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
- 2006-05-26 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 | $10.38 | $30.07 | 72,100 | — | — |
| 2021-12-30 | $10.34 | $29.95 | 49,600 | — | — |
| 2021-12-29 | $10.30 | $29.84 | 60,200 | — | — |
| 2021-12-28 | $10.44 | $30.24 | 58,800 | — | — |
| 2021-12-27 | $10.38 | $30.07 | 39,800 | — | — |
| 2021-12-23 | $10.48 | $30.36 | 46,700 | — | — |
| 2021-12-22 | $10.32 | $29.89 | 28,600 | — | — |
| 2021-12-21 | $10.39 | $30.10 | 84,000 | — | — |
| 2021-12-20 | $10.33 | $29.92 | 98,200 | — | — |
| 2021-12-17 | $10.32 | $29.89 | 620,200 | — | — |
| 2021-12-16 | $10.81 | $31.31 | 125,900 | — | — |
| 2021-12-15 | $10.62 | $30.76 | 122,900 | — | — |
| 2021-12-14 | $10.29 | $29.81 | 100,100 | — | — |
| 2021-12-13 | $10.45 | $30.27 | 50,500 | — | — |
| 2021-12-10 | $10.80 | $31.29 | 82,500 | — | — |
| 2021-12-09 | $11.02 | $31.92 | 33,400 | — | — |
| 2021-12-08 | $11.17 | $32.36 | 50,400 | — | — |
| 2021-12-07 | $10.97 | $31.78 | 39,800 | — | — |
| 2021-12-06 | $10.69 | $30.97 | 87,700 | — | — |
| 2021-12-03 | $10.36 | $30.01 | 30,300 | — | — |
| 2021-12-02 | $10.32 | $29.89 | 59,700 | — | — |
| 2021-12-01 | $10.39 | $30.10 | 31,400 | — | — |
| 2021-11-30 | $10.30 | $29.84 | 33,800 | — | — |
| 2021-11-29 | $10.33 | $29.92 | 43,800 | — | — |
| 2021-11-26 | $10.35 | $29.98 | 19,500 | — | — |
| 2021-11-24 | $10.35 | $29.98 | 166,100 | — | — |
| 2021-11-23 | $10.36 | $30.01 | 47,400 | — | — |
| 2021-11-22 | $10.38 | $30.07 | 57,100 | — | — |
| 2021-11-19 | $10.38 | $30.07 | 14,000 | — | — |
| 2021-11-18 | $10.53 | $30.50 | 17,100 | — | — |
| 2021-11-17 | $10.50 | $30.42 | 16,200 | — | — |
| 2021-11-16 | $10.57 | $30.62 | 23,600 | — | — |
| 2021-11-15 | $10.43 | $30.21 | 15,300 | — | — |
| 2021-11-12 | $10.50 | $30.42 | 29,400 | — | — |
| 2021-11-11 | $10.57 | $30.62 | 14,600 | — | — |
| 2021-11-10 | $10.35 | $29.98 | 25,300 | — | — |
| 2021-11-09 | $10.51 | $30.45 | 54,600 | — | — |
| 2021-11-08 | $10.59 | $30.68 | 52,600 | — | — |
| 2021-11-05 | $10.78 | $31.23 | 35,100 | — | — |
| 2021-11-04 | $10.94 | $31.69 | 24,600 | — | — |
| 2021-11-03 | $10.94 | $31.69 | 58,700 | — | — |
| 2021-11-02 | $11.12 | $32.21 | 40,200 | — | — |
| 2021-11-01 | $10.78 | $31.23 | 47,300 | — | — |
| 2021-10-29 | $10.42 | $30.18 | 13,100 | — | — |
| 2021-10-28 | $10.40 | $30.13 | 44,100 | — | — |
| 2021-10-27 | $10.30 | $29.84 | 40,800 | — | — |
| 2021-10-26 | $10.34 | $29.95 | 47,500 | — | — |
| 2021-10-25 | $10.45 | $30.27 | 31,400 | — | — |
| 2021-10-22 | $10.41 | $30.16 | 33,100 | — | — |
| 2021-10-21 | $10.35 | $29.98 | 47,500 | — | — |
| 2021-10-20 | $10.40 | $30.13 | 47,100 | — | — |
| 2021-10-19 | $10.40 | $30.13 | 57,000 | — | — |
| 2021-10-18 | $10.40 | $30.13 | 27,300 | — | — |
| 2021-10-15 | $10.39 | $30.10 | 40,100 | — | — |
| 2021-10-14 | $10.37 | $30.04 | 30,400 | — | — |
| 2021-10-13 | $10.39 | $30.10 | 17,000 | — | — |
| 2021-10-12 | $10.38 | $30.07 | 20,400 | — | — |
| 2021-10-11 | $10.43 | $30.21 | 32,200 | — | — |
| 2021-10-08 | $10.50 | $30.42 | 65,600 | — | — |
| 2021-10-07 | $10.43 | $30.21 | 36,500 | — | — |
| 2021-10-06 | $10.34 | $29.95 | 65,900 | — | — |
| 2021-10-05 | $10.32 | $29.89 | 64,300 | — | — |
| 2021-10-04 | $10.42 | $30.18 | 46,900 | — | — |
| 2021-10-01 | $10.41 | $30.16 | 38,200 | — | — |
| 2021-09-30 | $10.31 | $29.87 | 63,400 | — | — |
| 2021-09-29 | $10.51 | $30.45 | 33,700 | — | — |
| 2021-09-28 | $10.41 | $30.16 | 57,800 | — | — |
| 2021-09-27 | $10.53 | $30.50 | 24,800 | — | — |
| 2021-09-24 | $10.52 | $30.47 | 29,500 | — | — |
| 2021-09-23 | $10.60 | $30.71 | 43,100 | — | — |
| 2021-09-22 | $10.62 | $30.76 | 32,000 | — | — |
| 2021-09-21 | $10.71 | $31.02 | 23,100 | — | — |
| 2021-09-20 | $10.70 | $31.00 | 71,700 | — | — |
| 2021-09-17 | $10.83 | $31.37 | 17,600 | — | — |
| 2021-09-16 | $10.89 | $31.55 | 16,700 | — | — |
| 2021-09-15 | $10.86 | $31.46 | 35,800 | — | — |
| 2021-09-14 | $10.89 | $31.55 | 14,900 | — | — |
| 2021-09-13 | $10.87 | $31.49 | 31,200 | — | — |
| 2021-09-10 | $10.88 | $31.52 | 50,100 | — | — |
| 2021-09-09 | $11.00 | $31.86 | 10,100 | — | — |
| 2021-09-08 | $10.95 | $31.72 | 35,500 | — | — |
| 2021-09-07 | $11.00 | $31.86 | 22,100 | — | — |
| 2021-09-03 | $10.98 | $31.81 | 38,100 | — | — |
| 2021-09-02 | $11.13 | $31.81 | 18,400 | — | — |
| 2021-09-01 | $11.20 | $32.01 | 5,400 | — | — |
| 2021-08-31 | $11.15 | $31.86 | 6,000 | — | — |
| 2021-08-30 | $11.11 | $31.75 | 7,500 | — | — |
| 2021-08-27 | $11.20 | $32.01 | 8,000 | — | — |
| 2021-08-26 | $11.11 | $31.75 | 11,400 | — | — |
| 2021-08-25 | $11.21 | $32.04 | 49,000 | — | — |
| 2021-08-24 | $11.19 | $31.98 | 6,700 | — | — |
| 2021-08-23 | $11.14 | $31.84 | 11,600 | — | — |
| 2021-08-20 | $11.06 | $31.61 | 23,900 | — | — |
| 2021-08-19 | $11.11 | $31.75 | 18,300 | — | — |
| 2021-08-18 | $11.16 | $31.89 | 15,600 | — | — |
| 2021-08-17 | $11.15 | $31.86 | 15,600 | — | — |
| 2021-08-16 | $11.19 | $31.98 | 8,800 | — | — |
| 2021-08-13 | $11.29 | $32.26 | 13,700 | — | — |
| 2021-08-12 | $11.27 | $32.21 | 17,100 | — | — |
| 2021-08-11 | $11.28 | $32.24 | 4,800 | — | — |
| 2021-08-10 | $11.27 | $32.21 | 17,000 | — | — |
| 2021-08-09 | $11.27 | $32.21 | 12,000 | — | — |
| 2021-08-06 | $11.27 | $32.21 | 4,900 | — | — |
| 2021-08-05 | $11.23 | $32.09 | 9,100 | — | — |
| 2021-08-04 | $11.21 | $32.04 | 14,500 | — | — |
| 2021-08-03 | $11.23 | $32.09 | 10,000 | — | — |
| 2021-08-02 | $11.21 | $32.04 | 10,400 | — | — |
| 2021-07-30 | $11.40 | $32.58 | 18,400 | — | — |
| 2021-07-29 | $11.56 | $33.04 | 21,300 | — | — |
| 2021-07-28 | $11.45 | $32.72 | 34,500 | — | — |
| 2021-07-27 | $11.25 | $32.15 | 46,100 | — | — |
| 2021-07-26 | $11.35 | $32.44 | 8,300 | — | — |
| 2021-07-23 | $11.29 | $32.26 | 11,400 | — | — |
| 2021-07-22 | $11.40 | $32.15 | 28,600 | — | — |
| 2021-07-21 | $11.42 | $32.21 | 7,500 | — | — |
| 2021-07-20 | $11.40 | $32.15 | 46,100 | — | — |
| 2021-07-19 | $11.39 | $32.12 | 49,700 | — | — |
| 2021-07-16 | $11.61 | $32.74 | 10,600 | — | — |
| 2021-07-15 | $11.70 | $33.00 | 22,700 | — | — |
| 2021-07-14 | $11.66 | $32.88 | 45,100 | — | — |
| 2021-07-13 | $11.65 | $32.85 | 27,800 | — | — |
| 2021-07-12 | $11.73 | $33.08 | 11,600 | — | — |
| 2021-07-09 | $11.86 | $33.45 | 5,000 | — | — |
| 2021-07-08 | $11.78 | $33.22 | 24,800 | — | — |
| 2021-07-07 | $11.90 | $33.56 | 6,100 | — | — |
| 2021-07-06 | $11.95 | $33.70 | 16,200 | — | — |
| 2021-07-02 | $12.05 | $33.98 | 11,400 | — | — |
| 2021-07-01 | $11.99 | $33.81 | 4,100 | — | — |
| 2021-06-30 | $11.93 | $33.64 | 9,000 | — | — |
| 2021-06-29 | $11.95 | $33.70 | 11,400 | — | — |
| 2021-06-28 | $12.10 | $34.12 | 11,100 | — | — |
| 2021-06-25 | $12.13 | $34.21 | 34,300 | — | — |
| 2021-06-24 | $12.09 | $34.10 | 8,000 | — | — |
| 2021-06-23 | $12.06 | $34.01 | 22,500 | — | — |
| 2021-06-22 | $12.11 | $34.15 | 30,600 | — | — |
| 2021-06-21 | $11.94 | $33.67 | 21,000 | — | — |
| 2021-06-18 | $12.02 | $33.90 | 22,200 | — | — |
| 2021-06-17 | $11.95 | $33.70 | 22,400 | — | — |
| 2021-06-16 | $12.01 | $33.87 | 19,600 | — | — |
| 2021-06-15 | $11.91 | $33.59 | 20,400 | — | — |
| 2021-06-14 | $11.97 | $33.76 | 5,900 | — | — |
| 2021-06-11 | $11.94 | $33.67 | 21,700 | — | — |
| 2021-06-10 | $11.89 | $33.53 | 30,900 | — | — |
| 2021-06-09 | $12.09 | $34.10 | 15,400 | — | — |
| 2021-06-08 | $12.00 | $33.84 | 37,000 | — | — |
| 2021-06-07 | $12.03 | $33.93 | 29,500 | — | — |
| 2021-06-04 | $11.97 | $33.76 | 21,400 | — | — |
| 2021-06-03 | $11.97 | $33.76 | 26,100 | — | — |
| 2021-06-02 | $12.07 | $34.04 | 38,300 | — | — |
| 2021-06-01 | $12.06 | $34.01 | 26,500 | — | — |
| 2021-05-28 | $12.06 | $34.01 | 15,300 | — | — |
| 2021-05-27 | $12.10 | $34.12 | 22,700 | — | — |
| 2021-05-26 | $12.06 | $34.01 | 12,900 | — | — |
| 2021-05-25 | $12.01 | $33.87 | 13,600 | — | — |
| 2021-05-24 | $12.10 | $34.12 | 8,500 | — | — |
| 2021-05-21 | $11.99 | $33.81 | 12,500 | — | — |
| 2021-05-20 | $12.09 | $34.10 | 15,300 | — | — |
| 2021-05-19 | $12.07 | $34.04 | 20,100 | — | — |
| 2021-05-18 | $12.15 | $34.26 | 69,000 | — | — |
| 2021-05-17 | $11.75 | $33.14 | 5,700 | — | — |
| 2021-05-14 | $11.76 | $33.16 | 16,200 | — | — |
| 2021-05-13 | $11.75 | $33.14 | 30,000 | — | — |
| 2021-05-12 | $11.81 | $33.31 | 90,600 | — | — |
| 2021-05-11 | $11.96 | $33.73 | 38,200 | — | — |
| 2021-05-10 | $12.03 | $33.93 | 74,100 | — | — |
| 2021-05-07 | $12.06 | $34.01 | 23,300 | — | — |
| 2021-05-06 | $12.13 | $34.21 | 29,900 | — | — |
| 2021-05-05 | $12.20 | $34.41 | 16,600 | — | — |
| 2021-05-04 | $12.22 | $34.46 | 46,600 | — | — |
| 2021-05-03 | $12.36 | $34.86 | 35,100 | — | — |
| 2021-04-30 | $12.41 | $35.00 | 35,600 | — | — |
| 2021-04-29 | $12.40 | $34.97 | 59,200 | — | — |
| 2021-04-28 | $12.60 | $35.53 | 47,300 | — | — |
| 2021-04-27 | $12.41 | $35.00 | 76,800 | — | — |
| 2021-04-26 | $12.45 | $35.11 | 45,900 | — | — |
| 2021-04-23 | $12.59 | $35.51 | 22,600 | — | — |
| 2021-04-22 | $12.65 | $35.25 | 65,100 | — | — |
| 2021-04-21 | $12.52 | $34.89 | 18,400 | — | — |
| 2021-04-20 | $12.42 | $34.61 | 24,800 | — | — |
| 2021-04-19 | $12.48 | $34.78 | 32,000 | — | — |
| 2021-04-16 | $12.42 | $34.61 | 32,200 | — | — |
| 2021-04-15 | $12.46 | $34.72 | 55,100 | — | — |
| 2021-04-14 | $12.44 | $34.67 | 27,700 | — | — |
| 2021-04-13 | $12.50 | $34.83 | 27,800 | — | — |
| 2021-04-12 | $12.39 | $34.53 | 42,500 | — | — |
| 2021-04-09 | $12.31 | $34.30 | 31,300 | — | — |
| 2021-04-08 | $12.18 | $33.94 | 28,500 | — | — |
| 2021-04-07 | $12.12 | $33.77 | 24,900 | — | — |
| 2021-04-06 | $12.20 | $34.00 | 32,300 | — | — |
| 2021-04-05 | $11.95 | $33.30 | 60,800 | — | — |
| 2021-04-01 | $12.06 | $33.61 | 15,800 | — | — |
| 2021-03-31 | $12.00 | $33.44 | 33,300 | — | — |
| 2021-03-30 | $12.36 | $34.44 | 15,900 | — | — |
| 2021-03-29 | $12.08 | $33.66 | 9,400 | — | — |
| 2021-03-26 | $12.02 | $33.50 | 17,100 | — | — |
| 2021-03-25 | $12.06 | $33.61 | 34,900 | — | — |
| 2021-03-24 | $12.15 | $33.86 | 9,500 | — | — |
| 2021-03-23 | $12.02 | $33.50 | 32,000 | — | — |
| 2021-03-22 | $12.14 | $33.83 | 37,500 | — | — |
| 2021-03-19 | $12.44 | $34.67 | 25,300 | — | — |
| 2021-03-18 | $12.35 | $34.42 | 23,200 | — | — |
| 2021-03-17 | $12.26 | $34.16 | 17,700 | — | — |
| 2021-03-16 | $12.35 | $34.42 | 24,500 | — | — |
| 2021-03-15 | $12.47 | $34.75 | 28,200 | — | — |
| 2021-03-12 | $12.26 | $34.16 | 36,200 | — | — |
| 2021-03-11 | $12.18 | $33.94 | 20,700 | — | — |
| 2021-03-10 | $12.15 | $33.86 | 16,300 | — | — |
| 2021-03-09 | $12.00 | $33.44 | 30,500 | — | — |
| 2021-03-08 | $12.12 | $33.77 | 18,300 | — | — |
| 2021-03-05 | $12.00 | $33.44 | 25,600 | — | — |
| 2021-03-04 | $12.05 | $33.58 | 52,700 | — | — |
| 2021-03-03 | $12.05 | $33.58 | 43,400 | — | — |
| 2021-03-02 | $12.21 | $34.03 | 20,200 | — | — |
| 2021-03-01 | $12.16 | $33.89 | 20,000 | — | — |
| 2021-02-26 | $12.11 | $33.75 | 17,900 | — | — |
| 2021-02-25 | $12.15 | $33.86 | 41,500 | — | — |
| 2021-02-24 | $12.25 | $34.14 | 29,700 | — | — |
| 2021-02-23 | $12.24 | $34.11 | 55,400 | — | — |
| 2021-02-22 | $12.48 | $34.78 | 46,600 | — | — |
| 2021-02-19 | $12.53 | $34.92 | 31,200 | — | — |
| 2021-02-18 | $12.50 | $34.83 | 36,000 | — | — |
| 2021-02-17 | $12.68 | $35.34 | 33,000 | — | — |
| 2021-02-16 | $12.88 | $35.89 | 55,500 | — | — |
| 2021-02-12 | $12.78 | $35.61 | 56,300 | — | — |
| 2021-02-11 | $12.75 | $35.53 | 78,300 | — | — |
| 2021-02-10 | $12.99 | $36.20 | 140,100 | — | — |
| 2021-02-09 | $12.84 | $35.78 | 243,300 | — | — |
| 2021-02-08 | $11.99 | $33.41 | 239,600 | — | — |
| 2021-02-05 | $11.16 | $31.10 | 44,200 | — | — |
| 2021-02-04 | $11.09 | $30.90 | 26,700 | — | — |
| 2021-02-03 | $11.25 | $31.35 | 31,100 | — | — |
| 2021-02-02 | $11.16 | $31.10 | 27,300 | — | — |
| 2021-02-01 | $10.90 | $30.37 | 36,700 | — | — |
| 2021-01-29 | $10.92 | $30.43 | 38,200 | — | — |
| 2021-01-28 | $10.90 | $30.37 | 16,700 | — | — |
| 2021-01-27 | $10.79 | $30.07 | 33,900 | — | — |
| 2021-01-26 | $10.87 | $30.29 | 21,600 | — | — |
| 2021-01-25 | $10.80 | $30.10 | 38,100 | — | — |
| 2021-01-22 | $10.87 | $30.29 | 21,600 | — | — |
| 2021-01-21 | $10.80 | $30.10 | 22,700 | — | — |
| 2021-01-20 | $10.88 | $30.32 | 35,000 | — | — |
| 2021-01-19 | $10.57 | $29.46 | 24,600 | — | — |
| 2021-01-15 | $10.42 | $29.04 | 15,400 | — | — |
| 2021-01-14 | $10.40 | $28.98 | 28,800 | — | — |
| 2021-01-13 | $10.28 | $28.65 | 31,300 | — | — |
| 2021-01-12 | $10.40 | $28.98 | 24,200 | — | — |
| 2021-01-11 | $10.45 | $29.12 | 15,000 | — | — |
| 2021-01-08 | $10.59 | $29.51 | 16,400 | — | — |
| 2021-01-07 | $10.53 | $29.34 | 35,700 | — | — |
| 2021-01-06 | $10.60 | $29.54 | 76,800 | — | — |
| 2021-01-05 | $10.43 | $29.07 | 23,400 | — | — |
| 2021-01-04 | $10.43 | $29.07 | 61,700 | — | — |