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
- 1996-05-02 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 | $10.16 | $10.69 | 63,100 | — | — |
| 2021-12-30 | $10.40 | $10.94 | 185,900 | — | — |
| 2021-12-29 | $10.37 | $10.91 | 54,300 | — | — |
| 2021-12-28 | $10.56 | $11.11 | 167,100 | — | — |
| 2021-12-27 | $10.95 | $11.52 | 171,800 | — | — |
| 2021-12-23 | $10.59 | $11.14 | 91,800 | — | — |
| 2021-12-22 | $10.21 | $10.74 | 112,000 | — | — |
| 2021-12-21 | $10.57 | $11.12 | 201,900 | — | — |
| 2021-12-20 | $9.18 | $9.66 | 141,300 | — | — |
| 2021-12-17 | $9.69 | $10.20 | 88,400 | — | — |
| 2021-12-16 | $9.61 | $10.11 | 73,300 | — | — |
| 2021-12-15 | $9.88 | $10.40 | 115,600 | — | — |
| 2021-12-14 | $9.52 | $10.02 | 118,800 | — | — |
| 2021-12-13 | $9.60 | $10.10 | 150,300 | — | — |
| 2021-12-10 | $9.44 | $9.93 | 131,500 | — | — |
| 2021-12-09 | $9.64 | $10.14 | 141,400 | — | — |
| 2021-12-08 | $10.24 | $10.78 | 55,200 | — | — |
| 2021-12-07 | $9.85 | $10.37 | 117,900 | — | — |
| 2021-12-06 | $9.19 | $9.67 | 111,300 | — | — |
| 2021-12-03 | $9.25 | $9.73 | 228,200 | — | — |
| 2021-12-02 | $9.97 | $10.49 | 135,200 | — | — |
| 2021-12-01 | $9.77 | $10.28 | 159,400 | — | — |
| 2021-11-30 | $10.70 | $11.26 | 201,800 | — | — |
| 2021-11-29 | $11.29 | $11.88 | 197,800 | — | — |
| 2021-11-26 | $10.98 | $11.55 | 136,600 | — | — |
| 2021-11-24 | $11.62 | $12.23 | 65,200 | — | — |
| 2021-11-23 | $11.36 | $11.95 | 84,800 | — | — |
| 2021-11-22 | $11.16 | $11.74 | 355,000 | — | — |
| 2021-11-19 | $10.93 | $11.50 | 130,900 | — | — |
| 2021-11-18 | $11.15 | $11.73 | 125,400 | — | — |
| 2021-11-17 | $11.63 | $12.24 | 141,900 | — | — |
| 2021-11-16 | $11.86 | $12.48 | 171,000 | — | — |
| 2021-11-15 | $12.38 | $13.03 | 297,600 | — | — |
| 2021-11-12 | $13.75 | $14.47 | 159,700 | — | — |
| 2021-11-11 | $13.18 | $13.87 | 98,000 | — | — |
| 2021-11-10 | $12.47 | $13.12 | 94,500 | — | — |
| 2021-11-09 | $12.88 | $13.55 | 117,000 | — | — |
| 2021-11-08 | $12.83 | $13.50 | 248,400 | — | — |
| 2021-11-05 | $12.14 | $12.78 | 93,000 | — | — |
| 2021-11-04 | $12.48 | $13.13 | 131,400 | — | — |
| 2021-11-03 | $11.84 | $12.46 | 63,500 | — | — |
| 2021-11-02 | $11.72 | $12.33 | 121,600 | — | — |
| 2021-11-01 | $11.50 | $12.10 | 210,100 | — | — |
| 2021-10-29 | $10.49 | $11.04 | 237,000 | — | — |
| 2021-10-28 | $10.97 | $11.54 | 412,300 | — | — |
| 2021-10-27 | $12.02 | $12.65 | 189,500 | — | — |
| 2021-10-26 | $11.67 | $12.28 | 163,700 | — | — |
| 2021-10-25 | $11.57 | $12.18 | 196,300 | — | — |
| 2021-10-22 | $11.66 | $12.27 | 97,200 | — | — |
| 2021-10-21 | $12.02 | $12.65 | 112,300 | — | — |
| 2021-10-20 | $12.20 | $12.84 | 75,500 | — | — |
| 2021-10-19 | $12.52 | $13.18 | 96,100 | — | — |
| 2021-10-18 | $12.28 | $12.92 | 102,000 | — | — |
| 2021-10-15 | $11.78 | $12.40 | 89,000 | — | — |
| 2021-10-14 | $11.94 | $12.56 | 242,200 | — | — |
| 2021-10-13 | $12.57 | $13.23 | 715,200 | — | — |
| 2021-10-12 | $11.84 | $12.46 | 107,000 | — | — |
| 2021-10-11 | $11.84 | $12.46 | 77,300 | — | — |
| 2021-10-08 | $11.98 | $12.61 | 221,500 | — | — |
| 2021-10-07 | $11.56 | $12.16 | 77,600 | — | — |
| 2021-10-06 | $11.08 | $11.66 | 67,000 | — | — |
| 2021-10-05 | $11.19 | $11.78 | 88,300 | — | — |
| 2021-10-04 | $11.48 | $12.08 | 151,000 | — | — |
| 2021-10-01 | $12.24 | $12.88 | 131,400 | — | — |
| 2021-09-30 | $11.88 | $12.50 | 74,200 | — | — |
| 2021-09-29 | $12.70 | $13.36 | 125,100 | — | — |
| 2021-09-28 | $13.17 | $13.86 | 260,600 | — | — |
| 2021-09-27 | $12.72 | $13.39 | 113,800 | — | — |
| 2021-09-24 | $12.30 | $12.94 | 240,100 | — | — |
| 2021-09-23 | $12.32 | $12.96 | 253,100 | — | — |
| 2021-09-22 | $11.92 | $12.54 | 67,800 | — | — |
| 2021-09-21 | $11.87 | $12.49 | 105,200 | — | — |
| 2021-09-20 | $12.02 | $12.65 | 119,600 | — | — |
| 2021-09-17 | $12.47 | $13.12 | 166,000 | — | — |
| 2021-09-16 | $12.70 | $13.36 | 43,800 | — | — |
| 2021-09-15 | $12.52 | $13.18 | 80,900 | — | — |
| 2021-09-14 | $12.77 | $13.44 | 126,100 | — | — |
| 2021-09-13 | $13.00 | $13.68 | 70,400 | — | — |
| 2021-09-10 | $12.88 | $13.55 | 56,200 | — | — |
| 2021-09-09 | $13.03 | $13.71 | 127,600 | — | — |
| 2021-09-08 | $13.06 | $13.74 | 86,200 | — | — |
| 2021-09-07 | $13.52 | $14.23 | 143,800 | — | — |
| 2021-09-03 | $13.97 | $14.70 | 39,900 | — | — |
| 2021-09-02 | $13.99 | $14.72 | 60,600 | — | — |
| 2021-09-01 | $14.06 | $14.80 | 176,400 | — | — |
| 2021-08-31 | $14.86 | $15.64 | 182,900 | — | — |
| 2021-08-30 | $14.03 | $14.76 | 106,300 | — | — |
| 2021-08-27 | $13.98 | $14.71 | 87,100 | — | — |
| 2021-08-26 | $13.39 | $14.09 | 114,200 | — | — |
| 2021-08-25 | $14.24 | $14.99 | 212,300 | — | — |
| 2021-08-24 | $12.97 | $13.65 | 131,200 | — | — |
| 2021-08-23 | $12.74 | $13.41 | 159,500 | — | — |
| 2021-08-20 | $12.56 | $13.22 | 130,500 | — | — |
| 2021-08-19 | $12.03 | $12.66 | 209,200 | — | — |
| 2021-08-18 | $12.35 | $13.00 | 275,700 | — | — |
| 2021-08-17 | $12.82 | $13.49 | 356,100 | — | — |
| 2021-08-16 | $12.87 | $13.54 | 194,100 | — | — |
| 2021-08-13 | $12.49 | $13.14 | 439,900 | — | — |
| 2021-08-12 | $13.37 | $14.07 | 143,000 | — | — |
| 2021-08-11 | $13.32 | $14.02 | 156,100 | — | — |
| 2021-08-10 | $13.82 | $14.54 | 170,500 | — | — |
| 2021-08-09 | $13.91 | $14.64 | 205,400 | — | — |
| 2021-08-06 | $13.95 | $14.68 | 236,800 | — | — |
| 2021-08-05 | $14.60 | $15.36 | 255,100 | — | — |
| 2021-08-04 | $14.81 | $15.58 | 328,400 | — | — |
| 2021-08-03 | $14.49 | $15.25 | 289,100 | — | — |
| 2021-08-02 | $14.40 | $15.15 | 450,000 | — | — |
| 2021-07-30 | $13.12 | $13.81 | 341,900 | — | — |
| 2021-07-29 | $13.97 | $14.70 | 518,600 | — | — |
| 2021-07-28 | $13.66 | $14.37 | 734,600 | — | — |
| 2021-07-27 | $12.82 | $13.49 | 2,074,900 | — | — |
| 2021-07-26 | $11.87 | $12.49 | 863,000 | — | — |
| 2021-07-23 | $10.70 | $11.26 | 576,300 | — | — |
| 2021-07-22 | $10.36 | $10.90 | 901,700 | — | — |
| 2021-07-21 | $10.35 | $10.89 | 1,077,700 | — | — |
| 2021-07-20 | $9.66 | $10.17 | 1,189,000 | — | — |
| 2021-07-19 | $9.64 | $10.14 | 286,400 | — | — |
| 2021-07-16 | $9.49 | $9.99 | 657,400 | — | — |
| 2021-07-15 | $10.16 | $10.69 | 316,700 | — | — |
| 2021-07-14 | $10.88 | $11.45 | 212,300 | — | — |
| 2021-07-13 | $11.15 | $11.73 | 150,100 | — | — |
| 2021-07-12 | $11.24 | $11.83 | 121,900 | — | — |
| 2021-07-09 | $11.32 | $11.91 | 578,700 | — | — |
| 2021-07-08 | $11.64 | $12.25 | 607,400 | — | — |
| 2021-07-07 | $13.12 | $13.81 | 1,669,200 | — | — |
| 2021-07-06 | $13.36 | $14.06 | 712,200 | — | — |
| 2021-07-02 | $12.10 | $12.73 | 393,700 | — | — |
| 2021-07-01 | $11.29 | $11.88 | 51,700 | — | — |
| 2021-06-30 | $11.00 | $11.58 | 154,300 | — | — |
| 2021-06-29 | $11.28 | $11.87 | 27,200 | — | — |
| 2021-06-28 | $11.39 | $11.99 | 70,600 | — | — |
| 2021-06-25 | $11.49 | $12.09 | 135,500 | — | — |
| 2021-06-24 | $11.61 | $12.22 | 415,400 | — | — |
| 2021-06-23 | $11.75 | $12.36 | 114,200 | — | — |
| 2021-06-22 | $11.82 | $12.44 | 78,200 | — | — |
| 2021-06-21 | $11.44 | $12.04 | 149,700 | — | — |
| 2021-06-18 | $10.70 | $11.26 | 193,400 | — | — |
| 2021-06-17 | $10.90 | $11.47 | 502,800 | — | — |
| 2021-06-16 | $12.51 | $13.16 | 117,800 | — | — |
| 2021-06-15 | $12.87 | $13.54 | 139,800 | — | — |
| 2021-06-14 | $13.46 | $14.16 | 312,700 | — | — |
| 2021-06-11 | $12.67 | $13.33 | 802,500 | — | — |
| 2021-06-10 | $11.00 | $11.58 | 230,000 | — | — |
| 2021-06-09 | $10.64 | $11.20 | 242,700 | — | — |
| 2021-06-08 | $10.50 | $11.05 | 257,200 | — | — |
| 2021-06-07 | $10.91 | $11.48 | 225,800 | — | — |
| 2021-06-04 | $11.17 | $11.75 | 495,500 | — | — |
| 2021-06-03 | $10.15 | $10.68 | 230,700 | — | — |
| 2021-06-02 | $9.15 | $9.63 | 49,000 | — | — |
| 2021-06-01 | $9.12 | $9.60 | 98,200 | — | — |
| 2021-05-28 | $8.58 | $9.03 | 56,600 | — | — |
| 2021-05-27 | $8.51 | $8.96 | 402,300 | — | — |
| 2021-05-26 | $7.73 | $8.13 | 277,500 | — | — |
| 2021-05-25 | $8.13 | $8.56 | 131,700 | — | — |
| 2021-05-24 | $8.65 | $9.10 | 1,035,600 | — | — |
| 2021-05-21 | $9.21 | $9.69 | 52,500 | — | — |
| 2021-05-20 | $9.35 | $9.84 | 34,200 | — | — |
| 2021-05-19 | $9.38 | $9.87 | 56,800 | — | — |
| 2021-05-18 | $9.35 | $9.84 | 70,100 | — | — |
| 2021-05-17 | $8.82 | $9.28 | 46,000 | — | — |
| 2021-05-14 | $8.45 | $8.89 | 62,000 | — | — |
| 2021-05-13 | $8.31 | $8.74 | 228,600 | — | — |
| 2021-05-12 | $8.92 | $9.39 | 77,300 | — | — |
| 2021-05-11 | $9.04 | $9.51 | 145,200 | — | — |
| 2021-05-10 | $9.16 | $9.64 | 74,900 | — | — |
| 2021-05-07 | $9.38 | $9.87 | 157,300 | — | — |
| 2021-05-06 | $8.94 | $9.41 | 159,900 | — | — |
| 2021-05-05 | $9.19 | $9.67 | 133,500 | — | — |
| 2021-05-04 | $9.46 | $9.96 | 168,700 | — | — |
| 2021-05-03 | $9.68 | $10.19 | 212,600 | — | — |
| 2021-04-30 | $9.39 | $9.88 | 287,500 | — | — |
| 2021-04-29 | $9.05 | $9.52 | 1,766,300 | — | — |
| 2021-04-28 | $7.34 | $7.72 | 159,600 | — | — |
| 2021-04-27 | $7.36 | $7.75 | 56,800 | — | — |
| 2021-04-26 | $7.53 | $7.92 | 71,400 | — | — |
| 2021-04-23 | $7.04 | $7.41 | 54,800 | — | — |
| 2021-04-22 | $6.77 | $7.12 | 107,200 | — | — |
| 2021-04-21 | $6.45 | $6.79 | 77,700 | — | — |
| 2021-04-20 | $6.02 | $6.34 | 170,900 | — | — |
| 2021-04-19 | $6.48 | $6.82 | 47,700 | — | — |
| 2021-04-16 | $6.41 | $6.75 | 28,800 | — | — |
| 2021-04-15 | $6.59 | $6.93 | 59,200 | — | — |
| 2021-04-14 | $6.47 | $6.81 | 61,200 | — | — |
| 2021-04-13 | $6.51 | $6.85 | 140,000 | — | — |
| 2021-04-12 | $6.89 | $7.25 | 63,700 | — | — |
| 2021-04-09 | $7.15 | $7.52 | 71,700 | — | — |
| 2021-04-08 | $7.22 | $7.60 | 60,700 | — | — |
| 2021-04-07 | $7.24 | $7.62 | 86,800 | — | — |
| 2021-04-06 | $7.27 | $7.65 | 238,100 | — | — |
| 2021-04-05 | $7.23 | $7.61 | 185,300 | — | — |
| 2021-04-01 | $7.59 | $7.99 | 56,700 | — | — |
| 2021-03-31 | $7.13 | $7.50 | 50,200 | — | — |
| 2021-03-30 | $7.12 | $7.49 | 51,800 | — | — |
| 2021-03-29 | $7.05 | $7.42 | 65,300 | — | — |
| 2021-03-26 | $7.60 | $8.00 | 118,900 | — | — |
| 2021-03-25 | $7.53 | $7.92 | 126,800 | — | — |
| 2021-03-24 | $7.95 | $8.37 | 310,600 | — | — |
| 2021-03-23 | $8.42 | $8.86 | 2,238,500 | — | — |
| 2021-03-22 | $8.41 | $8.85 | 54,700 | — | — |
| 2021-03-19 | $8.29 | $8.72 | 139,200 | — | — |
| 2021-03-18 | $8.11 | $8.53 | 57,500 | — | — |
| 2021-03-17 | $8.58 | $9.03 | 89,200 | — | — |
| 2021-03-16 | $8.80 | $9.26 | 43,900 | — | — |
| 2021-03-15 | $9.14 | $9.62 | 66,600 | — | — |
| 2021-03-12 | $9.31 | $9.80 | 141,400 | — | — |
| 2021-03-11 | $8.57 | $9.02 | 105,800 | — | — |
| 2021-03-10 | $8.54 | $8.99 | 208,700 | — | — |
| 2021-03-09 | $8.17 | $8.60 | 95,700 | — | — |
| 2021-03-08 | $7.61 | $8.01 | 148,200 | — | — |
| 2021-03-05 | $7.22 | $7.60 | 204,700 | — | — |
| 2021-03-04 | $7.90 | $8.31 | 153,800 | — | — |
| 2021-03-03 | $7.82 | $8.23 | 94,000 | — | — |
| 2021-03-02 | $8.30 | $8.73 | 146,900 | — | — |
| 2021-03-01 | $8.17 | $8.60 | 76,800 | — | — |
| 2021-02-26 | $7.98 | $8.40 | 170,800 | — | — |
| 2021-02-25 | $7.77 | $8.18 | 89,500 | — | — |
| 2021-02-24 | $8.01 | $8.43 | 103,900 | — | — |
| 2021-02-23 | $7.92 | $8.33 | 103,100 | — | — |
| 2021-02-22 | $8.76 | $9.22 | 103,100 | — | — |
| 2021-02-19 | $8.98 | $9.45 | 302,500 | — | — |
| 2021-02-18 | $9.61 | $10.11 | 210,800 | — | — |
| 2021-02-17 | $9.71 | $10.22 | 294,900 | — | — |
| 2021-02-16 | $9.75 | $10.26 | 158,500 | — | — |
| 2021-02-12 | $9.10 | $9.58 | 82,500 | — | — |
| 2021-02-11 | $8.61 | $9.06 | 230,300 | — | — |
| 2021-02-10 | $8.50 | $8.94 | 93,400 | — | — |
| 2021-02-09 | $8.49 | $8.93 | 160,900 | — | — |
| 2021-02-08 | $8.80 | $9.26 | 111,100 | — | — |
| 2021-02-05 | $8.78 | $9.24 | 70,900 | — | — |
| 2021-02-04 | $9.07 | $9.54 | 165,400 | — | — |
| 2021-02-03 | $9.07 | $9.54 | 209,800 | — | — |
| 2021-02-02 | $8.65 | $9.10 | 186,600 | — | — |
| 2021-02-01 | $8.57 | $9.02 | 228,800 | — | — |
| 2021-01-29 | $7.81 | $8.22 | 260,000 | — | — |
| 2021-01-28 | $7.44 | $7.83 | 131,600 | — | — |
| 2021-01-27 | $7.84 | $8.25 | 656,600 | — | — |
| 2021-01-26 | $7.52 | $7.91 | 443,500 | — | — |
| 2021-01-25 | $6.75 | $7.10 | 205,100 | — | — |
| 2021-01-22 | $6.31 | $6.64 | 147,800 | — | — |
| 2021-01-21 | $6.29 | $6.62 | 68,700 | — | — |
| 2021-01-20 | $6.39 | $6.72 | 215,900 | — | — |
| 2021-01-19 | $6.55 | $6.89 | 372,300 | — | — |
| 2021-01-15 | $5.97 | $6.28 | 308,900 | — | — |
| 2021-01-14 | $5.69 | $5.99 | 172,700 | — | — |
| 2021-01-13 | $5.37 | $5.65 | 203,800 | — | — |
| 2021-01-12 | $5.36 | $5.64 | 216,100 | — | — |
| 2021-01-11 | $5.01 | $5.27 | 69,300 | — | — |
| 2021-01-08 | $5.04 | $5.30 | 165,900 | — | — |
| 2021-01-07 | $5.22 | $5.49 | 276,500 | — | — |
| 2021-01-06 | $4.91 | $5.17 | 231,300 | — | — |
| 2021-01-05 | $5.10 | $5.37 | 85,600 | — | — |
| 2021-01-04 | $4.92 | $5.18 | 162,800 | — | — |