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
- 1996-11-18 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 | $8.40 | $18.86 | 273,800 | — | — |
| 2021-12-30 | $8.32 | $18.68 | 460,400 | — | — |
| 2021-12-29 | $8.25 | $18.52 | 372,400 | — | — |
| 2021-12-28 | $8.33 | $18.70 | 268,700 | — | — |
| 2021-12-27 | $8.30 | $18.63 | 294,500 | — | — |
| 2021-12-23 | $8.19 | $18.39 | 324,400 | — | — |
| 2021-12-22 | $8.13 | $18.25 | 412,500 | — | — |
| 2021-12-21 | $8.11 | $18.21 | 578,900 | — | — |
| 2021-12-20 | $8.01 | $17.98 | 382,800 | — | — |
| 2021-12-17 | $8.11 | $18.21 | 481,600 | — | — |
| 2021-12-16 | $7.97 | $17.89 | 526,400 | — | — |
| 2021-12-15 | $7.77 | $17.44 | 479,100 | — | — |
| 2021-12-14 | $7.88 | $17.69 | 731,700 | — | — |
| 2021-12-13 | $7.93 | $17.80 | 401,500 | — | — |
| 2021-12-10 | $8.04 | $18.05 | 431,100 | — | — |
| 2021-12-09 | $7.92 | $17.78 | 859,600 | — | — |
| 2021-12-08 | $7.99 | $17.94 | 371,500 | — | — |
| 2021-12-07 | $8.05 | $18.07 | 592,500 | — | — |
| 2021-12-06 | $8.17 | $18.34 | 570,800 | — | — |
| 2021-12-03 | $7.98 | $17.91 | 737,000 | — | — |
| 2021-12-02 | $7.96 | $17.87 | 1,049,100 | — | — |
| 2021-12-01 | $7.83 | $17.58 | 835,100 | — | — |
| 2021-11-30 | $8.05 | $18.07 | 1,137,300 | — | — |
| 2021-11-29 | $8.35 | $18.74 | 633,200 | — | — |
| 2021-11-26 | $8.24 | $18.50 | 217,300 | — | — |
| 2021-11-24 | $8.48 | $19.04 | 145,700 | — | — |
| 2021-11-23 | $8.47 | $19.01 | 310,400 | — | — |
| 2021-11-22 | $8.48 | $19.04 | 329,300 | — | — |
| 2021-11-19 | $8.56 | $19.22 | 303,200 | — | — |
| 2021-11-18 | $8.60 | $19.31 | 613,500 | — | — |
| 2021-11-17 | $8.64 | $19.40 | 489,200 | — | — |
| 2021-11-16 | $8.59 | $19.28 | 537,900 | — | — |
| 2021-11-15 | $8.73 | $19.60 | 286,800 | — | — |
| 2021-11-12 | $8.68 | $19.49 | 1,133,700 | — | — |
| 2021-11-11 | $8.77 | $19.69 | 1,773,600 | — | — |
| 2021-11-10 | $8.67 | $19.46 | 1,192,300 | — | — |
| 2021-11-09 | $8.44 | $18.95 | 559,300 | — | — |
| 2021-11-08 | $8.29 | $18.61 | 313,700 | — | — |
| 2021-11-05 | $8.16 | $18.32 | 389,700 | — | — |
| 2021-11-04 | $8.06 | $18.09 | 497,100 | — | — |
| 2021-11-03 | $8.42 | $18.90 | 5,553,800 | — | — |
| 2021-11-02 | $8.31 | $18.66 | 3,401,500 | — | — |
| 2021-11-01 | $8.56 | $19.22 | 664,400 | — | — |
| 2021-10-29 | $8.28 | $18.59 | 216,900 | — | — |
| 2021-10-28 | $8.41 | $18.88 | 195,300 | — | — |
| 2021-10-27 | $8.35 | $18.74 | 371,800 | — | — |
| 2021-10-26 | $8.61 | $19.33 | 282,700 | — | — |
| 2021-10-25 | $8.67 | $19.46 | 284,400 | — | — |
| 2021-10-22 | $8.66 | $19.44 | 405,200 | — | — |
| 2021-10-21 | $8.71 | $19.55 | 245,300 | — | — |
| 2021-10-20 | $8.66 | $19.44 | 260,400 | — | — |
| 2021-10-19 | $8.77 | $19.69 | 498,700 | — | — |
| 2021-10-18 | $8.52 | $19.13 | 487,400 | — | — |
| 2021-10-15 | $8.62 | $19.35 | 1,586,600 | — | — |
| 2021-10-14 | $10.06 | $22.58 | 185,600 | — | — |
| 2021-10-13 | $10.04 | $22.54 | 133,000 | — | — |
| 2021-10-12 | $10.03 | $22.52 | 145,800 | — | — |
| 2021-10-11 | $10.11 | $22.70 | 150,000 | — | — |
| 2021-10-08 | $10.13 | $22.74 | 144,200 | — | — |
| 2021-10-07 | $10.06 | $22.58 | 219,500 | — | — |
| 2021-10-06 | $10.18 | $22.85 | 354,300 | — | — |
| 2021-10-05 | $9.87 | $22.16 | 160,000 | — | — |
| 2021-10-04 | $9.87 | $22.16 | 178,500 | — | — |
| 2021-10-01 | $9.92 | $22.27 | 278,900 | — | — |
| 2021-09-30 | $9.67 | $21.71 | 339,600 | — | — |
| 2021-09-29 | $9.63 | $21.62 | 177,600 | — | — |
| 2021-09-28 | $9.64 | $21.64 | 339,500 | — | — |
| 2021-09-27 | $9.66 | $21.69 | 229,100 | — | — |
| 2021-09-24 | $9.69 | $21.75 | 143,700 | — | — |
| 2021-09-23 | $9.80 | $22.00 | 166,600 | — | — |
| 2021-09-22 | $9.85 | $22.11 | 227,300 | — | — |
| 2021-09-21 | $9.72 | $21.82 | 216,000 | — | — |
| 2021-09-20 | $9.73 | $21.84 | 185,100 | — | — |
| 2021-09-17 | $9.99 | $22.43 | 347,200 | — | — |
| 2021-09-16 | $10.08 | $22.63 | 147,800 | — | — |
| 2021-09-15 | $10.10 | $22.67 | 146,600 | — | — |
| 2021-09-14 | $10.18 | $22.85 | 172,400 | — | — |
| 2021-09-13 | $10.21 | $22.92 | 151,700 | — | — |
| 2021-09-10 | $10.34 | $23.21 | 207,900 | — | — |
| 2021-09-09 | $10.49 | $23.55 | 133,800 | — | — |
| 2021-09-08 | $10.46 | $23.48 | 144,600 | — | — |
| 2021-09-07 | $10.47 | $23.50 | 123,300 | — | — |
| 2021-09-03 | $10.57 | $23.73 | 183,600 | — | — |
| 2021-09-02 | $10.64 | $23.89 | 243,100 | — | — |
| 2021-09-01 | $10.62 | $23.84 | 157,800 | — | — |
| 2021-08-31 | $10.59 | $23.77 | 169,000 | — | — |
| 2021-08-30 | $10.58 | $23.75 | 100,100 | — | — |
| 2021-08-27 | $10.58 | $23.75 | 114,900 | — | — |
| 2021-08-26 | $10.57 | $23.73 | 171,800 | — | — |
| 2021-08-25 | $10.69 | $24.00 | 153,200 | — | — |
| 2021-08-24 | $10.71 | $24.04 | 260,000 | — | — |
| 2021-08-23 | $10.68 | $23.98 | 208,000 | — | — |
| 2021-08-20 | $10.41 | $23.37 | 311,000 | — | — |
| 2021-08-19 | $10.38 | $23.30 | 227,700 | — | — |
| 2021-08-18 | $10.47 | $23.50 | 290,400 | — | — |
| 2021-08-17 | $10.46 | $23.48 | 473,800 | — | — |
| 2021-08-16 | $10.88 | $24.42 | 668,300 | — | — |
| 2021-08-13 | $10.89 | $24.45 | 235,300 | — | — |
| 2021-08-12 | $10.99 | $24.67 | 328,100 | — | — |
| 2021-08-11 | $11.09 | $24.70 | 582,000 | — | — |
| 2021-08-10 | $11.11 | $24.74 | 760,500 | — | — |
| 2021-08-09 | $11.08 | $24.68 | 333,100 | — | — |
| 2021-08-06 | $11.17 | $24.88 | 129,200 | — | — |
| 2021-08-05 | $11.32 | $25.21 | 160,500 | — | — |
| 2021-08-04 | $11.07 | $24.65 | 229,100 | — | — |
| 2021-08-03 | $11.44 | $25.48 | 150,900 | — | — |
| 2021-08-02 | $11.51 | $25.63 | 446,900 | — | — |
| 2021-07-30 | $12.16 | $27.08 | 372,900 | — | — |
| 2021-07-29 | $11.91 | $26.52 | 127,300 | — | — |
| 2021-07-28 | $11.78 | $26.23 | 127,700 | — | — |
| 2021-07-27 | $11.80 | $26.28 | 160,400 | — | — |
| 2021-07-26 | $11.74 | $26.15 | 209,600 | — | — |
| 2021-07-23 | $11.89 | $26.48 | 122,100 | — | — |
| 2021-07-22 | $11.76 | $26.19 | 180,700 | — | — |
| 2021-07-21 | $11.66 | $25.97 | 220,700 | — | — |
| 2021-07-20 | $11.43 | $25.46 | 194,900 | — | — |
| 2021-07-19 | $11.33 | $25.23 | 311,500 | — | — |
| 2021-07-16 | $11.26 | $25.08 | 195,400 | — | — |
| 2021-07-15 | $11.31 | $25.19 | 136,200 | — | — |
| 2021-07-14 | $11.46 | $25.52 | 144,100 | — | — |
| 2021-07-13 | $11.54 | $25.70 | 181,600 | — | — |
| 2021-07-12 | $11.58 | $25.79 | 156,200 | — | — |
| 2021-07-09 | $11.54 | $25.70 | 272,700 | — | — |
| 2021-07-08 | $11.33 | $25.23 | 254,800 | — | — |
| 2021-07-07 | $11.63 | $25.90 | 124,500 | — | — |
| 2021-07-06 | $11.63 | $25.90 | 135,100 | — | — |
| 2021-07-02 | $11.63 | $25.90 | 102,600 | — | — |
| 2021-07-01 | $11.55 | $25.72 | 149,500 | — | — |
| 2021-06-30 | $11.61 | $25.86 | 112,100 | — | — |
| 2021-06-29 | $11.60 | $25.83 | 156,800 | — | — |
| 2021-06-28 | $11.67 | $25.99 | 128,200 | — | — |
| 2021-06-25 | $11.76 | $26.19 | 114,000 | — | — |
| 2021-06-24 | $11.78 | $26.23 | 166,500 | — | — |
| 2021-06-23 | $11.89 | $26.48 | 114,500 | — | — |
| 2021-06-22 | $11.99 | $26.70 | 118,900 | — | — |
| 2021-06-21 | $12.03 | $26.79 | 138,600 | — | — |
| 2021-06-18 | $11.78 | $26.23 | 174,100 | — | — |
| 2021-06-17 | $12.10 | $26.95 | 126,200 | — | — |
| 2021-06-16 | $12.15 | $27.06 | 160,600 | — | — |
| 2021-06-15 | $12.26 | $27.30 | 102,000 | — | — |
| 2021-06-14 | $12.12 | $26.99 | 107,600 | — | — |
| 2021-06-11 | $12.18 | $27.13 | 107,700 | — | — |
| 2021-06-10 | $12.17 | $27.10 | 163,400 | — | — |
| 2021-06-09 | $12.13 | $27.01 | 128,500 | — | — |
| 2021-06-08 | $12.19 | $27.15 | 150,000 | — | — |
| 2021-06-07 | $12.12 | $26.99 | 108,600 | — | — |
| 2021-06-04 | $12.01 | $26.75 | 139,800 | — | — |
| 2021-06-03 | $11.87 | $26.44 | 298,400 | — | — |
| 2021-06-02 | $11.84 | $26.37 | 203,700 | — | — |
| 2021-06-01 | $11.99 | $26.70 | 186,500 | — | — |
| 2021-05-28 | $11.68 | $26.01 | 293,000 | — | — |
| 2021-05-27 | $11.86 | $26.41 | 411,500 | — | — |
| 2021-05-26 | $11.95 | $26.61 | 141,500 | — | — |
| 2021-05-25 | $12.02 | $26.77 | 241,600 | — | — |
| 2021-05-24 | $12.04 | $26.81 | 196,400 | — | — |
| 2021-05-21 | $11.92 | $26.55 | 284,500 | — | — |
| 2021-05-20 | $12.08 | $26.90 | 186,800 | — | — |
| 2021-05-19 | $12.05 | $26.84 | 275,300 | — | — |
| 2021-05-18 | $12.09 | $26.93 | 242,800 | — | — |
| 2021-05-17 | $12.33 | $27.46 | 436,900 | — | — |
| 2021-05-14 | $12.19 | $27.15 | 176,800 | — | — |
| 2021-05-13 | $11.97 | $26.66 | 320,400 | — | — |
| 2021-05-12 | $11.90 | $26.50 | 518,100 | — | — |
| 2021-05-11 | $11.95 | $26.61 | 682,400 | — | — |
| 2021-05-10 | $11.87 | $26.44 | 377,800 | — | — |
| 2021-05-07 | $11.85 | $26.39 | 240,300 | — | — |
| 2021-05-06 | $11.52 | $25.66 | 240,900 | — | — |
| 2021-05-05 | $11.31 | $25.19 | 256,700 | — | — |
| 2021-05-04 | $11.08 | $24.68 | 249,000 | — | — |
| 2021-05-03 | $11.61 | $25.86 | 69,600 | — | — |
| 2021-04-30 | $11.50 | $25.61 | 116,400 | — | — |
| 2021-04-29 | $11.66 | $25.97 | 246,900 | — | — |
| 2021-04-28 | $11.56 | $25.75 | 222,000 | — | — |
| 2021-04-27 | $11.35 | $25.28 | 212,400 | — | — |
| 2021-04-26 | $11.45 | $25.50 | 185,500 | — | — |
| 2021-04-23 | $11.18 | $24.90 | 187,500 | — | — |
| 2021-04-22 | $10.97 | $24.43 | 179,100 | — | — |
| 2021-04-21 | $11.06 | $24.63 | 268,400 | — | — |
| 2021-04-20 | $11.07 | $24.65 | 313,500 | — | — |
| 2021-04-19 | $11.38 | $25.34 | 181,300 | — | — |
| 2021-04-16 | $11.35 | $25.28 | 162,400 | — | — |
| 2021-04-15 | $11.30 | $25.17 | 155,600 | — | — |
| 2021-04-14 | $11.07 | $24.65 | 179,500 | — | — |
| 2021-04-13 | $10.94 | $24.36 | 125,600 | — | — |
| 2021-04-12 | $10.97 | $24.43 | 131,400 | — | — |
| 2021-04-09 | $11.09 | $24.70 | 166,400 | — | — |
| 2021-04-08 | $10.99 | $24.48 | 162,600 | — | — |
| 2021-04-07 | $10.93 | $24.34 | 142,200 | — | — |
| 2021-04-06 | $10.90 | $24.28 | 214,100 | — | — |
| 2021-04-05 | $10.91 | $24.30 | 113,800 | — | — |
| 2021-04-01 | $10.74 | $23.92 | 148,700 | — | — |
| 2021-03-31 | $10.69 | $23.81 | 163,000 | — | — |
| 2021-03-30 | $10.69 | $23.81 | 156,800 | — | — |
| 2021-03-29 | $10.62 | $23.65 | 156,000 | — | — |
| 2021-03-26 | $10.67 | $23.76 | 407,900 | — | — |
| 2021-03-25 | $10.70 | $23.83 | 328,500 | — | — |
| 2021-03-24 | $10.70 | $23.41 | 229,900 | — | — |
| 2021-03-23 | $10.82 | $23.67 | 155,100 | — | — |
| 2021-03-22 | $10.96 | $23.98 | 113,800 | — | — |
| 2021-03-19 | $11.08 | $24.24 | 216,900 | — | — |
| 2021-03-18 | $11.12 | $24.33 | 206,100 | — | — |
| 2021-03-17 | $11.22 | $24.55 | 241,200 | — | — |
| 2021-03-16 | $11.32 | $24.77 | 526,300 | — | — |
| 2021-03-15 | $11.19 | $24.48 | 350,800 | — | — |
| 2021-03-12 | $11.43 | $25.01 | 155,100 | — | — |
| 2021-03-11 | $11.40 | $24.94 | 234,900 | — | — |
| 2021-03-10 | $11.40 | $24.94 | 222,900 | — | — |
| 2021-03-09 | $11.21 | $24.52 | 314,300 | — | — |
| 2021-03-08 | $11.04 | $24.15 | 587,700 | — | — |
| 2021-03-05 | $10.61 | $23.21 | 377,600 | — | — |
| 2021-03-04 | $10.57 | $23.12 | 419,900 | — | — |
| 2021-03-03 | $10.89 | $23.82 | 225,200 | — | — |
| 2021-03-02 | $10.64 | $23.28 | 211,700 | — | — |
| 2021-03-01 | $10.66 | $23.32 | 304,400 | — | — |
| 2021-02-26 | $10.48 | $22.93 | 303,700 | — | — |
| 2021-02-25 | $10.57 | $23.12 | 347,600 | — | — |
| 2021-02-24 | $10.66 | $23.32 | 320,800 | — | — |
| 2021-02-23 | $10.70 | $23.41 | 401,100 | — | — |
| 2021-02-22 | $10.31 | $22.56 | 209,700 | — | — |
| 2021-02-19 | $10.48 | $22.93 | 301,800 | — | — |
| 2021-02-18 | $10.57 | $23.12 | 180,600 | — | — |
| 2021-02-17 | $10.53 | $23.04 | 301,800 | — | — |
| 2021-02-16 | $10.77 | $23.56 | 223,900 | — | — |
| 2021-02-12 | $10.58 | $23.15 | 299,800 | — | — |
| 2021-02-11 | $10.37 | $22.69 | 293,700 | — | — |
| 2021-02-10 | $10.22 | $22.36 | 202,200 | — | — |
| 2021-02-09 | $10.18 | $22.27 | 289,500 | — | — |
| 2021-02-08 | $9.92 | $21.70 | 319,500 | — | — |
| 2021-02-05 | $9.95 | $21.77 | 364,700 | — | — |
| 2021-02-04 | $10.10 | $22.10 | 330,300 | — | — |
| 2021-02-03 | $10.27 | $22.47 | 413,400 | — | — |
| 2021-02-02 | $10.23 | $22.38 | 399,600 | — | — |
| 2021-02-01 | $10.48 | $22.93 | 539,800 | — | — |
| 2021-01-29 | $11.05 | $24.17 | 813,700 | — | — |
| 2021-01-28 | $10.81 | $23.65 | 920,200 | — | — |
| 2021-01-27 | $11.75 | $25.71 | 1,623,300 | — | — |
| 2021-01-26 | $10.48 | $22.93 | 544,700 | — | — |
| 2021-01-25 | $9.82 | $21.48 | 401,500 | — | — |
| 2021-01-22 | $9.72 | $21.26 | 304,000 | — | — |
| 2021-01-21 | $9.84 | $21.53 | 520,100 | — | — |
| 2021-01-20 | $10.04 | $21.96 | 611,000 | — | — |
| 2021-01-19 | $9.25 | $20.24 | 289,600 | — | — |
| 2021-01-15 | $9.17 | $20.06 | 220,800 | — | — |
| 2021-01-14 | $9.25 | $20.24 | 226,600 | — | — |
| 2021-01-13 | $9.18 | $20.08 | 294,100 | — | — |
| 2021-01-12 | $9.20 | $20.13 | 496,000 | — | — |
| 2021-01-11 | $9.14 | $20.00 | 179,500 | — | — |
| 2021-01-08 | $9.25 | $20.24 | 235,800 | — | — |
| 2021-01-07 | $9.23 | $20.19 | 320,300 | — | — |
| 2021-01-06 | $9.51 | $20.81 | 336,000 | — | — |
| 2021-01-05 | $9.14 | $20.00 | 183,300 | — | — |
| 2021-01-04 | $9.19 | $20.11 | 231,100 | — | — |