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
- 1993-06-11 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 | $10.35 | $10.35 | 700 | — | — |
| 2021-12-30 | $10.01 | $10.01 | 4,600 | — | — |
| 2021-12-29 | $10.06 | $10.06 | 1,000 | — | — |
| 2021-12-28 | $10.10 | $10.10 | 2,000 | — | — |
| 2021-12-27 | $10.39 | $10.39 | 800 | — | — |
| 2021-12-23 | $10.16 | $10.16 | 1,300 | — | — |
| 2021-12-22 | $10.30 | $10.30 | 1,100 | — | — |
| 2021-12-21 | $9.85 | $9.85 | 1,100 | — | — |
| 2021-12-20 | $10.10 | $10.10 | 300 | — | — |
| 2021-12-17 | $10.02 | $10.02 | 500 | — | — |
| 2021-12-16 | $10.39 | $10.39 | 3,400 | — | — |
| 2021-12-15 | $10.30 | $10.30 | 2,600 | — | — |
| 2021-12-14 | $10.27 | $10.27 | 300 | — | — |
| 2021-12-13 | $10.51 | $10.51 | 3,200 | — | — |
| 2021-12-10 | $10.29 | $10.29 | 5,500 | — | — |
| 2021-12-09 | $10.65 | $10.65 | 2,000 | — | — |
| 2021-12-08 | $10.80 | $10.80 | 900 | — | — |
| 2021-12-07 | $10.55 | $10.55 | 3,000 | — | — |
| 2021-12-06 | $10.26 | $10.26 | 1,600 | — | — |
| 2021-12-03 | $10.48 | $10.48 | 7,700 | — | — |
| 2021-12-02 | $10.90 | $10.90 | 900 | — | — |
| 2021-12-01 | $10.84 | $10.84 | 5,900 | — | — |
| 2021-11-30 | $11.07 | $11.07 | 6,900 | — | — |
| 2021-11-29 | $10.60 | $10.60 | 3,100 | — | — |
| 2021-11-26 | $10.37 | $10.37 | 1,500 | — | — |
| 2021-11-24 | $10.47 | $10.47 | 1,300 | — | — |
| 2021-11-23 | $9.91 | $9.91 | 1,600 | — | — |
| 2021-11-22 | $9.96 | $9.96 | 5,100 | — | — |
| 2021-11-19 | $10.47 | $10.47 | 5,100 | — | — |
| 2021-11-18 | $9.57 | $9.57 | 2,900 | — | — |
| 2021-11-17 | $9.87 | $9.87 | 3,200 | — | — |
| 2021-11-16 | $9.65 | $9.65 | 4,500 | — | — |
| 2021-11-15 | $9.90 | $9.90 | 12,800 | — | — |
| 2021-11-12 | $9.97 | $9.97 | 4,800 | — | — |
| 2021-11-11 | $10.30 | $10.30 | 44,900 | — | — |
| 2021-11-10 | $10.72 | $10.72 | 16,800 | — | — |
| 2021-11-09 | $10.80 | $10.80 | 3,600 | — | — |
| 2021-11-08 | $10.90 | $10.90 | 2,700 | — | — |
| 2021-11-05 | $10.61 | $10.61 | 19,400 | — | — |
| 2021-11-04 | $9.82 | $9.82 | 6,300 | — | — |
| 2021-11-03 | $10.00 | $10.00 | 7,200 | — | — |
| 2021-11-02 | $10.02 | $10.02 | 3,100 | — | — |
| 2021-11-01 | $10.37 | $10.37 | 16,500 | — | — |
| 2021-10-29 | $10.40 | $10.40 | 5,100 | — | — |
| 2021-10-28 | $10.41 | $10.41 | 21,900 | — | — |
| 2021-10-27 | $10.51 | $10.51 | 7,600 | — | — |
| 2021-10-26 | $10.94 | $10.94 | 23,400 | — | — |
| 2021-10-25 | $9.72 | $9.72 | 25,700 | — | — |
| 2021-10-22 | $11.10 | $11.10 | 21,400 | — | — |
| 2021-10-21 | $10.97 | $10.97 | 2,300 | — | — |
| 2021-10-20 | $10.88 | $10.88 | 34,300 | — | — |
| 2021-10-19 | $10.65 | $10.65 | 16,300 | — | — |
| 2021-10-18 | $10.61 | $10.61 | 5,800 | — | — |
| 2021-10-15 | $11.29 | $11.29 | 4,500 | — | — |
| 2021-10-14 | $11.64 | $11.64 | 1,200 | — | — |
| 2021-10-13 | $11.72 | $11.72 | 13,700 | — | — |
| 2021-10-12 | $11.85 | $11.85 | 8,400 | — | — |
| 2021-10-11 | $12.35 | $12.35 | 700 | — | — |
| 2021-10-08 | $11.83 | $11.83 | 2,600 | — | — |
| 2021-10-07 | $12.37 | $12.37 | 20,400 | — | — |
| 2021-10-06 | $11.38 | $11.38 | 9,500 | — | — |
| 2021-10-05 | $12.00 | $12.00 | 7,900 | — | — |
| 2021-10-04 | $11.65 | $11.65 | 1,200 | — | — |
| 2021-10-01 | $11.80 | $11.80 | 4,100 | — | — |
| 2021-09-30 | $11.50 | $11.50 | 10,700 | — | — |
| 2021-09-29 | $11.33 | $11.33 | 3,100 | — | — |
| 2021-09-28 | $12.25 | $12.25 | 3,200 | — | — |
| 2021-09-27 | $12.09 | $12.09 | 3,300 | — | — |
| 2021-09-24 | $11.64 | $11.64 | 4,100 | — | — |
| 2021-09-23 | $11.17 | $11.17 | 3,900 | — | — |
| 2021-09-22 | $11.21 | $11.21 | 29,100 | — | — |
| 2021-09-21 | $11.17 | $11.17 | 19,800 | — | — |
| 2021-09-20 | $12.17 | $12.17 | 36,000 | — | — |
| 2021-09-17 | $11.62 | $11.62 | 32,100 | — | — |
| 2021-09-16 | $12.30 | $12.30 | 9,600 | — | — |
| 2021-09-15 | $11.28 | $11.28 | 11,900 | — | — |
| 2021-09-14 | $11.73 | $11.73 | 2,500 | — | — |
| 2021-09-13 | $11.78 | $11.78 | 10,400 | — | — |
| 2021-09-10 | $12.88 | $12.88 | 8,500 | — | — |
| 2021-09-09 | $12.72 | $12.72 | 3,100 | — | — |
| 2021-09-08 | $12.66 | $12.66 | 6,800 | — | — |
| 2021-09-07 | $13.37 | $13.37 | 10,800 | — | — |
| 2021-09-03 | $13.20 | $13.20 | 4,000 | — | — |
| 2021-09-02 | $13.04 | $13.04 | 9,200 | — | — |
| 2021-09-01 | $12.80 | $12.80 | 23,600 | — | — |
| 2021-08-31 | $12.96 | $12.96 | 3,700 | — | — |
| 2021-08-30 | $12.92 | $12.92 | 16,900 | — | — |
| 2021-08-27 | $11.56 | $11.56 | 49,600 | — | — |
| 2021-08-26 | $11.44 | $11.44 | 25,400 | — | — |
| 2021-08-25 | $10.78 | $10.78 | 17,600 | — | — |
| 2021-08-24 | $11.19 | $11.19 | 24,800 | — | — |
| 2021-08-23 | $11.31 | $11.31 | 16,800 | — | — |
| 2021-08-20 | $10.83 | $10.83 | 26,000 | — | — |
| 2021-08-19 | $9.62 | $9.62 | 19,000 | — | — |
| 2021-08-18 | $10.95 | $10.95 | 4,200 | — | — |
| 2021-08-17 | $10.73 | $10.73 | 1,700 | — | — |
| 2021-08-16 | $10.94 | $10.94 | 9,000 | — | — |
| 2021-08-13 | $11.14 | $11.14 | 32,900 | — | — |
| 2021-08-12 | $9.77 | $9.77 | 67,200 | — | — |
| 2021-08-11 | $11.92 | $11.92 | 13,500 | — | — |
| 2021-08-10 | $11.28 | $11.28 | 17,500 | — | — |
| 2021-08-09 | $11.54 | $11.54 | 27,300 | — | — |
| 2021-08-06 | $11.79 | $11.79 | 16,100 | — | — |
| 2021-08-05 | $11.20 | $11.20 | 10,700 | — | — |
| 2021-08-04 | $10.73 | $10.73 | 16,800 | — | — |
| 2021-08-03 | $11.88 | $11.88 | 17,900 | — | — |
| 2021-08-02 | $12.17 | $12.17 | 29,800 | — | — |
| 2021-07-30 | $12.00 | $12.00 | 18,600 | — | — |
| 2021-07-29 | $11.06 | $11.06 | 15,800 | — | — |
| 2021-07-28 | $10.96 | $10.96 | 17,500 | — | — |
| 2021-07-27 | $10.28 | $10.28 | 15,000 | — | — |
| 2021-07-26 | $10.72 | $10.72 | 168,100 | — | — |
| 2021-07-23 | $10.80 | $10.80 | 8,800 | — | — |
| 2021-07-22 | $10.05 | $10.05 | 34,400 | — | — |
| 2021-07-21 | $10.25 | $10.25 | 40,100 | — | — |
| 2021-07-20 | $9.27 | $9.27 | 16,700 | — | — |
| 2021-07-19 | $8.79 | $8.79 | 26,300 | — | — |
| 2021-07-16 | $9.03 | $9.03 | 21,300 | — | — |
| 2021-07-15 | $9.50 | $9.50 | 33,500 | — | — |
| 2021-07-14 | $9.75 | $9.75 | 20,600 | — | — |
| 2021-07-13 | $9.35 | $9.35 | 20,800 | — | — |
| 2021-07-12 | $8.85 | $8.85 | 16,600 | — | — |
| 2021-07-09 | $8.91 | $8.91 | 50,100 | — | — |
| 2021-07-08 | $8.93 | $8.93 | 13,000 | — | — |
| 2021-07-07 | $8.94 | $8.94 | 33,800 | — | — |
| 2021-07-06 | $9.29 | $9.29 | 91,800 | — | — |
| 2021-07-02 | $9.83 | $9.83 | 243,400 | — | — |
| 2021-07-01 | $7.87 | $7.87 | 92,500 | — | — |
| 2021-06-30 | $7.99 | $7.99 | 25,400 | — | — |
| 2021-06-29 | $8.20 | $8.20 | 308,500 | — | — |
| 2021-06-28 | $7.63 | $7.63 | 26,900 | — | — |
| 2021-06-25 | $7.37 | $7.37 | 12,800 | — | — |
| 2021-06-24 | $7.24 | $7.24 | 2,000 | — | — |
| 2021-06-23 | $7.37 | $7.37 | 15,400 | — | — |
| 2021-06-22 | $7.39 | $7.39 | 1,000 | — | — |
| 2021-06-21 | $7.30 | $7.30 | 2,200 | — | — |
| 2021-06-18 | $7.39 | $7.39 | 17,200 | — | — |
| 2021-06-17 | $7.44 | $7.44 | 3,200 | — | — |
| 2021-06-16 | $7.18 | $7.18 | 11,200 | — | — |
| 2021-06-15 | $7.60 | $7.60 | 13,700 | — | — |
| 2021-06-14 | $7.62 | $7.62 | 6,100 | — | — |
| 2021-06-11 | $7.79 | $7.79 | 63,800 | — | — |
| 2021-06-10 | $7.23 | $7.23 | 27,400 | — | — |
| 2021-06-09 | $6.83 | $6.83 | 3,700 | — | — |
| 2021-06-08 | $6.76 | $6.76 | 1,200 | — | — |
| 2021-06-07 | $6.81 | $6.81 | 4,000 | — | — |
| 2021-06-04 | $6.94 | $6.94 | 9,500 | — | — |
| 2021-06-03 | $7.22 | $7.22 | 60,100 | — | — |
| 2021-06-02 | $6.33 | $6.33 | 22,500 | — | — |
| 2021-06-01 | $6.15 | $6.15 | 3,200 | — | — |
| 2021-05-28 | $6.60 | $6.60 | 32,100 | — | — |
| 2021-05-27 | $6.32 | $6.32 | 39,300 | — | — |
| 2021-05-26 | $6.30 | $6.30 | 11,000 | — | — |
| 2021-05-25 | $6.18 | $6.18 | 1,900 | — | — |
| 2021-05-24 | $6.34 | $6.34 | 1,900 | — | — |
| 2021-05-21 | $6.19 | $6.19 | 2,900 | — | — |
| 2021-05-20 | $6.19 | $6.19 | 14,400 | — | — |
| 2021-05-19 | $5.96 | $5.96 | 18,600 | — | — |
| 2021-05-18 | $5.68 | $5.68 | 900 | — | — |
| 2021-05-17 | $5.63 | $5.63 | 2,000 | — | — |
| 2021-05-14 | $5.78 | $5.78 | 500 | — | — |
| 2021-05-13 | $5.76 | $5.76 | 6,400 | — | — |
| 2021-05-12 | $5.77 | $5.77 | 7,600 | — | — |
| 2021-05-11 | $5.82 | $5.82 | 4,500 | — | — |
| 2021-05-10 | $5.89 | $5.89 | 5,500 | — | — |
| 2021-05-07 | $6.16 | $6.16 | 92,700 | — | — |
| 2021-05-06 | $5.76 | $5.76 | 12,100 | — | — |
| 2021-05-05 | $6.21 | $6.21 | 2,800 | — | — |
| 2021-05-04 | $5.91 | $5.91 | 6,000 | — | — |
| 2021-05-03 | $5.96 | $5.96 | 19,800 | — | — |
| 2021-04-30 | $6.05 | $6.05 | 400 | — | — |
| 2021-04-29 | $6.17 | $6.17 | 300 | — | — |
| 2021-04-28 | $6.10 | $6.10 | 4,200 | — | — |
| 2021-04-27 | $6.21 | $6.21 | 0 | — | — |
| 2021-04-26 | $6.21 | $6.21 | 1,100 | — | — |
| 2021-04-23 | $6.12 | $6.12 | 12,400 | — | — |
| 2021-04-22 | $6.15 | $6.15 | 21,100 | — | — |
| 2021-04-21 | $5.91 | $5.91 | 6,400 | — | — |
| 2021-04-20 | $6.00 | $6.00 | 11,400 | — | — |
| 2021-04-19 | $5.85 | $5.85 | 20,500 | — | — |
| 2021-04-16 | $6.67 | $6.67 | 9,700 | — | — |
| 2021-04-15 | $6.65 | $6.65 | 11,000 | — | — |
| 2021-04-14 | $6.56 | $6.56 | 3,600 | — | — |
| 2021-04-13 | $6.71 | $6.71 | 3,200 | — | — |
| 2021-04-12 | $6.81 | $6.81 | 12,500 | — | — |
| 2021-04-09 | $6.90 | $6.90 | 5,600 | — | — |
| 2021-04-08 | $7.14 | $7.14 | 36,400 | — | — |
| 2021-04-07 | $7.04 | $7.04 | 43,800 | — | — |
| 2021-04-06 | $6.29 | $6.29 | 97,600 | — | — |
| 2021-04-05 | $6.38 | $6.38 | 7,200 | — | — |
| 2021-04-01 | $6.25 | $6.25 | 4,000 | — | — |
| 2021-03-31 | $6.28 | $6.28 | 4,400 | — | — |
| 2021-03-30 | $6.23 | $6.23 | 7,100 | — | — |
| 2021-03-29 | $6.05 | $6.05 | 11,000 | — | — |
| 2021-03-26 | $6.70 | $6.70 | 19,000 | — | — |
| 2021-03-25 | $6.75 | $6.75 | 13,200 | — | — |
| 2021-03-24 | $6.75 | $6.75 | 72,200 | — | — |
| 2021-03-23 | $8.08 | $8.08 | 11,400 | — | — |
| 2021-03-22 | $8.45 | $8.45 | 17,900 | — | — |
| 2021-03-19 | $8.48 | $8.48 | 2,500 | — | — |
| 2021-03-18 | $8.24 | $8.24 | 6,400 | — | — |
| 2021-03-17 | $8.64 | $8.64 | 22,900 | — | — |
| 2021-03-16 | $8.27 | $8.27 | 4,900 | — | — |
| 2021-03-15 | $8.35 | $8.35 | 13,800 | — | — |
| 2021-03-12 | $7.90 | $7.90 | 20,900 | — | — |
| 2021-03-11 | $7.91 | $7.91 | 8,600 | — | — |
| 2021-03-10 | $8.30 | $8.30 | 23,100 | — | — |
| 2021-03-09 | $8.29 | $8.29 | 8,100 | — | — |
| 2021-03-08 | $7.73 | $7.73 | 9,800 | — | — |
| 2021-03-05 | $7.61 | $7.61 | 5,700 | — | — |
| 2021-03-04 | $7.60 | $7.60 | 12,100 | — | — |
| 2021-03-03 | $7.83 | $7.83 | 35,000 | — | — |
| 2021-03-02 | $7.87 | $7.87 | 5,100 | — | — |
| 2021-03-01 | $7.53 | $7.53 | 8,700 | — | — |
| 2021-02-26 | $7.57 | $7.57 | 7,800 | — | — |
| 2021-02-25 | $7.79 | $7.79 | 10,200 | — | — |
| 2021-02-24 | $7.80 | $7.80 | 12,800 | — | — |
| 2021-02-23 | $7.85 | $7.85 | 16,700 | — | — |
| 2021-02-22 | $7.71 | $7.71 | 38,600 | — | — |
| 2021-02-19 | $8.01 | $8.01 | 3,200 | — | — |
| 2021-02-18 | $7.78 | $7.78 | 13,300 | — | — |
| 2021-02-17 | $8.10 | $8.10 | 4,200 | — | — |
| 2021-02-16 | $8.02 | $8.02 | 2,800 | — | — |
| 2021-02-12 | $8.10 | $8.10 | 5,300 | — | — |
| 2021-02-11 | $7.97 | $7.97 | 19,600 | — | — |
| 2021-02-10 | $8.29 | $8.29 | 11,600 | — | — |
| 2021-02-09 | $8.46 | $8.46 | 12,200 | — | — |
| 2021-02-08 | $8.65 | $8.65 | 67,100 | — | — |
| 2021-02-05 | $8.35 | $8.35 | 8,400 | — | — |
| 2021-02-04 | $8.09 | $8.09 | 54,100 | — | — |
| 2021-02-03 | $7.96 | $7.96 | 6,300 | — | — |
| 2021-02-02 | $8.00 | $8.00 | 10,800 | — | — |
| 2021-02-01 | $8.25 | $8.25 | 72,200 | — | — |
| 2021-01-29 | $7.25 | $7.25 | 6,800 | — | — |
| 2021-01-28 | $7.34 | $7.34 | 12,100 | — | — |
| 2021-01-27 | $7.25 | $7.25 | 4,100 | — | — |
| 2021-01-26 | $7.47 | $7.47 | 5,200 | — | — |
| 2021-01-25 | $7.49 | $7.49 | 9,900 | — | — |
| 2021-01-22 | $7.25 | $7.25 | 31,300 | — | — |
| 2021-01-21 | $7.55 | $7.55 | 8,500 | — | — |
| 2021-01-20 | $7.83 | $7.83 | 10,200 | — | — |
| 2021-01-19 | $8.00 | $8.00 | 13,300 | — | — |
| 2021-01-15 | $7.96 | $7.96 | 21,900 | — | — |
| 2021-01-14 | $8.41 | $8.41 | 52,800 | — | — |
| 2021-01-13 | $7.83 | $7.83 | 20,600 | — | — |
| 2021-01-12 | $7.94 | $7.94 | 23,600 | — | — |
| 2021-01-11 | $7.21 | $7.21 | 30,500 | — | — |
| 2021-01-08 | $7.16 | $7.16 | 16,300 | — | — |
| 2021-01-07 | $6.93 | $6.93 | 33,400 | — | — |
| 2021-01-06 | $6.60 | $6.60 | 24,900 | — | — |
| 2021-01-05 | $6.60 | $6.60 | 31,600 | — | — |
| 2021-01-04 | $6.50 | $6.50 | 85,500 | — | — |