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
- 1980-03-17 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 | $9.83 | $12.63 | 38,700 | — | — |
| 2021-12-30 | $9.80 | $12.60 | 53,100 | — | — |
| 2021-12-29 | $9.88 | $12.70 | 40,800 | — | — |
| 2021-12-28 | $9.86 | $12.67 | 59,100 | — | — |
| 2021-12-27 | $9.83 | $12.64 | 57,000 | — | — |
| 2021-12-23 | $9.84 | $12.64 | 83,400 | — | — |
| 2021-12-22 | $9.61 | $12.35 | 102,000 | — | — |
| 2021-12-21 | $9.58 | $12.31 | 57,000 | — | — |
| 2021-12-20 | $9.24 | $11.88 | 226,500 | — | — |
| 2021-12-17 | $9.13 | $11.73 | 616,800 | — | — |
| 2021-12-16 | $9.56 | $12.28 | 225,900 | — | — |
| 2021-12-15 | $9.76 | $12.54 | 135,900 | — | — |
| 2021-12-14 | $9.45 | $12.14 | 211,500 | — | — |
| 2021-12-13 | $9.76 | $12.54 | 140,100 | — | — |
| 2021-12-10 | $9.50 | $12.21 | 156,900 | — | — |
| 2021-12-09 | $9.52 | $12.24 | 98,700 | — | — |
| 2021-12-08 | $9.33 | $12.00 | 257,700 | — | — |
| 2021-12-07 | $8.50 | $10.93 | 92,700 | — | — |
| 2021-12-06 | $8.36 | $10.74 | 94,800 | — | — |
| 2021-12-03 | $8.11 | $10.42 | 68,700 | — | — |
| 2021-12-02 | $8.16 | $10.49 | 78,900 | — | — |
| 2021-12-01 | $7.97 | $10.24 | 177,300 | — | — |
| 2021-11-30 | $8.14 | $10.46 | 189,300 | — | — |
| 2021-11-29 | $8.39 | $10.78 | 99,600 | — | — |
| 2021-11-26 | $8.70 | $11.18 | 63,900 | — | — |
| 2021-11-24 | $9.06 | $11.64 | 44,400 | — | — |
| 2021-11-23 | $9.16 | $11.77 | 126,300 | — | — |
| 2021-11-22 | $9.05 | $11.64 | 270,000 | — | — |
| 2021-11-19 | $8.95 | $11.50 | 71,400 | — | — |
| 2021-11-18 | $9.21 | $11.83 | 107,400 | — | — |
| 2021-11-17 | $9.12 | $11.73 | 90,000 | — | — |
| 2021-11-16 | $9.15 | $11.76 | 72,600 | — | — |
| 2021-11-15 | $9.19 | $11.70 | 134,700 | — | — |
| 2021-11-12 | $9.21 | $11.73 | 54,900 | — | — |
| 2021-11-11 | $9.42 | $12.00 | 56,700 | — | — |
| 2021-11-10 | $9.36 | $11.91 | 77,100 | — | — |
| 2021-11-09 | $9.41 | $11.98 | 168,300 | — | — |
| 2021-11-08 | $9.48 | $12.07 | 81,900 | — | — |
| 2021-11-05 | $9.28 | $11.81 | 252,900 | — | — |
| 2021-11-04 | $8.94 | $11.39 | 84,300 | — | — |
| 2021-11-03 | $9.01 | $11.47 | 87,000 | — | — |
| 2021-11-02 | $8.74 | $11.13 | 89,700 | — | — |
| 2021-11-01 | $8.85 | $11.27 | 76,200 | — | — |
| 2021-10-29 | $8.62 | $10.97 | 128,100 | — | — |
| 2021-10-28 | $8.66 | $11.03 | 66,000 | — | — |
| 2021-10-27 | $8.50 | $10.83 | 145,500 | — | — |
| 2021-10-26 | $8.65 | $11.01 | 115,800 | — | — |
| 2021-10-25 | $8.73 | $11.12 | 174,300 | — | — |
| 2021-10-22 | $8.65 | $11.02 | 81,900 | — | — |
| 2021-10-21 | $8.61 | $10.96 | 98,400 | — | — |
| 2021-10-20 | $8.56 | $10.90 | 74,100 | — | — |
| 2021-10-19 | $8.53 | $10.86 | 139,800 | — | — |
| 2021-10-18 | $8.51 | $10.83 | 156,000 | — | — |
| 2021-10-15 | $8.92 | $11.36 | 398,400 | — | — |
| 2021-10-14 | $8.82 | $11.22 | 162,900 | — | — |
| 2021-10-13 | $8.68 | $11.05 | 146,100 | — | — |
| 2021-10-12 | $8.41 | $10.71 | 67,800 | — | — |
| 2021-10-11 | $8.53 | $10.86 | 71,100 | — | — |
| 2021-10-08 | $8.65 | $11.02 | 113,100 | — | — |
| 2021-10-07 | $8.62 | $10.98 | 210,900 | — | — |
| 2021-10-06 | $8.48 | $10.79 | 128,400 | — | — |
| 2021-10-05 | $8.48 | $10.80 | 159,000 | — | — |
| 2021-10-04 | $8.45 | $10.76 | 142,500 | — | — |
| 2021-10-01 | $8.31 | $10.58 | 130,500 | — | — |
| 2021-09-30 | $8.19 | $10.43 | 134,700 | — | — |
| 2021-09-29 | $8.46 | $10.77 | 100,200 | — | — |
| 2021-09-28 | $8.45 | $10.75 | 99,000 | — | — |
| 2021-09-27 | $8.62 | $10.97 | 139,200 | — | — |
| 2021-09-24 | $8.35 | $10.63 | 133,200 | — | — |
| 2021-09-23 | $8.35 | $10.63 | 194,400 | — | — |
| 2021-09-22 | $8.18 | $10.42 | 151,200 | — | — |
| 2021-09-21 | $8.02 | $10.21 | 142,500 | — | — |
| 2021-09-20 | $8.17 | $10.40 | 620,100 | — | — |
| 2021-09-17 | $7.75 | $9.87 | 1,763,700 | — | — |
| 2021-09-16 | $7.85 | $10.00 | 164,100 | — | — |
| 2021-09-15 | $8.21 | $10.45 | 139,500 | — | — |
| 2021-09-14 | $8.28 | $10.54 | 185,100 | — | — |
| 2021-09-13 | $8.38 | $10.67 | 150,900 | — | — |
| 2021-09-10 | $8.34 | $10.61 | 89,100 | — | — |
| 2021-09-09 | $8.30 | $10.57 | 115,800 | — | — |
| 2021-09-08 | $8.44 | $10.75 | 80,700 | — | — |
| 2021-09-07 | $8.46 | $10.77 | 70,800 | — | — |
| 2021-09-03 | $8.53 | $10.86 | 94,200 | — | — |
| 2021-09-02 | $8.54 | $10.87 | 79,800 | — | — |
| 2021-09-01 | $8.48 | $10.79 | 120,300 | — | — |
| 2021-08-31 | $8.43 | $10.74 | 68,100 | — | — |
| 2021-08-30 | $8.48 | $10.79 | 70,800 | — | — |
| 2021-08-27 | $8.61 | $10.96 | 121,200 | — | — |
| 2021-08-26 | $8.39 | $10.68 | 53,100 | — | — |
| 2021-08-25 | $8.49 | $10.80 | 98,700 | — | — |
| 2021-08-24 | $8.65 | $11.02 | 83,400 | — | — |
| 2021-08-23 | $8.51 | $10.84 | 127,800 | — | — |
| 2021-08-20 | $8.40 | $10.69 | 251,100 | — | — |
| 2021-08-19 | $8.36 | $10.65 | 114,900 | — | — |
| 2021-08-18 | $8.44 | $10.75 | 81,900 | — | — |
| 2021-08-17 | $8.51 | $10.83 | 125,400 | — | — |
| 2021-08-16 | $8.88 | $11.20 | 99,000 | — | — |
| 2021-08-13 | $9.04 | $11.40 | 142,200 | — | — |
| 2021-08-12 | $8.98 | $11.32 | 65,700 | — | — |
| 2021-08-11 | $9.11 | $11.48 | 81,600 | — | — |
| 2021-08-10 | $9.05 | $11.41 | 284,400 | — | — |
| 2021-08-09 | $8.90 | $11.22 | 97,200 | — | — |
| 2021-08-06 | $9.18 | $11.57 | 111,300 | — | — |
| 2021-08-05 | $8.85 | $11.16 | 213,300 | — | — |
| 2021-08-04 | $9.23 | $11.64 | 130,800 | — | — |
| 2021-08-03 | $9.65 | $12.16 | 144,000 | — | — |
| 2021-08-02 | $9.63 | $12.14 | 91,800 | — | — |
| 2021-07-30 | $9.70 | $12.22 | 75,600 | — | — |
| 2021-07-29 | $9.88 | $12.45 | 79,500 | — | — |
| 2021-07-28 | $9.80 | $12.35 | 69,900 | — | — |
| 2021-07-27 | $9.67 | $12.19 | 97,800 | — | — |
| 2021-07-26 | $9.83 | $12.39 | 68,700 | — | — |
| 2021-07-23 | $9.68 | $12.21 | 85,500 | — | — |
| 2021-07-22 | $9.62 | $12.13 | 51,300 | — | — |
| 2021-07-21 | $9.96 | $12.55 | 90,000 | — | — |
| 2021-07-20 | $9.79 | $12.34 | 133,500 | — | — |
| 2021-07-19 | $9.62 | $12.13 | 183,300 | — | — |
| 2021-07-16 | $9.73 | $12.27 | 732,300 | — | — |
| 2021-07-15 | $9.65 | $12.17 | 183,000 | — | — |
| 2021-07-14 | $9.68 | $12.20 | 333,300 | — | — |
| 2021-07-13 | $10.01 | $12.62 | 65,400 | — | — |
| 2021-07-12 | $10.15 | $12.80 | 40,500 | — | — |
| 2021-07-09 | $10.22 | $12.88 | 87,600 | — | — |
| 2021-07-08 | $9.84 | $12.41 | 132,600 | — | — |
| 2021-07-07 | $9.93 | $12.52 | 94,800 | — | — |
| 2021-07-06 | $9.96 | $12.56 | 90,600 | — | — |
| 2021-07-02 | $10.32 | $13.01 | 119,700 | — | — |
| 2021-07-01 | $10.27 | $12.95 | 87,900 | — | — |
| 2021-06-30 | $10.32 | $13.01 | 143,700 | — | — |
| 2021-06-29 | $10.18 | $12.83 | 88,200 | — | — |
| 2021-06-28 | $10.31 | $12.99 | 90,600 | — | — |
| 2021-06-25 | $10.60 | $13.37 | 331,500 | — | — |
| 2021-06-24 | $10.86 | $13.70 | 122,400 | — | — |
| 2021-06-23 | $10.54 | $13.29 | 133,800 | — | — |
| 2021-06-22 | $10.72 | $13.51 | 122,700 | — | — |
| 2021-06-21 | $10.79 | $13.60 | 111,900 | — | — |
| 2021-06-18 | $10.87 | $13.70 | 310,800 | — | — |
| 2021-06-17 | $11.37 | $14.33 | 144,300 | — | — |
| 2021-06-16 | $11.69 | $14.73 | 161,400 | — | — |
| 2021-06-15 | $11.50 | $14.49 | 71,700 | — | — |
| 2021-06-14 | $11.43 | $14.41 | 96,900 | — | — |
| 2021-06-11 | $11.67 | $14.71 | 92,700 | — | — |
| 2021-06-10 | $11.39 | $14.36 | 63,300 | — | — |
| 2021-06-09 | $11.53 | $14.53 | 95,100 | — | — |
| 2021-06-08 | $11.54 | $14.54 | 52,500 | — | — |
| 2021-06-07 | $11.41 | $14.38 | 81,300 | — | — |
| 2021-06-04 | $11.52 | $14.52 | 57,900 | — | — |
| 2021-06-03 | $11.47 | $14.46 | 110,400 | — | — |
| 2021-06-02 | $11.58 | $14.59 | 86,700 | — | — |
| 2021-06-01 | $11.65 | $14.68 | 177,000 | — | — |
| 2021-05-28 | $11.45 | $14.44 | 75,600 | — | — |
| 2021-05-27 | $11.47 | $14.46 | 110,100 | — | — |
| 2021-05-26 | $11.46 | $14.44 | 115,500 | — | — |
| 2021-05-25 | $11.30 | $14.25 | 72,300 | — | — |
| 2021-05-24 | $11.66 | $14.70 | 66,900 | — | — |
| 2021-05-21 | $11.69 | $14.73 | 120,000 | — | — |
| 2021-05-20 | $11.73 | $14.78 | 84,900 | — | — |
| 2021-05-19 | $11.71 | $14.76 | 103,200 | — | — |
| 2021-05-18 | $11.78 | $14.85 | 108,900 | — | — |
| 2021-05-17 | $12.21 | $15.29 | 141,300 | — | — |
| 2021-05-14 | $12.35 | $15.46 | 137,400 | — | — |
| 2021-05-13 | $12.15 | $15.20 | 86,700 | — | — |
| 2021-05-12 | $11.74 | $14.69 | 93,300 | — | — |
| 2021-05-11 | $12.05 | $15.08 | 95,400 | — | — |
| 2021-05-10 | $12.17 | $15.24 | 143,400 | — | — |
| 2021-05-07 | $12.17 | $15.23 | 168,300 | — | — |
| 2021-05-06 | $12.10 | $15.15 | 224,700 | — | — |
| 2021-05-05 | $11.98 | $15.00 | 285,000 | — | — |
| 2021-05-04 | $12.02 | $15.05 | 134,400 | — | — |
| 2021-05-03 | $11.99 | $15.00 | 159,000 | — | — |
| 2021-04-30 | $11.75 | $14.70 | 149,700 | — | — |
| 2021-04-29 | $11.82 | $14.80 | 76,200 | — | — |
| 2021-04-28 | $11.77 | $14.74 | 67,800 | — | — |
| 2021-04-27 | $11.75 | $14.71 | 101,100 | — | — |
| 2021-04-26 | $11.61 | $14.53 | 128,400 | — | — |
| 2021-04-23 | $11.67 | $14.61 | 132,300 | — | — |
| 2021-04-22 | $11.55 | $14.46 | 147,600 | — | — |
| 2021-04-21 | $11.73 | $14.68 | 80,400 | — | — |
| 2021-04-20 | $11.52 | $14.42 | 131,700 | — | — |
| 2021-04-19 | $11.69 | $14.63 | 122,700 | — | — |
| 2021-04-16 | $11.77 | $14.73 | 199,200 | — | — |
| 2021-04-15 | $11.78 | $14.75 | 87,600 | — | — |
| 2021-04-14 | $11.70 | $14.64 | 115,500 | — | — |
| 2021-04-13 | $11.49 | $14.39 | 126,300 | — | — |
| 2021-04-12 | $11.41 | $14.29 | 120,000 | — | — |
| 2021-04-09 | $11.39 | $14.26 | 254,400 | — | — |
| 2021-04-08 | $11.23 | $14.05 | 139,500 | — | — |
| 2021-04-07 | $11.05 | $13.83 | 137,400 | — | — |
| 2021-04-06 | $11.25 | $14.08 | 101,400 | — | — |
| 2021-04-05 | $11.36 | $14.22 | 117,900 | — | — |
| 2021-04-01 | $11.24 | $14.07 | 115,500 | — | — |
| 2021-03-31 | $11.29 | $14.13 | 405,900 | — | — |
| 2021-03-30 | $11.02 | $13.79 | 141,000 | — | — |
| 2021-03-29 | $10.80 | $13.52 | 245,700 | — | — |
| 2021-03-26 | $11.00 | $13.77 | 138,600 | — | — |
| 2021-03-25 | $10.61 | $13.28 | 150,300 | — | — |
| 2021-03-24 | $10.38 | $13.00 | 144,000 | — | — |
| 2021-03-23 | $10.46 | $13.10 | 147,300 | — | — |
| 2021-03-22 | $11.08 | $13.87 | 162,000 | — | — |
| 2021-03-19 | $11.61 | $14.53 | 762,000 | — | — |
| 2021-03-18 | $11.32 | $14.17 | 124,800 | — | — |
| 2021-03-17 | $11.65 | $14.58 | 161,100 | — | — |
| 2021-03-16 | $11.81 | $14.78 | 190,500 | — | — |
| 2021-03-15 | $12.30 | $15.40 | 186,300 | — | — |
| 2021-03-12 | $12.04 | $15.07 | 189,600 | — | — |
| 2021-03-11 | $11.93 | $14.93 | 117,600 | — | — |
| 2021-03-10 | $11.72 | $14.67 | 156,600 | — | — |
| 2021-03-09 | $11.47 | $14.36 | 225,000 | — | — |
| 2021-03-08 | $11.68 | $14.62 | 327,600 | — | — |
| 2021-03-05 | $11.10 | $13.90 | 225,600 | — | — |
| 2021-03-04 | $10.48 | $13.11 | 198,300 | — | — |
| 2021-03-03 | $10.60 | $13.27 | 130,200 | — | — |
| 2021-03-02 | $10.40 | $13.02 | 117,300 | — | — |
| 2021-03-01 | $10.64 | $13.32 | 174,900 | — | — |
| 2021-02-26 | $10.38 | $12.99 | 202,800 | — | — |
| 2021-02-25 | $10.61 | $13.28 | 231,600 | — | — |
| 2021-02-24 | $10.66 | $13.34 | 318,000 | — | — |
| 2021-02-23 | $10.07 | $12.61 | 219,600 | — | — |
| 2021-02-22 | $9.95 | $12.46 | 314,400 | — | — |
| 2021-02-19 | $9.68 | $12.12 | 111,600 | — | — |
| 2021-02-18 | $9.46 | $11.84 | 171,900 | — | — |
| 2021-02-17 | $9.57 | $11.98 | 114,900 | — | — |
| 2021-02-16 | $9.55 | $11.96 | 103,200 | — | — |
| 2021-02-12 | $9.72 | $12.05 | 128,400 | — | — |
| 2021-02-11 | $9.81 | $12.17 | 119,400 | — | — |
| 2021-02-10 | $9.69 | $12.02 | 89,400 | — | — |
| 2021-02-09 | $9.83 | $12.19 | 114,600 | — | — |
| 2021-02-08 | $9.84 | $12.21 | 114,300 | — | — |
| 2021-02-05 | $9.59 | $11.90 | 441,600 | — | — |
| 2021-02-04 | $9.70 | $12.04 | 244,200 | — | — |
| 2021-02-03 | $9.58 | $11.88 | 303,300 | — | — |
| 2021-02-02 | $9.86 | $12.23 | 191,400 | — | — |
| 2021-02-01 | $9.85 | $12.22 | 156,000 | — | — |
| 2021-01-29 | $9.56 | $11.86 | 343,500 | — | — |
| 2021-01-28 | $9.79 | $12.15 | 187,500 | — | — |
| 2021-01-27 | $9.59 | $11.90 | 208,500 | — | — |
| 2021-01-26 | $9.88 | $12.26 | 134,400 | — | — |
| 2021-01-25 | $10.18 | $12.63 | 153,900 | — | — |
| 2021-01-22 | $10.23 | $12.69 | 98,400 | — | — |
| 2021-01-21 | $10.13 | $12.57 | 253,200 | — | — |
| 2021-01-20 | $10.34 | $12.83 | 167,700 | — | — |
| 2021-01-19 | $10.64 | $13.20 | 193,800 | — | — |
| 2021-01-15 | $10.98 | $13.62 | 246,000 | — | — |
| 2021-01-14 | $11.13 | $13.81 | 153,000 | — | — |
| 2021-01-13 | $10.96 | $13.60 | 206,700 | — | — |
| 2021-01-12 | $10.99 | $13.63 | 127,800 | — | — |
| 2021-01-11 | $10.85 | $13.46 | 110,700 | — | — |
| 2021-01-08 | $10.75 | $13.33 | 120,900 | — | — |
| 2021-01-07 | $10.93 | $13.56 | 127,200 | — | — |
| 2021-01-06 | $10.75 | $13.34 | 203,100 | — | — |
| 2021-01-05 | $10.04 | $12.46 | 293,100 | — | — |
| 2021-01-04 | $9.83 | $12.20 | 192,000 | — | — |