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
- 1990-09-26 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 | $7.52 | $7.52 | 781,400 | — | — |
| 2021-12-30 | $7.05 | $7.05 | 6,303,000 | — | — |
| 2021-12-29 | $6.78 | $6.78 | 2,746,600 | — | — |
| 2021-12-28 | $6.84 | $6.84 | 645,300 | — | — |
| 2021-12-27 | $7.09 | $7.09 | 371,700 | — | — |
| 2021-12-23 | $7.14 | $7.14 | 415,000 | — | — |
| 2021-12-22 | $7.10 | $7.10 | 412,600 | — | — |
| 2021-12-21 | $6.88 | $6.88 | 449,900 | — | — |
| 2021-12-20 | $6.58 | $6.58 | 1,305,200 | — | — |
| 2021-12-17 | $7.05 | $7.05 | 1,330,900 | — | — |
| 2021-12-16 | $7.41 | $7.41 | 236,000 | — | — |
| 2021-12-15 | $7.57 | $7.57 | 288,000 | — | — |
| 2021-12-14 | $7.59 | $7.59 | 112,900 | — | — |
| 2021-12-13 | $7.97 | $7.97 | 132,100 | — | — |
| 2021-12-10 | $8.44 | $8.44 | 74,900 | — | — |
| 2021-12-09 | $8.46 | $8.46 | 161,200 | — | — |
| 2021-12-08 | $8.70 | $8.70 | 90,800 | — | — |
| 2021-12-07 | $8.57 | $8.57 | 226,000 | — | — |
| 2021-12-06 | $8.58 | $8.58 | 171,300 | — | — |
| 2021-12-03 | $8.31 | $8.31 | 134,600 | — | — |
| 2021-12-02 | $8.58 | $8.58 | 146,400 | — | — |
| 2021-12-01 | $8.26 | $8.26 | 179,600 | — | — |
| 2021-11-30 | $8.69 | $8.69 | 158,800 | — | — |
| 2021-11-29 | $9.19 | $9.19 | 337,600 | — | — |
| 2021-11-26 | $9.36 | $9.36 | 84,300 | — | — |
| 2021-11-24 | $9.87 | $9.87 | 55,600 | — | — |
| 2021-11-23 | $9.77 | $9.77 | 222,000 | — | — |
| 2021-11-22 | $9.45 | $9.45 | 104,200 | — | — |
| 2021-11-19 | $9.65 | $9.65 | 109,400 | — | — |
| 2021-11-18 | $10.08 | $10.08 | 101,200 | — | — |
| 2021-11-17 | $10.47 | $10.47 | 60,600 | — | — |
| 2021-11-16 | $10.90 | $10.90 | 74,100 | — | — |
| 2021-11-15 | $10.83 | $10.83 | 103,200 | — | — |
| 2021-11-12 | $10.58 | $10.58 | 112,600 | — | — |
| 2021-11-11 | $10.43 | $10.43 | 90,100 | — | — |
| 2021-11-10 | $10.71 | $10.71 | 70,700 | — | — |
| 2021-11-09 | $10.59 | $10.59 | 276,500 | — | — |
| 2021-11-08 | $11.54 | $11.54 | 179,800 | — | — |
| 2021-11-05 | $10.69 | $10.69 | 270,000 | — | — |
| 2021-11-04 | $10.50 | $10.50 | 120,100 | — | — |
| 2021-11-03 | $10.75 | $10.75 | 102,100 | — | — |
| 2021-11-02 | $10.40 | $10.40 | 111,900 | — | — |
| 2021-11-01 | $10.52 | $10.52 | 92,800 | — | — |
| 2021-10-29 | $10.23 | $10.23 | 58,800 | — | — |
| 2021-10-28 | $10.47 | $10.47 | 141,200 | — | — |
| 2021-10-27 | $10.51 | $10.51 | 53,200 | — | — |
| 2021-10-26 | $10.46 | $10.46 | 78,500 | — | — |
| 2021-10-25 | $10.44 | $10.44 | 66,400 | — | — |
| 2021-10-22 | $10.31 | $10.31 | 40,600 | — | — |
| 2021-10-21 | $10.34 | $10.34 | 74,000 | — | — |
| 2021-10-20 | $10.54 | $10.54 | 102,300 | — | — |
| 2021-10-19 | $9.88 | $9.88 | 94,800 | — | — |
| 2021-10-18 | $10.14 | $10.14 | 73,100 | — | — |
| 2021-10-15 | $10.39 | $10.39 | 102,100 | — | — |
| 2021-10-14 | $10.53 | $10.53 | 139,700 | — | — |
| 2021-10-13 | $10.50 | $10.50 | 55,700 | — | — |
| 2021-10-12 | $10.29 | $10.29 | 31,700 | — | — |
| 2021-10-11 | $10.22 | $10.22 | 49,200 | — | — |
| 2021-10-08 | $10.40 | $10.40 | 51,500 | — | — |
| 2021-10-07 | $10.46 | $10.46 | 95,400 | — | — |
| 2021-10-06 | $10.23 | $10.23 | 98,000 | — | — |
| 2021-10-05 | $10.88 | $10.88 | 138,600 | — | — |
| 2021-10-04 | $10.64 | $10.64 | 134,700 | — | — |
| 2021-10-01 | $10.82 | $10.82 | 103,900 | — | — |
| 2021-09-30 | $10.46 | $10.46 | 82,400 | — | — |
| 2021-09-29 | $10.47 | $10.47 | 79,500 | — | — |
| 2021-09-28 | $10.58 | $10.58 | 81,400 | — | — |
| 2021-09-27 | $10.69 | $10.69 | 138,300 | — | — |
| 2021-09-24 | $10.57 | $10.57 | 84,900 | — | — |
| 2021-09-23 | $10.44 | $10.44 | 112,200 | — | — |
| 2021-09-22 | $9.81 | $9.81 | 67,900 | — | — |
| 2021-09-21 | $9.75 | $9.75 | 102,500 | — | — |
| 2021-09-20 | $9.87 | $9.87 | 106,000 | — | — |
| 2021-09-17 | $9.99 | $9.99 | 543,400 | — | — |
| 2021-09-16 | $10.10 | $10.10 | 96,500 | — | — |
| 2021-09-15 | $9.91 | $9.91 | 148,900 | — | — |
| 2021-09-14 | $10.11 | $10.11 | 280,600 | — | — |
| 2021-09-13 | $11.03 | $11.03 | 116,800 | — | — |
| 2021-09-10 | $10.59 | $10.59 | 70,100 | — | — |
| 2021-09-09 | $10.77 | $10.77 | 64,900 | — | — |
| 2021-09-08 | $11.06 | $11.06 | 73,200 | — | — |
| 2021-09-07 | $10.89 | $10.89 | 60,900 | — | — |
| 2021-09-03 | $11.24 | $11.24 | 63,100 | — | — |
| 2021-09-02 | $11.45 | $11.45 | 56,500 | — | — |
| 2021-09-01 | $11.29 | $11.29 | 53,700 | — | — |
| 2021-08-31 | $11.28 | $11.28 | 54,900 | — | — |
| 2021-08-30 | $11.35 | $11.35 | 90,300 | — | — |
| 2021-08-27 | $11.33 | $11.33 | 90,400 | — | — |
| 2021-08-26 | $10.75 | $10.75 | 48,300 | — | — |
| 2021-08-25 | $11.07 | $11.07 | 62,300 | — | — |
| 2021-08-24 | $10.98 | $10.98 | 43,600 | — | — |
| 2021-08-23 | $10.80 | $10.80 | 36,400 | — | — |
| 2021-08-20 | $10.62 | $10.62 | 56,400 | — | — |
| 2021-08-19 | $10.46 | $10.46 | 83,300 | — | — |
| 2021-08-18 | $10.52 | $10.52 | 53,400 | — | — |
| 2021-08-17 | $10.50 | $10.50 | 120,500 | — | — |
| 2021-08-16 | $11.21 | $11.21 | 88,900 | — | — |
| 2021-08-13 | $10.98 | $10.98 | 95,100 | — | — |
| 2021-08-12 | $11.50 | $11.50 | 51,200 | — | — |
| 2021-08-11 | $11.40 | $11.40 | 73,300 | — | — |
| 2021-08-10 | $11.25 | $11.25 | 144,400 | — | — |
| 2021-08-09 | $10.58 | $10.58 | 66,600 | — | — |
| 2021-08-06 | $10.81 | $10.81 | 90,200 | — | — |
| 2021-08-05 | $10.91 | $10.91 | 89,800 | — | — |
| 2021-08-04 | $10.64 | $10.64 | 104,300 | — | — |
| 2021-08-03 | $10.69 | $10.69 | 79,200 | — | — |
| 2021-08-02 | $10.71 | $10.71 | 112,600 | — | — |
| 2021-07-30 | $10.91 | $10.91 | 128,300 | — | — |
| 2021-07-29 | $10.92 | $10.92 | 60,100 | — | — |
| 2021-07-28 | $10.75 | $10.75 | 74,300 | — | — |
| 2021-07-27 | $10.66 | $10.66 | 78,700 | — | — |
| 2021-07-26 | $10.63 | $10.63 | 117,200 | — | — |
| 2021-07-23 | $10.92 | $10.92 | 113,900 | — | — |
| 2021-07-22 | $10.60 | $10.60 | 214,300 | — | — |
| 2021-07-21 | $10.60 | $10.60 | 140,700 | — | — |
| 2021-07-20 | $10.87 | $10.87 | 148,500 | — | — |
| 2021-07-19 | $10.54 | $10.54 | 231,400 | — | — |
| 2021-07-16 | $10.58 | $10.58 | 116,600 | — | — |
| 2021-07-15 | $10.66 | $10.66 | 99,300 | — | — |
| 2021-07-14 | $10.69 | $10.69 | 113,700 | — | — |
| 2021-07-13 | $10.85 | $10.85 | 104,800 | — | — |
| 2021-07-12 | $11.05 | $11.05 | 111,400 | — | — |
| 2021-07-09 | $10.99 | $10.99 | 130,500 | — | — |
| 2021-07-08 | $10.56 | $10.56 | 127,700 | — | — |
| 2021-07-07 | $10.53 | $10.53 | 265,300 | — | — |
| 2021-07-06 | $10.51 | $10.51 | 217,200 | — | — |
| 2021-07-02 | $10.54 | $10.54 | 81,400 | — | — |
| 2021-07-01 | $10.56 | $10.56 | 62,300 | — | — |
| 2021-06-30 | $10.50 | $10.50 | 122,400 | — | — |
| 2021-06-29 | $10.25 | $10.25 | 85,200 | — | — |
| 2021-06-28 | $10.52 | $10.52 | 210,300 | — | — |
| 2021-06-25 | $10.30 | $10.30 | 401,000 | — | — |
| 2021-06-24 | $10.59 | $10.59 | 97,800 | — | — |
| 2021-06-23 | $10.31 | $10.31 | 226,200 | — | — |
| 2021-06-22 | $10.18 | $10.18 | 191,400 | — | — |
| 2021-06-21 | $10.30 | $10.30 | 199,300 | — | — |
| 2021-06-18 | $10.77 | $10.77 | 401,600 | — | — |
| 2021-06-17 | $11.47 | $11.47 | 218,300 | — | — |
| 2021-06-16 | $11.43 | $11.43 | 269,700 | — | — |
| 2021-06-15 | $11.35 | $11.35 | 248,600 | — | — |
| 2021-06-14 | $11.06 | $11.06 | 331,700 | — | — |
| 2021-06-11 | $10.65 | $10.65 | 144,900 | — | — |
| 2021-06-10 | $10.77 | $10.77 | 80,000 | — | — |
| 2021-06-09 | $11.05 | $11.05 | 191,500 | — | — |
| 2021-06-08 | $10.96 | $10.96 | 74,300 | — | — |
| 2021-06-07 | $10.96 | $10.96 | 185,500 | — | — |
| 2021-06-04 | $11.13 | $11.13 | 64,500 | — | — |
| 2021-06-03 | $11.31 | $11.31 | 86,100 | — | — |
| 2021-06-02 | $11.14 | $11.14 | 198,600 | — | — |
| 2021-06-01 | $11.09 | $11.09 | 170,900 | — | — |
| 2021-05-28 | $10.90 | $10.90 | 256,300 | — | — |
| 2021-05-27 | $10.81 | $10.81 | 251,300 | — | — |
| 2021-05-26 | $10.57 | $10.57 | 240,700 | — | — |
| 2021-05-25 | $10.70 | $10.70 | 144,700 | — | — |
| 2021-05-24 | $11.23 | $11.23 | 240,400 | — | — |
| 2021-05-21 | $11.18 | $11.18 | 142,200 | — | — |
| 2021-05-20 | $11.37 | $11.37 | 210,500 | — | — |
| 2021-05-19 | $11.72 | $11.72 | 77,800 | — | — |
| 2021-05-18 | $12.05 | $12.05 | 132,000 | — | — |
| 2021-05-17 | $12.09 | $12.09 | 128,600 | — | — |
| 2021-05-14 | $12.44 | $12.44 | 192,700 | — | — |
| 2021-05-13 | $12.60 | $12.60 | 203,100 | — | — |
| 2021-05-12 | $12.32 | $12.32 | 261,200 | — | — |
| 2021-05-11 | $12.73 | $12.73 | 261,600 | — | — |
| 2021-05-10 | $13.34 | $13.34 | 141,800 | — | — |
| 2021-05-07 | $13.86 | $13.86 | 159,600 | — | — |
| 2021-05-06 | $13.79 | $13.79 | 98,800 | — | — |
| 2021-05-05 | $13.52 | $13.52 | 130,900 | — | — |
| 2021-05-04 | $13.42 | $13.42 | 79,500 | — | — |
| 2021-05-03 | $13.68 | $13.68 | 214,600 | — | — |
| 2021-04-30 | $13.21 | $13.21 | 120,600 | — | — |
| 2021-04-29 | $13.35 | $13.35 | 124,600 | — | — |
| 2021-04-28 | $13.29 | $13.29 | 57,000 | — | — |
| 2021-04-27 | $13.10 | $13.10 | 95,900 | — | — |
| 2021-04-26 | $13.04 | $13.04 | 109,500 | — | — |
| 2021-04-23 | $12.85 | $12.85 | 173,200 | — | — |
| 2021-04-22 | $12.60 | $12.60 | 114,700 | — | — |
| 2021-04-21 | $12.51 | $12.51 | 57,200 | — | — |
| 2021-04-20 | $12.36 | $12.36 | 99,000 | — | — |
| 2021-04-19 | $12.94 | $12.94 | 112,700 | — | — |
| 2021-04-16 | $13.13 | $13.13 | 101,900 | — | — |
| 2021-04-15 | $13.28 | $13.28 | 78,200 | — | — |
| 2021-04-14 | $13.60 | $13.60 | 144,500 | — | — |
| 2021-04-13 | $13.36 | $13.36 | 303,900 | — | — |
| 2021-04-12 | $13.41 | $13.41 | 71,400 | — | — |
| 2021-04-09 | $13.40 | $13.40 | 96,500 | — | — |
| 2021-04-08 | $13.40 | $13.40 | 123,000 | — | — |
| 2021-04-07 | $13.66 | $13.66 | 107,200 | — | — |
| 2021-04-06 | $13.76 | $13.76 | 76,300 | — | — |
| 2021-04-05 | $13.83 | $13.83 | 137,000 | — | — |
| 2021-04-01 | $13.70 | $13.70 | 170,300 | — | — |
| 2021-03-31 | $13.11 | $13.11 | 242,300 | — | — |
| 2021-03-30 | $13.12 | $13.12 | 100,700 | — | — |
| 2021-03-29 | $12.77 | $12.77 | 191,000 | — | — |
| 2021-03-26 | $13.25 | $13.25 | 104,600 | — | — |
| 2021-03-25 | $12.73 | $12.73 | 197,100 | — | — |
| 2021-03-24 | $12.57 | $12.57 | 147,400 | — | — |
| 2021-03-23 | $12.33 | $12.33 | 208,400 | — | — |
| 2021-03-22 | $13.12 | $13.12 | 110,300 | — | — |
| 2021-03-19 | $13.57 | $13.57 | 625,500 | — | — |
| 2021-03-18 | $13.50 | $13.50 | 252,500 | — | — |
| 2021-03-17 | $14.08 | $14.08 | 138,700 | — | — |
| 2021-03-16 | $14.33 | $14.33 | 186,900 | — | — |
| 2021-03-15 | $15.45 | $15.45 | 93,300 | — | — |
| 2021-03-12 | $15.69 | $15.69 | 205,000 | — | — |
| 2021-03-11 | $15.75 | $15.75 | 204,700 | — | — |
| 2021-03-10 | $15.72 | $15.72 | 218,900 | — | — |
| 2021-03-09 | $15.21 | $15.21 | 215,300 | — | — |
| 2021-03-08 | $14.96 | $14.96 | 236,300 | — | — |
| 2021-03-05 | $14.40 | $14.40 | 272,200 | — | — |
| 2021-03-04 | $14.01 | $14.01 | 194,700 | — | — |
| 2021-03-03 | $14.19 | $14.19 | 122,100 | — | — |
| 2021-03-02 | $13.83 | $13.83 | 91,800 | — | — |
| 2021-03-01 | $14.32 | $14.32 | 178,300 | — | — |
| 2021-02-26 | $13.57 | $13.57 | 179,000 | — | — |
| 2021-02-25 | $13.71 | $13.71 | 157,600 | — | — |
| 2021-02-24 | $14.00 | $14.00 | 179,500 | — | — |
| 2021-02-23 | $13.72 | $13.72 | 192,400 | — | — |
| 2021-02-22 | $13.61 | $13.61 | 114,000 | — | — |
| 2021-02-19 | $13.06 | $13.06 | 105,400 | — | — |
| 2021-02-18 | $12.80 | $12.80 | 121,800 | — | — |
| 2021-02-17 | $13.03 | $13.03 | 160,500 | — | — |
| 2021-02-16 | $13.04 | $13.04 | 161,100 | — | — |
| 2021-02-12 | $12.96 | $12.96 | 173,300 | — | — |
| 2021-02-11 | $13.05 | $13.05 | 223,800 | — | — |
| 2021-02-10 | $13.04 | $13.04 | 236,900 | — | — |
| 2021-02-09 | $12.61 | $12.61 | 429,000 | — | — |
| 2021-02-08 | $13.33 | $13.33 | 151,500 | — | — |
| 2021-02-05 | $12.81 | $12.81 | 123,400 | — | — |
| 2021-02-04 | $12.77 | $12.77 | 110,100 | — | — |
| 2021-02-03 | $12.76 | $12.76 | 116,700 | — | — |
| 2021-02-02 | $12.54 | $12.54 | 134,100 | — | — |
| 2021-02-01 | $12.42 | $12.42 | 163,000 | — | — |
| 2021-01-29 | $11.79 | $11.79 | 342,200 | — | — |
| 2021-01-28 | $12.51 | $12.51 | 306,100 | — | — |
| 2021-01-27 | $12.43 | $12.43 | 295,700 | — | — |
| 2021-01-26 | $13.25 | $13.25 | 178,200 | — | — |
| 2021-01-25 | $13.45 | $13.45 | 192,400 | — | — |
| 2021-01-22 | $13.58 | $13.58 | 211,100 | — | — |
| 2021-01-21 | $13.26 | $13.26 | 211,400 | — | — |
| 2021-01-20 | $13.90 | $13.90 | 296,700 | — | — |
| 2021-01-19 | $13.87 | $13.87 | 222,900 | — | — |
| 2021-01-15 | $13.85 | $13.85 | 426,900 | — | — |
| 2021-01-14 | $14.94 | $14.94 | 664,500 | — | — |
| 2021-01-13 | $15.36 | $15.36 | 1,303,200 | — | — |
| 2021-01-12 | $12.23 | $12.23 | 407,900 | — | — |
| 2021-01-11 | $11.60 | $11.60 | 214,800 | — | — |
| 2021-01-08 | $11.54 | $11.54 | 267,500 | — | — |
| 2021-01-07 | $12.00 | $12.00 | 225,200 | — | — |
| 2021-01-06 | $11.92 | $11.92 | 266,300 | — | — |
| 2021-01-05 | $11.04 | $11.04 | 270,500 | — | — |
| 2021-01-04 | $10.70 | $10.70 | 261,000 | — | — |