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
- 1980-05-07 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 | $8.87 | $9.08 | 211,430 | — | — |
| 2021-12-30 | $9.02 | $9.23 | 162,700 | — | — |
| 2021-12-29 | $8.77 | $8.98 | 214,810 | — | — |
| 2021-12-28 | $8.92 | $9.13 | 122,400 | — | — |
| 2021-12-27 | $9.11 | $9.32 | 225,010 | — | — |
| 2021-12-23 | $9.10 | $9.31 | 193,110 | — | — |
| 2021-12-22 | $9.06 | $9.27 | 240,430 | — | — |
| 2021-12-21 | $8.80 | $9.01 | 151,270 | — | — |
| 2021-12-20 | $8.70 | $8.90 | 205,530 | — | — |
| 2021-12-17 | $8.83 | $9.04 | 956,160 | — | — |
| 2021-12-16 | $8.91 | $9.12 | 369,700 | — | — |
| 2021-12-15 | $8.30 | $8.49 | 413,170 | — | — |
| 2021-12-14 | $8.50 | $8.70 | 275,900 | — | — |
| 2021-12-13 | $8.75 | $8.96 | 271,980 | — | — |
| 2021-12-10 | $8.94 | $9.15 | 181,560 | — | — |
| 2021-12-09 | $8.93 | $9.14 | 355,840 | — | — |
| 2021-12-08 | $9.31 | $9.53 | 157,020 | — | — |
| 2021-12-07 | $9.34 | $9.56 | 374,080 | — | — |
| 2021-12-06 | $9.40 | $9.62 | 217,430 | — | — |
| 2021-12-03 | $9.36 | $9.58 | 268,030 | — | — |
| 2021-12-02 | $9.50 | $9.72 | 324,040 | — | — |
| 2021-12-01 | $9.70 | $9.93 | 442,220 | — | — |
| 2021-11-30 | $9.90 | $10.13 | 539,400 | — | — |
| 2021-11-29 | $10.10 | $10.34 | 390,000 | — | — |
| 2021-11-26 | $10.30 | $10.54 | 254,900 | — | — |
| 2021-11-24 | $10.60 | $10.85 | 220,400 | — | — |
| 2021-11-23 | $10.60 | $10.85 | 229,760 | — | — |
| 2021-11-22 | $10.80 | $11.05 | 238,330 | — | — |
| 2021-11-19 | $11.00 | $11.26 | 206,130 | — | — |
| 2021-11-18 | $11.40 | $11.67 | 210,270 | — | — |
| 2021-11-17 | $11.50 | $11.77 | 219,870 | — | — |
| 2021-11-16 | $11.60 | $11.87 | 171,080 | — | — |
| 2021-11-15 | $11.80 | $12.08 | 214,090 | — | — |
| 2021-11-12 | $11.80 | $12.08 | 276,860 | — | — |
| 2021-11-11 | $11.50 | $11.77 | 298,290 | — | — |
| 2021-11-10 | $11.20 | $11.46 | 524,420 | — | — |
| 2021-11-09 | $11.30 | $11.57 | 200,410 | — | — |
| 2021-11-08 | $11.30 | $11.57 | 297,180 | — | — |
| 2021-11-05 | $11.20 | $11.46 | 315,370 | — | — |
| 2021-11-04 | $11.00 | $11.26 | 249,530 | — | — |
| 2021-11-03 | $11.40 | $11.67 | 283,360 | — | — |
| 2021-11-02 | $11.10 | $11.36 | 333,140 | — | — |
| 2021-11-01 | $11.40 | $11.67 | 154,340 | — | — |
| 2021-10-29 | $11.00 | $11.26 | 348,110 | — | — |
| 2021-10-28 | $11.20 | $11.46 | 357,600 | — | — |
| 2021-10-27 | $11.50 | $11.77 | 235,120 | — | — |
| 2021-10-26 | $11.70 | $11.97 | 223,600 | — | — |
| 2021-10-25 | $11.70 | $11.97 | 220,830 | — | — |
| 2021-10-22 | $11.50 | $11.77 | 452,300 | — | — |
| 2021-10-21 | $11.30 | $11.57 | 120,260 | — | — |
| 2021-10-20 | $11.60 | $11.87 | 222,330 | — | — |
| 2021-10-19 | $11.50 | $11.77 | 377,520 | — | — |
| 2021-10-18 | $11.30 | $11.57 | 178,420 | — | — |
| 2021-10-15 | $11.60 | $11.87 | 326,320 | — | — |
| 2021-10-14 | $12.00 | $12.28 | 261,900 | — | — |
| 2021-10-13 | $11.80 | $12.08 | 388,770 | — | — |
| 2021-10-12 | $10.90 | $11.16 | 249,590 | — | — |
| 2021-10-11 | $10.80 | $11.05 | 154,050 | — | — |
| 2021-10-08 | $10.90 | $11.16 | 190,990 | — | — |
| 2021-10-07 | $10.80 | $11.05 | 245,480 | — | — |
| 2021-10-06 | $10.70 | $10.95 | 202,750 | — | — |
| 2021-10-05 | $10.60 | $10.85 | 181,710 | — | — |
| 2021-10-04 | $10.60 | $10.85 | 215,070 | — | — |
| 2021-10-01 | $10.50 | $10.75 | 224,570 | — | — |
| 2021-09-30 | $10.40 | $10.64 | 337,750 | — | — |
| 2021-09-29 | $10.30 | $10.54 | 369,300 | — | — |
| 2021-09-28 | $10.90 | $11.16 | 395,640 | — | — |
| 2021-09-27 | $10.70 | $10.95 | 313,840 | — | — |
| 2021-09-24 | $10.50 | $10.75 | 253,520 | — | — |
| 2021-09-23 | $10.90 | $11.16 | 245,270 | — | — |
| 2021-09-22 | $10.80 | $11.05 | 361,510 | — | — |
| 2021-09-21 | $10.90 | $11.16 | 187,610 | — | — |
| 2021-09-20 | $10.70 | $10.95 | 357,270 | — | — |
| 2021-09-17 | $11.10 | $11.36 | 782,320 | — | — |
| 2021-09-16 | $11.50 | $11.77 | 405,410 | — | — |
| 2021-09-15 | $11.80 | $12.08 | 206,010 | — | — |
| 2021-09-14 | $11.70 | $11.97 | 217,170 | — | — |
| 2021-09-13 | $11.90 | $12.18 | 319,310 | — | — |
| 2021-09-10 | $11.50 | $11.77 | 178,530 | — | — |
| 2021-09-09 | $11.30 | $11.57 | 183,740 | — | — |
| 2021-09-08 | $11.70 | $11.97 | 199,210 | — | — |
| 2021-09-07 | $11.50 | $11.77 | 196,810 | — | — |
| 2021-09-03 | $11.90 | $12.18 | 391,720 | — | — |
| 2021-09-02 | $11.30 | $11.57 | 108,920 | — | — |
| 2021-09-01 | $11.30 | $11.57 | 227,440 | — | — |
| 2021-08-31 | $11.50 | $11.77 | 180,480 | — | — |
| 2021-08-30 | $11.40 | $11.67 | 160,120 | — | — |
| 2021-08-27 | $11.70 | $11.97 | 235,950 | — | — |
| 2021-08-26 | $10.90 | $11.16 | 149,830 | — | — |
| 2021-08-25 | $11.00 | $11.26 | 131,020 | — | — |
| 2021-08-24 | $11.30 | $11.57 | 330,820 | — | — |
| 2021-08-23 | $11.40 | $11.67 | 515,480 | — | — |
| 2021-08-20 | $9.90 | $10.13 | 389,780 | — | — |
| 2021-08-19 | $10.00 | $10.23 | 356,060 | — | — |
| 2021-08-18 | $10.30 | $10.54 | 367,400 | — | — |
| 2021-08-17 | $10.40 | $10.64 | 365,310 | — | — |
| 2021-08-16 | $10.80 | $11.05 | 260,770 | — | — |
| 2021-08-13 | $11.20 | $11.46 | 225,700 | — | — |
| 2021-08-12 | $10.80 | $11.05 | 228,730 | — | — |
| 2021-08-11 | $11.10 | $11.36 | 241,330 | — | — |
| 2021-08-10 | $10.60 | $10.85 | 331,880 | — | — |
| 2021-08-09 | $10.50 | $10.75 | 423,620 | — | — |
| 2021-08-06 | $11.30 | $11.57 | 388,210 | — | — |
| 2021-08-05 | $11.60 | $11.87 | 219,990 | — | — |
| 2021-08-04 | $11.60 | $11.87 | 308,910 | — | — |
| 2021-08-03 | $12.10 | $12.38 | 237,230 | — | — |
| 2021-08-02 | $11.80 | $12.08 | 225,160 | — | — |
| 2021-07-30 | $12.00 | $12.28 | 344,610 | — | — |
| 2021-07-29 | $12.30 | $12.59 | 448,990 | — | — |
| 2021-07-28 | $11.70 | $11.97 | 318,140 | — | — |
| 2021-07-27 | $11.40 | $11.67 | 278,070 | — | — |
| 2021-07-26 | $11.50 | $11.77 | 174,210 | — | — |
| 2021-07-23 | $11.30 | $11.57 | 220,200 | — | — |
| 2021-07-22 | $11.40 | $11.67 | 243,980 | — | — |
| 2021-07-21 | $11.70 | $11.97 | 216,440 | — | — |
| 2021-07-20 | $11.20 | $11.46 | 339,410 | — | — |
| 2021-07-19 | $11.20 | $11.46 | 427,860 | — | — |
| 2021-07-16 | $11.70 | $11.97 | 485,170 | — | — |
| 2021-07-15 | $12.20 | $12.49 | 260,670 | — | — |
| 2021-07-14 | $12.40 | $12.69 | 345,650 | — | — |
| 2021-07-13 | $12.00 | $12.28 | 401,360 | — | — |
| 2021-07-12 | $12.50 | $12.79 | 371,870 | — | — |
| 2021-07-09 | $12.90 | $13.20 | 276,100 | — | — |
| 2021-07-08 | $12.40 | $12.69 | 341,510 | — | — |
| 2021-07-07 | $13.40 | $13.71 | 542,200 | — | — |
| 2021-07-06 | $13.50 | $13.82 | 327,020 | — | — |
| 2021-07-02 | $14.10 | $14.43 | 290,910 | — | — |
| 2021-07-01 | $13.60 | $13.92 | 202,900 | — | — |
| 2021-06-30 | $13.80 | $14.12 | 400,960 | — | — |
| 2021-06-29 | $13.20 | $13.51 | 356,570 | — | — |
| 2021-06-28 | $13.90 | $14.23 | 475,160 | — | — |
| 2021-06-25 | $14.40 | $14.74 | 610,000 | — | — |
| 2021-06-24 | $14.80 | $15.15 | 209,330 | — | — |
| 2021-06-23 | $14.40 | $14.74 | 349,650 | — | — |
| 2021-06-22 | $14.50 | $14.84 | 331,300 | — | — |
| 2021-06-21 | $14.60 | $14.94 | 618,790 | — | — |
| 2021-06-18 | $14.20 | $14.53 | 2,600,640 | — | — |
| 2021-06-17 | $14.70 | $15.05 | 1,043,790 | — | — |
| 2021-06-16 | $15.70 | $16.07 | 993,010 | — | — |
| 2021-06-15 | $16.10 | $16.48 | 555,320 | — | — |
| 2021-06-14 | $15.70 | $16.07 | 822,510 | — | — |
| 2021-06-11 | $16.20 | $16.58 | 1,601,370 | — | — |
| 2021-06-10 | $16.50 | $16.89 | 1,291,150 | — | — |
| 2021-06-09 | $14.80 | $15.15 | 293,420 | — | — |
| 2021-06-08 | $14.60 | $14.94 | 230,600 | — | — |
| 2021-06-07 | $14.70 | $15.05 | 349,480 | — | — |
| 2021-06-04 | $14.40 | $14.74 | 346,080 | — | — |
| 2021-06-03 | $14.10 | $14.43 | 759,220 | — | — |
| 2021-06-02 | $15.50 | $15.86 | 391,850 | — | — |
| 2021-06-01 | $15.00 | $15.35 | 629,630 | — | — |
| 2021-05-28 | $14.70 | $15.05 | 530,200 | — | — |
| 2021-05-27 | $14.70 | $15.05 | 588,040 | — | — |
| 2021-05-26 | $14.10 | $14.43 | 585,240 | — | — |
| 2021-05-25 | $13.90 | $14.23 | 379,660 | — | — |
| 2021-05-24 | $13.90 | $14.23 | 262,650 | — | — |
| 2021-05-21 | $13.80 | $14.12 | 370,960 | — | — |
| 2021-05-20 | $13.70 | $14.02 | 343,170 | — | — |
| 2021-05-19 | $13.50 | $13.82 | 518,010 | — | — |
| 2021-05-18 | $13.80 | $14.12 | 453,420 | — | — |
| 2021-05-17 | $13.60 | $13.92 | 713,580 | — | — |
| 2021-05-14 | $12.50 | $12.79 | 246,410 | — | — |
| 2021-05-13 | $12.20 | $12.49 | 384,420 | — | — |
| 2021-05-12 | $12.20 | $12.49 | 601,240 | — | — |
| 2021-05-11 | $12.80 | $13.10 | 521,470 | — | — |
| 2021-05-10 | $12.50 | $12.79 | 685,320 | — | — |
| 2021-05-07 | $13.00 | $13.31 | 569,310 | — | — |
| 2021-05-06 | $12.50 | $12.79 | 716,320 | — | — |
| 2021-05-05 | $12.70 | $13.00 | 356,570 | — | — |
| 2021-05-04 | $13.10 | $13.41 | 778,480 | — | — |
| 2021-05-03 | $13.10 | $13.41 | 1,118,630 | — | — |
| 2021-04-30 | $12.00 | $12.28 | 482,340 | — | — |
| 2021-04-29 | $12.50 | $12.79 | 844,480 | — | — |
| 2021-04-28 | $11.80 | $12.08 | 313,480 | — | — |
| 2021-04-27 | $11.40 | $11.67 | 217,340 | — | — |
| 2021-04-26 | $11.60 | $11.87 | 168,660 | — | — |
| 2021-04-23 | $11.50 | $11.77 | 220,830 | — | — |
| 2021-04-22 | $11.50 | $11.77 | 344,640 | — | — |
| 2021-04-21 | $11.90 | $12.18 | 390,710 | — | — |
| 2021-04-20 | $11.60 | $11.87 | 236,520 | — | — |
| 2021-04-19 | $11.50 | $11.77 | 184,530 | — | — |
| 2021-04-16 | $11.90 | $12.18 | 256,490 | — | — |
| 2021-04-15 | $11.80 | $12.08 | 447,380 | — | — |
| 2021-04-14 | $11.30 | $11.57 | 204,890 | — | — |
| 2021-04-13 | $11.50 | $11.77 | 234,050 | — | — |
| 2021-04-12 | $11.40 | $11.67 | 323,610 | — | — |
| 2021-04-09 | $11.90 | $12.18 | 442,590 | — | — |
| 2021-04-08 | $11.30 | $11.57 | 472,830 | — | — |
| 2021-04-07 | $10.80 | $11.05 | 154,820 | — | — |
| 2021-04-06 | $11.00 | $11.26 | 166,210 | — | — |
| 2021-04-05 | $10.90 | $11.16 | 257,030 | — | — |
| 2021-04-01 | $10.90 | $11.16 | 368,610 | — | — |
| 2021-03-31 | $10.40 | $10.64 | 240,360 | — | — |
| 2021-03-30 | $10.40 | $10.64 | 431,680 | — | — |
| 2021-03-29 | $10.60 | $10.85 | 167,440 | — | — |
| 2021-03-26 | $10.70 | $10.95 | 134,900 | — | — |
| 2021-03-25 | $10.50 | $10.75 | 264,790 | — | — |
| 2021-03-24 | $10.60 | $10.85 | 279,710 | — | — |
| 2021-03-23 | $10.80 | $11.05 | 387,200 | — | — |
| 2021-03-22 | $11.40 | $11.67 | 253,350 | — | — |
| 2021-03-19 | $11.40 | $11.67 | 934,430 | — | — |
| 2021-03-18 | $11.20 | $11.46 | 452,540 | — | — |
| 2021-03-17 | $11.70 | $11.97 | 421,530 | — | — |
| 2021-03-16 | $11.30 | $11.57 | 374,090 | — | — |
| 2021-03-15 | $11.40 | $11.67 | 568,400 | — | — |
| 2021-03-12 | $11.30 | $11.57 | 445,180 | — | — |
| 2021-03-11 | $11.10 | $11.36 | 461,760 | — | — |
| 2021-03-10 | $10.90 | $11.16 | 288,270 | — | — |
| 2021-03-09 | $10.80 | $11.05 | 504,230 | — | — |
| 2021-03-08 | $10.20 | $10.44 | 495,310 | — | — |
| 2021-03-05 | $10.80 | $11.05 | 600,690 | — | — |
| 2021-03-04 | $10.80 | $11.05 | 1,026,440 | — | — |
| 2021-03-03 | $10.70 | $10.95 | 556,790 | — | — |
| 2021-03-02 | $11.30 | $11.57 | 459,110 | — | — |
| 2021-03-01 | $10.70 | $10.95 | 582,320 | — | — |
| 2021-02-26 | $11.10 | $11.36 | 752,880 | — | — |
| 2021-02-25 | $11.30 | $11.57 | 659,560 | — | — |
| 2021-02-24 | $12.20 | $12.49 | 570,580 | — | — |
| 2021-02-23 | $11.90 | $12.18 | 886,670 | — | — |
| 2021-02-22 | $12.70 | $13.00 | 1,448,700 | — | — |
| 2021-02-19 | $11.40 | $11.67 | 413,510 | — | — |
| 2021-02-18 | $11.60 | $11.87 | 641,690 | — | — |
| 2021-02-17 | $11.70 | $11.97 | 840,200 | — | — |
| 2021-02-16 | $12.40 | $12.69 | 820,890 | — | — |
| 2021-02-12 | $12.10 | $12.38 | 617,960 | — | — |
| 2021-02-11 | $11.70 | $11.97 | 1,156,200 | — | — |
| 2021-02-10 | $11.90 | $12.18 | 1,356,840 | — | — |
| 2021-02-09 | $11.30 | $11.57 | 917,720 | — | — |
| 2021-02-08 | $11.30 | $11.57 | 1,443,170 | — | — |
| 2021-02-05 | $11.40 | $11.67 | 3,015,290 | — | — |
| 2021-02-04 | $11.90 | $12.18 | 760,920 | — | — |
| 2021-02-03 | $12.70 | $13.00 | 714,080 | — | — |
| 2021-02-02 | $12.20 | $12.49 | 1,505,840 | — | — |
| 2021-02-01 | $14.60 | $14.94 | 3,661,120 | — | — |
| 2021-01-29 | $12.10 | $12.38 | 3,460,210 | — | — |
| 2021-01-28 | $12.00 | $12.28 | 4,599,470 | — | — |
| 2021-01-27 | $9.10 | $9.31 | 529,090 | — | — |
| 2021-01-26 | $9.39 | $9.61 | 378,420 | — | — |
| 2021-01-25 | $9.37 | $9.59 | 380,130 | — | — |
| 2021-01-22 | $9.48 | $9.70 | 330,350 | — | — |
| 2021-01-21 | $9.42 | $9.64 | 451,870 | — | — |
| 2021-01-20 | $9.70 | $9.93 | 594,350 | — | — |
| 2021-01-19 | $9.30 | $9.52 | 566,900 | — | — |
| 2021-01-15 | $9.57 | $9.79 | 558,030 | — | — |
| 2021-01-14 | $9.80 | $10.03 | 335,350 | — | — |
| 2021-01-13 | $9.83 | $10.06 | 267,520 | — | — |
| 2021-01-12 | $9.74 | $9.97 | 458,560 | — | — |
| 2021-01-11 | $9.85 | $10.08 | 554,030 | — | — |
| 2021-01-08 | $9.95 | $10.18 | 690,960 | — | — |
| 2021-01-07 | $10.40 | $10.64 | 246,230 | — | — |
| 2021-01-06 | $10.70 | $10.95 | 405,750 | — | — |
| 2021-01-05 | $10.50 | $10.75 | 423,230 | — | — |
| 2021-01-04 | $10.50 | $10.75 | 555,970 | — | — |