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
- 2001-05-04 to 2026-09-02
- 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 | $6.93 | 274,000 | — | — |
| 2021-12-30 | $7.01 | $7.01 | 188,900 | — | — |
| 2021-12-29 | $7.03 | $7.03 | 169,500 | — | — |
| 2021-12-28 | $6.95 | $6.95 | 216,200 | — | — |
| 2021-12-27 | $6.89 | $6.89 | 176,900 | — | — |
| 2021-12-23 | $6.98 | $6.98 | 171,300 | — | — |
| 2021-12-22 | $7.26 | $7.26 | 121,100 | — | — |
| 2021-12-21 | $7.31 | $7.31 | 135,000 | — | — |
| 2021-12-20 | $7.47 | $7.47 | 161,200 | — | — |
| 2021-12-17 | $7.15 | $7.15 | 164,200 | — | — |
| 2021-12-16 | $6.99 | $6.99 | 243,800 | — | — |
| 2021-12-15 | $6.74 | $6.74 | 197,100 | — | — |
| 2021-12-14 | $6.79 | $6.79 | 153,800 | — | — |
| 2021-12-13 | $7.05 | $7.05 | 167,000 | — | — |
| 2021-12-10 | $6.86 | $6.86 | 535,400 | — | — |
| 2021-12-09 | $7.28 | $7.28 | 186,600 | — | — |
| 2021-12-08 | $7.68 | $7.68 | 101,600 | — | — |
| 2021-12-07 | $7.68 | $7.68 | 228,800 | — | — |
| 2021-12-06 | $7.59 | $7.59 | 218,300 | — | — |
| 2021-12-03 | $7.47 | $7.47 | 314,000 | — | — |
| 2021-12-02 | $8.01 | $8.01 | 437,200 | — | — |
| 2021-12-01 | $8.36 | $8.36 | 148,900 | — | — |
| 2021-11-30 | $8.66 | $8.66 | 210,600 | — | — |
| 2021-11-29 | $8.86 | $8.86 | 150,300 | — | — |
| 2021-11-26 | $8.74 | $8.74 | 192,000 | — | — |
| 2021-11-24 | $8.51 | $8.51 | 227,300 | — | — |
| 2021-11-23 | $8.24 | $8.24 | 180,200 | — | — |
| 2021-11-22 | $8.64 | $8.64 | 191,200 | — | — |
| 2021-11-19 | $8.70 | $8.70 | 156,900 | — | — |
| 2021-11-18 | $8.35 | $8.35 | 325,200 | — | — |
| 2021-11-17 | $8.32 | $8.32 | 357,000 | — | — |
| 2021-11-16 | $8.38 | $8.38 | 478,800 | — | — |
| 2021-11-15 | $8.94 | $8.94 | 317,200 | — | — |
| 2021-11-12 | $9.11 | $9.11 | 103,500 | — | — |
| 2021-11-11 | $9.26 | $9.26 | 124,100 | — | — |
| 2021-11-10 | $9.09 | $9.09 | 99,300 | — | — |
| 2021-11-09 | $9.23 | $9.23 | 103,300 | — | — |
| 2021-11-08 | $9.36 | $9.36 | 153,100 | — | — |
| 2021-11-05 | $9.07 | $9.07 | 232,600 | — | — |
| 2021-11-04 | $9.37 | $9.37 | 129,300 | — | — |
| 2021-11-03 | $9.39 | $9.39 | 181,300 | — | — |
| 2021-11-02 | $9.37 | $9.37 | 132,900 | — | — |
| 2021-11-01 | $9.50 | $9.50 | 123,800 | — | — |
| 2021-10-29 | $9.46 | $9.46 | 189,900 | — | — |
| 2021-10-28 | $9.45 | $9.45 | 151,500 | — | — |
| 2021-10-27 | $9.21 | $9.21 | 417,600 | — | — |
| 2021-10-26 | $9.83 | $9.83 | 253,400 | — | — |
| 2021-10-25 | $9.98 | $9.98 | 149,600 | — | — |
| 2021-10-22 | $10.11 | $10.11 | 137,000 | — | — |
| 2021-10-21 | $10.06 | $10.06 | 115,300 | — | — |
| 2021-10-20 | $10.02 | $10.02 | 240,100 | — | — |
| 2021-10-19 | $9.62 | $9.62 | 130,600 | — | — |
| 2021-10-18 | $9.44 | $9.44 | 188,400 | — | — |
| 2021-10-15 | $9.14 | $9.14 | 284,100 | — | — |
| 2021-10-14 | $9.70 | $9.70 | 119,300 | — | — |
| 2021-10-13 | $9.82 | $9.82 | 89,400 | — | — |
| 2021-10-12 | $9.98 | $9.98 | 99,000 | — | — |
| 2021-10-11 | $9.60 | $9.60 | 76,400 | — | — |
| 2021-10-08 | $9.69 | $9.69 | 181,300 | — | — |
| 2021-10-07 | $9.95 | $9.95 | 178,200 | — | — |
| 2021-10-06 | $9.99 | $9.99 | 153,400 | — | — |
| 2021-10-05 | $10.11 | $10.11 | 183,400 | — | — |
| 2021-10-04 | $10.03 | $10.03 | 324,700 | — | — |
| 2021-10-01 | $10.69 | $10.69 | 236,800 | — | — |
| 2021-09-30 | $11.03 | $11.03 | 233,300 | — | — |
| 2021-09-29 | $11.65 | $11.65 | 225,600 | — | — |
| 2021-09-28 | $11.39 | $11.39 | 173,600 | — | — |
| 2021-09-27 | $11.99 | $11.99 | 151,000 | — | — |
| 2021-09-24 | $11.71 | $11.71 | 113,100 | — | — |
| 2021-09-23 | $11.81 | $11.81 | 97,700 | — | — |
| 2021-09-22 | $11.68 | $11.68 | 130,700 | — | — |
| 2021-09-21 | $11.54 | $11.54 | 178,400 | — | — |
| 2021-09-20 | $11.43 | $11.43 | 300,500 | — | — |
| 2021-09-17 | $11.76 | $11.76 | 430,000 | — | — |
| 2021-09-16 | $11.90 | $11.90 | 309,100 | — | — |
| 2021-09-15 | $11.33 | $11.33 | 120,400 | — | — |
| 2021-09-14 | $10.92 | $10.92 | 184,000 | — | — |
| 2021-09-13 | $11.24 | $11.24 | 194,700 | — | — |
| 2021-09-10 | $11.33 | $11.33 | 191,100 | — | — |
| 2021-09-09 | $11.54 | $11.54 | 204,500 | — | — |
| 2021-09-08 | $11.43 | $11.43 | 498,800 | — | — |
| 2021-09-07 | $12.40 | $12.40 | 178,900 | — | — |
| 2021-09-03 | $12.57 | $12.57 | 305,000 | — | — |
| 2021-09-02 | $13.25 | $13.25 | 903,600 | — | — |
| 2021-09-01 | $12.92 | $12.92 | 348,500 | — | — |
| 2021-08-31 | $12.88 | $12.88 | 205,400 | — | — |
| 2021-08-30 | $12.50 | $12.50 | 151,000 | — | — |
| 2021-08-27 | $12.40 | $12.40 | 342,800 | — | — |
| 2021-08-26 | $12.16 | $12.16 | 186,400 | — | — |
| 2021-08-25 | $12.25 | $12.25 | 201,800 | — | — |
| 2021-08-24 | $12.06 | $12.06 | 215,700 | — | — |
| 2021-08-23 | $11.60 | $11.60 | 193,200 | — | — |
| 2021-08-20 | $11.06 | $11.06 | 215,900 | — | — |
| 2021-08-19 | $10.65 | $10.65 | 328,200 | — | — |
| 2021-08-18 | $11.26 | $11.26 | 515,600 | — | — |
| 2021-08-17 | $10.72 | $10.72 | 1,359,900 | — | — |
| 2021-08-16 | $12.27 | $12.27 | 202,800 | — | — |
| 2021-08-13 | $12.47 | $12.47 | 308,500 | — | — |
| 2021-08-12 | $12.46 | $12.46 | 188,000 | — | — |
| 2021-08-11 | $12.79 | $12.79 | 429,300 | — | — |
| 2021-08-10 | $12.05 | $12.05 | 799,200 | — | — |
| 2021-08-09 | $13.45 | $13.45 | 616,100 | — | — |
| 2021-08-06 | $12.73 | $12.73 | 153,500 | — | — |
| 2021-08-05 | $12.63 | $12.63 | 198,800 | — | — |
| 2021-08-04 | $12.55 | $12.55 | 231,500 | — | — |
| 2021-08-03 | $12.71 | $12.71 | 842,200 | — | — |
| 2021-08-02 | $12.67 | $12.67 | 482,900 | — | — |
| 2021-07-30 | $11.77 | $11.77 | 167,200 | — | — |
| 2021-07-29 | $12.27 | $12.27 | 292,500 | — | — |
| 2021-07-28 | $11.94 | $11.94 | 303,800 | — | — |
| 2021-07-27 | $11.31 | $11.31 | 197,600 | — | — |
| 2021-07-26 | $11.20 | $11.20 | 155,000 | — | — |
| 2021-07-23 | $11.36 | $11.36 | 104,300 | — | — |
| 2021-07-22 | $11.29 | $11.29 | 126,900 | — | — |
| 2021-07-21 | $11.22 | $11.22 | 189,100 | — | — |
| 2021-07-20 | $10.64 | $10.64 | 216,700 | — | — |
| 2021-07-19 | $10.63 | $10.63 | 166,900 | — | — |
| 2021-07-16 | $10.49 | $10.49 | 135,300 | — | — |
| 2021-07-15 | $10.30 | $10.30 | 277,300 | — | — |
| 2021-07-14 | $10.74 | $10.74 | 196,200 | — | — |
| 2021-07-13 | $11.02 | $11.02 | 174,700 | — | — |
| 2021-07-12 | $11.30 | $11.30 | 358,800 | — | — |
| 2021-07-09 | $10.64 | $10.64 | 121,300 | — | — |
| 2021-07-08 | $10.61 | $10.61 | 185,100 | — | — |
| 2021-07-07 | $10.71 | $10.71 | 195,900 | — | — |
| 2021-07-06 | $10.99 | $10.99 | 291,800 | — | — |
| 2021-07-02 | $11.58 | $11.58 | 241,100 | — | — |
| 2021-07-01 | $11.78 | $11.78 | 192,800 | — | — |
| 2021-06-30 | $11.56 | $11.56 | 172,100 | — | — |
| 2021-06-29 | $11.83 | $11.83 | 225,100 | — | — |
| 2021-06-28 | $11.77 | $11.77 | 222,200 | — | — |
| 2021-06-25 | $11.34 | $11.34 | 585,300 | — | — |
| 2021-06-24 | $11.68 | $11.68 | 160,100 | — | — |
| 2021-06-23 | $11.43 | $11.43 | 209,700 | — | — |
| 2021-06-22 | $11.06 | $11.06 | 193,400 | — | — |
| 2021-06-21 | $10.96 | $10.96 | 484,900 | — | — |
| 2021-06-18 | $11.47 | $11.47 | 421,000 | — | — |
| 2021-06-17 | $12.05 | $12.05 | 610,700 | — | — |
| 2021-06-16 | $12.03 | $12.03 | 395,100 | — | — |
| 2021-06-15 | $11.96 | $11.96 | 239,700 | — | — |
| 2021-06-14 | $11.93 | $11.93 | 420,300 | — | — |
| 2021-06-11 | $11.98 | $11.98 | 542,600 | — | — |
| 2021-06-10 | $11.24 | $11.24 | 424,200 | — | — |
| 2021-06-09 | $11.73 | $11.73 | 566,500 | — | — |
| 2021-06-08 | $12.02 | $12.02 | 715,100 | — | — |
| 2021-06-07 | $11.16 | $11.16 | 1,893,500 | — | — |
| 2021-06-04 | $10.07 | $10.07 | 284,700 | — | — |
| 2021-06-03 | $10.09 | $10.09 | 1,321,700 | — | — |
| 2021-06-02 | $9.69 | $9.69 | 1,154,200 | — | — |
| 2021-06-01 | $10.06 | $10.06 | 6,335,700 | — | — |
| 2021-05-28 | $9.09 | $9.09 | 467,100 | — | — |
| 2021-05-27 | $8.84 | $8.84 | 377,200 | — | — |
| 2021-05-26 | $9.08 | $9.08 | 983,800 | — | — |
| 2021-05-25 | $9.47 | $9.47 | 1,444,300 | — | — |
| 2021-05-24 | $9.06 | $9.06 | 563,100 | — | — |
| 2021-05-21 | $9.34 | $9.34 | 379,100 | — | — |
| 2021-05-20 | $9.69 | $9.69 | 551,900 | — | — |
| 2021-05-19 | $9.54 | $9.54 | 354,200 | — | — |
| 2021-05-18 | $9.32 | $9.32 | 420,400 | — | — |
| 2021-05-17 | $9.48 | $9.48 | 199,200 | — | — |
| 2021-05-14 | $9.60 | $9.60 | 192,600 | — | — |
| 2021-05-13 | $9.15 | $9.15 | 322,500 | — | — |
| 2021-05-12 | $8.88 | $8.88 | 344,800 | — | — |
| 2021-05-11 | $9.20 | $9.20 | 408,400 | — | — |
| 2021-05-10 | $9.39 | $9.39 | 297,100 | — | — |
| 2021-05-07 | $9.90 | $9.90 | 422,800 | — | — |
| 2021-05-06 | $9.85 | $9.85 | 417,000 | — | — |
| 2021-05-05 | $9.73 | $9.73 | 581,800 | — | — |
| 2021-05-04 | $9.23 | $9.23 | 399,200 | — | — |
| 2021-05-03 | $9.39 | $9.39 | 383,500 | — | — |
| 2021-04-30 | $9.71 | $9.71 | 515,800 | — | — |
| 2021-04-29 | $9.94 | $9.94 | 422,000 | — | — |
| 2021-04-28 | $10.76 | $10.76 | 256,600 | — | — |
| 2021-04-27 | $10.77 | $10.77 | 371,300 | — | — |
| 2021-04-26 | $10.65 | $10.65 | 460,900 | — | — |
| 2021-04-23 | $10.37 | $10.37 | 712,900 | — | — |
| 2021-04-22 | $9.95 | $9.95 | 346,600 | — | — |
| 2021-04-21 | $10.31 | $10.31 | 701,700 | — | — |
| 2021-04-20 | $9.98 | $9.98 | 632,800 | — | — |
| 2021-04-19 | $11.28 | $11.28 | 986,700 | — | — |
| 2021-04-16 | $11.00 | $11.00 | 317,800 | — | — |
| 2021-04-15 | $10.88 | $10.88 | 356,000 | — | — |
| 2021-04-14 | $10.86 | $10.86 | 379,700 | — | — |
| 2021-04-13 | $11.00 | $11.00 | 444,300 | — | — |
| 2021-04-12 | $10.45 | $10.45 | 862,600 | — | — |
| 2021-04-09 | $10.97 | $10.97 | 420,200 | — | — |
| 2021-04-08 | $11.19 | $11.19 | 327,600 | — | — |
| 2021-04-07 | $10.59 | $10.59 | 429,800 | — | — |
| 2021-04-06 | $11.20 | $11.20 | 728,600 | — | — |
| 2021-04-05 | $11.98 | $11.98 | 418,000 | — | — |
| 2021-04-01 | $12.46 | $12.46 | 740,900 | — | — |
| 2021-03-31 | $12.82 | $12.82 | 417,000 | — | — |
| 2021-03-30 | $12.63 | $12.63 | 349,700 | — | — |
| 2021-03-29 | $12.46 | $12.46 | 697,700 | — | — |
| 2021-03-26 | $11.58 | $11.58 | 281,900 | — | — |
| 2021-03-25 | $11.45 | $11.45 | 505,700 | — | — |
| 2021-03-24 | $11.49 | $11.49 | 581,600 | — | — |
| 2021-03-23 | $12.87 | $12.87 | 329,300 | — | — |
| 2021-03-22 | $13.47 | $13.47 | 287,400 | — | — |
| 2021-03-19 | $13.61 | $13.61 | 505,500 | — | — |
| 2021-03-18 | $13.17 | $13.17 | 453,000 | — | — |
| 2021-03-17 | $14.17 | $14.17 | 600,800 | — | — |
| 2021-03-16 | $13.00 | $13.00 | 282,900 | — | — |
| 2021-03-15 | $13.36 | $13.36 | 477,200 | — | — |
| 2021-03-12 | $13.65 | $13.65 | 726,700 | — | — |
| 2021-03-11 | $12.80 | $12.80 | 442,900 | — | — |
| 2021-03-10 | $12.09 | $12.09 | 583,800 | — | — |
| 2021-03-09 | $11.96 | $11.96 | 578,700 | — | — |
| 2021-03-08 | $11.15 | $11.15 | 478,500 | — | — |
| 2021-03-05 | $11.85 | $11.85 | 1,071,800 | — | — |
| 2021-03-04 | $12.19 | $12.19 | 1,314,700 | — | — |
| 2021-03-03 | $14.03 | $14.03 | 691,200 | — | — |
| 2021-03-02 | $15.41 | $15.41 | 358,800 | — | — |
| 2021-03-01 | $16.37 | $16.37 | 432,200 | — | — |
| 2021-02-26 | $15.70 | $15.70 | 413,800 | — | — |
| 2021-02-25 | $15.56 | $15.56 | 469,200 | — | — |
| 2021-02-24 | $16.03 | $16.03 | 459,800 | — | — |
| 2021-02-23 | $16.07 | $16.07 | 1,241,500 | — | — |
| 2021-02-22 | $16.85 | $16.85 | 898,100 | — | — |
| 2021-02-19 | $17.42 | $17.42 | 1,255,900 | — | — |
| 2021-02-18 | $17.93 | $17.93 | 984,200 | — | — |
| 2021-02-17 | $19.54 | $19.54 | 1,390,000 | — | — |
| 2021-02-16 | $19.06 | $19.06 | 2,912,800 | — | — |
| 2021-02-12 | $17.28 | $17.28 | 748,100 | — | — |
| 2021-02-11 | $17.43 | $17.43 | 1,160,600 | — | — |
| 2021-02-10 | $17.24 | $17.24 | 1,330,200 | — | — |
| 2021-02-09 | $17.96 | $17.96 | 1,640,500 | — | — |
| 2021-02-08 | $19.22 | $19.22 | 1,811,800 | — | — |
| 2021-02-05 | $18.99 | $18.99 | 1,494,800 | — | — |
| 2021-02-04 | $17.82 | $17.82 | 1,377,600 | — | — |
| 2021-02-03 | $17.60 | $17.60 | 1,824,400 | — | — |
| 2021-02-02 | $19.10 | $19.10 | 3,838,600 | — | — |
| 2021-02-01 | $21.50 | $21.50 | 6,886,900 | — | — |
| 2021-01-29 | $16.09 | $16.09 | 1,364,600 | — | — |
| 2021-01-28 | $16.17 | $16.17 | 2,233,500 | — | — |
| 2021-01-27 | $15.81 | $15.81 | 2,405,000 | — | — |
| 2021-01-26 | $15.69 | $15.69 | 2,985,300 | — | — |
| 2021-01-25 | $13.58 | $13.58 | 1,917,300 | — | — |
| 2021-01-22 | $12.78 | $12.78 | 876,100 | — | — |
| 2021-01-21 | $12.58 | $12.58 | 1,069,300 | — | — |
| 2021-01-20 | $12.45 | $12.45 | 1,339,000 | — | — |
| 2021-01-19 | $13.57 | $13.57 | 2,482,500 | — | — |
| 2021-01-15 | $12.51 | $12.51 | 1,550,200 | — | — |
| 2021-01-14 | $11.75 | $11.75 | 1,645,100 | — | — |
| 2021-01-13 | $11.93 | $11.93 | 1,399,700 | — | — |
| 2021-01-12 | $11.15 | $11.15 | 702,800 | — | — |
| 2021-01-11 | $11.20 | $11.20 | 697,100 | — | — |
| 2021-01-08 | $11.31 | $11.31 | 848,800 | — | — |
| 2021-01-07 | $11.60 | $11.60 | 948,400 | — | — |
| 2021-01-06 | $11.58 | $11.58 | 1,524,100 | — | — |
| 2021-01-05 | $11.42 | $11.42 | 807,000 | — | — |
| 2021-01-04 | $11.64 | $11.64 | 1,020,200 | — | — |