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
- 1987-05-05 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 | $8.00 | $8.00 | 13,200 | — | — |
| 2021-12-30 | $8.41 | $8.41 | 16,700 | — | — |
| 2021-12-29 | $8.40 | $8.40 | 14,700 | — | — |
| 2021-12-28 | $9.10 | $9.10 | 12,000 | — | — |
| 2021-12-27 | $8.65 | $8.65 | 10,000 | — | — |
| 2021-12-23 | $8.31 | $8.31 | 11,500 | — | — |
| 2021-12-22 | $8.75 | $8.75 | 14,100 | — | — |
| 2021-12-21 | $8.81 | $8.81 | 7,800 | — | — |
| 2021-12-20 | $8.79 | $8.79 | 8,000 | — | — |
| 2021-12-17 | $8.58 | $8.58 | 8,700 | — | — |
| 2021-12-16 | $8.53 | $8.53 | 22,700 | — | — |
| 2021-12-15 | $8.54 | $8.54 | 31,200 | — | — |
| 2021-12-14 | $8.48 | $8.48 | 17,000 | — | — |
| 2021-12-13 | $8.02 | $8.02 | 27,600 | — | — |
| 2021-12-10 | $8.59 | $8.59 | 9,100 | — | — |
| 2021-12-09 | $8.53 | $8.53 | 8,200 | — | — |
| 2021-12-08 | $8.53 | $8.53 | 6,200 | — | — |
| 2021-12-07 | $8.90 | $8.90 | 10,300 | — | — |
| 2021-12-06 | $8.93 | $8.93 | 4,100 | — | — |
| 2021-12-03 | $9.00 | $9.00 | 11,100 | — | — |
| 2021-12-02 | $8.80 | $8.80 | 10,300 | — | — |
| 2021-12-01 | $9.23 | $9.23 | 10,200 | — | — |
| 2021-11-30 | $8.93 | $8.93 | 10,600 | — | — |
| 2021-11-29 | $9.00 | $9.00 | 16,600 | — | — |
| 2021-11-26 | $9.20 | $9.20 | 1,200 | — | — |
| 2021-11-24 | $9.20 | $9.20 | 17,500 | — | — |
| 2021-11-23 | $8.73 | $8.73 | 2,400 | — | — |
| 2021-11-22 | $8.90 | $8.90 | 4,100 | — | — |
| 2021-11-19 | $8.84 | $8.84 | 9,800 | — | — |
| 2021-11-18 | $8.93 | $8.93 | 3,100 | — | — |
| 2021-11-17 | $9.06 | $9.06 | 1,900 | — | — |
| 2021-11-16 | $9.10 | $9.10 | 10,900 | — | — |
| 2021-11-15 | $9.20 | $9.20 | 500 | — | — |
| 2021-11-12 | $9.22 | $9.22 | 1,900 | — | — |
| 2021-11-11 | $9.21 | $9.21 | 2,100 | — | — |
| 2021-11-10 | $8.96 | $8.96 | 1,700 | — | — |
| 2021-11-09 | $8.93 | $8.93 | 1,700 | — | — |
| 2021-11-08 | $9.27 | $9.27 | 6,000 | — | — |
| 2021-11-05 | $8.99 | $8.99 | 5,200 | — | — |
| 2021-11-04 | $8.76 | $8.76 | 5,000 | — | — |
| 2021-11-03 | $8.75 | $8.75 | 4,200 | — | — |
| 2021-11-02 | $8.97 | $8.97 | 1,700 | — | — |
| 2021-11-01 | $8.87 | $8.87 | 1,800 | — | — |
| 2021-10-29 | $8.80 | $8.80 | 1,000 | — | — |
| 2021-10-28 | $8.90 | $8.90 | 1,300 | — | — |
| 2021-10-27 | $8.89 | $8.89 | 2,900 | — | — |
| 2021-10-26 | $9.08 | $9.08 | 1,200 | — | — |
| 2021-10-25 | $9.15 | $9.15 | 3,800 | — | — |
| 2021-10-22 | $8.91 | $8.91 | 2,500 | — | — |
| 2021-10-21 | $9.33 | $9.33 | 3,700 | — | — |
| 2021-10-20 | $9.15 | $9.15 | 2,500 | — | — |
| 2021-10-19 | $9.27 | $9.27 | 1,600 | — | — |
| 2021-10-18 | $9.00 | $9.00 | 7,700 | — | — |
| 2021-10-15 | $9.28 | $9.28 | 900 | — | — |
| 2021-10-14 | $9.24 | $9.24 | 14,400 | — | — |
| 2021-10-13 | $9.45 | $9.45 | 2,500 | — | — |
| 2021-10-12 | $9.04 | $9.04 | 3,200 | — | — |
| 2021-10-11 | $9.12 | $9.12 | 3,900 | — | — |
| 2021-10-08 | $9.34 | $9.34 | 10,300 | — | — |
| 2021-10-07 | $9.68 | $9.68 | 2,100 | — | — |
| 2021-10-06 | $9.74 | $9.74 | 10,700 | — | — |
| 2021-10-05 | $9.44 | $9.44 | 5,200 | — | — |
| 2021-10-04 | $9.00 | $9.00 | 600 | — | — |
| 2021-10-01 | $9.10 | $9.10 | 4,400 | — | — |
| 2021-09-30 | $9.36 | $9.36 | 2,300 | — | — |
| 2021-09-29 | $9.42 | $9.42 | 10,800 | — | — |
| 2021-09-28 | $9.38 | $9.38 | 5,700 | — | — |
| 2021-09-27 | $9.63 | $9.63 | 1,100 | — | — |
| 2021-09-24 | $9.69 | $9.69 | 2,900 | — | — |
| 2021-09-23 | $9.76 | $9.76 | 3,200 | — | — |
| 2021-09-22 | $9.83 | $9.83 | 5,400 | — | — |
| 2021-09-21 | $9.76 | $9.76 | 3,000 | — | — |
| 2021-09-20 | $10.17 | $10.17 | 11,800 | — | — |
| 2021-09-17 | $9.74 | $9.74 | 18,200 | — | — |
| 2021-09-16 | $9.00 | $9.00 | 32,100 | — | — |
| 2021-09-15 | $9.19 | $9.19 | 3,300 | — | — |
| 2021-09-14 | $9.97 | $9.97 | 17,900 | — | — |
| 2021-09-13 | $9.05 | $9.05 | 6,900 | — | — |
| 2021-09-10 | $9.25 | $9.25 | 1,800 | — | — |
| 2021-09-09 | $9.29 | $9.29 | 13,000 | — | — |
| 2021-09-08 | $8.64 | $8.64 | 2,700 | — | — |
| 2021-09-07 | $8.88 | $8.88 | 3,600 | — | — |
| 2021-09-03 | $9.10 | $9.10 | 5,200 | — | — |
| 2021-09-02 | $8.65 | $8.65 | 6,000 | — | — |
| 2021-09-01 | $8.65 | $8.65 | 51,100 | — | — |
| 2021-08-31 | $9.16 | $9.16 | 2,800 | — | — |
| 2021-08-30 | $9.04 | $9.04 | 1,300 | — | — |
| 2021-08-27 | $8.80 | $8.80 | 10,800 | — | — |
| 2021-08-26 | $9.00 | $9.00 | 6,700 | — | — |
| 2021-08-25 | $8.68 | $8.68 | 12,700 | — | — |
| 2021-08-24 | $8.54 | $8.54 | 75,000 | — | — |
| 2021-08-23 | $9.09 | $9.09 | 2,500 | — | — |
| 2021-08-20 | $9.25 | $9.25 | 2,900 | — | — |
| 2021-08-19 | $8.97 | $8.97 | 4,000 | — | — |
| 2021-08-18 | $9.34 | $9.34 | 4,500 | — | — |
| 2021-08-17 | $9.21 | $9.21 | 6,700 | — | — |
| 2021-08-16 | $9.14 | $9.14 | 13,000 | — | — |
| 2021-08-13 | $9.01 | $9.01 | 11,800 | — | — |
| 2021-08-12 | $9.34 | $9.34 | 2,100 | — | — |
| 2021-08-11 | $9.40 | $9.40 | 7,700 | — | — |
| 2021-08-10 | $9.51 | $9.51 | 5,200 | — | — |
| 2021-08-09 | $9.55 | $9.55 | 2,300 | — | — |
| 2021-08-06 | $9.77 | $9.77 | 3,600 | — | — |
| 2021-08-05 | $9.63 | $9.63 | 10,300 | — | — |
| 2021-08-04 | $9.69 | $9.69 | 7,100 | — | — |
| 2021-08-03 | $9.80 | $9.80 | 2,100 | — | — |
| 2021-08-02 | $9.96 | $9.96 | 7,600 | — | — |
| 2021-07-30 | $10.07 | $10.07 | 1,900 | — | — |
| 2021-07-29 | $10.16 | $10.16 | 4,500 | — | — |
| 2021-07-28 | $10.08 | $10.08 | 5,000 | — | — |
| 2021-07-27 | $9.81 | $9.81 | 1,800 | — | — |
| 2021-07-26 | $10.12 | $10.12 | 1,500 | — | — |
| 2021-07-23 | $10.24 | $10.24 | 9,900 | — | — |
| 2021-07-22 | $9.74 | $9.74 | 32,000 | — | — |
| 2021-07-21 | $10.05 | $10.05 | 8,600 | — | — |
| 2021-07-20 | $9.90 | $9.90 | 82,000 | — | — |
| 2021-07-19 | $9.50 | $9.50 | 9,900 | — | — |
| 2021-07-16 | $9.12 | $9.12 | 67,900 | — | — |
| 2021-07-15 | $9.00 | $9.00 | 99,700 | — | — |
| 2021-07-14 | $9.41 | $9.41 | 64,000 | — | — |
| 2021-07-13 | $9.81 | $9.81 | 600 | — | — |
| 2021-07-12 | $9.77 | $9.77 | 10,600 | — | — |
| 2021-07-09 | $9.91 | $9.91 | 4,500 | — | — |
| 2021-07-08 | $9.93 | $9.93 | 3,000 | — | — |
| 2021-07-07 | $10.00 | $10.00 | 3,500 | — | — |
| 2021-07-06 | $9.65 | $9.65 | 12,000 | — | — |
| 2021-07-02 | $9.63 | $9.63 | 42,700 | — | — |
| 2021-07-01 | $9.31 | $9.31 | 30,700 | — | — |
| 2021-06-30 | $9.50 | $9.50 | 4,700 | — | — |
| 2021-06-29 | $9.72 | $9.72 | 3,500 | — | — |
| 2021-06-28 | $9.46 | $9.46 | 5,600 | — | — |
| 2021-06-25 | $9.00 | $9.00 | 24,100 | — | — |
| 2021-06-24 | $9.98 | $9.98 | 2,900 | — | — |
| 2021-06-23 | $9.99 | $9.99 | 3,600 | — | — |
| 2021-06-22 | $9.83 | $9.83 | 5,900 | — | — |
| 2021-06-21 | $9.82 | $9.82 | 3,000 | — | — |
| 2021-06-18 | $9.72 | $9.72 | 7,300 | — | — |
| 2021-06-17 | $10.04 | $10.04 | 15,400 | — | — |
| 2021-06-16 | $10.31 | $10.31 | 21,700 | — | — |
| 2021-06-15 | $9.84 | $9.84 | 6,600 | — | — |
| 2021-06-14 | $10.02 | $10.02 | 16,000 | — | — |
| 2021-06-11 | $10.32 | $10.32 | 7,200 | — | — |
| 2021-06-10 | $10.39 | $10.39 | 25,800 | — | — |
| 2021-06-09 | $9.75 | $9.75 | 1,700 | — | — |
| 2021-06-08 | $9.78 | $9.78 | 39,500 | — | — |
| 2021-06-07 | $9.61 | $9.61 | 6,100 | — | — |
| 2021-06-04 | $9.40 | $9.40 | 4,000 | — | — |
| 2021-06-03 | $9.52 | $9.52 | 4,400 | — | — |
| 2021-06-02 | $9.37 | $9.37 | 4,300 | — | — |
| 2021-06-01 | $9.47 | $9.47 | 9,700 | — | — |
| 2021-05-28 | $9.77 | $9.77 | 8,200 | — | — |
| 2021-05-27 | $9.67 | $9.67 | 4,400 | — | — |
| 2021-05-26 | $9.50 | $9.50 | 1,600 | — | — |
| 2021-05-25 | $9.55 | $9.55 | 7,500 | — | — |
| 2021-05-24 | $9.83 | $9.83 | 3,700 | — | — |
| 2021-05-21 | $9.74 | $9.74 | 5,100 | — | — |
| 2021-05-20 | $9.64 | $9.64 | 1,200 | — | — |
| 2021-05-19 | $9.75 | $9.75 | 5,300 | — | — |
| 2021-05-18 | $9.40 | $9.40 | 15,000 | — | — |
| 2021-05-17 | $9.89 | $9.89 | 66,100 | — | — |
| 2021-05-14 | $9.65 | $9.65 | 17,900 | — | — |
| 2021-05-13 | $9.21 | $9.21 | 34,100 | — | — |
| 2021-05-12 | $9.36 | $9.36 | 32,900 | — | — |
| 2021-05-11 | $9.40 | $9.40 | 8,000 | — | — |
| 2021-05-10 | $9.47 | $9.47 | 15,700 | — | — |
| 2021-05-07 | $10.00 | $10.00 | 5,100 | — | — |
| 2021-05-06 | $9.87 | $9.87 | 10,700 | — | — |
| 2021-05-05 | $10.20 | $10.20 | 6,000 | — | — |
| 2021-05-04 | $10.12 | $10.12 | 10,000 | — | — |
| 2021-05-03 | $10.43 | $10.43 | 14,300 | — | — |
| 2021-04-30 | $10.95 | $10.95 | 25,800 | — | — |
| 2021-04-29 | $10.21 | $10.21 | 34,300 | — | — |
| 2021-04-28 | $10.60 | $10.60 | 9,900 | — | — |
| 2021-04-27 | $10.30 | $10.30 | 4,800 | — | — |
| 2021-04-26 | $10.54 | $10.54 | 15,500 | — | — |
| 2021-04-23 | $10.65 | $10.65 | 8,700 | — | — |
| 2021-04-22 | $10.43 | $10.43 | 22,600 | — | — |
| 2021-04-21 | $10.01 | $10.01 | 23,400 | — | — |
| 2021-04-20 | $8.65 | $8.65 | 22,500 | — | — |
| 2021-04-19 | $8.50 | $8.50 | 17,700 | — | — |
| 2021-04-16 | $9.01 | $9.01 | 12,400 | — | — |
| 2021-04-15 | $9.29 | $9.29 | 25,700 | — | — |
| 2021-04-14 | $9.26 | $9.26 | 2,600 | — | — |
| 2021-04-13 | $9.05 | $9.05 | 20,400 | — | — |
| 2021-04-12 | $8.98 | $8.98 | 13,300 | — | — |
| 2021-04-09 | $9.73 | $9.73 | 3,400 | — | — |
| 2021-04-08 | $9.75 | $9.75 | 6,600 | — | — |
| 2021-04-07 | $9.78 | $9.78 | 3,900 | — | — |
| 2021-04-06 | $9.80 | $9.80 | 5,700 | — | — |
| 2021-04-05 | $9.70 | $9.70 | 14,000 | — | — |
| 2021-04-01 | $9.90 | $9.90 | 6,100 | — | — |
| 2021-03-31 | $9.64 | $9.64 | 7,600 | — | — |
| 2021-03-30 | $9.35 | $9.35 | 6,300 | — | — |
| 2021-03-29 | $9.26 | $9.26 | 7,400 | — | — |
| 2021-03-26 | $9.76 | $9.76 | 13,300 | — | — |
| 2021-03-25 | $9.75 | $9.75 | 17,100 | — | — |
| 2021-03-24 | $10.43 | $10.43 | 17,200 | — | — |
| 2021-03-23 | $10.62 | $10.62 | 14,000 | — | — |
| 2021-03-22 | $11.31 | $11.31 | 51,600 | — | — |
| 2021-03-19 | $11.16 | $11.16 | 40,700 | — | — |
| 2021-03-18 | $10.43 | $10.43 | 9,600 | — | — |
| 2021-03-17 | $10.29 | $10.29 | 16,300 | — | — |
| 2021-03-16 | $10.18 | $10.18 | 14,800 | — | — |
| 2021-03-15 | $10.50 | $10.50 | 9,300 | — | — |
| 2021-03-12 | $10.77 | $10.77 | 11,400 | — | — |
| 2021-03-11 | $10.44 | $10.44 | 17,600 | — | — |
| 2021-03-10 | $10.55 | $10.55 | 10,200 | — | — |
| 2021-03-09 | $9.67 | $9.67 | 21,000 | — | — |
| 2021-03-08 | $9.24 | $9.24 | 23,000 | — | — |
| 2021-03-05 | $9.08 | $9.08 | 62,000 | — | — |
| 2021-03-04 | $9.35 | $9.35 | 47,100 | — | — |
| 2021-03-03 | $10.31 | $10.31 | 34,300 | — | — |
| 2021-03-02 | $10.95 | $10.95 | 21,700 | — | — |
| 2021-03-01 | $11.43 | $11.43 | 32,700 | — | — |
| 2021-02-26 | $10.52 | $10.52 | 21,500 | — | — |
| 2021-02-25 | $10.64 | $10.64 | 38,200 | — | — |
| 2021-02-24 | $11.54 | $11.54 | 54,300 | — | — |
| 2021-02-23 | $10.33 | $10.33 | 112,200 | — | — |
| 2021-02-22 | $11.74 | $11.74 | 48,100 | — | — |
| 2021-02-19 | $11.88 | $11.88 | 61,200 | — | — |
| 2021-02-18 | $11.42 | $11.42 | 42,000 | — | — |
| 2021-02-17 | $11.03 | $11.03 | 30,000 | — | — |
| 2021-02-16 | $11.03 | $11.03 | 66,300 | — | — |
| 2021-02-12 | $10.92 | $10.92 | 62,800 | — | — |
| 2021-02-11 | $11.27 | $11.27 | 22,700 | — | — |
| 2021-02-10 | $11.40 | $11.40 | 77,600 | — | — |
| 2021-02-09 | $11.24 | $11.24 | 51,000 | — | — |
| 2021-02-08 | $11.20 | $11.20 | 86,100 | — | — |
| 2021-02-05 | $11.02 | $11.02 | 97,200 | — | — |
| 2021-02-04 | $10.16 | $10.16 | 136,700 | — | — |
| 2021-02-03 | $10.98 | $10.98 | 151,300 | — | — |
| 2021-02-02 | $10.79 | $10.79 | 220,900 | — | — |
| 2021-02-01 | $9.96 | $9.96 | 316,100 | — | — |
| 2021-01-29 | $9.35 | $9.35 | 550,900 | — | — |
| 2021-01-28 | $7.44 | $7.44 | 14,800 | — | — |
| 2021-01-27 | $7.45 | $7.45 | 23,500 | — | — |
| 2021-01-26 | $7.53 | $7.53 | 83,500 | — | — |
| 2021-01-25 | $7.00 | $7.00 | 8,200 | — | — |
| 2021-01-22 | $7.25 | $7.25 | 27,300 | — | — |
| 2021-01-21 | $7.14 | $7.14 | 20,100 | — | — |
| 2021-01-20 | $6.95 | $6.95 | 115,000 | — | — |
| 2021-01-19 | $6.65 | $6.65 | 79,100 | — | — |
| 2021-01-15 | $6.26 | $6.26 | 1,100 | — | — |
| 2021-01-14 | $6.30 | $6.30 | 6,500 | — | — |
| 2021-01-13 | $6.26 | $6.26 | 1,600 | — | — |
| 2021-01-12 | $6.27 | $6.27 | 8,500 | — | — |
| 2021-01-11 | $6.11 | $6.11 | 300 | — | — |
| 2021-01-08 | $6.23 | $6.23 | 5,600 | — | — |
| 2021-01-07 | $6.27 | $6.27 | 59,500 | — | — |
| 2021-01-06 | $5.98 | $5.98 | 7,300 | — | — |
| 2021-01-05 | $6.02 | $6.02 | 6,300 | — | — |
| 2021-01-04 | $6.10 | $6.10 | 2,200 | — | — |