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
- 1993-03-26 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 | $7.07 | $8.62 | 393,000 | — | — |
| 2021-12-30 | $7.18 | $8.76 | 447,200 | — | — |
| 2021-12-29 | $7.21 | $8.80 | 373,300 | — | — |
| 2021-12-28 | $7.17 | $8.75 | 328,000 | — | — |
| 2021-12-27 | $7.30 | $8.90 | 362,500 | — | — |
| 2021-12-23 | $7.43 | $9.06 | 248,200 | — | — |
| 2021-12-22 | $7.50 | $9.15 | 234,200 | — | — |
| 2021-12-21 | $7.50 | $9.15 | 344,500 | — | — |
| 2021-12-20 | $7.25 | $8.84 | 329,500 | — | — |
| 2021-12-17 | $7.47 | $9.11 | 798,900 | — | — |
| 2021-12-16 | $7.27 | $8.87 | 342,300 | — | — |
| 2021-12-15 | $7.40 | $9.03 | 332,000 | — | — |
| 2021-12-14 | $7.32 | $8.93 | 348,000 | — | — |
| 2021-12-13 | $7.22 | $8.81 | 519,100 | — | — |
| 2021-12-10 | $7.54 | $9.20 | 211,600 | — | — |
| 2021-12-09 | $7.52 | $9.17 | 323,900 | — | — |
| 2021-12-08 | $7.71 | $9.41 | 375,500 | — | — |
| 2021-12-07 | $7.47 | $9.11 | 431,300 | — | — |
| 2021-12-06 | $7.21 | $8.80 | 610,800 | — | — |
| 2021-12-03 | $7.09 | $8.65 | 608,200 | — | — |
| 2021-12-02 | $7.16 | $8.73 | 446,300 | — | — |
| 2021-12-01 | $6.98 | $8.51 | 561,500 | — | — |
| 2021-11-30 | $7.08 | $8.64 | 442,300 | — | — |
| 2021-11-29 | $6.98 | $8.51 | 532,900 | — | — |
| 2021-11-26 | $6.75 | $8.23 | 358,400 | — | — |
| 2021-11-24 | $7.06 | $8.61 | 266,800 | — | — |
| 2021-11-23 | $6.98 | $8.51 | 422,400 | — | — |
| 2021-11-22 | $6.86 | $8.37 | 569,600 | — | — |
| 2021-11-19 | $7.18 | $8.76 | 521,800 | — | — |
| 2021-11-18 | $7.32 | $8.93 | 479,300 | — | — |
| 2021-11-17 | $7.50 | $9.15 | 549,800 | — | — |
| 2021-11-16 | $7.68 | $9.37 | 472,500 | — | — |
| 2021-11-15 | $7.83 | $9.55 | 469,800 | — | — |
| 2021-11-12 | $7.98 | $9.73 | 580,600 | — | — |
| 2021-11-11 | $8.08 | $9.86 | 455,100 | — | — |
| 2021-11-10 | $8.09 | $9.87 | 389,900 | — | — |
| 2021-11-09 | $8.43 | $10.28 | 747,100 | — | — |
| 2021-11-08 | $8.23 | $10.04 | 632,400 | — | — |
| 2021-11-05 | $8.45 | $10.31 | 321,100 | — | — |
| 2021-11-04 | $8.45 | $10.31 | 418,100 | — | — |
| 2021-11-03 | $8.56 | $10.44 | 347,300 | — | — |
| 2021-11-02 | $8.32 | $10.15 | 626,300 | — | — |
| 2021-11-01 | $8.49 | $10.36 | 619,200 | — | — |
| 2021-10-29 | $8.19 | $9.99 | 368,000 | — | — |
| 2021-10-28 | $8.30 | $10.12 | 314,800 | — | — |
| 2021-10-27 | $8.20 | $10.00 | 315,500 | — | — |
| 2021-10-26 | $8.27 | $10.09 | 384,900 | — | — |
| 2021-10-25 | $8.44 | $10.30 | 393,800 | — | — |
| 2021-10-22 | $8.34 | $10.17 | 407,400 | — | — |
| 2021-10-21 | $8.42 | $10.27 | 439,800 | — | — |
| 2021-10-20 | $8.58 | $10.47 | 597,500 | — | — |
| 2021-10-19 | $8.65 | $10.55 | 301,000 | — | — |
| 2021-10-18 | $8.40 | $10.25 | 503,700 | — | — |
| 2021-10-15 | $8.43 | $10.28 | 349,700 | — | — |
| 2021-10-14 | $8.49 | $10.36 | 302,800 | — | — |
| 2021-10-13 | $8.56 | $10.44 | 243,100 | — | — |
| 2021-10-12 | $8.37 | $10.21 | 346,100 | — | — |
| 2021-10-11 | $8.39 | $10.23 | 321,300 | — | — |
| 2021-10-08 | $8.37 | $10.21 | 286,600 | — | — |
| 2021-10-07 | $8.49 | $10.36 | 355,700 | — | — |
| 2021-10-06 | $8.34 | $10.17 | 385,000 | — | — |
| 2021-10-05 | $8.45 | $10.31 | 393,600 | — | — |
| 2021-10-04 | $8.40 | $10.25 | 893,400 | — | — |
| 2021-10-01 | $8.91 | $10.87 | 411,100 | — | — |
| 2021-09-30 | $8.99 | $10.97 | 356,100 | — | — |
| 2021-09-29 | $8.84 | $10.78 | 400,100 | — | — |
| 2021-09-28 | $8.98 | $10.95 | 459,600 | — | — |
| 2021-09-27 | $9.27 | $11.31 | 333,300 | — | — |
| 2021-09-24 | $9.27 | $11.31 | 297,800 | — | — |
| 2021-09-23 | $9.48 | $11.56 | 564,400 | — | — |
| 2021-09-22 | $9.18 | $11.20 | 375,100 | — | — |
| 2021-09-21 | $8.91 | $10.87 | 386,900 | — | — |
| 2021-09-20 | $8.90 | $10.86 | 591,500 | — | — |
| 2021-09-17 | $9.24 | $11.27 | 507,600 | — | — |
| 2021-09-16 | $9.15 | $11.16 | 355,300 | — | — |
| 2021-09-15 | $9.26 | $11.30 | 306,000 | — | — |
| 2021-09-14 | $9.20 | $11.22 | 414,800 | — | — |
| 2021-09-13 | $9.49 | $11.58 | 406,700 | — | — |
| 2021-09-10 | $9.35 | $11.41 | 262,200 | — | — |
| 2021-09-09 | $9.54 | $11.64 | 445,100 | — | — |
| 2021-09-08 | $9.28 | $11.32 | 893,500 | — | — |
| 2021-09-07 | $9.66 | $11.78 | 520,400 | — | — |
| 2021-09-03 | $9.74 | $11.88 | 441,300 | — | — |
| 2021-09-02 | $9.77 | $11.92 | 863,600 | — | — |
| 2021-09-01 | $9.86 | $12.03 | 392,200 | — | — |
| 2021-08-31 | $9.83 | $11.99 | 467,500 | — | — |
| 2021-08-30 | $9.93 | $12.11 | 1,185,500 | — | — |
| 2021-08-27 | $9.80 | $11.95 | 504,200 | — | — |
| 2021-08-26 | $9.70 | $11.83 | 836,800 | — | — |
| 2021-08-25 | $10.25 | $12.50 | 587,300 | — | — |
| 2021-08-24 | $10.49 | $12.80 | 330,300 | — | — |
| 2021-08-23 | $10.24 | $12.49 | 427,500 | — | — |
| 2021-08-20 | $10.00 | $12.20 | 373,900 | — | — |
| 2021-08-19 | $9.54 | $11.64 | 413,900 | — | — |
| 2021-08-18 | $9.63 | $11.75 | 400,400 | — | — |
| 2021-08-17 | $9.66 | $11.78 | 712,400 | — | — |
| 2021-08-16 | $10.13 | $12.36 | 404,900 | — | — |
| 2021-08-13 | $10.34 | $12.61 | 377,900 | — | — |
| 2021-08-12 | $10.36 | $12.64 | 356,200 | — | — |
| 2021-08-11 | $10.23 | $12.48 | 721,200 | — | — |
| 2021-08-10 | $10.57 | $12.89 | 827,900 | — | — |
| 2021-08-09 | $10.40 | $12.69 | 490,600 | — | — |
| 2021-08-06 | $10.48 | $12.78 | 428,500 | — | — |
| 2021-08-05 | $10.41 | $12.70 | 318,800 | — | — |
| 2021-08-04 | $10.09 | $12.31 | 385,900 | — | — |
| 2021-08-03 | $10.24 | $12.49 | 524,500 | — | — |
| 2021-08-02 | $10.37 | $12.65 | 496,400 | — | — |
| 2021-07-30 | $10.48 | $12.78 | 379,200 | — | — |
| 2021-07-29 | $10.44 | $12.74 | 789,200 | — | — |
| 2021-07-28 | $9.93 | $12.11 | 340,400 | — | — |
| 2021-07-27 | $9.62 | $11.74 | 397,100 | — | — |
| 2021-07-26 | $9.91 | $12.09 | 448,800 | — | — |
| 2021-07-23 | $9.81 | $11.97 | 232,300 | — | — |
| 2021-07-22 | $9.93 | $12.11 | 438,800 | — | — |
| 2021-07-21 | $10.00 | $12.20 | 453,400 | — | — |
| 2021-07-20 | $9.49 | $11.58 | 355,700 | — | — |
| 2021-07-19 | $9.16 | $11.17 | 678,100 | — | — |
| 2021-07-16 | $9.25 | $11.28 | 433,700 | — | — |
| 2021-07-15 | $9.21 | $11.23 | 992,600 | — | — |
| 2021-07-14 | $9.80 | $11.95 | 589,100 | — | — |
| 2021-07-13 | $10.10 | $12.32 | 425,300 | — | — |
| 2021-07-12 | $10.17 | $12.41 | 498,800 | — | — |
| 2021-07-09 | $10.43 | $12.72 | 627,000 | — | — |
| 2021-07-08 | $10.20 | $12.44 | 543,600 | — | — |
| 2021-07-07 | $10.12 | $12.34 | 802,000 | — | — |
| 2021-07-06 | $10.31 | $12.58 | 609,800 | — | — |
| 2021-07-02 | $9.95 | $12.14 | 541,000 | — | — |
| 2021-07-01 | $10.23 | $12.48 | 305,600 | — | — |
| 2021-06-30 | $10.18 | $12.42 | 398,500 | — | — |
| 2021-06-29 | $10.34 | $12.61 | 525,100 | — | — |
| 2021-06-28 | $10.01 | $12.21 | 686,200 | — | — |
| 2021-06-25 | $10.27 | $12.53 | 302,000 | — | — |
| 2021-06-24 | $10.18 | $12.42 | 396,800 | — | — |
| 2021-06-23 | $10.18 | $12.42 | 361,900 | — | — |
| 2021-06-22 | $10.11 | $12.33 | 480,900 | — | — |
| 2021-06-21 | $9.87 | $12.04 | 606,800 | — | — |
| 2021-06-18 | $9.86 | $12.03 | 1,257,000 | — | — |
| 2021-06-17 | $10.23 | $12.48 | 921,800 | — | — |
| 2021-06-16 | $10.53 | $12.85 | 339,400 | — | — |
| 2021-06-15 | $10.28 | $12.54 | 749,100 | — | — |
| 2021-06-14 | $11.06 | $13.49 | 513,300 | — | — |
| 2021-06-11 | $10.87 | $13.26 | 448,600 | — | — |
| 2021-06-10 | $10.79 | $13.16 | 484,200 | — | — |
| 2021-06-09 | $10.65 | $12.99 | 588,600 | — | — |
| 2021-06-08 | $10.97 | $13.38 | 610,400 | — | — |
| 2021-06-07 | $10.71 | $13.06 | 692,200 | — | — |
| 2021-06-04 | $10.52 | $12.83 | 494,200 | — | — |
| 2021-06-03 | $10.31 | $12.58 | 471,500 | — | — |
| 2021-06-02 | $10.16 | $12.39 | 405,300 | — | — |
| 2021-06-01 | $9.86 | $12.03 | 465,600 | — | — |
| 2021-05-28 | $10.09 | $12.31 | 498,600 | — | — |
| 2021-05-27 | $10.07 | $12.28 | 487,300 | — | — |
| 2021-05-26 | $9.73 | $11.87 | 368,600 | — | — |
| 2021-05-25 | $9.28 | $11.32 | 384,200 | — | — |
| 2021-05-24 | $9.33 | $11.38 | 345,200 | — | — |
| 2021-05-21 | $9.45 | $11.53 | 362,300 | — | — |
| 2021-05-20 | $9.50 | $11.59 | 571,700 | — | — |
| 2021-05-19 | $8.91 | $10.87 | 607,000 | — | — |
| 2021-05-18 | $9.10 | $11.10 | 431,000 | — | — |
| 2021-05-17 | $8.79 | $10.72 | 451,700 | — | — |
| 2021-05-14 | $8.75 | $10.67 | 491,200 | — | — |
| 2021-05-13 | $8.57 | $10.45 | 897,700 | — | — |
| 2021-05-12 | $8.73 | $10.65 | 693,800 | — | — |
| 2021-05-11 | $8.99 | $10.97 | 1,029,300 | — | — |
| 2021-05-10 | $8.95 | $10.92 | 847,800 | — | — |
| 2021-05-07 | $9.66 | $11.78 | 659,800 | — | — |
| 2021-05-06 | $9.53 | $11.63 | 701,100 | — | — |
| 2021-05-05 | $9.74 | $11.88 | 686,100 | — | — |
| 2021-05-04 | $9.63 | $11.75 | 1,372,100 | — | — |
| 2021-05-03 | $10.15 | $12.38 | 1,710,800 | — | — |
| 2021-04-30 | $10.05 | $12.26 | 726,400 | — | — |
| 2021-04-29 | $10.54 | $12.86 | 1,186,700 | — | — |
| 2021-04-28 | $10.41 | $12.70 | 518,400 | — | — |
| 2021-04-27 | $10.16 | $12.39 | 500,300 | — | — |
| 2021-04-26 | $10.23 | $12.48 | 661,800 | — | — |
| 2021-04-23 | $9.85 | $12.02 | 416,000 | — | — |
| 2021-04-22 | $9.71 | $11.84 | 557,300 | — | — |
| 2021-04-21 | $9.60 | $11.71 | 477,100 | — | — |
| 2021-04-20 | $9.31 | $11.36 | 960,900 | — | — |
| 2021-04-19 | $9.63 | $11.75 | 1,085,700 | — | — |
| 2021-04-16 | $9.89 | $12.06 | 640,100 | — | — |
| 2021-04-15 | $9.74 | $11.88 | 1,059,200 | — | — |
| 2021-04-14 | $10.03 | $12.24 | 690,000 | — | — |
| 2021-04-13 | $9.79 | $11.94 | 1,003,900 | — | — |
| 2021-04-12 | $9.74 | $11.88 | 1,189,100 | — | — |
| 2021-04-09 | $10.61 | $12.94 | 448,400 | — | — |
| 2021-04-08 | $10.59 | $12.92 | 567,900 | — | — |
| 2021-04-07 | $10.42 | $12.71 | 593,200 | — | — |
| 2021-04-06 | $10.61 | $12.94 | 963,000 | — | — |
| 2021-04-05 | $10.85 | $13.24 | 1,279,300 | — | — |
| 2021-04-01 | $10.77 | $13.14 | 1,223,000 | — | — |
| 2021-03-31 | $10.46 | $12.76 | 1,465,200 | — | — |
| 2021-03-30 | $10.06 | $12.27 | 2,070,700 | — | — |
| 2021-03-29 | $10.42 | $12.71 | 2,456,200 | — | — |
| 2021-03-26 | $10.42 | $12.71 | 1,158,400 | — | — |
| 2021-03-25 | $10.52 | $12.83 | 1,308,300 | — | — |
| 2021-03-24 | $10.44 | $12.74 | 2,038,400 | — | — |
| 2021-03-23 | $11.23 | $13.70 | 1,202,900 | — | — |
| 2021-03-22 | $11.97 | $14.60 | 978,500 | — | — |
| 2021-03-19 | $12.29 | $14.99 | 966,200 | — | — |
| 2021-03-18 | $12.37 | $15.09 | 954,100 | — | — |
| 2021-03-17 | $12.87 | $15.70 | 1,113,400 | — | — |
| 2021-03-16 | $12.60 | $15.37 | 1,570,700 | — | — |
| 2021-03-15 | $13.61 | $16.60 | 1,300,900 | — | — |
| 2021-03-12 | $13.36 | $16.30 | 1,029,000 | — | — |
| 2021-03-11 | $13.44 | $16.39 | 1,286,900 | — | — |
| 2021-03-10 | $12.54 | $15.30 | 1,356,000 | — | — |
| 2021-03-09 | $12.32 | $15.03 | 2,197,500 | — | — |
| 2021-03-08 | $11.14 | $13.59 | 1,746,300 | — | — |
| 2021-03-05 | $11.35 | $13.85 | 2,753,800 | — | — |
| 2021-03-04 | $11.49 | $14.02 | 3,324,100 | — | — |
| 2021-03-03 | $12.65 | $15.43 | 2,316,500 | — | — |
| 2021-03-02 | $14.06 | $17.15 | 1,212,400 | — | — |
| 2021-03-01 | $14.76 | $18.01 | 1,716,900 | — | — |
| 2021-02-26 | $13.97 | $17.04 | 2,232,200 | — | — |
| 2021-02-25 | $13.93 | $16.99 | 3,165,800 | — | — |
| 2021-02-24 | $14.84 | $18.10 | 2,497,600 | — | — |
| 2021-02-23 | $14.07 | $17.16 | 3,653,900 | — | — |
| 2021-02-22 | $15.14 | $18.47 | 3,590,600 | — | — |
| 2021-02-19 | $15.34 | $18.71 | 2,896,400 | — | — |
| 2021-02-18 | $15.22 | $18.57 | 6,509,400 | — | — |
| 2021-02-17 | $18.19 | $22.19 | 4,040,900 | — | — |
| 2021-02-16 | $19.07 | $23.26 | 5,597,700 | — | — |
| 2021-02-12 | $21.30 | $25.98 | 3,938,100 | — | — |
| 2021-02-11 | $19.04 | $23.23 | 3,012,500 | — | — |
| 2021-02-10 | $20.17 | $24.60 | 5,226,200 | — | — |
| 2021-02-09 | $19.20 | $23.42 | 3,009,500 | — | — |
| 2021-02-08 | $18.49 | $22.56 | 5,271,700 | — | — |
| 2021-02-05 | $15.19 | $18.53 | 4,548,100 | — | — |
| 2021-02-04 | $13.53 | $16.50 | 2,528,300 | — | — |
| 2021-02-03 | $13.15 | $16.04 | 3,006,200 | — | — |
| 2021-02-02 | $11.81 | $14.41 | 1,516,200 | — | — |
| 2021-02-01 | $11.68 | $14.25 | 1,847,700 | — | — |
| 2021-01-29 | $11.42 | $13.93 | 1,966,500 | — | — |
| 2021-01-28 | $11.68 | $14.25 | 3,253,600 | — | — |
| 2021-01-27 | $12.45 | $15.19 | 3,869,900 | — | — |
| 2021-01-26 | $12.66 | $15.44 | 5,720,800 | — | — |
| 2021-01-25 | $12.10 | $14.76 | 10,735,800 | — | — |
| 2021-01-22 | $10.10 | $12.32 | 2,381,400 | — | — |
| 2021-01-21 | $9.15 | $11.16 | 2,263,900 | — | — |
| 2021-01-20 | $9.38 | $11.44 | 2,782,600 | — | — |
| 2021-01-19 | $9.22 | $11.25 | 8,328,100 | — | — |
| 2021-01-15 | $7.32 | $8.93 | 870,800 | — | — |
| 2021-01-14 | $7.50 | $9.15 | 1,545,100 | — | — |
| 2021-01-13 | $6.81 | $8.31 | 362,900 | — | — |
| 2021-01-12 | $6.85 | $8.36 | 500,100 | — | — |
| 2021-01-11 | $6.81 | $8.31 | 624,200 | — | — |
| 2021-01-08 | $6.99 | $8.53 | 681,700 | — | — |
| 2021-01-07 | $7.67 | $8.59 | 949,900 | — | — |
| 2021-01-06 | $7.20 | $8.06 | 660,500 | — | — |
| 2021-01-05 | $6.91 | $7.74 | 1,057,600 | — | — |
| 2021-01-04 | $7.19 | $8.05 | 1,145,300 | — | — |