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
- 2005-03-22 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 | $9.67 | $13.40 | 127,000 | — | — |
| 2021-12-30 | $9.64 | $13.36 | 207,200 | — | — |
| 2021-12-29 | $9.87 | $13.68 | 457,000 | — | — |
| 2021-12-28 | $10.01 | $13.87 | 233,700 | — | — |
| 2021-12-27 | $9.79 | $13.57 | 160,200 | — | — |
| 2021-12-23 | $9.51 | $13.18 | 285,900 | — | — |
| 2021-12-22 | $9.37 | $12.99 | 381,900 | — | — |
| 2021-12-21 | $9.23 | $12.79 | 243,100 | — | — |
| 2021-12-20 | $9.05 | $12.54 | 444,600 | — | — |
| 2021-12-17 | $9.67 | $13.40 | 682,100 | — | — |
| 2021-12-16 | $9.70 | $13.44 | 379,100 | — | — |
| 2021-12-15 | $9.55 | $13.24 | 254,000 | — | — |
| 2021-12-14 | $9.40 | $13.03 | 190,400 | — | — |
| 2021-12-13 | $9.49 | $13.15 | 173,800 | — | — |
| 2021-12-10 | $9.67 | $13.40 | 204,100 | — | — |
| 2021-12-09 | $9.56 | $13.25 | 160,700 | — | — |
| 2021-12-08 | $9.64 | $13.36 | 324,700 | — | — |
| 2021-12-07 | $9.35 | $12.96 | 281,200 | — | — |
| 2021-12-06 | $9.09 | $12.60 | 197,100 | — | — |
| 2021-12-03 | $8.65 | $11.99 | 151,600 | — | — |
| 2021-12-02 | $8.74 | $12.11 | 123,200 | — | — |
| 2021-12-01 | $8.70 | $11.94 | 320,800 | — | — |
| 2021-11-30 | $8.69 | $11.93 | 334,600 | — | — |
| 2021-11-29 | $9.04 | $12.41 | 225,600 | — | — |
| 2021-11-26 | $9.02 | $12.38 | 182,700 | — | — |
| 2021-11-24 | $9.20 | $12.63 | 144,700 | — | — |
| 2021-11-23 | $9.14 | $12.55 | 217,600 | — | — |
| 2021-11-22 | $9.49 | $13.03 | 176,700 | — | — |
| 2021-11-19 | $9.47 | $13.00 | 145,400 | — | — |
| 2021-11-18 | $9.56 | $13.12 | 266,400 | — | — |
| 2021-11-17 | $9.42 | $12.93 | 246,700 | — | — |
| 2021-11-16 | $9.11 | $12.50 | 301,300 | — | — |
| 2021-11-15 | $8.80 | $12.08 | 117,400 | — | — |
| 2021-11-12 | $8.74 | $12.00 | 90,900 | — | — |
| 2021-11-11 | $8.78 | $12.05 | 138,000 | — | — |
| 2021-11-10 | $8.72 | $11.97 | 197,000 | — | — |
| 2021-11-09 | $8.91 | $12.23 | 273,300 | — | — |
| 2021-11-08 | $9.02 | $12.38 | 150,400 | — | — |
| 2021-11-05 | $8.82 | $12.11 | 146,600 | — | — |
| 2021-11-04 | $8.82 | $12.11 | 294,100 | — | — |
| 2021-11-03 | $8.95 | $12.29 | 216,100 | — | — |
| 2021-11-02 | $8.80 | $12.08 | 269,000 | — | — |
| 2021-11-01 | $8.88 | $12.19 | 227,700 | — | — |
| 2021-10-29 | $8.67 | $11.90 | 216,900 | — | — |
| 2021-10-28 | $8.62 | $11.83 | 157,000 | — | — |
| 2021-10-27 | $8.60 | $11.80 | 245,900 | — | — |
| 2021-10-26 | $8.48 | $11.64 | 260,000 | — | — |
| 2021-10-25 | $8.75 | $12.01 | 440,600 | — | — |
| 2021-10-22 | $8.31 | $11.41 | 187,900 | — | — |
| 2021-10-21 | $8.19 | $11.24 | 175,100 | — | — |
| 2021-10-20 | $8.24 | $11.31 | 125,500 | — | — |
| 2021-10-19 | $8.27 | $11.35 | 232,000 | — | — |
| 2021-10-18 | $8.35 | $11.46 | 259,200 | — | — |
| 2021-10-15 | $8.23 | $11.30 | 101,000 | — | — |
| 2021-10-14 | $8.19 | $11.24 | 161,100 | — | — |
| 2021-10-13 | $8.11 | $11.13 | 174,300 | — | — |
| 2021-10-12 | $8.20 | $11.26 | 295,500 | — | — |
| 2021-10-11 | $8.26 | $11.34 | 393,300 | — | — |
| 2021-10-08 | $7.93 | $10.89 | 216,000 | — | — |
| 2021-10-07 | $8.00 | $10.98 | 380,200 | — | — |
| 2021-10-06 | $7.71 | $10.58 | 288,800 | — | — |
| 2021-10-05 | $7.72 | $10.60 | 215,000 | — | — |
| 2021-10-04 | $7.64 | $10.49 | 335,000 | — | — |
| 2021-10-01 | $7.49 | $10.28 | 510,500 | — | — |
| 2021-09-30 | $7.27 | $9.98 | 256,000 | — | — |
| 2021-09-29 | $7.56 | $10.38 | 219,800 | — | — |
| 2021-09-28 | $7.29 | $10.01 | 211,600 | — | — |
| 2021-09-27 | $7.42 | $10.19 | 324,100 | — | — |
| 2021-09-24 | $7.28 | $9.99 | 275,700 | — | — |
| 2021-09-23 | $7.30 | $10.02 | 150,800 | — | — |
| 2021-09-22 | $7.14 | $9.80 | 71,300 | — | — |
| 2021-09-21 | $7.06 | $9.69 | 131,700 | — | — |
| 2021-09-20 | $6.99 | $9.59 | 257,700 | — | — |
| 2021-09-17 | $7.23 | $9.92 | 396,400 | — | — |
| 2021-09-16 | $7.17 | $9.84 | 65,800 | — | — |
| 2021-09-15 | $7.21 | $9.90 | 77,200 | — | — |
| 2021-09-14 | $7.08 | $9.72 | 107,000 | — | — |
| 2021-09-13 | $7.17 | $9.84 | 68,300 | — | — |
| 2021-09-10 | $7.05 | $9.68 | 104,200 | — | — |
| 2021-09-09 | $7.06 | $9.69 | 96,700 | — | — |
| 2021-09-08 | $7.08 | $9.72 | 115,600 | — | — |
| 2021-09-07 | $7.14 | $9.80 | 66,700 | — | — |
| 2021-09-03 | $7.13 | $9.79 | 72,500 | — | — |
| 2021-09-02 | $7.19 | $9.87 | 168,400 | — | — |
| 2021-09-01 | $7.18 | $9.86 | 203,600 | — | — |
| 2021-08-31 | $7.13 | $9.79 | 703,700 | — | — |
| 2021-08-30 | $7.01 | $9.62 | 1,293,500 | — | — |
| 2021-08-27 | $6.98 | $9.58 | 266,600 | — | — |
| 2021-08-26 | $6.89 | $9.46 | 288,600 | — | — |
| 2021-08-25 | $6.92 | $9.50 | 276,400 | — | — |
| 2021-08-24 | $6.87 | $9.43 | 238,400 | — | — |
| 2021-08-23 | $6.95 | $9.54 | 129,000 | — | — |
| 2021-08-20 | $6.98 | $9.58 | 55,000 | — | — |
| 2021-08-19 | $6.88 | $9.44 | 176,900 | — | — |
| 2021-08-18 | $7.01 | $9.62 | 63,100 | — | — |
| 2021-08-17 | $6.99 | $9.52 | 111,900 | — | — |
| 2021-08-16 | $7.21 | $9.82 | 76,400 | — | — |
| 2021-08-13 | $7.38 | $10.05 | 79,300 | — | — |
| 2021-08-12 | $7.37 | $10.04 | 46,500 | — | — |
| 2021-08-11 | $7.36 | $10.03 | 56,100 | — | — |
| 2021-08-10 | $7.31 | $9.96 | 189,500 | — | — |
| 2021-08-09 | $6.96 | $9.48 | 159,300 | — | — |
| 2021-08-06 | $7.19 | $9.80 | 41,000 | — | — |
| 2021-08-05 | $7.16 | $9.76 | 113,000 | — | — |
| 2021-08-04 | $7.29 | $9.93 | 75,100 | — | — |
| 2021-08-03 | $7.37 | $10.04 | 98,200 | — | — |
| 2021-08-02 | $7.42 | $10.11 | 181,700 | — | — |
| 2021-07-30 | $7.30 | $9.95 | 145,300 | — | — |
| 2021-07-29 | $7.34 | $10.00 | 73,900 | — | — |
| 2021-07-28 | $7.20 | $9.81 | 154,800 | — | — |
| 2021-07-27 | $7.05 | $9.61 | 104,000 | — | — |
| 2021-07-26 | $7.11 | $9.69 | 220,300 | — | — |
| 2021-07-23 | $6.73 | $9.17 | 78,600 | — | — |
| 2021-07-22 | $6.68 | $9.10 | 151,000 | — | — |
| 2021-07-21 | $6.77 | $9.22 | 156,700 | — | — |
| 2021-07-20 | $6.69 | $9.11 | 132,400 | — | — |
| 2021-07-19 | $6.56 | $8.94 | 145,200 | — | — |
| 2021-07-16 | $6.78 | $9.24 | 133,500 | — | — |
| 2021-07-15 | $6.88 | $9.37 | 94,900 | — | — |
| 2021-07-14 | $6.86 | $9.35 | 114,400 | — | — |
| 2021-07-13 | $6.81 | $9.28 | 111,600 | — | — |
| 2021-07-12 | $6.71 | $9.14 | 111,400 | — | — |
| 2021-07-09 | $6.69 | $9.11 | 199,200 | — | — |
| 2021-07-08 | $6.65 | $9.06 | 206,100 | — | — |
| 2021-07-07 | $6.81 | $9.28 | 148,000 | — | — |
| 2021-07-06 | $6.84 | $9.32 | 173,400 | — | — |
| 2021-07-02 | $6.85 | $9.33 | 58,900 | — | — |
| 2021-07-01 | $6.88 | $9.37 | 141,800 | — | — |
| 2021-06-30 | $6.86 | $9.35 | 203,300 | — | — |
| 2021-06-29 | $6.87 | $9.36 | 98,900 | — | — |
| 2021-06-28 | $6.84 | $9.32 | 140,600 | — | — |
| 2021-06-25 | $6.97 | $9.50 | 118,000 | — | — |
| 2021-06-24 | $7.05 | $9.61 | 118,000 | — | — |
| 2021-06-23 | $7.08 | $9.65 | 140,700 | — | — |
| 2021-06-22 | $6.98 | $9.51 | 441,800 | — | — |
| 2021-06-21 | $6.98 | $9.51 | 190,600 | — | — |
| 2021-06-18 | $6.84 | $9.32 | 300,900 | — | — |
| 2021-06-17 | $6.98 | $9.51 | 446,500 | — | — |
| 2021-06-16 | $7.25 | $9.88 | 199,500 | — | — |
| 2021-06-15 | $7.30 | $9.95 | 237,700 | — | — |
| 2021-06-14 | $7.29 | $9.93 | 143,200 | — | — |
| 2021-06-11 | $7.33 | $9.99 | 86,200 | — | — |
| 2021-06-10 | $7.31 | $9.96 | 142,600 | — | — |
| 2021-06-09 | $7.35 | $10.01 | 177,400 | — | — |
| 2021-06-08 | $7.51 | $10.23 | 222,100 | — | — |
| 2021-06-07 | $7.48 | $10.19 | 185,200 | — | — |
| 2021-06-04 | $7.44 | $10.14 | 191,800 | — | — |
| 2021-06-03 | $7.35 | $10.01 | 88,700 | — | — |
| 2021-06-02 | $7.37 | $10.04 | 172,500 | — | — |
| 2021-06-01 | $7.31 | $9.89 | 277,800 | — | — |
| 2021-05-28 | $7.19 | $9.73 | 105,400 | — | — |
| 2021-05-27 | $7.21 | $9.75 | 320,000 | — | — |
| 2021-05-26 | $7.09 | $9.59 | 446,900 | — | — |
| 2021-05-25 | $6.98 | $9.44 | 248,800 | — | — |
| 2021-05-24 | $7.08 | $9.58 | 220,500 | — | — |
| 2021-05-21 | $6.81 | $9.21 | 100,900 | — | — |
| 2021-05-20 | $6.89 | $9.32 | 128,000 | — | — |
| 2021-05-19 | $6.80 | $9.20 | 170,600 | — | — |
| 2021-05-18 | $6.88 | $9.31 | 234,300 | — | — |
| 2021-05-17 | $6.79 | $9.19 | 115,900 | — | — |
| 2021-05-14 | $6.75 | $9.13 | 180,400 | — | — |
| 2021-05-13 | $6.69 | $9.05 | 220,900 | — | — |
| 2021-05-12 | $6.77 | $9.16 | 186,700 | — | — |
| 2021-05-11 | $6.80 | $9.20 | 203,100 | — | — |
| 2021-05-10 | $6.84 | $9.25 | 277,400 | — | — |
| 2021-05-07 | $6.99 | $9.46 | 245,000 | — | — |
| 2021-05-06 | $6.96 | $9.42 | 407,800 | — | — |
| 2021-05-05 | $6.88 | $9.31 | 481,800 | — | — |
| 2021-05-04 | $6.77 | $9.16 | 379,400 | — | — |
| 2021-05-03 | $6.73 | $9.10 | 491,700 | — | — |
| 2021-04-30 | $6.62 | $8.96 | 2,701,100 | — | — |
| 2021-04-29 | $6.52 | $8.82 | 603,200 | — | — |
| 2021-04-28 | $6.26 | $8.47 | 92,600 | — | — |
| 2021-04-27 | $6.26 | $8.47 | 126,300 | — | — |
| 2021-04-26 | $6.23 | $8.43 | 163,000 | — | — |
| 2021-04-23 | $6.43 | $8.70 | 147,900 | — | — |
| 2021-04-22 | $6.38 | $8.63 | 126,300 | — | — |
| 2021-04-21 | $6.44 | $8.71 | 147,600 | — | — |
| 2021-04-20 | $6.39 | $8.64 | 305,800 | — | — |
| 2021-04-19 | $6.45 | $8.73 | 217,700 | — | — |
| 2021-04-16 | $6.45 | $8.73 | 118,000 | — | — |
| 2021-04-15 | $6.45 | $8.73 | 181,400 | — | — |
| 2021-04-14 | $6.44 | $8.71 | 101,300 | — | — |
| 2021-04-13 | $6.34 | $8.58 | 109,700 | — | — |
| 2021-04-12 | $6.27 | $8.48 | 69,500 | — | — |
| 2021-04-09 | $6.39 | $8.64 | 60,200 | — | — |
| 2021-04-08 | $6.39 | $8.64 | 141,700 | — | — |
| 2021-04-07 | $6.25 | $8.45 | 157,200 | — | — |
| 2021-04-06 | $6.26 | $8.47 | 172,300 | — | — |
| 2021-04-05 | $6.20 | $8.39 | 365,200 | — | — |
| 2021-04-01 | $5.86 | $7.93 | 132,000 | — | — |
| 2021-03-31 | $5.81 | $7.86 | 95,000 | — | — |
| 2021-03-30 | $5.90 | $7.98 | 121,000 | — | — |
| 2021-03-29 | $5.79 | $7.83 | 111,100 | — | — |
| 2021-03-26 | $5.84 | $7.90 | 97,400 | — | — |
| 2021-03-25 | $5.85 | $7.91 | 111,000 | — | — |
| 2021-03-24 | $5.96 | $8.06 | 118,600 | — | — |
| 2021-03-23 | $5.92 | $8.01 | 108,500 | — | — |
| 2021-03-22 | $6.07 | $8.21 | 102,800 | — | — |
| 2021-03-19 | $5.92 | $8.01 | 330,300 | — | — |
| 2021-03-18 | $5.92 | $8.01 | 102,100 | — | — |
| 2021-03-17 | $5.98 | $8.09 | 127,600 | — | — |
| 2021-03-16 | $6.02 | $8.14 | 230,300 | — | — |
| 2021-03-15 | $6.10 | $8.25 | 166,900 | — | — |
| 2021-03-12 | $6.01 | $8.13 | 95,000 | — | — |
| 2021-03-11 | $6.07 | $8.21 | 146,600 | — | — |
| 2021-03-10 | $6.06 | $8.20 | 141,200 | — | — |
| 2021-03-09 | $5.93 | $8.02 | 162,800 | — | — |
| 2021-03-08 | $5.81 | $7.86 | 81,400 | — | — |
| 2021-03-05 | $5.88 | $7.95 | 58,700 | — | — |
| 2021-03-04 | $5.74 | $7.76 | 94,700 | — | — |
| 2021-03-03 | $5.85 | $7.91 | 91,500 | — | — |
| 2021-03-02 | $5.86 | $7.89 | 85,000 | — | — |
| 2021-03-01 | $5.85 | $7.88 | 116,400 | — | — |
| 2021-02-26 | $5.70 | $7.68 | 134,000 | — | — |
| 2021-02-25 | $5.77 | $7.77 | 121,200 | — | — |
| 2021-02-24 | $5.92 | $7.97 | 151,600 | — | — |
| 2021-02-23 | $5.88 | $7.92 | 284,700 | — | — |
| 2021-02-22 | $5.91 | $7.96 | 459,600 | — | — |
| 2021-02-19 | $5.88 | $7.92 | 127,800 | — | — |
| 2021-02-18 | $5.81 | $7.82 | 110,100 | — | — |
| 2021-02-17 | $5.95 | $8.01 | 128,400 | — | — |
| 2021-02-16 | $5.98 | $8.05 | 335,700 | — | — |
| 2021-02-12 | $5.77 | $7.77 | 102,200 | — | — |
| 2021-02-11 | $5.68 | $7.65 | 161,800 | — | — |
| 2021-02-10 | $5.71 | $7.69 | 135,500 | — | — |
| 2021-02-09 | $5.63 | $7.58 | 224,700 | — | — |
| 2021-02-08 | $5.41 | $7.28 | 162,300 | — | — |
| 2021-02-05 | $5.37 | $7.23 | 56,500 | — | — |
| 2021-02-04 | $5.31 | $7.15 | 70,000 | — | — |
| 2021-02-03 | $5.37 | $7.23 | 242,900 | — | — |
| 2021-02-02 | $5.33 | $7.18 | 266,600 | — | — |
| 2021-02-01 | $5.34 | $7.19 | 216,900 | — | — |
| 2021-01-29 | $5.32 | $7.16 | 217,000 | — | — |
| 2021-01-28 | $5.46 | $7.35 | 193,600 | — | — |
| 2021-01-27 | $5.33 | $7.18 | 143,000 | — | — |
| 2021-01-26 | $5.35 | $7.20 | 41,800 | — | — |
| 2021-01-25 | $5.35 | $7.20 | 125,200 | — | — |
| 2021-01-22 | $5.42 | $7.30 | 60,100 | — | — |
| 2021-01-21 | $5.44 | $7.33 | 63,600 | — | — |
| 2021-01-20 | $5.47 | $7.37 | 120,300 | — | — |
| 2021-01-19 | $5.50 | $7.41 | 84,400 | — | — |
| 2021-01-15 | $5.34 | $7.19 | 191,100 | — | — |
| 2021-01-14 | $5.45 | $7.34 | 243,000 | — | — |
| 2021-01-13 | $5.59 | $7.53 | 257,800 | — | — |
| 2021-01-12 | $5.52 | $7.43 | 292,500 | — | — |
| 2021-01-11 | $5.52 | $7.43 | 210,700 | — | — |
| 2021-01-08 | $5.51 | $7.42 | 211,600 | — | — |
| 2021-01-07 | $5.57 | $7.50 | 220,300 | — | — |
| 2021-01-06 | $5.34 | $7.19 | 275,500 | — | — |
| 2021-01-05 | $5.08 | $6.84 | 98,400 | — | — |
| 2021-01-04 | $5.00 | $6.73 | 250,600 | — | — |