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
- 1996-05-23 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 | $5.80 | $20.60 | 849,100 | — | — |
| 2021-12-30 | $6.23 | $22.13 | 1,468,400 | — | — |
| 2021-12-29 | $6.67 | $23.69 | 13,769,000 | — | — |
| 2021-12-28 | $8.45 | $30.01 | 44,700 | — | — |
| 2021-12-27 | $8.51 | $30.23 | 22,700 | — | — |
| 2021-12-23 | $8.45 | $30.01 | 17,100 | — | — |
| 2021-12-22 | $8.45 | $30.01 | 10,600 | — | — |
| 2021-12-21 | $8.40 | $29.84 | 39,300 | — | — |
| 2021-12-20 | $8.31 | $29.52 | 52,700 | — | — |
| 2021-12-17 | $8.61 | $30.58 | 56,700 | — | — |
| 2021-12-16 | $8.60 | $30.55 | 35,500 | — | — |
| 2021-12-15 | $8.29 | $29.45 | 58,800 | — | — |
| 2021-12-14 | $8.53 | $30.30 | 12,800 | — | — |
| 2021-12-13 | $8.69 | $30.87 | 39,800 | — | — |
| 2021-12-10 | $8.59 | $30.51 | 63,000 | — | — |
| 2021-12-09 | $8.58 | $30.48 | 27,400 | — | — |
| 2021-12-08 | $8.72 | $30.97 | 27,000 | — | — |
| 2021-12-07 | $8.65 | $30.72 | 37,900 | — | — |
| 2021-12-06 | $8.45 | $30.01 | 24,300 | — | — |
| 2021-12-03 | $8.60 | $30.55 | 57,100 | — | — |
| 2021-12-02 | $8.65 | $30.72 | 144,000 | — | — |
| 2021-12-01 | $7.75 | $27.53 | 48,800 | — | — |
| 2021-11-30 | $7.90 | $28.06 | 11,100 | — | — |
| 2021-11-29 | $7.96 | $28.27 | 35,700 | — | — |
| 2021-11-26 | $7.99 | $28.38 | 14,900 | — | — |
| 2021-11-24 | $8.03 | $28.52 | 32,100 | — | — |
| 2021-11-23 | $8.07 | $28.66 | 26,300 | — | — |
| 2021-11-22 | $8.25 | $29.30 | 21,600 | — | — |
| 2021-11-19 | $8.24 | $29.27 | 8,300 | — | — |
| 2021-11-18 | $8.40 | $29.84 | 25,400 | — | — |
| 2021-11-17 | $8.38 | $29.77 | 15,500 | — | — |
| 2021-11-16 | $8.41 | $29.87 | 13,200 | — | — |
| 2021-11-15 | $8.40 | $29.84 | 21,300 | — | — |
| 2021-11-12 | $8.38 | $29.77 | 17,400 | — | — |
| 2021-11-11 | $8.50 | $30.19 | 15,200 | — | — |
| 2021-11-10 | $8.50 | $30.19 | 26,900 | — | — |
| 2021-11-09 | $8.73 | $31.01 | 34,200 | — | — |
| 2021-11-08 | $8.96 | $31.83 | 27,200 | — | — |
| 2021-11-05 | $8.99 | $31.93 | 11,700 | — | — |
| 2021-11-04 | $9.00 | $31.97 | 8,100 | — | — |
| 2021-11-03 | $8.96 | $31.83 | 24,300 | — | — |
| 2021-11-02 | $9.10 | $32.32 | 30,900 | — | — |
| 2021-11-01 | $9.01 | $32.00 | 64,300 | — | — |
| 2021-10-29 | $8.57 | $30.44 | 76,100 | — | — |
| 2021-10-28 | $7.80 | $27.71 | 50,900 | — | — |
| 2021-10-27 | $7.82 | $27.78 | 62,100 | — | — |
| 2021-10-26 | $8.24 | $29.27 | 12,200 | — | — |
| 2021-10-25 | $8.37 | $29.73 | 43,200 | — | — |
| 2021-10-22 | $8.29 | $29.45 | 13,600 | — | — |
| 2021-10-21 | $8.33 | $29.59 | 8,900 | — | — |
| 2021-10-20 | $8.37 | $29.73 | 12,200 | — | — |
| 2021-10-19 | $8.30 | $29.48 | 17,800 | — | — |
| 2021-10-18 | $8.53 | $30.30 | 15,600 | — | — |
| 2021-10-15 | $8.51 | $30.23 | 12,600 | — | — |
| 2021-10-14 | $8.55 | $30.37 | 15,600 | — | — |
| 2021-10-13 | $8.44 | $29.98 | 9,100 | — | — |
| 2021-10-12 | $8.33 | $29.59 | 20,300 | — | — |
| 2021-10-11 | $8.39 | $29.80 | 22,700 | — | — |
| 2021-10-08 | $8.11 | $28.81 | 37,400 | — | — |
| 2021-10-07 | $7.90 | $28.06 | 9,100 | — | — |
| 2021-10-06 | $7.89 | $28.02 | 5,500 | — | — |
| 2021-10-05 | $8.10 | $28.77 | 7,600 | — | — |
| 2021-10-04 | $7.99 | $28.38 | 9,000 | — | — |
| 2021-10-01 | $7.94 | $28.20 | 12,000 | — | — |
| 2021-09-30 | $7.84 | $27.85 | 5,100 | — | — |
| 2021-09-29 | $7.80 | $27.71 | 16,100 | — | — |
| 2021-09-28 | $7.84 | $27.85 | 20,000 | — | — |
| 2021-09-27 | $7.96 | $28.27 | 34,200 | — | — |
| 2021-09-24 | $7.90 | $28.06 | 47,400 | — | — |
| 2021-09-23 | $8.13 | $28.88 | 40,800 | — | — |
| 2021-09-22 | $8.26 | $29.34 | 18,100 | — | — |
| 2021-09-21 | $8.07 | $28.66 | 18,000 | — | — |
| 2021-09-20 | $8.15 | $28.95 | 105,700 | — | — |
| 2021-09-17 | $8.39 | $29.80 | 28,800 | — | — |
| 2021-09-16 | $8.38 | $29.77 | 9,800 | — | — |
| 2021-09-15 | $8.44 | $29.98 | 21,400 | — | — |
| 2021-09-14 | $8.55 | $30.37 | 8,700 | — | — |
| 2021-09-13 | $8.70 | $30.90 | 15,400 | — | — |
| 2021-09-10 | $8.51 | $30.23 | 5,000 | — | — |
| 2021-09-09 | $8.41 | $29.87 | 21,200 | — | — |
| 2021-09-08 | $8.33 | $29.59 | 6,500 | — | — |
| 2021-09-07 | $8.30 | $29.48 | 11,000 | — | — |
| 2021-09-03 | $8.33 | $29.59 | 10,800 | — | — |
| 2021-09-02 | $8.35 | $29.66 | 14,300 | — | — |
| 2021-09-01 | $8.52 | $30.26 | 9,800 | — | — |
| 2021-08-31 | $8.53 | $30.30 | 8,900 | — | — |
| 2021-08-30 | $8.46 | $30.05 | 29,000 | — | — |
| 2021-08-27 | $8.57 | $30.44 | 12,100 | — | — |
| 2021-08-26 | $8.68 | $30.83 | 10,100 | — | — |
| 2021-08-25 | $8.75 | $31.08 | 12,200 | — | — |
| 2021-08-24 | $8.76 | $31.12 | 101,600 | — | — |
| 2021-08-23 | $8.74 | $31.04 | 158,200 | — | — |
| 2021-08-20 | $8.63 | $30.65 | 21,200 | — | — |
| 2021-08-19 | $8.63 | $30.65 | 28,100 | — | — |
| 2021-08-18 | $8.90 | $31.61 | 8,500 | — | — |
| 2021-08-17 | $8.88 | $31.54 | 25,100 | — | — |
| 2021-08-16 | $8.98 | $31.90 | 20,500 | — | — |
| 2021-08-13 | $9.07 | $32.22 | 27,900 | — | — |
| 2021-08-12 | $9.15 | $32.50 | 63,500 | — | — |
| 2021-08-11 | $8.72 | $30.97 | 60,500 | — | — |
| 2021-08-10 | $8.55 | $30.37 | 27,100 | — | — |
| 2021-08-09 | $8.59 | $30.51 | 18,400 | — | — |
| 2021-08-06 | $8.75 | $31.08 | 13,100 | — | — |
| 2021-08-05 | $8.88 | $31.54 | 23,400 | — | — |
| 2021-08-04 | $8.78 | $31.19 | 12,500 | — | — |
| 2021-08-03 | $8.79 | $31.22 | 12,200 | — | — |
| 2021-08-02 | $8.85 | $31.43 | 65,900 | — | — |
| 2021-07-30 | $8.58 | $30.48 | 22,700 | — | — |
| 2021-07-29 | $8.67 | $30.80 | 6,300 | — | — |
| 2021-07-28 | $8.52 | $30.26 | 2,500 | — | — |
| 2021-07-27 | $8.41 | $29.87 | 8,100 | — | — |
| 2021-07-26 | $8.44 | $29.98 | 19,700 | — | — |
| 2021-07-23 | $8.70 | $30.90 | 8,000 | — | — |
| 2021-07-22 | $8.54 | $30.33 | 31,700 | — | — |
| 2021-07-21 | $8.48 | $30.12 | 17,700 | — | — |
| 2021-07-20 | $8.36 | $29.69 | 48,100 | — | — |
| 2021-07-19 | $8.40 | $29.84 | 19,500 | — | — |
| 2021-07-16 | $8.40 | $29.84 | 10,900 | — | — |
| 2021-07-15 | $8.45 | $30.01 | 4,900 | — | — |
| 2021-07-14 | $8.40 | $29.84 | 4,800 | — | — |
| 2021-07-13 | $8.48 | $30.12 | 35,300 | — | — |
| 2021-07-12 | $8.47 | $30.08 | 12,100 | — | — |
| 2021-07-09 | $8.50 | $30.19 | 5,500 | — | — |
| 2021-07-08 | $8.46 | $30.05 | 26,100 | — | — |
| 2021-07-07 | $8.48 | $30.12 | 62,600 | — | — |
| 2021-07-06 | $8.71 | $30.94 | 24,000 | — | — |
| 2021-07-02 | $8.99 | $31.93 | 18,600 | — | — |
| 2021-07-01 | $8.87 | $31.51 | 7,500 | — | — |
| 2021-06-30 | $8.86 | $31.47 | 120,200 | — | — |
| 2021-06-29 | $8.74 | $31.04 | 22,300 | — | — |
| 2021-06-28 | $8.85 | $31.43 | 60,500 | — | — |
| 2021-06-25 | $8.85 | $31.43 | 39,300 | — | — |
| 2021-06-24 | $9.09 | $32.29 | 17,700 | — | — |
| 2021-06-23 | $9.06 | $32.18 | 14,600 | — | — |
| 2021-06-22 | $9.14 | $32.46 | 33,500 | — | — |
| 2021-06-21 | $9.07 | $32.22 | 29,100 | — | — |
| 2021-06-18 | $9.02 | $32.04 | 51,100 | — | — |
| 2021-06-17 | $8.87 | $31.51 | 36,900 | — | — |
| 2021-06-16 | $9.00 | $31.97 | 25,500 | — | — |
| 2021-06-15 | $9.25 | $32.86 | 19,800 | — | — |
| 2021-06-14 | $9.25 | $32.86 | 31,100 | — | — |
| 2021-06-11 | $9.41 | $33.42 | 33,400 | — | — |
| 2021-06-10 | $9.14 | $32.46 | 21,200 | — | — |
| 2021-06-09 | $9.16 | $32.54 | 27,600 | — | — |
| 2021-06-08 | $8.95 | $31.79 | 30,000 | — | — |
| 2021-06-07 | $8.91 | $31.65 | 55,100 | — | — |
| 2021-06-04 | $9.28 | $32.96 | 30,000 | — | — |
| 2021-06-03 | $9.26 | $32.89 | 30,800 | — | — |
| 2021-06-02 | $9.07 | $32.22 | 29,000 | — | — |
| 2021-06-01 | $9.36 | $33.25 | 35,000 | — | — |
| 2021-05-28 | $9.18 | $32.61 | 53,500 | — | — |
| 2021-05-27 | $9.15 | $32.50 | 23,500 | — | — |
| 2021-05-26 | $9.07 | $32.22 | 25,700 | — | — |
| 2021-05-25 | $9.03 | $32.07 | 39,300 | — | — |
| 2021-05-24 | $9.09 | $32.29 | 74,000 | — | — |
| 2021-05-21 | $9.40 | $33.39 | 40,600 | — | — |
| 2021-05-20 | $9.48 | $33.67 | 81,700 | — | — |
| 2021-05-19 | $9.28 | $32.96 | 99,000 | — | — |
| 2021-05-18 | $9.12 | $32.39 | 71,700 | — | — |
| 2021-05-17 | $8.98 | $31.90 | 53,200 | — | — |
| 2021-05-14 | $8.72 | $30.97 | 45,000 | — | — |
| 2021-05-13 | $8.64 | $30.69 | 34,700 | — | — |
| 2021-05-12 | $8.62 | $30.62 | 40,300 | — | — |
| 2021-05-11 | $8.83 | $31.36 | 54,600 | — | — |
| 2021-05-10 | $8.98 | $31.90 | 43,100 | — | — |
| 2021-05-07 | $9.02 | $32.04 | 57,200 | — | — |
| 2021-05-06 | $8.96 | $31.83 | 26,300 | — | — |
| 2021-05-05 | $9.00 | $31.97 | 37,700 | — | — |
| 2021-05-04 | $8.88 | $31.54 | 53,600 | — | — |
| 2021-05-03 | $9.02 | $32.04 | 147,300 | — | — |
| 2021-04-30 | $8.55 | $30.37 | 57,900 | — | — |
| 2021-04-29 | $8.47 | $30.08 | 44,800 | — | — |
| 2021-04-28 | $8.40 | $29.84 | 50,500 | — | — |
| 2021-04-27 | $8.35 | $29.66 | 185,900 | — | — |
| 2021-04-26 | $7.93 | $28.17 | 14,800 | — | — |
| 2021-04-23 | $7.83 | $27.81 | 29,700 | — | — |
| 2021-04-22 | $7.56 | $26.85 | 20,100 | — | — |
| 2021-04-21 | $7.55 | $26.82 | 19,800 | — | — |
| 2021-04-20 | $7.43 | $26.39 | 23,200 | — | — |
| 2021-04-19 | $7.75 | $27.53 | 20,800 | — | — |
| 2021-04-16 | $7.88 | $27.99 | 44,500 | — | — |
| 2021-04-15 | $7.85 | $27.88 | 43,200 | — | — |
| 2021-04-14 | $7.67 | $27.24 | 11,200 | — | — |
| 2021-04-13 | $7.61 | $27.03 | 26,100 | — | — |
| 2021-04-12 | $7.60 | $26.99 | 27,100 | — | — |
| 2021-04-09 | $7.60 | $26.99 | 9,300 | — | — |
| 2021-04-08 | $7.51 | $26.68 | 38,800 | — | — |
| 2021-04-07 | $7.60 | $26.99 | 28,000 | — | — |
| 2021-04-06 | $7.53 | $26.75 | 23,100 | — | — |
| 2021-04-05 | $7.53 | $26.75 | 66,600 | — | — |
| 2021-04-01 | $7.19 | $25.54 | 33,400 | — | — |
| 2021-03-31 | $7.05 | $25.04 | 93,000 | — | — |
| 2021-03-30 | $7.05 | $25.04 | 10,100 | — | — |
| 2021-03-29 | $7.01 | $24.90 | 59,100 | — | — |
| 2021-03-26 | $7.05 | $25.04 | 34,500 | — | — |
| 2021-03-25 | $7.00 | $24.86 | 39,100 | — | — |
| 2021-03-24 | $6.85 | $24.33 | 29,900 | — | — |
| 2021-03-23 | $6.93 | $24.61 | 25,600 | — | — |
| 2021-03-22 | $7.11 | $25.25 | 35,900 | — | — |
| 2021-03-19 | $7.34 | $26.07 | 209,900 | — | — |
| 2021-03-18 | $7.71 | $27.39 | 37,000 | — | — |
| 2021-03-17 | $7.66 | $27.21 | 18,900 | — | — |
| 2021-03-16 | $7.70 | $27.35 | 33,600 | — | — |
| 2021-03-15 | $7.88 | $27.99 | 47,200 | — | — |
| 2021-03-12 | $7.56 | $26.85 | 43,500 | — | — |
| 2021-03-11 | $7.67 | $27.24 | 45,300 | — | — |
| 2021-03-10 | $7.50 | $26.64 | 110,600 | — | — |
| 2021-03-09 | $7.28 | $25.86 | 312,700 | — | — |
| 2021-03-08 | $7.08 | $25.15 | 28,300 | — | — |
| 2021-03-05 | $6.92 | $24.58 | 40,200 | — | — |
| 2021-03-04 | $6.79 | $24.12 | 55,300 | — | — |
| 2021-03-03 | $6.98 | $24.79 | 50,000 | — | — |
| 2021-03-02 | $6.99 | $24.83 | 23,800 | — | — |
| 2021-03-01 | $7.15 | $25.40 | 45,000 | — | — |
| 2021-02-26 | $6.93 | $24.61 | 39,800 | — | — |
| 2021-02-25 | $6.89 | $24.47 | 68,200 | — | — |
| 2021-02-24 | $6.89 | $24.47 | 36,700 | — | — |
| 2021-02-23 | $6.80 | $24.15 | 51,300 | — | — |
| 2021-02-22 | $6.90 | $24.51 | 102,000 | — | — |
| 2021-02-19 | $7.15 | $25.40 | 103,900 | — | — |
| 2021-02-18 | $6.83 | $24.26 | 68,000 | — | — |
| 2021-02-17 | $7.25 | $25.75 | 296,700 | — | — |
| 2021-02-16 | $6.73 | $23.90 | 49,900 | — | — |
| 2021-02-12 | $6.48 | $23.02 | 17,700 | — | — |
| 2021-02-11 | $6.36 | $22.59 | 17,000 | — | — |
| 2021-02-10 | $6.46 | $22.95 | 38,100 | — | — |
| 2021-02-09 | $6.56 | $23.30 | 20,300 | — | — |
| 2021-02-08 | $6.58 | $23.37 | 62,200 | — | — |
| 2021-02-05 | $6.67 | $23.69 | 94,200 | — | — |
| 2021-02-04 | $6.67 | $23.69 | 13,000 | — | — |
| 2021-02-03 | $6.72 | $23.87 | 40,600 | — | — |
| 2021-02-02 | $6.63 | $23.55 | 56,700 | — | — |
| 2021-02-01 | $6.69 | $23.76 | 28,200 | — | — |
| 2021-01-29 | $6.85 | $24.33 | 182,300 | — | — |
| 2021-01-28 | $6.22 | $22.09 | 52,400 | — | — |
| 2021-01-27 | $6.17 | $21.92 | 270,300 | — | — |
| 2021-01-26 | $6.52 | $23.16 | 278,300 | — | — |
| 2021-01-25 | $5.39 | $19.14 | 63,700 | — | — |
| 2021-01-22 | $5.11 | $18.15 | 36,400 | — | — |
| 2021-01-21 | $5.05 | $17.94 | 35,300 | — | — |
| 2021-01-20 | $5.37 | $19.07 | 26,700 | — | — |
| 2021-01-19 | $5.34 | $18.97 | 28,600 | — | — |
| 2021-01-15 | $5.28 | $18.75 | 12,100 | — | — |
| 2021-01-14 | $5.36 | $19.04 | 48,900 | — | — |
| 2021-01-13 | $5.20 | $18.47 | 22,100 | — | — |
| 2021-01-12 | $5.16 | $18.33 | 21,800 | — | — |
| 2021-01-11 | $5.03 | $17.87 | 16,700 | — | — |
| 2021-01-08 | $5.12 | $18.19 | 27,000 | — | — |
| 2021-01-07 | $5.01 | $17.80 | 78,200 | — | — |
| 2021-01-06 | $4.98 | $17.69 | 129,800 | — | — |
| 2021-01-05 | $4.93 | $17.51 | 28,900 | — | — |
| 2021-01-04 | $5.19 | $18.43 | 32,300 | — | — |