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
- 2002-10-22 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 | $10.47 | $10.47 | 13,200 | — | — |
| 2021-12-30 | $10.30 | $10.30 | 15,100 | — | — |
| 2021-12-29 | $10.58 | $10.58 | 25,700 | — | — |
| 2021-12-28 | $10.27 | $10.27 | 23,200 | — | — |
| 2021-12-27 | $10.21 | $10.21 | 11,500 | — | — |
| 2021-12-23 | $10.60 | $10.60 | 18,600 | — | — |
| 2021-12-22 | $10.60 | $10.60 | 27,000 | — | — |
| 2021-12-21 | $10.57 | $10.57 | 48,900 | — | — |
| 2021-12-20 | $10.05 | $10.05 | 19,100 | — | — |
| 2021-12-17 | $10.01 | $10.01 | 39,900 | — | — |
| 2021-12-16 | $10.05 | $10.05 | 29,100 | — | — |
| 2021-12-15 | $9.95 | $9.95 | 19,100 | — | — |
| 2021-12-14 | $9.98 | $9.98 | 30,300 | — | — |
| 2021-12-13 | $9.97 | $9.97 | 34,800 | — | — |
| 2021-12-10 | $10.35 | $10.35 | 16,100 | — | — |
| 2021-12-09 | $10.26 | $10.26 | 30,900 | — | — |
| 2021-12-08 | $10.72 | $10.72 | 13,300 | — | — |
| 2021-12-07 | $10.88 | $10.88 | 19,000 | — | — |
| 2021-12-06 | $10.54 | $10.54 | 27,300 | — | — |
| 2021-12-03 | $10.31 | $10.31 | 31,500 | — | — |
| 2021-12-02 | $10.63 | $10.63 | 37,300 | — | — |
| 2021-12-01 | $10.49 | $10.49 | 42,700 | — | — |
| 2021-11-30 | $10.66 | $10.66 | 24,900 | — | — |
| 2021-11-29 | $11.28 | $11.28 | 39,400 | — | — |
| 2021-11-26 | $11.36 | $11.36 | 24,600 | — | — |
| 2021-11-24 | $11.19 | $11.19 | 15,400 | — | — |
| 2021-11-23 | $11.22 | $11.22 | 31,000 | — | — |
| 2021-11-22 | $11.11 | $11.11 | 21,000 | — | — |
| 2021-11-19 | $10.88 | $10.88 | 51,800 | — | — |
| 2021-11-18 | $11.41 | $11.41 | 43,200 | — | — |
| 2021-11-17 | $10.84 | $10.84 | 69,600 | — | — |
| 2021-11-16 | $11.67 | $11.67 | 65,200 | — | — |
| 2021-11-15 | $11.80 | $11.80 | 35,300 | — | — |
| 2021-11-12 | $11.83 | $11.83 | 56,600 | — | — |
| 2021-11-11 | $12.51 | $12.51 | 37,100 | — | — |
| 2021-11-10 | $12.34 | $12.34 | 32,900 | — | — |
| 2021-11-09 | $12.47 | $12.47 | 28,300 | — | — |
| 2021-11-08 | $12.64 | $12.64 | 50,200 | — | — |
| 2021-11-05 | $12.44 | $12.44 | 29,000 | — | — |
| 2021-11-04 | $11.74 | $11.74 | 44,100 | — | — |
| 2021-11-03 | $11.79 | $11.79 | 17,300 | — | — |
| 2021-11-02 | $11.68 | $11.68 | 35,300 | — | — |
| 2021-11-01 | $11.50 | $11.50 | 32,800 | — | — |
| 2021-10-29 | $11.37 | $11.37 | 29,400 | — | — |
| 2021-10-28 | $11.40 | $11.40 | 21,600 | — | — |
| 2021-10-27 | $11.45 | $11.45 | 30,700 | — | — |
| 2021-10-26 | $11.73 | $11.73 | 33,100 | — | — |
| 2021-10-25 | $11.75 | $11.75 | 94,200 | — | — |
| 2021-10-22 | $11.31 | $11.31 | 122,900 | — | — |
| 2021-10-21 | $11.98 | $11.98 | 45,400 | — | — |
| 2021-10-20 | $12.51 | $12.51 | 72,500 | — | — |
| 2021-10-19 | $12.82 | $12.82 | 73,500 | — | — |
| 2021-10-18 | $12.69 | $12.69 | 48,900 | — | — |
| 2021-10-15 | $12.55 | $12.55 | 35,300 | — | — |
| 2021-10-14 | $12.41 | $12.41 | 56,900 | — | — |
| 2021-10-13 | $11.89 | $11.89 | 54,600 | — | — |
| 2021-10-12 | $12.79 | $12.79 | 46,100 | — | — |
| 2021-10-11 | $12.54 | $12.54 | 68,900 | — | — |
| 2021-10-08 | $12.28 | $12.28 | 72,300 | — | — |
| 2021-10-07 | $11.87 | $11.87 | 59,700 | — | — |
| 2021-10-06 | $12.01 | $12.01 | 161,500 | — | — |
| 2021-10-05 | $12.15 | $12.15 | 123,500 | — | — |
| 2021-10-04 | $11.49 | $11.49 | 126,000 | — | — |
| 2021-10-01 | $10.59 | $10.59 | 21,000 | — | — |
| 2021-09-30 | $10.38 | $10.38 | 31,600 | — | — |
| 2021-09-29 | $10.00 | $10.00 | 19,600 | — | — |
| 2021-09-28 | $9.97 | $9.97 | 79,800 | — | — |
| 2021-09-27 | $10.01 | $10.01 | 56,600 | — | — |
| 2021-09-24 | $9.33 | $9.33 | 31,200 | — | — |
| 2021-09-23 | $9.58 | $9.58 | 30,000 | — | — |
| 2021-09-22 | $9.56 | $9.56 | 33,300 | — | — |
| 2021-09-21 | $9.50 | $9.50 | 24,500 | — | — |
| 2021-09-20 | $9.62 | $9.62 | 24,100 | — | — |
| 2021-09-17 | $9.57 | $9.57 | 113,600 | — | — |
| 2021-09-16 | $9.88 | $9.88 | 26,700 | — | — |
| 2021-09-15 | $9.75 | $9.75 | 25,800 | — | — |
| 2021-09-14 | $9.98 | $9.98 | 56,800 | — | — |
| 2021-09-13 | $10.02 | $10.02 | 49,200 | — | — |
| 2021-09-10 | $9.97 | $9.97 | 87,800 | — | — |
| 2021-09-09 | $9.55 | $9.55 | 6,800 | — | — |
| 2021-09-08 | $9.56 | $9.56 | 22,200 | — | — |
| 2021-09-07 | $9.36 | $9.36 | 23,300 | — | — |
| 2021-09-03 | $9.50 | $9.50 | 21,700 | — | — |
| 2021-09-02 | $9.61 | $9.61 | 77,900 | — | — |
| 2021-09-01 | $9.67 | $9.67 | 25,100 | — | — |
| 2021-08-31 | $9.65 | $9.65 | 25,600 | — | — |
| 2021-08-30 | $9.62 | $9.62 | 20,000 | — | — |
| 2021-08-27 | $9.54 | $9.54 | 14,600 | — | — |
| 2021-08-26 | $9.26 | $9.26 | 51,600 | — | — |
| 2021-08-25 | $9.30 | $9.30 | 24,200 | — | — |
| 2021-08-24 | $9.55 | $9.55 | 26,800 | — | — |
| 2021-08-23 | $9.55 | $9.55 | 23,200 | — | — |
| 2021-08-20 | $9.54 | $9.54 | 18,800 | — | — |
| 2021-08-19 | $9.55 | $9.55 | 36,800 | — | — |
| 2021-08-18 | $9.80 | $9.80 | 12,400 | — | — |
| 2021-08-17 | $9.95 | $9.95 | 14,400 | — | — |
| 2021-08-16 | $10.01 | $10.01 | 17,900 | — | — |
| 2021-08-13 | $10.18 | $10.18 | 9,800 | — | — |
| 2021-08-12 | $10.13 | $10.13 | 28,500 | — | — |
| 2021-08-11 | $10.56 | $10.56 | 21,700 | — | — |
| 2021-08-10 | $10.16 | $10.16 | 25,700 | — | — |
| 2021-08-09 | $9.97 | $9.97 | 14,500 | — | — |
| 2021-08-06 | $10.41 | $10.41 | 14,600 | — | — |
| 2021-08-05 | $10.56 | $10.56 | 26,900 | — | — |
| 2021-08-04 | $9.68 | $9.68 | 44,100 | — | — |
| 2021-08-03 | $10.20 | $10.20 | 15,500 | — | — |
| 2021-08-02 | $9.62 | $9.62 | 15,000 | — | — |
| 2021-07-30 | $10.00 | $10.00 | 34,400 | — | — |
| 2021-07-29 | $9.86 | $9.86 | 19,100 | — | — |
| 2021-07-28 | $9.64 | $9.64 | 12,500 | — | — |
| 2021-07-27 | $9.22 | $9.22 | 24,900 | — | — |
| 2021-07-26 | $9.25 | $9.25 | 8,900 | — | — |
| 2021-07-23 | $9.61 | $9.61 | 14,000 | — | — |
| 2021-07-22 | $9.34 | $9.34 | 8,600 | — | — |
| 2021-07-21 | $9.43 | $9.43 | 7,900 | — | — |
| 2021-07-20 | $9.18 | $9.18 | 30,800 | — | — |
| 2021-07-19 | $9.02 | $9.02 | 25,300 | — | — |
| 2021-07-16 | $9.31 | $9.31 | 37,800 | — | — |
| 2021-07-15 | $9.90 | $9.90 | 19,900 | — | — |
| 2021-07-14 | $10.03 | $10.03 | 3,100 | — | — |
| 2021-07-13 | $10.24 | $10.24 | 10,500 | — | — |
| 2021-07-12 | $10.39 | $10.39 | 2,400 | — | — |
| 2021-07-09 | $10.26 | $10.26 | 13,200 | — | — |
| 2021-07-08 | $9.99 | $9.99 | 24,400 | — | — |
| 2021-07-07 | $10.07 | $10.07 | 25,600 | — | — |
| 2021-07-06 | $10.22 | $10.22 | 34,800 | — | — |
| 2021-07-02 | $10.75 | $10.75 | 22,600 | — | — |
| 2021-07-01 | $10.70 | $10.70 | 29,100 | — | — |
| 2021-06-30 | $10.28 | $10.28 | 33,500 | — | — |
| 2021-06-29 | $10.56 | $10.56 | 28,100 | — | — |
| 2021-06-28 | $10.57 | $10.57 | 18,700 | — | — |
| 2021-06-25 | $10.78 | $10.78 | 48,400 | — | — |
| 2021-06-24 | $10.75 | $10.75 | 10,700 | — | — |
| 2021-06-23 | $10.75 | $10.75 | 20,200 | — | — |
| 2021-06-22 | $10.82 | $10.82 | 29,400 | — | — |
| 2021-06-21 | $10.75 | $10.75 | 59,300 | — | — |
| 2021-06-18 | $10.73 | $10.73 | 48,100 | — | — |
| 2021-06-17 | $10.93 | $10.93 | 25,600 | — | — |
| 2021-06-16 | $11.23 | $11.23 | 25,400 | — | — |
| 2021-06-15 | $11.34 | $11.34 | 15,800 | — | — |
| 2021-06-14 | $11.40 | $11.40 | 30,300 | — | — |
| 2021-06-11 | $11.24 | $11.24 | 163,800 | — | — |
| 2021-06-10 | $10.91 | $10.91 | 21,800 | — | — |
| 2021-06-09 | $11.00 | $11.00 | 16,100 | — | — |
| 2021-06-08 | $10.93 | $10.93 | 18,300 | — | — |
| 2021-06-07 | $11.12 | $11.12 | 44,500 | — | — |
| 2021-06-04 | $11.05 | $11.05 | 23,800 | — | — |
| 2021-06-03 | $11.00 | $11.00 | 15,600 | — | — |
| 2021-06-02 | $10.76 | $10.76 | 34,900 | — | — |
| 2021-06-01 | $10.36 | $10.36 | 19,700 | — | — |
| 2021-05-28 | $10.33 | $10.33 | 26,000 | — | — |
| 2021-05-27 | $10.63 | $10.63 | 17,300 | — | — |
| 2021-05-26 | $10.06 | $10.06 | 43,900 | — | — |
| 2021-05-25 | $10.21 | $10.21 | 61,000 | — | — |
| 2021-05-24 | $10.56 | $10.56 | 20,200 | — | — |
| 2021-05-21 | $10.72 | $10.72 | 50,900 | — | — |
| 2021-05-20 | $10.20 | $10.20 | 26,600 | — | — |
| 2021-05-19 | $10.30 | $10.30 | 37,900 | — | — |
| 2021-05-18 | $10.50 | $10.50 | 13,600 | — | — |
| 2021-05-17 | $10.62 | $10.62 | 51,600 | — | — |
| 2021-05-14 | $10.49 | $10.49 | 63,200 | — | — |
| 2021-05-13 | $9.79 | $9.79 | 41,100 | — | — |
| 2021-05-12 | $9.67 | $9.67 | 35,100 | — | — |
| 2021-05-11 | $9.71 | $9.71 | 14,600 | — | — |
| 2021-05-10 | $9.48 | $9.48 | 38,700 | — | — |
| 2021-05-07 | $9.41 | $9.41 | 11,100 | — | — |
| 2021-05-06 | $9.13 | $9.13 | 10,500 | — | — |
| 2021-05-05 | $9.30 | $9.30 | 50,300 | — | — |
| 2021-05-04 | $9.00 | $9.00 | 80,500 | — | — |
| 2021-05-03 | $9.08 | $9.08 | 5,700 | — | — |
| 2021-04-30 | $9.00 | $9.00 | 12,900 | — | — |
| 2021-04-29 | $9.11 | $9.11 | 9,100 | — | — |
| 2021-04-28 | $9.12 | $9.12 | 17,200 | — | — |
| 2021-04-27 | $9.09 | $9.09 | 6,300 | — | — |
| 2021-04-26 | $9.24 | $9.24 | 36,700 | — | — |
| 2021-04-23 | $9.01 | $9.01 | 20,300 | — | — |
| 2021-04-22 | $9.08 | $9.08 | 29,500 | — | — |
| 2021-04-21 | $9.12 | $9.12 | 13,500 | — | — |
| 2021-04-20 | $9.10 | $9.10 | 29,200 | — | — |
| 2021-04-19 | $9.21 | $9.21 | 31,800 | — | — |
| 2021-04-16 | $9.12 | $9.12 | 38,400 | — | — |
| 2021-04-15 | $9.10 | $9.10 | 22,900 | — | — |
| 2021-04-14 | $9.12 | $9.12 | 33,600 | — | — |
| 2021-04-13 | $9.02 | $9.02 | 20,300 | — | — |
| 2021-04-12 | $9.05 | $9.05 | 26,500 | — | — |
| 2021-04-09 | $9.05 | $9.05 | 13,000 | — | — |
| 2021-04-08 | $8.96 | $8.96 | 13,300 | — | — |
| 2021-04-07 | $9.04 | $9.04 | 24,600 | — | — |
| 2021-04-06 | $9.10 | $9.10 | 23,600 | — | — |
| 2021-04-05 | $9.26 | $9.26 | 17,100 | — | — |
| 2021-04-01 | $9.45 | $9.45 | 42,000 | — | — |
| 2021-03-31 | $9.44 | $9.44 | 102,500 | — | — |
| 2021-03-30 | $8.83 | $8.83 | 36,100 | — | — |
| 2021-03-29 | $9.19 | $9.19 | 67,900 | — | — |
| 2021-03-26 | $9.15 | $9.15 | 39,500 | — | — |
| 2021-03-25 | $8.75 | $8.75 | 60,400 | — | — |
| 2021-03-24 | $8.76 | $8.76 | 31,800 | — | — |
| 2021-03-23 | $8.56 | $8.56 | 59,300 | — | — |
| 2021-03-22 | $9.00 | $9.00 | 32,700 | — | — |
| 2021-03-19 | $8.83 | $8.83 | 123,800 | — | — |
| 2021-03-18 | $8.91 | $8.91 | 49,300 | — | — |
| 2021-03-17 | $9.28 | $9.28 | 25,200 | — | — |
| 2021-03-16 | $9.42 | $9.42 | 37,300 | — | — |
| 2021-03-15 | $9.74 | $9.74 | 20,400 | — | — |
| 2021-03-12 | $10.05 | $10.05 | 52,800 | — | — |
| 2021-03-11 | $10.15 | $10.15 | 26,400 | — | — |
| 2021-03-10 | $10.27 | $10.27 | 22,900 | — | — |
| 2021-03-09 | $10.15 | $10.15 | 17,300 | — | — |
| 2021-03-08 | $10.32 | $10.32 | 44,400 | — | — |
| 2021-03-05 | $10.19 | $10.19 | 44,000 | — | — |
| 2021-03-04 | $10.09 | $10.09 | 79,000 | — | — |
| 2021-03-03 | $10.39 | $10.39 | 48,800 | — | — |
| 2021-03-02 | $10.00 | $10.00 | 53,800 | — | — |
| 2021-03-01 | $10.16 | $10.16 | 38,400 | — | — |
| 2021-02-26 | $10.40 | $10.40 | 60,200 | — | — |
| 2021-02-25 | $10.31 | $10.31 | 95,100 | — | — |
| 2021-02-24 | $10.16 | $10.16 | 92,700 | — | — |
| 2021-02-23 | $9.53 | $9.53 | 18,800 | — | — |
| 2021-02-22 | $9.95 | $9.95 | 36,100 | — | — |
| 2021-02-19 | $9.94 | $9.94 | 31,300 | — | — |
| 2021-02-18 | $10.25 | $10.25 | 73,100 | — | — |
| 2021-02-17 | $10.27 | $10.27 | 80,200 | — | — |
| 2021-02-16 | $10.09 | $10.09 | 66,600 | — | — |
| 2021-02-12 | $9.97 | $9.97 | 40,900 | — | — |
| 2021-02-11 | $10.03 | $10.03 | 30,700 | — | — |
| 2021-02-10 | $10.07 | $10.07 | 60,800 | — | — |
| 2021-02-09 | $9.82 | $9.82 | 78,300 | — | — |
| 2021-02-08 | $10.02 | $10.02 | 89,600 | — | — |
| 2021-02-05 | $9.40 | $9.40 | 34,200 | — | — |
| 2021-02-04 | $9.33 | $9.33 | 80,000 | — | — |
| 2021-02-03 | $9.25 | $9.25 | 36,000 | — | — |
| 2021-02-02 | $8.90 | $8.90 | 104,500 | — | — |
| 2021-02-01 | $8.82 | $8.82 | 119,600 | — | — |
| 2021-01-29 | $8.19 | $8.19 | 93,600 | — | — |
| 2021-01-28 | $8.12 | $8.12 | 40,300 | — | — |
| 2021-01-27 | $8.07 | $8.07 | 62,700 | — | — |
| 2021-01-26 | $8.50 | $8.50 | 34,000 | — | — |
| 2021-01-25 | $8.35 | $8.35 | 76,300 | — | — |
| 2021-01-22 | $8.66 | $8.66 | 96,100 | — | — |
| 2021-01-21 | $9.01 | $9.01 | 73,600 | — | — |
| 2021-01-20 | $9.25 | $9.25 | 27,500 | — | — |
| 2021-01-19 | $9.28 | $9.28 | 61,800 | — | — |
| 2021-01-15 | $9.14 | $9.14 | 72,000 | — | — |
| 2021-01-14 | $9.66 | $9.66 | 60,000 | — | — |
| 2021-01-13 | $9.66 | $9.66 | 30,000 | — | — |
| 2021-01-12 | $9.85 | $9.85 | 115,500 | — | — |
| 2021-01-11 | $9.70 | $9.70 | 28,100 | — | — |
| 2021-01-08 | $9.81 | $9.81 | 36,600 | — | — |
| 2021-01-07 | $10.25 | $10.25 | 24,700 | — | — |
| 2021-01-06 | $9.80 | $9.80 | 23,700 | — | — |
| 2021-01-05 | $9.94 | $9.94 | 23,300 | — | — |
| 2021-01-04 | $9.40 | $9.40 | 14,500 | — | — |