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
- 1993-11-02 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 | $8.45 | $10.72 | 1,732,100 | — | — |
| 2021-12-30 | $8.50 | $10.79 | 1,121,100 | — | — |
| 2021-12-29 | $8.53 | $10.82 | 1,549,900 | — | — |
| 2021-12-28 | $8.78 | $11.14 | 1,517,000 | — | — |
| 2021-12-27 | $8.94 | $11.34 | 1,392,600 | — | — |
| 2021-12-23 | $8.75 | $11.10 | 1,367,800 | — | — |
| 2021-12-22 | $8.80 | $11.17 | 1,593,800 | — | — |
| 2021-12-21 | $8.72 | $11.07 | 2,973,000 | — | — |
| 2021-12-20 | $7.74 | $9.82 | 2,331,700 | — | — |
| 2021-12-17 | $8.01 | $10.16 | 11,234,400 | — | — |
| 2021-12-16 | $8.28 | $10.51 | 2,601,800 | — | — |
| 2021-12-15 | $8.29 | $10.52 | 3,123,700 | — | — |
| 2021-12-14 | $8.19 | $10.39 | 1,979,100 | — | — |
| 2021-12-13 | $8.49 | $10.77 | 3,171,100 | — | — |
| 2021-12-10 | $9.06 | $11.50 | 3,326,800 | — | — |
| 2021-12-09 | $8.45 | $10.72 | 2,605,000 | — | — |
| 2021-12-08 | $8.47 | $10.75 | 2,372,400 | — | — |
| 2021-12-07 | $8.06 | $10.23 | 2,434,800 | — | — |
| 2021-12-06 | $7.68 | $9.75 | 3,199,900 | — | — |
| 2021-12-03 | $7.48 | $9.49 | 3,072,300 | — | — |
| 2021-12-02 | $7.29 | $9.25 | 2,880,700 | — | — |
| 2021-12-01 | $6.94 | $8.81 | 4,413,100 | — | — |
| 2021-11-30 | $7.06 | $8.93 | 3,506,200 | — | — |
| 2021-11-29 | $7.18 | $9.09 | 2,326,000 | — | — |
| 2021-11-26 | $7.16 | $9.06 | 2,345,500 | — | — |
| 2021-11-24 | $7.54 | $9.54 | 1,329,000 | — | — |
| 2021-11-23 | $7.63 | $9.65 | 3,570,800 | — | — |
| 2021-11-22 | $7.25 | $9.17 | 2,983,600 | — | — |
| 2021-11-19 | $7.36 | $9.31 | 4,411,900 | — | — |
| 2021-11-18 | $8.03 | $10.16 | 3,424,400 | — | — |
| 2021-11-17 | $8.33 | $10.54 | 2,915,500 | — | — |
| 2021-11-16 | $8.71 | $11.02 | 2,248,800 | — | — |
| 2021-11-15 | $8.48 | $10.73 | 2,158,200 | — | — |
| 2021-11-12 | $8.65 | $10.95 | 2,231,300 | — | — |
| 2021-11-11 | $9.01 | $11.40 | 2,238,200 | — | — |
| 2021-11-10 | $9.08 | $11.49 | 2,551,100 | — | — |
| 2021-11-09 | $9.65 | $12.21 | 1,661,000 | — | — |
| 2021-11-08 | $9.38 | $11.87 | 2,673,700 | — | — |
| 2021-11-05 | $9.36 | $11.84 | 2,176,600 | — | — |
| 2021-11-04 | $9.10 | $11.51 | 3,598,500 | — | — |
| 2021-11-03 | $9.13 | $11.55 | 2,569,500 | — | — |
| 2021-11-02 | $9.01 | $11.40 | 2,383,700 | — | — |
| 2021-11-01 | $8.84 | $11.19 | 2,110,300 | — | — |
| 2021-10-29 | $8.56 | $10.83 | 4,143,700 | — | — |
| 2021-10-28 | $9.09 | $11.50 | 4,285,800 | — | — |
| 2021-10-27 | $9.09 | $11.50 | 4,954,000 | — | — |
| 2021-10-26 | $9.84 | $12.45 | 9,335,500 | — | — |
| 2021-10-25 | $9.45 | $11.96 | 4,144,900 | — | — |
| 2021-10-22 | $9.14 | $11.57 | 2,300,200 | — | — |
| 2021-10-21 | $9.21 | $11.65 | 4,372,500 | — | — |
| 2021-10-20 | $9.41 | $11.91 | 6,320,700 | — | — |
| 2021-10-19 | $9.26 | $11.72 | 3,578,800 | — | — |
| 2021-10-18 | $9.43 | $11.93 | 3,209,700 | — | — |
| 2021-10-15 | $9.08 | $11.49 | 3,364,000 | — | — |
| 2021-10-14 | $8.98 | $11.36 | 3,896,200 | — | — |
| 2021-10-13 | $8.96 | $11.34 | 7,039,900 | — | — |
| 2021-10-12 | $8.82 | $11.16 | 2,876,400 | — | — |
| 2021-10-11 | $9.00 | $11.39 | 2,719,900 | — | — |
| 2021-10-08 | $9.09 | $11.50 | 2,559,100 | — | — |
| 2021-10-07 | $9.15 | $11.58 | 2,872,900 | — | — |
| 2021-10-06 | $9.08 | $11.49 | 3,266,600 | — | — |
| 2021-10-05 | $9.75 | $12.34 | 4,256,000 | — | — |
| 2021-10-04 | $9.85 | $12.46 | 2,754,100 | — | — |
| 2021-10-01 | $9.44 | $11.94 | 1,880,900 | — | — |
| 2021-09-30 | $9.00 | $11.39 | 1,839,900 | — | — |
| 2021-09-29 | $9.09 | $11.50 | 1,532,400 | — | — |
| 2021-09-28 | $9.09 | $11.50 | 1,812,300 | — | — |
| 2021-09-27 | $9.19 | $11.63 | 2,817,400 | — | — |
| 2021-09-24 | $8.62 | $10.91 | 1,564,400 | — | — |
| 2021-09-23 | $8.56 | $10.83 | 1,519,300 | — | — |
| 2021-09-22 | $7.95 | $10.06 | 1,453,400 | — | — |
| 2021-09-21 | $7.70 | $9.74 | 2,044,000 | — | — |
| 2021-09-20 | $7.58 | $9.59 | 1,994,500 | — | — |
| 2021-09-17 | $7.88 | $9.97 | 3,277,300 | — | — |
| 2021-09-16 | $8.03 | $10.16 | 1,905,800 | — | — |
| 2021-09-15 | $8.32 | $10.53 | 1,934,100 | — | — |
| 2021-09-14 | $8.10 | $10.25 | 1,901,800 | — | — |
| 2021-09-13 | $8.51 | $10.77 | 2,868,200 | — | — |
| 2021-09-10 | $7.78 | $9.84 | 1,568,200 | — | — |
| 2021-09-09 | $7.80 | $9.87 | 2,092,200 | — | — |
| 2021-09-08 | $7.59 | $9.60 | 1,900,400 | — | — |
| 2021-09-07 | $7.78 | $9.84 | 1,374,400 | — | — |
| 2021-09-03 | $7.77 | $9.83 | 1,211,100 | — | — |
| 2021-09-02 | $7.99 | $10.11 | 1,696,900 | — | — |
| 2021-09-01 | $7.61 | $9.63 | 1,476,000 | — | — |
| 2021-08-31 | $7.76 | $9.79 | 1,229,300 | — | — |
| 2021-08-30 | $7.70 | $9.72 | 1,163,600 | — | — |
| 2021-08-27 | $7.92 | $10.00 | 1,773,900 | — | — |
| 2021-08-26 | $7.21 | $9.10 | 845,500 | — | — |
| 2021-08-25 | $7.36 | $9.29 | 1,162,000 | — | — |
| 2021-08-24 | $7.28 | $9.19 | 1,138,900 | — | — |
| 2021-08-23 | $7.08 | $8.94 | 1,801,800 | — | — |
| 2021-08-20 | $6.60 | $8.33 | 1,217,300 | — | — |
| 2021-08-19 | $6.61 | $8.34 | 1,616,800 | — | — |
| 2021-08-18 | $6.99 | $8.82 | 1,443,900 | — | — |
| 2021-08-17 | $7.12 | $8.99 | 1,495,200 | — | — |
| 2021-08-16 | $7.27 | $9.18 | 1,253,000 | — | — |
| 2021-08-13 | $7.57 | $9.55 | 1,012,300 | — | — |
| 2021-08-12 | $7.83 | $9.88 | 932,200 | — | — |
| 2021-08-11 | $7.99 | $10.08 | 1,575,300 | — | — |
| 2021-08-10 | $7.88 | $9.95 | 1,298,900 | — | — |
| 2021-08-09 | $7.46 | $9.42 | 1,153,100 | — | — |
| 2021-08-06 | $7.65 | $9.65 | 1,410,100 | — | — |
| 2021-08-05 | $7.36 | $9.29 | 1,448,600 | — | — |
| 2021-08-04 | $7.27 | $9.18 | 2,479,300 | — | — |
| 2021-08-03 | $8.09 | $10.21 | 2,133,500 | — | — |
| 2021-08-02 | $7.98 | $10.07 | 1,798,700 | — | — |
| 2021-07-30 | $8.02 | $10.12 | 1,950,000 | — | — |
| 2021-07-29 | $8.36 | $10.55 | 1,500,500 | — | — |
| 2021-07-28 | $8.23 | $10.39 | 1,429,400 | — | — |
| 2021-07-27 | $8.13 | $10.26 | 1,403,100 | — | — |
| 2021-07-26 | $8.33 | $10.51 | 1,472,500 | — | — |
| 2021-07-23 | $7.85 | $9.91 | 1,123,400 | — | — |
| 2021-07-22 | $8.12 | $10.25 | 1,278,500 | — | — |
| 2021-07-21 | $8.32 | $10.50 | 1,523,600 | — | — |
| 2021-07-20 | $7.95 | $10.03 | 2,309,200 | — | — |
| 2021-07-19 | $7.83 | $9.88 | 2,632,100 | — | — |
| 2021-07-16 | $8.24 | $10.40 | 1,956,600 | — | — |
| 2021-07-15 | $8.53 | $10.77 | 1,794,200 | — | — |
| 2021-07-14 | $8.78 | $11.08 | 1,911,800 | — | — |
| 2021-07-13 | $9.24 | $11.66 | 1,307,600 | — | — |
| 2021-07-12 | $9.48 | $11.96 | 1,518,400 | — | — |
| 2021-07-09 | $9.36 | $11.81 | 1,583,100 | — | — |
| 2021-07-08 | $8.91 | $11.25 | 2,527,100 | — | — |
| 2021-07-07 | $8.91 | $11.25 | 2,288,800 | — | — |
| 2021-07-06 | $9.28 | $11.71 | 2,583,300 | — | — |
| 2021-07-02 | $10.14 | $12.80 | 1,375,000 | — | — |
| 2021-07-01 | $10.26 | $12.95 | 1,619,600 | — | — |
| 2021-06-30 | $9.94 | $12.55 | 1,717,300 | — | — |
| 2021-06-29 | $9.94 | $12.55 | 1,099,900 | — | — |
| 2021-06-28 | $10.09 | $12.73 | 2,213,100 | — | — |
| 2021-06-25 | $10.40 | $13.13 | 3,765,200 | — | — |
| 2021-06-24 | $10.97 | $13.84 | 1,550,500 | — | — |
| 2021-06-23 | $10.65 | $13.44 | 2,050,800 | — | — |
| 2021-06-22 | $10.35 | $13.06 | 1,639,200 | — | — |
| 2021-06-21 | $10.38 | $13.10 | 1,510,200 | — | — |
| 2021-06-18 | $9.79 | $12.36 | 4,083,700 | — | — |
| 2021-06-17 | $10.03 | $12.66 | 2,348,700 | — | — |
| 2021-06-16 | $10.58 | $13.35 | 1,952,800 | — | — |
| 2021-06-15 | $10.55 | $13.31 | 1,722,500 | — | — |
| 2021-06-14 | $10.28 | $12.97 | 2,157,500 | — | — |
| 2021-06-11 | $10.40 | $13.13 | 1,321,600 | — | — |
| 2021-06-10 | $10.37 | $13.09 | 1,605,500 | — | — |
| 2021-06-09 | $10.54 | $13.30 | 2,116,900 | — | — |
| 2021-06-08 | $10.72 | $13.53 | 3,168,100 | — | — |
| 2021-06-07 | $10.20 | $12.87 | 1,818,200 | — | — |
| 2021-06-04 | $10.44 | $13.18 | 2,432,800 | — | — |
| 2021-06-03 | $10.12 | $12.77 | 3,180,600 | — | — |
| 2021-06-02 | $9.89 | $12.48 | 4,395,200 | — | — |
| 2021-06-01 | $8.92 | $11.23 | 2,426,100 | — | — |
| 2021-05-28 | $8.37 | $10.54 | 1,066,000 | — | — |
| 2021-05-27 | $8.55 | $10.77 | 1,432,300 | — | — |
| 2021-05-26 | $8.31 | $10.46 | 1,086,200 | — | — |
| 2021-05-25 | $8.03 | $10.11 | 1,418,500 | — | — |
| 2021-05-24 | $8.41 | $10.59 | 1,434,900 | — | — |
| 2021-05-21 | $8.40 | $10.58 | 1,320,000 | — | — |
| 2021-05-20 | $8.26 | $10.40 | 1,415,700 | — | — |
| 2021-05-19 | $8.28 | $10.43 | 1,578,000 | — | — |
| 2021-05-18 | $8.62 | $10.85 | 1,590,200 | — | — |
| 2021-05-17 | $8.98 | $11.31 | 1,810,900 | — | — |
| 2021-05-14 | $8.52 | $10.73 | 1,531,900 | — | — |
| 2021-05-13 | $8.05 | $10.14 | 2,327,400 | — | — |
| 2021-05-12 | $8.26 | $10.40 | 2,087,100 | — | — |
| 2021-05-11 | $8.24 | $10.38 | 2,560,900 | — | — |
| 2021-05-10 | $8.32 | $10.48 | 2,532,200 | — | — |
| 2021-05-07 | $8.56 | $10.78 | 2,937,500 | — | — |
| 2021-05-06 | $8.01 | $10.09 | 2,534,500 | — | — |
| 2021-05-05 | $8.08 | $10.17 | 3,513,000 | — | — |
| 2021-05-04 | $7.56 | $9.52 | 1,789,600 | — | — |
| 2021-05-03 | $7.39 | $9.31 | 2,530,000 | — | — |
| 2021-04-30 | $6.76 | $8.51 | 2,194,400 | — | — |
| 2021-04-29 | $7.04 | $8.87 | 2,632,300 | — | — |
| 2021-04-28 | $6.81 | $8.58 | 2,214,100 | — | — |
| 2021-04-27 | $6.37 | $8.02 | 2,989,000 | — | — |
| 2021-04-26 | $6.42 | $8.08 | 1,810,200 | — | — |
| 2021-04-23 | $6.32 | $7.96 | 1,612,500 | — | — |
| 2021-04-22 | $6.24 | $7.86 | 1,241,600 | — | — |
| 2021-04-21 | $6.43 | $8.10 | 1,656,000 | — | — |
| 2021-04-20 | $6.35 | $8.00 | 2,188,700 | — | — |
| 2021-04-19 | $6.72 | $8.46 | 1,019,700 | — | — |
| 2021-04-16 | $6.77 | $8.53 | 818,900 | — | — |
| 2021-04-15 | $6.90 | $8.69 | 1,533,100 | — | — |
| 2021-04-14 | $7.15 | $9.00 | 1,500,900 | — | — |
| 2021-04-13 | $6.76 | $8.51 | 1,399,000 | — | — |
| 2021-04-12 | $6.82 | $8.59 | 1,219,400 | — | — |
| 2021-04-09 | $6.85 | $8.63 | 1,470,500 | — | — |
| 2021-04-08 | $7.05 | $8.88 | 1,301,400 | — | — |
| 2021-04-07 | $7.12 | $8.97 | 1,352,400 | — | — |
| 2021-04-06 | $6.97 | $8.78 | 1,477,500 | — | — |
| 2021-04-05 | $6.95 | $8.75 | 2,148,900 | — | — |
| 2021-04-01 | $7.35 | $9.26 | 1,681,600 | — | — |
| 2021-03-31 | $7.13 | $8.98 | 2,455,300 | — | — |
| 2021-03-30 | $7.16 | $9.02 | 1,439,200 | — | — |
| 2021-03-29 | $7.12 | $8.97 | 2,024,700 | — | — |
| 2021-03-26 | $7.47 | $9.41 | 2,151,400 | — | — |
| 2021-03-25 | $7.40 | $9.32 | 3,451,900 | — | — |
| 2021-03-24 | $6.98 | $8.79 | 1,983,400 | — | — |
| 2021-03-23 | $7.02 | $8.84 | 2,465,300 | — | — |
| 2021-03-22 | $7.58 | $9.55 | 1,598,300 | — | — |
| 2021-03-19 | $7.95 | $10.01 | 4,944,900 | — | — |
| 2021-03-18 | $7.78 | $9.80 | 2,468,000 | — | — |
| 2021-03-17 | $8.64 | $10.88 | 1,818,100 | — | — |
| 2021-03-16 | $8.47 | $10.67 | 2,355,600 | — | — |
| 2021-03-15 | $8.97 | $11.30 | 2,321,600 | — | — |
| 2021-03-12 | $9.00 | $11.33 | 2,171,800 | — | — |
| 2021-03-11 | $9.42 | $11.86 | 1,563,200 | — | — |
| 2021-03-10 | $9.55 | $12.03 | 2,151,500 | — | — |
| 2021-03-09 | $9.10 | $11.46 | 3,058,100 | — | — |
| 2021-03-08 | $9.65 | $12.15 | 3,949,200 | — | — |
| 2021-03-05 | $9.31 | $11.72 | 4,170,400 | — | — |
| 2021-03-04 | $8.04 | $10.12 | 2,941,300 | — | — |
| 2021-03-03 | $7.60 | $9.57 | 2,067,700 | — | — |
| 2021-03-02 | $7.59 | $9.53 | 2,084,600 | — | — |
| 2021-03-01 | $7.91 | $9.93 | 2,971,700 | — | — |
| 2021-02-26 | $7.40 | $9.29 | 2,571,400 | — | — |
| 2021-02-25 | $7.50 | $9.42 | 2,591,700 | — | — |
| 2021-02-24 | $7.47 | $9.38 | 3,022,600 | — | — |
| 2021-02-23 | $6.84 | $8.59 | 4,208,600 | — | — |
| 2021-02-22 | $6.92 | $8.69 | 4,298,800 | — | — |
| 2021-02-19 | $6.28 | $7.89 | 1,500,100 | — | — |
| 2021-02-18 | $6.16 | $7.74 | 2,220,400 | — | — |
| 2021-02-17 | $6.30 | $7.91 | 1,946,300 | — | — |
| 2021-02-16 | $6.35 | $7.98 | 1,844,300 | — | — |
| 2021-02-12 | $6.25 | $7.85 | 2,274,700 | — | — |
| 2021-02-11 | $6.08 | $7.64 | 3,482,500 | — | — |
| 2021-02-10 | $6.29 | $7.90 | 3,902,700 | — | — |
| 2021-02-09 | $6.21 | $7.80 | 2,213,300 | — | — |
| 2021-02-08 | $6.41 | $8.05 | 2,310,000 | — | — |
| 2021-02-05 | $6.24 | $7.84 | 2,608,000 | — | — |
| 2021-02-04 | $6.07 | $7.62 | 4,903,600 | — | — |
| 2021-02-03 | $6.69 | $8.40 | 2,099,700 | — | — |
| 2021-02-02 | $6.44 | $8.09 | 2,425,800 | — | — |
| 2021-02-01 | $6.36 | $7.99 | 2,046,100 | — | — |
| 2021-01-29 | $6.15 | $7.72 | 2,958,300 | — | — |
| 2021-01-28 | $6.23 | $7.82 | 3,053,300 | — | — |
| 2021-01-27 | $6.06 | $7.61 | 4,151,900 | — | — |
| 2021-01-26 | $5.91 | $7.42 | 2,051,400 | — | — |
| 2021-01-25 | $6.23 | $7.82 | 2,206,600 | — | — |
| 2021-01-22 | $6.24 | $7.84 | 2,962,000 | — | — |
| 2021-01-21 | $5.96 | $7.49 | 2,357,500 | — | — |
| 2021-01-20 | $6.62 | $8.31 | 1,632,200 | — | — |
| 2021-01-19 | $6.58 | $8.26 | 1,753,400 | — | — |
| 2021-01-15 | $6.59 | $8.28 | 3,822,200 | — | — |
| 2021-01-14 | $6.87 | $8.63 | 2,755,100 | — | — |
| 2021-01-13 | $6.35 | $7.98 | 2,441,500 | — | — |
| 2021-01-12 | $6.60 | $8.29 | 2,991,300 | — | — |
| 2021-01-11 | $6.11 | $7.67 | 1,884,300 | — | — |
| 2021-01-08 | $6.20 | $7.79 | 1,464,600 | — | — |
| 2021-01-07 | $6.30 | $7.91 | 1,660,000 | — | — |
| 2021-01-06 | $6.28 | $7.89 | 2,834,000 | — | — |
| 2021-01-05 | $6.08 | $7.64 | 3,044,300 | — | — |
| 2021-01-04 | $5.42 | $6.81 | 2,498,800 | — | — |