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
- 1994-05-03 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 | $9.38 | $9.38 | 6,000 | — | — |
| 2021-12-30 | $9.15 | $9.15 | 2,300 | — | — |
| 2021-12-29 | $9.09 | $9.09 | 5,300 | — | — |
| 2021-12-28 | $9.16 | $9.16 | 6,000 | — | — |
| 2021-12-27 | $9.33 | $9.33 | 6,100 | — | — |
| 2021-12-23 | $9.09 | $9.09 | 29,600 | — | — |
| 2021-12-22 | $9.03 | $9.03 | 13,500 | — | — |
| 2021-12-21 | $9.03 | $9.03 | 25,500 | — | — |
| 2021-12-20 | $8.76 | $8.76 | 400 | — | — |
| 2021-12-17 | $8.74 | $8.74 | 9,300 | — | — |
| 2021-12-16 | $8.52 | $8.52 | 8,500 | — | — |
| 2021-12-15 | $8.56 | $8.56 | 3,700 | — | — |
| 2021-12-14 | $8.82 | $8.82 | 48,600 | — | — |
| 2021-12-13 | $8.88 | $8.88 | 5,200 | — | — |
| 2021-12-10 | $8.82 | $8.82 | 18,300 | — | — |
| 2021-12-09 | $9.10 | $9.10 | 3,100 | — | — |
| 2021-12-08 | $9.29 | $9.29 | 5,800 | — | — |
| 2021-12-07 | $9.21 | $9.21 | 13,400 | — | — |
| 2021-12-06 | $8.86 | $8.86 | 18,400 | — | — |
| 2021-12-03 | $9.27 | $9.27 | 9,800 | — | — |
| 2021-12-02 | $8.86 | $8.86 | 88,500 | — | — |
| 2021-12-01 | $9.64 | $9.64 | 33,200 | — | — |
| 2021-11-30 | $10.49 | $10.49 | 4,200 | — | — |
| 2021-11-29 | $10.43 | $10.43 | 5,800 | — | — |
| 2021-11-26 | $10.61 | $10.61 | 13,000 | — | — |
| 2021-11-24 | $10.80 | $10.80 | 44,400 | — | — |
| 2021-11-23 | $10.70 | $10.70 | 24,800 | — | — |
| 2021-11-22 | $11.11 | $11.11 | 9,900 | — | — |
| 2021-11-19 | $10.80 | $10.80 | 24,200 | — | — |
| 2021-11-18 | $11.38 | $11.38 | 6,700 | — | — |
| 2021-11-17 | $11.33 | $11.33 | 55,100 | — | — |
| 2021-11-16 | $11.63 | $11.63 | 9,600 | — | — |
| 2021-11-15 | $11.42 | $11.42 | 20,400 | — | — |
| 2021-11-12 | $11.85 | $11.85 | 9,300 | — | — |
| 2021-11-11 | $11.70 | $11.70 | 17,200 | — | — |
| 2021-11-10 | $11.80 | $11.80 | 9,300 | — | — |
| 2021-11-09 | $11.62 | $11.62 | 57,200 | — | — |
| 2021-11-08 | $12.19 | $12.19 | 33,600 | — | — |
| 2021-11-05 | $12.21 | $12.21 | 362,300 | — | — |
| 2021-11-04 | $11.56 | $11.56 | 18,300 | — | — |
| 2021-11-03 | $11.86 | $11.86 | 40,900 | — | — |
| 2021-11-02 | $11.80 | $11.80 | 34,200 | — | — |
| 2021-11-01 | $11.86 | $11.86 | 22,300 | — | — |
| 2021-10-29 | $11.97 | $11.97 | 23,700 | — | — |
| 2021-10-28 | $11.61 | $11.61 | 18,100 | — | — |
| 2021-10-27 | $11.91 | $11.91 | 23,400 | — | — |
| 2021-10-26 | $11.89 | $11.89 | 28,800 | — | — |
| 2021-10-25 | $12.06 | $12.06 | 37,700 | — | — |
| 2021-10-22 | $11.76 | $11.76 | 66,800 | — | — |
| 2021-10-21 | $11.67 | $11.67 | 64,700 | — | — |
| 2021-10-20 | $11.90 | $11.90 | 41,200 | — | — |
| 2021-10-19 | $11.88 | $11.88 | 34,000 | — | — |
| 2021-10-18 | $11.60 | $11.60 | 18,100 | — | — |
| 2021-10-15 | $11.63 | $11.63 | 32,700 | — | — |
| 2021-10-14 | $11.75 | $11.75 | 81,500 | — | — |
| 2021-10-13 | $11.62 | $11.62 | 97,100 | — | — |
| 2021-10-12 | $11.80 | $11.80 | 84,100 | — | — |
| 2021-10-11 | $12.15 | $12.15 | 248,100 | — | — |
| 2021-10-08 | $11.47 | $11.47 | 176,800 | — | — |
| 2021-10-07 | $11.18 | $11.18 | 244,800 | — | — |
| 2021-10-06 | $10.96 | $10.96 | 192,800 | — | — |
| 2021-10-05 | $12.21 | $12.21 | 1,578,500 | — | — |
| 2021-10-04 | $16.97 | $16.97 | 6,411,900 | — | — |
| 2021-10-01 | $11.59 | $11.59 | 116,500 | — | — |
| 2021-09-30 | $10.40 | $10.40 | 21,900 | — | — |
| 2021-09-29 | $10.43 | $10.43 | 54,400 | — | — |
| 2021-09-28 | $10.30 | $10.30 | 133,500 | — | — |
| 2021-09-27 | $10.96 | $10.96 | 265,300 | — | — |
| 2021-09-24 | $9.35 | $9.35 | 27,500 | — | — |
| 2021-09-23 | $9.19 | $9.19 | 7,200 | — | — |
| 2021-09-22 | $9.20 | $9.20 | 17,900 | — | — |
| 2021-09-21 | $8.59 | $8.59 | 7,300 | — | — |
| 2021-09-20 | $8.60 | $8.60 | 8,100 | — | — |
| 2021-09-17 | $8.90 | $8.90 | 2,700 | — | — |
| 2021-09-16 | $8.87 | $8.87 | 10,400 | — | — |
| 2021-09-15 | $9.27 | $9.27 | 21,500 | — | — |
| 2021-09-14 | $8.71 | $8.71 | 44,900 | — | — |
| 2021-09-13 | $9.36 | $9.36 | 34,400 | — | — |
| 2021-09-10 | $8.96 | $8.96 | 3,300 | — | — |
| 2021-09-09 | $8.99 | $8.99 | 43,900 | — | — |
| 2021-09-08 | $9.24 | $9.24 | 19,100 | — | — |
| 2021-09-07 | $9.38 | $9.38 | 12,100 | — | — |
| 2021-09-03 | $9.33 | $9.33 | 2,900 | — | — |
| 2021-09-02 | $9.67 | $9.67 | 63,800 | — | — |
| 2021-09-01 | $9.09 | $9.09 | 24,200 | — | — |
| 2021-08-31 | $9.00 | $9.00 | 15,500 | — | — |
| 2021-08-30 | $9.48 | $9.48 | 44,800 | — | — |
| 2021-08-27 | $9.05 | $9.05 | 72,900 | — | — |
| 2021-08-26 | $8.83 | $8.83 | 83,700 | — | — |
| 2021-08-25 | $8.75 | $8.75 | 20,200 | — | — |
| 2021-08-24 | $8.72 | $8.72 | 22,800 | — | — |
| 2021-08-23 | $8.50 | $8.50 | 25,800 | — | — |
| 2021-08-20 | $8.19 | $8.19 | 7,600 | — | — |
| 2021-08-19 | $7.93 | $7.93 | 33,600 | — | — |
| 2021-08-18 | $8.32 | $8.32 | 46,700 | — | — |
| 2021-08-17 | $8.69 | $8.69 | 22,500 | — | — |
| 2021-08-16 | $8.82 | $8.82 | 51,100 | — | — |
| 2021-08-13 | $9.14 | $9.14 | 46,100 | — | — |
| 2021-08-12 | $9.21 | $9.21 | 107,800 | — | — |
| 2021-08-11 | $9.03 | $9.03 | 76,800 | — | — |
| 2021-08-10 | $9.04 | $9.04 | 16,000 | — | — |
| 2021-08-09 | $8.75 | $8.75 | 10,500 | — | — |
| 2021-08-06 | $8.56 | $8.56 | 37,400 | — | — |
| 2021-08-05 | $8.81 | $8.81 | 49,800 | — | — |
| 2021-08-04 | $8.68 | $8.68 | 11,100 | — | — |
| 2021-08-03 | $8.72 | $8.72 | 18,700 | — | — |
| 2021-08-02 | $8.85 | $8.85 | 4,900 | — | — |
| 2021-07-30 | $8.84 | $8.84 | 16,700 | — | — |
| 2021-07-29 | $8.71 | $8.71 | 46,100 | — | — |
| 2021-07-28 | $8.65 | $8.65 | 29,600 | — | — |
| 2021-07-27 | $8.57 | $8.57 | 212,700 | — | — |
| 2021-07-26 | $8.59 | $8.59 | 111,700 | — | — |
| 2021-07-23 | $8.50 | $8.50 | 82,200 | — | — |
| 2021-07-22 | $8.62 | $8.62 | 98,300 | — | — |
| 2021-07-21 | $8.78 | $8.78 | 46,900 | — | — |
| 2021-07-20 | $8.61 | $8.61 | 227,500 | — | — |
| 2021-07-19 | $8.35 | $8.35 | 50,000 | — | — |
| 2021-07-16 | $8.71 | $8.71 | 33,400 | — | — |
| 2021-07-15 | $9.12 | $9.12 | 53,000 | — | — |
| 2021-07-14 | $9.98 | $9.98 | 679,000 | — | — |
| 2021-07-13 | $9.83 | $9.83 | 76,200 | — | — |
| 2021-07-12 | $10.24 | $10.24 | 148,100 | — | — |
| 2021-07-09 | $10.58 | $10.58 | 304,800 | — | — |
| 2021-07-08 | $9.59 | $9.59 | 437,000 | — | — |
| 2021-07-07 | $9.16 | $9.16 | 51,800 | — | — |
| 2021-07-06 | $9.80 | $9.80 | 396,500 | — | — |
| 2021-07-02 | $9.65 | $9.65 | 18,900 | — | — |
| 2021-07-01 | $9.73 | $9.73 | 75,000 | — | — |
| 2021-06-30 | $9.77 | $9.77 | 66,700 | — | — |
| 2021-06-29 | $9.66 | $9.66 | 60,000 | — | — |
| 2021-06-28 | $10.29 | $10.29 | 329,900 | — | — |
| 2021-06-25 | $9.01 | $9.01 | 493,400 | — | — |
| 2021-06-24 | $8.89 | $8.89 | 62,300 | — | — |
| 2021-06-23 | $9.08 | $9.08 | 15,000 | — | — |
| 2021-06-22 | $8.80 | $8.80 | 25,500 | — | — |
| 2021-06-21 | $9.65 | $9.65 | 307,800 | — | — |
| 2021-06-18 | $7.93 | $7.93 | 36,700 | — | — |
| 2021-06-17 | $8.50 | $8.50 | 4,800 | — | — |
| 2021-06-16 | $8.53 | $8.53 | 25,300 | — | — |
| 2021-06-15 | $9.10 | $9.10 | 43,700 | — | — |
| 2021-06-14 | $8.85 | $8.85 | 6,900 | — | — |
| 2021-06-11 | $8.85 | $8.85 | 4,200 | — | — |
| 2021-06-10 | $8.51 | $8.51 | 8,100 | — | — |
| 2021-06-09 | $8.91 | $8.91 | 14,100 | — | — |
| 2021-06-08 | $8.92 | $8.92 | 29,800 | — | — |
| 2021-06-07 | $9.08 | $9.08 | 10,500 | — | — |
| 2021-06-04 | $8.90 | $8.90 | 32,100 | — | — |
| 2021-06-03 | $8.92 | $8.92 | 22,600 | — | — |
| 2021-06-02 | $8.47 | $8.47 | 32,600 | — | — |
| 2021-06-01 | $9.03 | $9.03 | 160,200 | — | — |
| 2021-05-28 | $8.13 | $8.13 | 29,500 | — | — |
| 2021-05-27 | $8.27 | $8.27 | 105,100 | — | — |
| 2021-05-26 | $7.86 | $7.86 | 34,400 | — | — |
| 2021-05-25 | $8.04 | $8.04 | 15,200 | — | — |
| 2021-05-24 | $8.16 | $8.16 | 13,900 | — | — |
| 2021-05-21 | $8.29 | $8.29 | 55,700 | — | — |
| 2021-05-20 | $7.70 | $7.70 | 900 | — | — |
| 2021-05-19 | $7.70 | $7.70 | 16,000 | — | — |
| 2021-05-18 | $7.78 | $7.78 | 21,900 | — | — |
| 2021-05-17 | $7.80 | $7.80 | 17,500 | — | — |
| 2021-05-14 | $7.93 | $7.93 | 12,800 | — | — |
| 2021-05-13 | $7.78 | $7.78 | 85,100 | — | — |
| 2021-05-12 | $8.37 | $8.37 | 321,800 | — | — |
| 2021-05-11 | $7.49 | $7.49 | 193,100 | — | — |
| 2021-05-10 | $7.38 | $7.38 | 30,800 | — | — |
| 2021-05-07 | $7.56 | $7.56 | 12,700 | — | — |
| 2021-05-06 | $7.40 | $7.40 | 44,800 | — | — |
| 2021-05-05 | $7.36 | $7.36 | 9,100 | — | — |
| 2021-05-04 | $7.58 | $7.58 | 247,000 | — | — |
| 2021-05-03 | $7.49 | $7.49 | 101,700 | — | — |
| 2021-04-30 | $7.57 | $7.57 | 51,400 | — | — |
| 2021-04-29 | $8.20 | $8.20 | 195,300 | — | — |
| 2021-04-28 | $7.52 | $7.52 | 51,600 | — | — |
| 2021-04-27 | $7.27 | $7.27 | 8,200 | — | — |
| 2021-04-26 | $7.23 | $7.23 | 7,400 | — | — |
| 2021-04-23 | $7.38 | $7.38 | 11,900 | — | — |
| 2021-04-22 | $7.21 | $7.21 | 25,200 | — | — |
| 2021-04-21 | $7.35 | $7.35 | 103,000 | — | — |
| 2021-04-20 | $6.90 | $6.90 | 77,600 | — | — |
| 2021-04-19 | $7.57 | $7.57 | 76,600 | — | — |
| 2021-04-16 | $7.50 | $7.50 | 24,200 | — | — |
| 2021-04-15 | $7.62 | $7.62 | 18,700 | — | — |
| 2021-04-14 | $7.97 | $7.97 | 20,100 | — | — |
| 2021-04-13 | $7.52 | $7.52 | 8,000 | — | — |
| 2021-04-12 | $8.06 | $8.06 | 13,800 | — | — |
| 2021-04-09 | $8.09 | $8.09 | 11,800 | — | — |
| 2021-04-08 | $8.24 | $8.24 | 5,400 | — | — |
| 2021-04-07 | $8.52 | $8.52 | 13,000 | — | — |
| 2021-04-06 | $8.33 | $8.33 | 60,100 | — | — |
| 2021-04-05 | $8.40 | $8.40 | 21,400 | — | — |
| 2021-04-01 | $8.80 | $8.80 | 62,300 | — | — |
| 2021-03-31 | $8.84 | $8.84 | 35,700 | — | — |
| 2021-03-30 | $8.70 | $8.70 | 62,700 | — | — |
| 2021-03-29 | $8.38 | $8.38 | 41,000 | — | — |
| 2021-03-26 | $9.23 | $9.23 | 308,400 | — | — |
| 2021-03-25 | $7.76 | $7.76 | 8,500 | — | — |
| 2021-03-24 | $8.29 | $8.29 | 83,200 | — | — |
| 2021-03-23 | $7.98 | $7.98 | 7,500 | — | — |
| 2021-03-22 | $7.90 | $7.90 | 4,400 | — | — |
| 2021-03-19 | $7.85 | $7.85 | 20,900 | — | — |
| 2021-03-18 | $7.92 | $7.92 | 29,000 | — | — |
| 2021-03-17 | $8.15 | $8.15 | 25,500 | — | — |
| 2021-03-16 | $8.36 | $8.36 | 18,400 | — | — |
| 2021-03-15 | $8.38 | $8.38 | 33,500 | — | — |
| 2021-03-12 | $8.58 | $8.58 | 12,700 | — | — |
| 2021-03-11 | $8.80 | $8.80 | 41,400 | — | — |
| 2021-03-10 | $8.26 | $8.26 | 175,700 | — | — |
| 2021-03-09 | $7.46 | $7.46 | 44,400 | — | — |
| 2021-03-08 | $7.55 | $7.55 | 24,400 | — | — |
| 2021-03-05 | $7.03 | $7.03 | 82,500 | — | — |
| 2021-03-04 | $7.70 | $7.70 | 47,900 | — | — |
| 2021-03-03 | $8.17 | $8.17 | 110,600 | — | — |
| 2021-03-02 | $7.80 | $7.80 | 25,600 | — | — |
| 2021-03-01 | $8.05 | $8.05 | 48,300 | — | — |
| 2021-02-26 | $8.30 | $8.30 | 24,400 | — | — |
| 2021-02-25 | $8.67 | $8.67 | 43,800 | — | — |
| 2021-02-24 | $8.94 | $8.94 | 59,500 | — | — |
| 2021-02-23 | $8.63 | $8.63 | 79,100 | — | — |
| 2021-02-22 | $9.82 | $9.82 | 342,400 | — | — |
| 2021-02-19 | $9.43 | $9.43 | 26,300 | — | — |
| 2021-02-18 | $9.30 | $9.30 | 29,900 | — | — |
| 2021-02-17 | $10.16 | $10.16 | 34,400 | — | — |
| 2021-02-16 | $10.34 | $10.34 | 57,200 | — | — |
| 2021-02-12 | $9.37 | $9.37 | 84,400 | — | — |
| 2021-02-11 | $9.21 | $9.21 | 162,200 | — | — |
| 2021-02-10 | $11.58 | $11.58 | 1,152,800 | — | — |
| 2021-02-09 | $8.92 | $8.92 | 87,600 | — | — |
| 2021-02-08 | $9.00 | $9.00 | 104,500 | — | — |
| 2021-02-05 | $8.60 | $8.60 | 194,200 | — | — |
| 2021-02-04 | $8.49 | $8.49 | 59,500 | — | — |
| 2021-02-03 | $8.47 | $8.47 | 57,800 | — | — |
| 2021-02-02 | $8.54 | $8.54 | 61,000 | — | — |
| 2021-02-01 | $9.25 | $9.25 | 498,600 | — | — |
| 2021-01-29 | $7.71 | $7.71 | 187,800 | — | — |
| 2021-01-28 | $9.83 | $9.83 | 1,234,700 | — | — |
| 2021-01-27 | $7.55 | $7.55 | 19,500 | — | — |
| 2021-01-26 | $7.91 | $7.91 | 82,000 | — | — |
| 2021-01-25 | $8.62 | $8.62 | 285,600 | — | — |
| 2021-01-22 | $7.55 | $7.55 | 7,700 | — | — |
| 2021-01-21 | $7.60 | $7.60 | 30,000 | — | — |
| 2021-01-20 | $7.25 | $7.25 | 19,000 | — | — |
| 2021-01-19 | $7.74 | $7.74 | 63,700 | — | — |
| 2021-01-15 | $7.26 | $7.26 | 19,100 | — | — |
| 2021-01-14 | $7.49 | $7.49 | 23,000 | — | — |
| 2021-01-13 | $7.66 | $7.66 | 42,300 | — | — |
| 2021-01-12 | $7.84 | $7.84 | 104,900 | — | — |
| 2021-01-11 | $7.24 | $7.24 | 30,400 | — | — |
| 2021-01-08 | $7.34 | $7.34 | 34,400 | — | — |
| 2021-01-07 | $7.11 | $7.11 | 109,900 | — | — |
| 2021-01-06 | $7.96 | $7.96 | 411,200 | — | — |
| 2021-01-05 | $10.45 | $10.45 | 2,371,700 | — | — |
| 2021-01-04 | $5.64 | $5.64 | 29,600 | — | — |