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
- 1983-10-28 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 | $13.52 | $28.66 | 106,900 | — | — |
| 2021-12-30 | $13.80 | $29.26 | 731,000 | — | — |
| 2021-12-29 | $12.27 | $26.01 | 48,900 | — | — |
| 2021-12-28 | $12.36 | $26.20 | 97,800 | — | — |
| 2021-12-27 | $12.60 | $26.71 | 101,000 | — | — |
| 2021-12-23 | $12.40 | $26.29 | 77,100 | — | — |
| 2021-12-22 | $12.18 | $25.82 | 24,100 | — | — |
| 2021-12-21 | $12.30 | $26.08 | 100,300 | — | — |
| 2021-12-20 | $11.37 | $24.11 | 55,500 | — | — |
| 2021-12-17 | $11.68 | $24.76 | 64,300 | — | — |
| 2021-12-16 | $11.59 | $24.57 | 57,500 | — | — |
| 2021-12-15 | $11.59 | $24.57 | 174,800 | — | — |
| 2021-12-14 | $11.66 | $24.72 | 82,100 | — | — |
| 2021-12-13 | $11.75 | $24.91 | 67,200 | — | — |
| 2021-12-10 | $11.96 | $25.36 | 54,100 | — | — |
| 2021-12-09 | $11.91 | $25.25 | 74,300 | — | — |
| 2021-12-08 | $12.50 | $26.50 | 450,800 | — | — |
| 2021-12-07 | $11.17 | $23.68 | 35,600 | — | — |
| 2021-12-06 | $10.73 | $22.75 | 108,900 | — | — |
| 2021-12-03 | $10.69 | $22.66 | 47,900 | — | — |
| 2021-12-02 | $10.78 | $22.85 | 62,000 | — | — |
| 2021-12-01 | $10.62 | $22.52 | 45,500 | — | — |
| 2021-11-30 | $10.99 | $23.30 | 73,300 | — | — |
| 2021-11-29 | $11.13 | $23.60 | 50,700 | — | — |
| 2021-11-26 | $11.06 | $23.45 | 34,800 | — | — |
| 2021-11-24 | $11.75 | $24.91 | 57,300 | — | — |
| 2021-11-23 | $11.40 | $24.17 | 88,000 | — | — |
| 2021-11-22 | $11.41 | $24.19 | 71,200 | — | — |
| 2021-11-19 | $11.57 | $24.53 | 66,900 | — | — |
| 2021-11-18 | $11.73 | $24.87 | 49,100 | — | — |
| 2021-11-17 | $11.97 | $25.38 | 67,000 | — | — |
| 2021-11-16 | $12.62 | $26.76 | 264,000 | — | — |
| 2021-11-15 | $12.35 | $26.18 | 66,100 | — | — |
| 2021-11-12 | $12.06 | $25.57 | 51,800 | — | — |
| 2021-11-11 | $11.75 | $24.91 | 8,700 | — | — |
| 2021-11-10 | $11.47 | $24.32 | 28,800 | — | — |
| 2021-11-09 | $11.71 | $24.83 | 30,900 | — | — |
| 2021-11-08 | $11.67 | $24.74 | 33,500 | — | — |
| 2021-11-05 | $11.75 | $24.91 | 56,900 | — | — |
| 2021-11-04 | $12.00 | $25.44 | 82,600 | — | — |
| 2021-11-03 | $12.00 | $25.31 | 112,500 | — | — |
| 2021-11-02 | $11.47 | $24.20 | 49,200 | — | — |
| 2021-11-01 | $11.20 | $23.63 | 114,600 | — | — |
| 2021-10-29 | $10.91 | $23.01 | 60,400 | — | — |
| 2021-10-28 | $10.80 | $22.78 | 42,100 | — | — |
| 2021-10-27 | $10.85 | $22.89 | 27,200 | — | — |
| 2021-10-26 | $10.61 | $22.38 | 88,300 | — | — |
| 2021-10-25 | $11.08 | $23.37 | 33,800 | — | — |
| 2021-10-22 | $10.90 | $22.99 | 106,400 | — | — |
| 2021-10-21 | $10.75 | $22.68 | 265,500 | — | — |
| 2021-10-20 | $11.28 | $23.80 | 34,800 | — | — |
| 2021-10-19 | $11.48 | $24.22 | 92,100 | — | — |
| 2021-10-18 | $12.34 | $26.03 | 120,800 | — | — |
| 2021-10-15 | $12.17 | $25.67 | 52,000 | — | — |
| 2021-10-14 | $12.09 | $25.50 | 121,900 | — | — |
| 2021-10-13 | $11.92 | $25.15 | 114,300 | — | — |
| 2021-10-12 | $11.38 | $24.01 | 94,700 | — | — |
| 2021-10-11 | $10.97 | $23.14 | 125,300 | — | — |
| 2021-10-08 | $11.57 | $24.41 | 299,200 | — | — |
| 2021-10-07 | $11.65 | $24.58 | 666,400 | — | — |
| 2021-10-06 | $10.09 | $21.28 | 131,900 | — | — |
| 2021-10-05 | $9.92 | $20.93 | 54,800 | — | — |
| 2021-10-04 | $9.87 | $20.82 | 66,200 | — | — |
| 2021-10-01 | $9.47 | $19.98 | 43,800 | — | — |
| 2021-09-30 | $9.69 | $20.44 | 16,500 | — | — |
| 2021-09-29 | $9.65 | $20.36 | 23,700 | — | — |
| 2021-09-28 | $9.60 | $20.25 | 35,000 | — | — |
| 2021-09-27 | $10.07 | $21.24 | 166,700 | — | — |
| 2021-09-24 | $9.46 | $19.96 | 14,800 | — | — |
| 2021-09-23 | $9.39 | $19.81 | 39,900 | — | — |
| 2021-09-22 | $9.44 | $19.91 | 161,700 | — | — |
| 2021-09-21 | $9.07 | $19.13 | 20,400 | — | — |
| 2021-09-20 | $9.06 | $19.11 | 84,700 | — | — |
| 2021-09-17 | $9.10 | $19.20 | 57,800 | — | — |
| 2021-09-16 | $8.98 | $18.94 | 19,000 | — | — |
| 2021-09-15 | $9.07 | $19.13 | 26,700 | — | — |
| 2021-09-14 | $9.01 | $19.01 | 20,200 | — | — |
| 2021-09-13 | $8.78 | $18.52 | 17,900 | — | — |
| 2021-09-10 | $8.76 | $18.48 | 27,900 | — | — |
| 2021-09-09 | $8.87 | $18.71 | 22,400 | — | — |
| 2021-09-08 | $8.90 | $18.77 | 24,500 | — | — |
| 2021-09-07 | $8.93 | $18.84 | 45,300 | — | — |
| 2021-09-03 | $9.02 | $19.03 | 23,300 | — | — |
| 2021-09-02 | $9.18 | $19.37 | 205,600 | — | — |
| 2021-09-01 | $8.81 | $18.58 | 44,700 | — | — |
| 2021-08-31 | $8.85 | $18.67 | 40,700 | — | — |
| 2021-08-30 | $8.56 | $18.06 | 35,200 | — | — |
| 2021-08-27 | $8.57 | $18.08 | 30,300 | — | — |
| 2021-08-26 | $8.60 | $18.14 | 67,700 | — | — |
| 2021-08-25 | $8.19 | $17.28 | 18,400 | — | — |
| 2021-08-24 | $8.31 | $17.53 | 87,100 | — | — |
| 2021-08-23 | $8.07 | $17.02 | 44,900 | — | — |
| 2021-08-20 | $7.83 | $16.52 | 20,400 | — | — |
| 2021-08-19 | $7.82 | $16.50 | 51,000 | — | — |
| 2021-08-18 | $7.90 | $16.67 | 87,900 | — | — |
| 2021-08-17 | $7.49 | $15.80 | 19,700 | — | — |
| 2021-08-16 | $7.68 | $16.20 | 32,800 | — | — |
| 2021-08-13 | $7.80 | $16.45 | 29,300 | — | — |
| 2021-08-12 | $7.61 | $16.05 | 30,400 | — | — |
| 2021-08-11 | $7.65 | $16.14 | 48,400 | — | — |
| 2021-08-10 | $7.77 | $16.39 | 14,500 | — | — |
| 2021-08-09 | $7.77 | $16.39 | 54,300 | — | — |
| 2021-08-06 | $7.77 | $16.39 | 23,400 | — | — |
| 2021-08-05 | $7.66 | $16.16 | 28,700 | — | — |
| 2021-08-04 | $7.60 | $15.91 | 48,600 | — | — |
| 2021-08-03 | $7.67 | $16.05 | 40,000 | — | — |
| 2021-08-02 | $7.72 | $16.16 | 11,800 | — | — |
| 2021-07-30 | $7.76 | $16.24 | 39,800 | — | — |
| 2021-07-29 | $8.01 | $16.76 | 195,700 | — | — |
| 2021-07-28 | $7.75 | $16.22 | 105,600 | — | — |
| 2021-07-27 | $7.59 | $15.88 | 35,500 | — | — |
| 2021-07-26 | $7.70 | $16.11 | 53,800 | — | — |
| 2021-07-23 | $7.80 | $16.32 | 93,000 | — | — |
| 2021-07-22 | $8.13 | $17.01 | 318,000 | — | — |
| 2021-07-21 | $8.36 | $17.50 | 263,300 | — | — |
| 2021-07-20 | $7.80 | $16.32 | 45,400 | — | — |
| 2021-07-19 | $7.66 | $16.03 | 161,800 | — | — |
| 2021-07-16 | $7.50 | $15.70 | 65,100 | — | — |
| 2021-07-15 | $7.42 | $15.53 | 33,100 | — | — |
| 2021-07-14 | $7.45 | $15.59 | 15,500 | — | — |
| 2021-07-13 | $7.64 | $15.99 | 12,100 | — | — |
| 2021-07-12 | $7.65 | $16.01 | 11,800 | — | — |
| 2021-07-09 | $7.80 | $16.32 | 13,400 | — | — |
| 2021-07-08 | $7.49 | $15.68 | 97,200 | — | — |
| 2021-07-07 | $7.96 | $16.66 | 22,500 | — | — |
| 2021-07-06 | $8.11 | $16.97 | 7,200 | — | — |
| 2021-07-02 | $8.29 | $17.35 | 17,600 | — | — |
| 2021-07-01 | $8.37 | $17.52 | 5,900 | — | — |
| 2021-06-30 | $8.31 | $17.39 | 21,900 | — | — |
| 2021-06-29 | $8.19 | $17.14 | 11,700 | — | — |
| 2021-06-28 | $8.34 | $17.45 | 17,300 | — | — |
| 2021-06-25 | $8.49 | $17.77 | 102,500 | — | — |
| 2021-06-24 | $8.63 | $18.06 | 48,700 | — | — |
| 2021-06-23 | $8.30 | $17.37 | 37,900 | — | — |
| 2021-06-22 | $8.00 | $16.74 | 13,800 | — | — |
| 2021-06-21 | $8.00 | $16.74 | 34,000 | — | — |
| 2021-06-18 | $7.99 | $16.72 | 56,400 | — | — |
| 2021-06-17 | $8.05 | $16.85 | 88,000 | — | — |
| 2021-06-16 | $8.44 | $17.66 | 24,300 | — | — |
| 2021-06-15 | $8.60 | $18.00 | 43,000 | — | — |
| 2021-06-14 | $8.75 | $18.31 | 26,100 | — | — |
| 2021-06-11 | $8.82 | $18.46 | 69,100 | — | — |
| 2021-06-10 | $8.56 | $17.91 | 53,500 | — | — |
| 2021-06-09 | $8.62 | $18.04 | 25,100 | — | — |
| 2021-06-08 | $8.75 | $18.31 | 63,300 | — | — |
| 2021-06-07 | $8.53 | $17.85 | 21,700 | — | — |
| 2021-06-04 | $8.40 | $17.58 | 47,500 | — | — |
| 2021-06-03 | $8.43 | $17.64 | 63,200 | — | — |
| 2021-06-02 | $8.62 | $18.04 | 78,000 | — | — |
| 2021-06-01 | $8.93 | $18.69 | 159,000 | — | — |
| 2021-05-28 | $8.55 | $17.89 | 123,800 | — | — |
| 2021-05-27 | $8.30 | $17.37 | 43,400 | — | — |
| 2021-05-26 | $8.03 | $16.81 | 29,200 | — | — |
| 2021-05-25 | $7.94 | $16.62 | 82,700 | — | — |
| 2021-05-24 | $8.08 | $16.91 | 87,300 | — | — |
| 2021-05-21 | $8.15 | $17.06 | 93,800 | — | — |
| 2021-05-20 | $7.93 | $16.60 | 96,000 | — | — |
| 2021-05-19 | $7.74 | $16.20 | 210,500 | — | — |
| 2021-05-18 | $7.49 | $15.68 | 58,500 | — | — |
| 2021-05-17 | $7.40 | $15.49 | 39,000 | — | — |
| 2021-05-14 | $7.30 | $15.28 | 261,100 | — | — |
| 2021-05-13 | $7.35 | $15.38 | 41,300 | — | — |
| 2021-05-12 | $7.40 | $15.49 | 57,100 | — | — |
| 2021-05-11 | $7.48 | $15.65 | 41,400 | — | — |
| 2021-05-10 | $7.54 | $15.78 | 51,400 | — | — |
| 2021-05-07 | $7.47 | $15.63 | 52,700 | — | — |
| 2021-05-06 | $7.30 | $15.28 | 410,600 | — | — |
| 2021-05-05 | $7.50 | $15.70 | 46,100 | — | — |
| 2021-05-04 | $7.50 | $15.70 | 595,600 | — | — |
| 2021-05-03 | $7.70 | $15.99 | 77,600 | — | — |
| 2021-04-30 | $7.61 | $15.80 | 38,600 | — | — |
| 2021-04-29 | $7.63 | $15.84 | 143,600 | — | — |
| 2021-04-28 | $7.99 | $16.59 | 106,000 | — | — |
| 2021-04-27 | $8.50 | $17.65 | 29,800 | — | — |
| 2021-04-26 | $8.53 | $17.71 | 78,700 | — | — |
| 2021-04-23 | $8.52 | $17.69 | 263,000 | — | — |
| 2021-04-22 | $8.04 | $16.70 | 286,700 | — | — |
| 2021-04-21 | $7.95 | $16.51 | 107,700 | — | — |
| 2021-04-20 | $7.82 | $16.24 | 275,300 | — | — |
| 2021-04-19 | $7.75 | $16.09 | 145,800 | — | — |
| 2021-04-16 | $7.32 | $15.20 | 95,500 | — | — |
| 2021-04-15 | $7.31 | $15.18 | 52,500 | — | — |
| 2021-04-14 | $7.36 | $15.28 | 66,800 | — | — |
| 2021-04-13 | $7.46 | $15.49 | 56,200 | — | — |
| 2021-04-12 | $7.55 | $15.68 | 81,300 | — | — |
| 2021-04-09 | $7.56 | $15.70 | 251,700 | — | — |
| 2021-04-08 | $7.46 | $15.49 | 705,300 | — | — |
| 2021-04-07 | $7.50 | $15.57 | 1,109,400 | — | — |
| 2021-04-06 | $6.99 | $14.52 | 27,100 | — | — |
| 2021-04-05 | $6.75 | $14.02 | 27,900 | — | — |
| 2021-04-01 | $6.75 | $14.02 | 10,900 | — | — |
| 2021-03-31 | $6.37 | $13.23 | 13,200 | — | — |
| 2021-03-30 | $6.45 | $13.39 | 6,800 | — | — |
| 2021-03-29 | $6.30 | $13.08 | 45,600 | — | — |
| 2021-03-26 | $6.36 | $13.21 | 26,400 | — | — |
| 2021-03-25 | $6.25 | $12.98 | 50,600 | — | — |
| 2021-03-24 | $6.48 | $13.46 | 17,800 | — | — |
| 2021-03-23 | $6.36 | $13.21 | 18,100 | — | — |
| 2021-03-22 | $6.87 | $14.27 | 16,800 | — | — |
| 2021-03-19 | $6.80 | $14.12 | 91,300 | — | — |
| 2021-03-18 | $6.66 | $13.83 | 37,400 | — | — |
| 2021-03-17 | $7.00 | $14.54 | 23,800 | — | — |
| 2021-03-16 | $6.76 | $14.04 | 43,100 | — | — |
| 2021-03-15 | $7.00 | $14.54 | 71,700 | — | — |
| 2021-03-12 | $6.75 | $14.02 | 37,500 | — | — |
| 2021-03-11 | $6.77 | $14.06 | 64,000 | — | — |
| 2021-03-10 | $6.70 | $13.91 | 51,700 | — | — |
| 2021-03-09 | $6.60 | $13.71 | 60,100 | — | — |
| 2021-03-08 | $6.57 | $13.64 | 106,700 | — | — |
| 2021-03-05 | $6.32 | $13.12 | 109,800 | — | — |
| 2021-03-04 | $6.09 | $12.65 | 53,000 | — | — |
| 2021-03-03 | $6.62 | $13.75 | 23,000 | — | — |
| 2021-03-02 | $6.69 | $13.89 | 51,000 | — | — |
| 2021-03-01 | $6.51 | $13.52 | 36,900 | — | — |
| 2021-02-26 | $6.27 | $13.02 | 42,500 | — | — |
| 2021-02-25 | $6.28 | $13.04 | 83,900 | — | — |
| 2021-02-24 | $6.43 | $13.35 | 78,200 | — | — |
| 2021-02-23 | $6.14 | $12.75 | 142,400 | — | — |
| 2021-02-22 | $6.43 | $13.35 | 182,400 | — | — |
| 2021-02-19 | $6.77 | $14.06 | 1,155,400 | — | — |
| 2021-02-18 | $6.56 | $13.62 | 21,400 | — | — |
| 2021-02-17 | $6.75 | $14.02 | 38,500 | — | — |
| 2021-02-16 | $6.93 | $14.39 | 59,600 | — | — |
| 2021-02-12 | $6.99 | $14.52 | 76,700 | — | — |
| 2021-02-11 | $6.75 | $14.02 | 112,200 | — | — |
| 2021-02-10 | $7.00 | $14.54 | 164,200 | — | — |
| 2021-02-09 | $6.92 | $14.37 | 1,667,400 | — | — |
| 2021-02-08 | $6.37 | $13.23 | 42,000 | — | — |
| 2021-02-05 | $6.07 | $12.60 | 31,700 | — | — |
| 2021-02-04 | $6.29 | $13.06 | 14,600 | — | — |
| 2021-02-03 | $6.23 | $12.81 | 15,500 | — | — |
| 2021-02-02 | $6.39 | $13.14 | 15,500 | — | — |
| 2021-02-01 | $6.30 | $12.96 | 18,900 | — | — |
| 2021-01-29 | $6.38 | $13.12 | 18,700 | — | — |
| 2021-01-28 | $6.42 | $13.20 | 53,400 | — | — |
| 2021-01-27 | $6.28 | $12.92 | 19,700 | — | — |
| 2021-01-26 | $6.44 | $13.24 | 43,600 | — | — |
| 2021-01-25 | $6.67 | $13.72 | 41,100 | — | — |
| 2021-01-22 | $6.52 | $13.41 | 53,700 | — | — |
| 2021-01-21 | $6.37 | $13.10 | 120,400 | — | — |
| 2021-01-20 | $6.16 | $12.67 | 37,200 | — | — |
| 2021-01-19 | $6.19 | $12.73 | 107,300 | — | — |
| 2021-01-15 | $6.12 | $12.59 | 57,600 | — | — |
| 2021-01-14 | $5.98 | $12.30 | 755,400 | — | — |
| 2021-01-13 | $5.60 | $11.52 | 40,700 | — | — |
| 2021-01-12 | $5.83 | $11.99 | 83,500 | — | — |
| 2021-01-11 | $5.85 | $12.03 | 214,000 | — | — |
| 2021-01-08 | $5.88 | $12.09 | 121,600 | — | — |
| 2021-01-07 | $5.68 | $11.68 | 550,100 | — | — |
| 2021-01-06 | $4.70 | $9.67 | 56,800 | — | — |
| 2021-01-05 | $4.70 | $9.67 | 52,700 | — | — |
| 2021-01-04 | $4.89 | $10.06 | 32,500 | — | — |