | 42,021 | — | — |
| 2021-03-22 | $9.98 | $78.72 | 92,263 | — | — |
| 2021-03-19 | $9.78 | $77.16 | 18,372 | — | — |
| 2021-03-18 | $9.75 | $76.93 | 47,197 | — | — |
| 2021-03-17 | $9.93 | $78.33 | 57,449 | — | — |
| 2021-03-16 | $9.94 | $78.40 | 62,930 | — | — |
| 2021-03-15 | $10.09 | $77.86 | 122,003 | — | — |
| 2021-03-12 | $9.97 | $76.95 | 91,756 | — | — |
| 2021-03-11 | $9.84 | $75.96 | 121,597 | — | — |
| 2021-03-10 | $9.64 | $74.36 | 104,849 | — | — |
| 2021-03-09 | $9.66 | $74.52 | 101,500 | — | — |
| 2021-03-08 | $9.50 | $73.30 | 94,192 | — | — |
| 2021-03-05 | $9.36 | $72.23 | 59,377 | — | — |
| 2021-03-04 | $9.28 | $71.63 | 68,919 | — | — |
| 2021-03-03 | $9.61 | $74.13 | 56,332 | — | — |
| 2021-03-02 | $9.59 | $73.98 | 55,622 | — | — |
| 2021-03-01 | $9.44 | $72.84 | 73,182 | — | — |
| 2021-02-26 | $9.21 | $71.09 | 64,148 | — | — |
| 2021-02-25 | $9.26 | $71.47 | 105,661 | — | — |
| 2021-02-24 | $9.29 | $71.70 | 85,666 | — | — |
| 2021-02-23 | $9.14 | $70.56 | 160,065 | — | — |
| 2021-02-22 | $9.30 | $71.78 | 108,909 | — | — |
| 2021-02-19 | $9.35 | $72.16 | 64,452 | — | — |
| 2021-02-18 | $9.31 | $71.85 | 83,534 | — | — |
| 2021-02-17 | $9.36 | $72.23 | 89,117 | — | — |
| 2021-02-16 | $9.34 | $72.08 | 104,240 | — | — |
| 2021-02-12 | $9.23 | $71.25 | 149,002 | — | — |
| 2021-02-11 | $9.06 | $69.95 | 108,097 | — | — |
| 2021-02-10 | $9.00 | $69.42 | 80,286 | — | — |
| 2021-02-09 | $8.90 | $68.66 | 69,223 | — | — |
| 2021-02-08 | $8.87 | $68.43 | 89,523 | — | — |
| 2021-02-05 | $8.73 | $67.37 | 106,879 | — | — |
| 2021-02-04 | $8.57 | $66.15 | 107,387 | — | — |
| 2021-02-03 | $8.50 | $65.62 | 92,162 | — | — |
| 2021-02-02 | $8.37 | $64.63 | 81,504 | — | — |
| 2021-02-01 | $8.24 | $63.57 | 55,723 | — | — |
| 2021-01-29 | $8.04 | $62.05 | 58,058 | — | — |
| 2021-01-28 | $8.20 | $63.26 | 57,246 | — | — |
| 2021-01-27 | $8.14 | $62.81 | 103,124 | — | — |
| 2021-01-26 | $8.28 | $63.87 | 75,719 | — | — |
| 2021-01-25 | $8.20 | $63.26 | 42,427 | — | — |
| 2021-01-22 | $8.12 | $62.65 | 101,601 | — | — |
| 2021-01-21 | $8.15 | $62.88 | 77,850 | — | — |
| 2021-01-20 | $8.13 | $62.73 | 90,030 | — | — |
| 2021-01-19 | $8.14 | $62.81 | 81,098 | — | — |
| 2021-01-15 | $8.06 | $62.20 | 76,937 | — | — |
| 2021-01-14 | $8.08 | $62.35 | 66,584 | — | — |
| 2021-01-13 | $8.04 | $62.05 | 39,280 | — | — |
| 2021-01-12 | $8.02 | $61.89 | 55,622 | — | — |
| 2021-01-11 | $7.97 | $61.51 | 100,485 | — | — |
| 2021-01-08 | $8.07 | $62.27 | 91,451 | — | — |
| 2021-01-07 | $8.00 | $61.74 | 66,787 | — | — |
| 2021-01-06 | $7.93 | $61.21 | 117,638 | — | — |
| 2021-01-05 | $7.87 | $60.75 | 47,299 | — | — |
| 2021-01-04 | $7.67 | $59.16 | 131,036 | — | — |