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
- 2007-04-19 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 | $6.93 | $37.59 | 167,300 | — | — |
| 2021-12-30 | $6.90 | $37.43 | 172,100 | — | — |
| 2021-12-29 | $6.87 | $37.27 | 134,100 | — | — |
| 2021-12-28 | $6.84 | $37.11 | 144,700 | — | — |
| 2021-12-27 | $6.91 | $37.49 | 164,900 | — | — |
| 2021-12-23 | $6.88 | $37.32 | 231,300 | — | — |
| 2021-12-22 | $6.79 | $36.84 | 378,800 | — | — |
| 2021-12-21 | $6.71 | $36.40 | 405,800 | — | — |
| 2021-12-20 | $6.66 | $36.13 | 293,200 | — | — |
| 2021-12-17 | $6.73 | $36.51 | 543,900 | — | — |
| 2021-12-16 | $6.74 | $35.91 | 255,000 | — | — |
| 2021-12-15 | $6.80 | $36.23 | 244,400 | — | — |
| 2021-12-14 | $6.82 | $36.34 | 182,600 | — | — |
| 2021-12-13 | $6.90 | $36.77 | 259,700 | — | — |
| 2021-12-10 | $7.02 | $37.40 | 195,500 | — | — |
| 2021-12-09 | $6.92 | $36.87 | 133,700 | — | — |
| 2021-12-08 | $6.96 | $37.09 | 100,100 | — | — |
| 2021-12-07 | $6.97 | $37.14 | 173,600 | — | — |
| 2021-12-06 | $6.95 | $37.03 | 242,000 | — | — |
| 2021-12-03 | $6.86 | $36.55 | 152,900 | — | — |
| 2021-12-02 | $6.95 | $37.03 | 271,600 | — | — |
| 2021-12-01 | $6.77 | $36.07 | 240,300 | — | — |
| 2021-11-30 | $6.83 | $36.39 | 263,800 | — | — |
| 2021-11-29 | $6.97 | $37.14 | 135,600 | — | — |
| 2021-11-26 | $7.00 | $37.30 | 166,300 | — | — |
| 2021-11-24 | $7.13 | $37.99 | 144,500 | — | — |
| 2021-11-23 | $7.12 | $37.94 | 184,500 | — | — |
| 2021-11-22 | $7.18 | $38.26 | 324,700 | — | — |
| 2021-11-19 | $7.16 | $38.15 | 462,800 | — | — |
| 2021-11-18 | $7.02 | $37.40 | 958,600 | — | — |
| 2021-11-17 | $6.89 | $36.71 | 146,500 | — | — |
| 2021-11-16 | $6.95 | $37.03 | 148,800 | — | — |
| 2021-11-15 | $6.93 | $36.93 | 154,300 | — | — |
| 2021-11-12 | $6.98 | $37.19 | 130,200 | — | — |
| 2021-11-11 | $7.02 | $37.40 | 226,200 | — | — |
| 2021-11-10 | $6.93 | $36.93 | 166,300 | — | — |
| 2021-11-09 | $6.93 | $36.93 | 151,900 | — | — |
| 2021-11-08 | $7.02 | $37.40 | 250,400 | — | — |
| 2021-11-05 | $7.08 | $37.72 | 298,100 | — | — |
| 2021-11-04 | $6.97 | $37.14 | 319,000 | — | — |
| 2021-11-03 | $6.88 | $36.66 | 162,500 | — | — |
| 2021-11-02 | $6.79 | $36.18 | 224,700 | — | — |
| 2021-11-01 | $6.76 | $36.02 | 282,800 | — | — |
| 2021-10-29 | $6.78 | $36.13 | 256,000 | — | — |
| 2021-10-28 | $6.80 | $36.23 | 262,000 | — | — |
| 2021-10-27 | $6.79 | $36.18 | 142,900 | — | — |
| 2021-10-26 | $6.88 | $36.66 | 239,200 | — | — |
| 2021-10-25 | $6.91 | $36.82 | 365,400 | — | — |
| 2021-10-22 | $6.77 | $36.07 | 181,900 | — | — |
| 2021-10-21 | $6.76 | $36.02 | 298,500 | — | — |
| 2021-10-20 | $6.80 | $36.23 | 364,500 | — | — |
| 2021-10-19 | $6.77 | $36.07 | 235,300 | — | — |
| 2021-10-18 | $6.79 | $36.18 | 296,600 | — | — |
| 2021-10-15 | $6.75 | $35.97 | 235,100 | — | — |
| 2021-10-14 | $6.65 | $35.43 | 218,400 | — | — |
| 2021-10-13 | $6.60 | $35.17 | 192,000 | — | — |
| 2021-10-12 | $6.51 | $34.69 | 289,900 | — | — |
| 2021-10-11 | $6.58 | $35.06 | 290,200 | — | — |
| 2021-10-08 | $6.63 | $35.33 | 194,500 | — | — |
| 2021-10-07 | $6.49 | $34.58 | 147,200 | — | — |
| 2021-10-06 | $6.52 | $34.74 | 230,300 | — | — |
| 2021-10-05 | $6.52 | $34.74 | 146,000 | — | — |
| 2021-10-04 | $6.50 | $34.63 | 297,600 | — | — |
| 2021-10-01 | $6.58 | $35.06 | 213,900 | — | — |
| 2021-09-30 | $6.49 | $34.58 | 337,900 | — | — |
| 2021-09-29 | $6.62 | $35.27 | 186,600 | — | — |
| 2021-09-28 | $6.54 | $34.85 | 311,300 | — | — |
| 2021-09-27 | $6.58 | $35.06 | 220,900 | — | — |
| 2021-09-24 | $6.52 | $34.74 | 333,600 | — | — |
| 2021-09-23 | $6.46 | $34.42 | 181,600 | — | — |
| 2021-09-22 | $6.41 | $34.15 | 215,600 | — | — |
| 2021-09-21 | $6.28 | $33.46 | 253,600 | — | — |
| 2021-09-20 | $6.30 | $33.57 | 327,900 | — | — |
| 2021-09-17 | $6.38 | $33.99 | 380,200 | — | — |
| 2021-09-16 | $6.43 | $34.26 | 159,900 | — | — |
| 2021-09-15 | $6.64 | $34.74 | 309,000 | — | — |
| 2021-09-14 | $6.57 | $34.37 | 375,600 | — | — |
| 2021-09-13 | $6.55 | $34.27 | 290,900 | — | — |
| 2021-09-10 | $6.48 | $33.90 | 165,700 | — | — |
| 2021-09-09 | $6.45 | $33.75 | 220,200 | — | — |
| 2021-09-08 | $6.46 | $33.80 | 172,400 | — | — |
| 2021-09-07 | $6.46 | $33.80 | 199,700 | — | — |
| 2021-09-03 | $6.56 | $34.32 | 130,200 | — | — |
| 2021-09-02 | $6.49 | $33.96 | 137,100 | — | — |
| 2021-09-01 | $6.48 | $33.90 | 324,900 | — | — |
| 2021-08-31 | $6.49 | $33.96 | 221,400 | — | — |
| 2021-08-30 | $6.50 | $34.01 | 222,000 | — | — |
| 2021-08-27 | $6.56 | $34.32 | 178,400 | — | — |
| 2021-08-26 | $6.55 | $34.27 | 208,500 | — | — |
| 2021-08-25 | $6.55 | $34.27 | 213,400 | — | — |
| 2021-08-24 | $6.42 | $33.59 | 212,100 | — | — |
| 2021-08-23 | $6.43 | $33.64 | 184,500 | — | — |
| 2021-08-20 | $6.47 | $33.85 | 197,300 | — | — |
| 2021-08-19 | $6.37 | $33.33 | 262,800 | — | — |
| 2021-08-18 | $6.53 | $34.17 | 200,200 | — | — |
| 2021-08-17 | $6.62 | $34.64 | 176,400 | — | — |
| 2021-08-16 | $6.70 | $35.05 | 275,900 | — | — |
| 2021-08-13 | $6.74 | $35.26 | 131,600 | — | — |
| 2021-08-12 | $6.74 | $35.26 | 204,500 | — | — |
| 2021-08-11 | $6.75 | $35.32 | 283,500 | — | — |
| 2021-08-10 | $6.81 | $35.63 | 107,400 | — | — |
| 2021-08-09 | $6.82 | $35.68 | 203,600 | — | — |
| 2021-08-06 | $6.88 | $36.00 | 380,400 | — | — |
| 2021-08-05 | $6.77 | $35.42 | 574,000 | — | — |
| 2021-08-04 | $6.40 | $33.48 | 343,300 | — | — |
| 2021-08-03 | $6.47 | $33.85 | 254,300 | — | — |
| 2021-08-02 | $6.47 | $33.85 | 488,600 | — | — |
| 2021-07-30 | $6.39 | $33.43 | 252,900 | — | — |
| 2021-07-29 | $6.40 | $33.48 | 199,200 | — | — |
| 2021-07-28 | $6.46 | $33.80 | 101,100 | — | — |
| 2021-07-27 | $6.43 | $33.64 | 194,900 | — | — |
| 2021-07-26 | $6.47 | $33.85 | 200,500 | — | — |
| 2021-07-23 | $6.39 | $33.43 | 241,800 | — | — |
| 2021-07-22 | $6.44 | $33.69 | 466,100 | — | — |
| 2021-07-21 | $6.62 | $34.64 | 135,400 | — | — |
| 2021-07-20 | $6.57 | $34.37 | 204,800 | — | — |
| 2021-07-19 | $6.45 | $33.75 | 424,100 | — | — |
| 2021-07-16 | $6.63 | $34.69 | 231,800 | — | — |
| 2021-07-15 | $6.72 | $35.16 | 181,600 | — | — |
| 2021-07-14 | $6.77 | $35.42 | 136,300 | — | — |
| 2021-07-13 | $6.79 | $35.53 | 168,800 | — | — |
| 2021-07-12 | $6.82 | $35.68 | 104,100 | — | — |
| 2021-07-09 | $6.76 | $35.37 | 320,400 | — | — |
| 2021-07-08 | $6.73 | $35.21 | 322,000 | — | — |
| 2021-07-07 | $6.76 | $35.37 | 219,300 | — | — |
| 2021-07-06 | $6.87 | $35.94 | 160,000 | — | — |
| 2021-07-02 | $6.87 | $35.94 | 253,400 | — | — |
| 2021-07-01 | $6.78 | $35.47 | 228,100 | — | — |
| 2021-06-30 | $6.68 | $34.95 | 378,200 | — | — |
| 2021-06-29 | $6.62 | $34.64 | 316,900 | — | — |
| 2021-06-28 | $6.70 | $35.05 | 284,200 | — | — |
| 2021-06-25 | $6.75 | $35.32 | 374,000 | — | — |
| 2021-06-24 | $6.82 | $35.68 | 196,300 | — | — |
| 2021-06-23 | $6.80 | $35.58 | 112,600 | — | — |
| 2021-06-22 | $6.81 | $35.63 | 187,500 | — | — |
| 2021-06-21 | $6.87 | $35.94 | 242,400 | — | — |
| 2021-06-18 | $6.65 | $34.79 | 854,000 | — | — |
| 2021-06-17 | $6.82 | $35.68 | 701,600 | — | — |
| 2021-06-16 | $7.08 | $37.04 | 382,100 | — | — |
| 2021-06-15 | $7.12 | $36.62 | 678,800 | — | — |
| 2021-06-14 | $7.37 | $37.91 | 1,219,000 | — | — |
| 2021-06-11 | $6.96 | $35.80 | 337,300 | — | — |
| 2021-06-10 | $6.92 | $35.60 | 330,400 | — | — |
| 2021-06-09 | $6.98 | $35.90 | 477,700 | — | — |
| 2021-06-08 | $6.85 | $35.24 | 203,400 | — | — |
| 2021-06-07 | $6.83 | $35.13 | 307,000 | — | — |
| 2021-06-04 | $6.77 | $34.82 | 229,900 | — | — |
| 2021-06-03 | $6.79 | $34.93 | 186,100 | — | — |
| 2021-06-02 | $6.77 | $34.82 | 435,800 | — | — |
| 2021-06-01 | $6.83 | $35.13 | 521,100 | — | — |
| 2021-05-28 | $6.65 | $34.21 | 368,300 | — | — |
| 2021-05-27 | $6.56 | $33.74 | 292,500 | — | — |
| 2021-05-26 | $6.40 | $32.92 | 102,800 | — | — |
| 2021-05-25 | $6.33 | $32.56 | 225,800 | — | — |
| 2021-05-24 | $6.44 | $33.13 | 195,700 | — | — |
| 2021-05-21 | $6.35 | $32.66 | 276,100 | — | — |
| 2021-05-20 | $6.33 | $32.56 | 141,700 | — | — |
| 2021-05-19 | $6.32 | $32.51 | 144,800 | — | — |
| 2021-05-18 | $6.34 | $32.61 | 162,300 | — | — |
| 2021-05-17 | $6.34 | $32.61 | 293,200 | — | — |
| 2021-05-14 | $6.32 | $32.51 | 387,700 | — | — |
| 2021-05-13 | $6.34 | $32.61 | 399,600 | — | — |
| 2021-05-12 | $6.20 | $31.89 | 1,135,000 | — | — |
| 2021-05-11 | $6.50 | $33.43 | 268,500 | — | — |
| 2021-05-10 | $6.57 | $33.79 | 274,600 | — | — |
| 2021-05-07 | $6.69 | $34.41 | 367,600 | — | — |
| 2021-05-06 | $6.70 | $34.46 | 530,900 | — | — |
| 2021-05-05 | $6.50 | $33.43 | 265,600 | — | — |
| 2021-05-04 | $6.42 | $33.02 | 221,700 | — | — |
| 2021-05-03 | $6.51 | $33.49 | 184,700 | — | — |
| 2021-04-30 | $6.59 | $33.90 | 185,400 | — | — |
| 2021-04-29 | $6.69 | $34.41 | 162,200 | — | — |
| 2021-04-28 | $6.72 | $34.57 | 388,800 | — | — |
| 2021-04-27 | $6.65 | $34.21 | 419,700 | — | — |
| 2021-04-26 | $6.53 | $33.59 | 217,500 | — | — |
| 2021-04-23 | $6.51 | $33.49 | 231,000 | — | — |
| 2021-04-22 | $6.44 | $33.13 | 206,300 | — | — |
| 2021-04-21 | $6.47 | $33.28 | 259,600 | — | — |
| 2021-04-20 | $6.50 | $33.43 | 211,500 | — | — |
| 2021-04-19 | $6.58 | $33.85 | 200,400 | — | — |
| 2021-04-16 | $6.58 | $33.85 | 300,600 | — | — |
| 2021-04-15 | $6.52 | $33.54 | 437,300 | — | — |
| 2021-04-14 | $6.32 | $32.51 | 682,900 | — | — |
| 2021-04-13 | $6.43 | $33.07 | 1,034,300 | — | — |
| 2021-04-12 | $6.10 | $31.38 | 276,600 | — | — |
| 2021-04-09 | $6.11 | $31.43 | 362,400 | — | — |
| 2021-04-08 | $6.10 | $31.38 | 330,500 | — | — |
| 2021-04-07 | $6.01 | $30.91 | 238,600 | — | — |
| 2021-04-06 | $5.93 | $30.50 | 168,200 | — | — |
| 2021-04-05 | $5.86 | $30.14 | 274,700 | — | — |
| 2021-04-01 | $5.74 | $29.53 | 372,900 | — | — |
| 2021-03-31 | $5.65 | $29.06 | 407,800 | — | — |
| 2021-03-30 | $5.60 | $28.81 | 722,900 | — | — |
| 2021-03-29 | $5.43 | $27.93 | 736,300 | — | — |
| 2021-03-26 | $5.54 | $28.50 | 472,300 | — | — |
| 2021-03-25 | $5.61 | $28.86 | 486,400 | — | — |
| 2021-03-24 | $5.67 | $29.17 | 299,100 | — | — |
| 2021-03-23 | $5.69 | $29.27 | 328,400 | — | — |
| 2021-03-22 | $5.80 | $29.83 | 317,000 | — | — |
| 2021-03-19 | $5.71 | $29.37 | 513,900 | — | — |
| 2021-03-18 | $5.73 | $29.47 | 300,700 | — | — |
| 2021-03-17 | $5.89 | $30.30 | 606,400 | — | — |
| 2021-03-16 | $6.12 | $30.86 | 483,700 | — | — |
| 2021-03-15 | $6.21 | $31.32 | 573,600 | — | — |
| 2021-03-12 | $6.00 | $30.26 | 527,700 | — | — |
| 2021-03-11 | $5.87 | $29.60 | 221,200 | — | — |
| 2021-03-10 | $5.83 | $29.40 | 208,100 | — | — |
| 2021-03-09 | $5.73 | $28.90 | 308,900 | — | — |
| 2021-03-08 | $5.78 | $29.15 | 310,900 | — | — |
| 2021-03-05 | $5.77 | $29.10 | 465,100 | — | — |
| 2021-03-04 | $5.73 | $28.90 | 388,100 | — | — |
| 2021-03-03 | $5.82 | $29.35 | 303,200 | — | — |
| 2021-03-02 | $5.71 | $28.80 | 473,800 | — | — |
| 2021-03-01 | $5.62 | $28.34 | 842,700 | — | — |
| 2021-02-26 | $5.64 | $28.44 | 745,000 | — | — |
| 2021-02-25 | $5.55 | $27.99 | 549,300 | — | — |
| 2021-02-24 | $5.77 | $29.10 | 271,500 | — | — |
| 2021-02-23 | $5.72 | $28.85 | 412,600 | — | — |
| 2021-02-22 | $5.72 | $28.85 | 445,400 | — | — |
| 2021-02-19 | $5.69 | $28.69 | 249,900 | — | — |
| 2021-02-18 | $5.61 | $28.29 | 403,600 | — | — |
| 2021-02-17 | $5.52 | $27.84 | 339,400 | — | — |
| 2021-02-16 | $5.53 | $27.89 | 771,700 | — | — |
| 2021-02-12 | $5.55 | $27.99 | 590,200 | — | — |
| 2021-02-11 | $5.56 | $28.04 | 944,000 | — | — |
| 2021-02-10 | $5.68 | $28.64 | 963,300 | — | — |
| 2021-02-09 | $5.59 | $28.19 | 508,700 | — | — |
| 2021-02-08 | $5.66 | $28.54 | 461,000 | — | — |
| 2021-02-05 | $5.70 | $28.74 | 675,300 | — | — |
| 2021-02-04 | $5.62 | $28.34 | 421,400 | — | — |
| 2021-02-03 | $5.45 | $27.48 | 410,200 | — | — |
| 2021-02-02 | $5.55 | $27.99 | 822,100 | — | — |
| 2021-02-01 | $5.25 | $26.48 | 707,700 | — | — |
| 2021-01-29 | $5.20 | $26.22 | 837,600 | — | — |
| 2021-01-28 | $5.29 | $26.68 | 490,300 | — | — |
| 2021-01-27 | $5.33 | $26.88 | 668,300 | — | — |
| 2021-01-26 | $5.34 | $26.93 | 939,600 | — | — |
| 2021-01-25 | $5.25 | $26.48 | 719,500 | — | — |
| 2021-01-22 | $5.16 | $26.02 | 437,300 | — | — |
| 2021-01-21 | $5.21 | $26.27 | 493,500 | — | — |
| 2021-01-20 | $5.06 | $25.52 | 502,200 | — | — |
| 2021-01-19 | $5.08 | $25.62 | 572,700 | — | — |
| 2021-01-15 | $5.12 | $25.82 | 1,036,900 | — | — |
| 2021-01-14 | $5.11 | $25.77 | 576,400 | — | — |
| 2021-01-13 | $5.00 | $25.21 | 896,900 | — | — |
| 2021-01-12 | $4.75 | $23.95 | 219,300 | — | — |
| 2021-01-11 | $4.70 | $23.70 | 570,100 | — | — |
| 2021-01-08 | $4.80 | $24.21 | 401,300 | — | — |
| 2021-01-07 | $4.77 | $24.05 | 723,300 | — | — |
| 2021-01-06 | $4.56 | $23.00 | 824,400 | — | — |
| 2021-01-05 | $4.56 | $23.00 | 756,200 | — | — |
| 2021-01-04 | $4.49 | $22.64 | 1,973,900 | — | — |