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
- 1998-01-20 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 | $11.94 | $12.08 | 2,495,000 | — | — |
| 2021-12-30 | $12.35 | $12.49 | 3,225,000 | — | — |
| 2021-12-29 | $11.74 | $11.88 | 3,131,000 | — | — |
| 2021-12-28 | $11.92 | $12.06 | 2,037,000 | — | — |
| 2021-12-27 | $11.99 | $12.12 | 2,122,500 | — | — |
| 2021-12-23 | $11.00 | $11.13 | 1,587,000 | — | — |
| 2021-12-22 | $10.16 | $10.28 | 2,070,500 | — | — |
| 2021-12-21 | $9.37 | $9.48 | 738,500 | — | — |
| 2021-12-20 | $10.11 | $10.23 | 746,000 | — | — |
| 2021-12-17 | $9.10 | $9.20 | 2,009,500 | — | — |
| 2021-12-16 | $8.22 | $8.32 | 1,040,000 | — | — |
| 2021-12-15 | $7.90 | $7.99 | 668,500 | — | — |
| 2021-12-14 | $7.82 | $7.91 | 644,500 | — | — |
| 2021-12-13 | $7.36 | $7.45 | 95,500 | — | — |
| 2021-12-10 | $7.40 | $7.49 | 215,500 | — | — |
| 2021-12-09 | $7.04 | $7.12 | 42,500 | — | — |
| 2021-12-08 | $7.22 | $7.31 | 252,000 | — | — |
| 2021-12-07 | $7.00 | $7.08 | 170,500 | — | — |
| 2021-12-06 | $6.53 | $6.61 | 293,500 | — | — |
| 2021-12-03 | $6.33 | $6.40 | 196,500 | — | — |
| 2021-12-02 | $6.90 | $6.98 | 162,000 | — | — |
| 2021-12-01 | $7.24 | $7.33 | 102,500 | — | — |
| 2021-11-30 | $7.08 | $7.16 | 216,000 | — | — |
| 2021-11-29 | $7.19 | $7.27 | 83,500 | — | — |
| 2021-11-26 | $6.89 | $6.97 | 26,500 | — | — |
| 2021-11-24 | $7.07 | $7.16 | 136,000 | — | — |
| 2021-11-23 | $7.22 | $7.31 | 397,000 | — | — |
| 2021-11-22 | $7.46 | $7.55 | 172,000 | — | — |
| 2021-11-19 | $6.90 | $6.98 | 184,000 | — | — |
| 2021-11-18 | $8.22 | $8.32 | 38,000 | — | — |
| 2021-11-17 | $8.70 | $8.80 | 27,500 | — | — |
| 2021-11-16 | $8.68 | $8.78 | 66,500 | — | — |
| 2021-11-15 | $8.83 | $8.94 | 17,500 | — | — |
| 2021-11-12 | $9.04 | $9.14 | 74,000 | — | — |
| 2021-11-11 | $8.96 | $9.06 | 426,500 | — | — |
| 2021-11-10 | $9.08 | $9.19 | 83,500 | — | — |
| 2021-11-09 | $9.62 | $9.73 | 98,000 | — | — |
| 2021-11-08 | $9.40 | $9.51 | 458,500 | — | — |
| 2021-11-05 | $9.68 | $9.80 | 761,500 | — | — |
| 2021-11-04 | $9.47 | $9.58 | 208,000 | — | — |
| 2021-11-03 | $9.08 | $9.18 | 175,000 | — | — |
| 2021-11-02 | $9.67 | $9.78 | 228,000 | — | — |
| 2021-11-01 | $9.77 | $9.89 | 306,500 | — | — |
| 2021-10-29 | $9.40 | $9.50 | 418,500 | — | — |
| 2021-10-28 | $9.22 | $9.33 | 214,000 | — | — |
| 2021-10-27 | $8.75 | $8.86 | 235,000 | — | — |
| 2021-10-26 | $8.31 | $8.41 | 186,500 | — | — |
| 2021-10-25 | $7.92 | $8.01 | 263,500 | — | — |
| 2021-10-22 | $8.87 | $8.97 | 507,000 | — | — |
| 2021-10-21 | $8.52 | $8.62 | 337,500 | — | — |
| 2021-10-20 | $7.95 | $8.04 | 593,000 | — | — |
| 2021-10-19 | $7.83 | $7.92 | 130,000 | — | — |
| 2021-10-18 | $7.82 | $7.91 | 337,000 | — | — |
| 2021-10-15 | $8.30 | $8.40 | 552,000 | — | — |
| 2021-10-14 | $8.60 | $8.70 | 391,500 | — | — |
| 2021-10-13 | $8.87 | $8.97 | 500,500 | — | — |
| 2021-10-12 | $9.35 | $9.46 | 697,500 | — | — |
| 2021-10-11 | $9.87 | $9.98 | 1,555,000 | — | — |
| 2021-10-08 | $12.19 | $12.33 | 769,000 | — | — |
| 2021-10-07 | $11.57 | $11.70 | 1,049,000 | — | — |
| 2021-10-06 | $11.60 | $11.73 | 694,000 | — | — |
| 2021-10-05 | $9.86 | $9.98 | 682,500 | — | — |
| 2021-10-04 | $10.51 | $10.64 | 398,000 | — | — |
| 2021-10-01 | $10.96 | $11.09 | 584,000 | — | — |
| 2021-09-30 | $12.00 | $12.13 | 338,000 | — | — |
| 2021-09-29 | $13.19 | $13.34 | 651,500 | — | — |
| 2021-09-28 | $11.31 | $11.31 | 1,220,000 | — | — |
| 2021-09-27 | $12.79 | $12.79 | 985,500 | — | — |
| 2021-09-24 | $12.00 | $12.00 | 3,099,000 | — | — |
| 2021-09-23 | $10.78 | $10.78 | 1,764,000 | — | — |
| 2021-09-22 | $8.46 | $8.46 | 545,000 | — | — |
| 2021-09-21 | $7.22 | $7.22 | 148,500 | — | — |
| 2021-09-20 | $6.90 | $6.90 | 424,000 | — | — |
| 2021-09-17 | $7.22 | $7.22 | 83,000 | — | — |
| 2021-09-16 | $6.95 | $6.95 | 76,000 | — | — |
| 2021-09-15 | $6.86 | $6.86 | 123,500 | — | — |
| 2021-09-14 | $6.62 | $6.62 | 135,500 | — | — |
| 2021-09-13 | $6.79 | $6.79 | 423,000 | — | — |
| 2021-09-10 | $6.27 | $6.27 | 146,500 | — | — |
| 2021-09-09 | $5.96 | $5.96 | 230,500 | — | — |
| 2021-09-08 | $6.14 | $6.14 | 353,000 | — | — |
| 2021-09-07 | $5.88 | $5.88 | 537,500 | — | — |
| 2021-09-03 | $5.74 | $5.74 | 565,500 | — | — |
| 2021-09-02 | $6.25 | $6.25 | 469,500 | — | — |
| 2021-09-01 | $5.47 | $5.47 | 827,000 | — | — |
| 2021-08-31 | $6.84 | $6.84 | 280,000 | — | — |
| 2021-08-30 | $7.13 | $7.13 | 287,500 | — | — |
| 2021-08-27 | $6.97 | $6.97 | 230,500 | — | — |
| 2021-08-26 | $6.94 | $6.94 | 803,500 | — | — |
| 2021-08-25 | $7.50 | $7.50 | 1,316,000 | — | — |
| 2021-08-24 | $6.84 | $6.84 | 998,000 | — | — |
| 2021-08-23 | $6.54 | $6.54 | 1,208,500 | — | — |
| 2021-08-20 | $6.19 | $6.19 | 850,500 | — | — |
| 2021-08-19 | $6.09 | $6.09 | 904,000 | — | — |
| 2021-08-18 | $5.79 | $5.79 | 918,500 | — | — |
| 2021-08-17 | $5.97 | $5.97 | 3,943,500 | — | — |
| 2021-08-16 | $5.60 | $5.60 | 4,519,000 | — | — |
| 2021-08-13 | $6.76 | $6.76 | 23,520,500 | — | — |
| 2021-08-12 | $6.12 | $6.12 | 51,680,000 | — | — |
| 2021-08-11 | $5.00 | $5.00 | 30,870,500 | — | — |
| 2021-08-10 | $3.41 | $3.41 | 2,050,000 | — | — |
| 2021-08-09 | $4.02 | $4.02 | 3,148,000 | — | — |
| 2021-08-06 | $4.60 | $4.60 | 2,166,000 | — | — |
| 2021-08-05 | $5.44 | $5.44 | 3,782,000 | — | — |
| 2021-08-04 | $4.94 | $4.94 | 10,859,000 | — | — |
| 2021-08-03 | $3.64 | $3.64 | 6,109,500 | — | — |
| 2021-08-02 | $2.85 | $2.85 | 932,000 | — | — |
| 2021-07-30 | $2.51 | $2.51 | 53,500 | — | — |
| 2021-07-29 | $2.50 | $2.50 | 104,500 | — | — |
| 2021-07-28 | $2.44 | $2.44 | 187,500 | — | — |
| 2021-07-27 | $2.42 | $2.42 | 201,000 | — | — |
| 2021-07-26 | $2.61 | $2.61 | 262,500 | — | — |
| 2021-07-23 | $2.43 | $2.43 | 476,000 | — | — |
| 2021-07-22 | $2.60 | $2.60 | 234,000 | — | — |
| 2021-07-21 | $2.59 | $2.59 | 495,000 | — | — |
| 2021-07-20 | $2.52 | $2.52 | 1,272,500 | — | — |
| 2021-07-19 | $2.22 | $2.22 | 532,500 | — | — |
| 2021-07-16 | $2.19 | $2.19 | 983,000 | — | — |
| 2021-07-15 | $2.17 | $2.17 | 2,321,000 | — | — |
| 2021-07-14 | $2.26 | $2.26 | 875,500 | — | — |
| 2021-07-13 | $2.35 | $2.35 | 3,925,500 | — | — |
| 2021-07-12 | $2.34 | $2.34 | 2,415,500 | — | — |
| 2021-07-09 | $2.28 | $2.28 | 5,214,000 | — | — |
| 2021-07-08 | $2.29 | $2.29 | 2,434,000 | — | — |
| 2021-07-07 | $2.12 | $2.12 | 1,994,000 | — | — |
| 2021-07-06 | $2.06 | $2.06 | 1,018,000 | — | — |
| 2021-07-02 | $2.11 | $2.11 | 1,621,000 | — | — |
| 2021-07-01 | $2.04 | $2.04 | 1,433,500 | — | — |
| 2021-06-30 | $2.10 | $2.10 | 1,095,500 | — | — |
| 2021-06-29 | $1.99 | $1.99 | 1,181,000 | — | — |
| 2021-06-28 | $2.07 | $2.07 | 389,000 | — | — |
| 2021-06-25 | $1.98 | $1.98 | 1,723,000 | — | — |
| 2021-06-24 | $2.01 | $2.01 | 1,060,000 | — | — |
| 2021-06-23 | $1.99 | $1.99 | 966,000 | — | — |
| 2021-06-22 | $2.00 | $2.00 | 2,084,500 | — | — |
| 2021-06-21 | $1.82 | $1.82 | 267,000 | — | — |
| 2021-06-18 | $1.88 | $1.88 | 163,500 | — | — |
| 2021-06-17 | $1.87 | $1.87 | 157,000 | — | — |
| 2021-06-16 | $1.94 | $1.94 | 172,000 | — | — |
| 2021-06-15 | $2.03 | $2.03 | 126,500 | — | — |
| 2021-06-14 | $2.03 | $2.03 | 238,000 | — | — |
| 2021-06-11 | $2.12 | $2.12 | 1,014,000 | — | — |
| 2021-06-10 | $2.20 | $2.20 | 1,503,500 | — | — |
| 2021-06-09 | $2.29 | $2.29 | 2,368,500 | — | — |
| 2021-06-08 | $2.24 | $2.24 | 2,258,500 | — | — |
| 2021-06-07 | $2.60 | $2.60 | 5,065,500 | — | — |
| 2021-06-04 | $2.51 | $2.51 | 1,038,500 | — | — |
| 2021-06-03 | $2.52 | $2.52 | 2,573,000 | — | — |
| 2021-06-02 | $2.38 | $2.38 | 2,192,000 | — | — |
| 2021-06-01 | $2.29 | $2.29 | 5,537,000 | — | — |
| 2021-05-28 | $2.02 | $2.02 | 4,613,000 | — | — |
| 2021-05-27 | $1.95 | $1.95 | 1,114,000 | — | — |
| 2021-05-26 | $1.85 | $1.85 | 1,264,500 | — | — |
| 2021-05-25 | $1.85 | $1.85 | 1,602,500 | — | — |
| 2021-05-24 | $1.74 | $1.74 | 999,000 | — | — |
| 2021-05-21 | $1.74 | $1.74 | 1,183,000 | — | — |
| 2021-05-20 | $1.76 | $1.76 | 3,114,000 | — | — |
| 2021-05-19 | $1.71 | $1.71 | 2,321,000 | — | — |
| 2021-05-18 | $1.70 | $1.70 | 904,000 | — | — |
| 2021-05-17 | $1.62 | $1.62 | 937,500 | — | — |
| 2021-05-14 | $1.73 | $1.73 | 8,453,500 | — | — |
| 2021-05-13 | $1.54 | $1.54 | 3,742,000 | — | — |
| 2021-05-12 | $1.38 | $1.38 | 526,500 | — | — |
| 2021-05-11 | $1.50 | $1.50 | 2,838,000 | — | — |
| 2021-05-10 | $1.51 | $1.51 | 490,500 | — | — |
| 2021-05-07 | $1.56 | $1.56 | 856,000 | — | — |
| 2021-05-06 | $1.68 | $1.68 | 525,500 | — | — |
| 2021-05-05 | $1.78 | $1.78 | 912,000 | — | — |
| 2021-05-04 | $1.82 | $1.82 | 701,500 | — | — |
| 2021-05-03 | $1.99 | $1.99 | 979,500 | — | — |
| 2021-04-30 | $2.10 | $2.10 | 3,834,500 | — | — |
| 2021-04-29 | $2.08 | $2.08 | 493,000 | — | — |
| 2021-04-28 | $2.12 | $2.12 | 717,500 | — | — |
| 2021-04-27 | $2.14 | $2.14 | 1,240,000 | — | — |
| 2021-04-26 | $2.33 | $2.33 | 2,352,000 | — | — |
| 2021-04-23 | $1.98 | $1.98 | 987,500 | — | — |
| 2021-04-22 | $2.02 | $2.02 | 2,310,500 | — | — |
| 2021-04-21 | $1.88 | $1.88 | 1,061,500 | — | — |
| 2021-04-20 | $2.04 | $2.04 | 1,889,000 | — | — |
| 2021-04-19 | $2.20 | $2.20 | 1,557,000 | — | — |
| 2021-04-16 | $2.18 | $2.18 | 2,774,000 | — | — |
| 2021-04-15 | $2.24 | $2.24 | 4,149,500 | — | — |
| 2021-04-14 | $2.24 | $2.24 | 7,796,000 | — | — |
| 2021-04-13 | $2.08 | $2.08 | 5,387,000 | — | — |
| 2021-04-12 | $2.17 | $2.17 | 39,600,500 | — | — |
| 2021-04-09 | $2.02 | $2.02 | 3,709,000 | — | — |
| 2021-04-08 | $2.33 | $2.33 | 10,410,500 | — | — |
| 2021-04-07 | $2.52 | $2.52 | 41,087,500 | — | — |
| 2021-04-06 | $2.60 | $2.60 | 151,672,500 | — | — |
| 2021-04-05 | $2.29 | $2.29 | 235,768,000 | — | — |
| 2021-04-01 | $1.94 | $1.94 | 743,680,500 | — | — |
| 2021-03-31 | $0.71 | $0.71 | 3,297,500 | — | — |
| 2021-03-30 | $0.74 | $0.74 | 6,620,500 | — | — |
| 2021-03-29 | $1.38 | $1.38 | 326,500 | — | — |
| 2021-03-26 | $1.50 | $1.50 | 120,500 | — | — |
| 2021-03-25 | $1.56 | $1.56 | 196,000 | — | — |
| 2021-03-24 | $1.49 | $1.49 | 179,000 | — | — |
| 2021-03-23 | $1.60 | $1.60 | 332,000 | — | — |
| 2021-03-22 | $1.72 | $1.72 | 89,000 | — | — |
| 2021-03-19 | $1.74 | $1.74 | 123,500 | — | — |
| 2021-03-18 | $1.69 | $1.69 | 298,500 | — | — |
| 2021-03-17 | $1.84 | $1.84 | 502,500 | — | — |
| 2021-03-16 | $1.69 | $1.69 | 390,500 | — | — |
| 2021-03-15 | $1.77 | $1.77 | 291,000 | — | — |
| 2021-03-12 | $1.80 | $1.80 | 755,000 | — | — |
| 2021-03-11 | $1.75 | $1.75 | 494,500 | — | — |
| 2021-03-10 | $1.75 | $1.75 | 1,101,500 | — | — |
| 2021-03-09 | $1.69 | $1.69 | 889,000 | — | — |
| 2021-03-08 | $1.64 | $1.64 | 1,904,000 | — | — |
| 2021-03-05 | $1.63 | $1.63 | 1,833,000 | — | — |
| 2021-03-04 | $1.61 | $1.61 | 1,083,000 | — | — |
| 2021-03-03 | $2.00 | $2.00 | 1,314,000 | — | — |
| 2021-03-02 | $2.12 | $2.12 | 1,219,500 | — | — |
| 2021-03-01 | $2.44 | $2.44 | 3,191,000 | — | — |
| 2021-02-26 | $2.43 | $2.43 | 4,147,000 | — | — |
| 2021-02-25 | $2.29 | $2.29 | 10,493,500 | — | — |
| 2021-02-24 | $2.16 | $2.16 | 464,500 | — | — |
| 2021-02-23 | $2.20 | $2.20 | 1,104,000 | — | — |
| 2021-02-22 | $2.57 | $2.57 | 4,705,000 | — | — |
| 2021-02-19 | $2.35 | $2.35 | 3,697,000 | — | — |
| 2021-02-18 | $1.95 | $1.95 | 440,000 | — | — |
| 2021-02-17 | $2.15 | $2.15 | 339,000 | — | — |
| 2021-02-16 | $2.17 | $2.17 | 495,000 | — | — |
| 2021-02-12 | $2.10 | $2.10 | 313,000 | — | — |
| 2021-02-11 | $2.10 | $2.10 | 1,463,500 | — | — |
| 2021-02-10 | $2.05 | $2.05 | 367,500 | — | — |
| 2021-02-09 | $2.20 | $2.20 | 1,589,000 | — | — |
| 2021-02-08 | $2.15 | $2.15 | 579,000 | — | — |
| 2021-02-05 | $2.10 | $2.10 | 625,000 | — | — |
| 2021-02-04 | $1.90 | $1.90 | 544,000 | — | — |
| 2021-02-03 | $2.05 | $2.05 | 397,500 | — | — |
| 2021-02-02 | $1.98 | $1.98 | 1,303,500 | — | — |
| 2021-02-01 | $2.21 | $2.21 | 1,157,500 | — | — |
| 2021-01-29 | $2.30 | $2.30 | 3,908,000 | — | — |
| 2021-01-28 | $2.55 | $2.55 | 16,453,000 | — | — |
| 2021-01-27 | $1.95 | $1.95 | 7,657,000 | — | — |
| 2021-01-26 | $1.66 | $1.66 | 1,578,000 | — | — |
| 2021-01-25 | $1.57 | $1.57 | 738,000 | — | — |
| 2021-01-22 | $1.64 | $1.64 | 430,500 | — | — |
| 2021-01-21 | $1.64 | $1.64 | 1,814,500 | — | — |
| 2021-01-20 | $1.59 | $1.59 | 459,000 | — | — |
| 2021-01-19 | $1.66 | $1.66 | 298,000 | — | — |
| 2021-01-15 | $1.64 | $1.64 | 531,500 | — | — |
| 2021-01-14 | $1.72 | $1.72 | 1,603,000 | — | — |
| 2021-01-13 | $1.64 | $1.64 | 516,500 | — | — |
| 2021-01-12 | $1.72 | $1.72 | 651,500 | — | — |
| 2021-01-11 | $1.74 | $1.74 | 1,335,000 | — | — |
| 2021-01-08 | $1.82 | $1.82 | 916,000 | — | — |
| 2021-01-07 | $1.90 | $1.90 | 1,182,500 | — | — |
| 2021-01-06 | $1.81 | $1.81 | 1,933,500 | — | — |
| 2021-01-05 | $1.94 | $1.94 | 1,873,500 | — | — |
| 2021-01-04 | $2.01 | $2.01 | 10,040,000 | — | — |