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
- 1973-02-21 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 | $6.50 | $8.25 | 7,100 | — | — |
| 2021-12-30 | $6.30 | $8.00 | 18,200 | — | — |
| 2021-12-29 | $6.02 | $7.64 | 5,800 | — | — |
| 2021-12-28 | $5.99 | $7.60 | 13,300 | — | — |
| 2021-12-27 | $5.77 | $7.32 | 10,500 | — | — |
| 2021-12-23 | $6.00 | $7.62 | 41,800 | — | — |
| 2021-12-22 | $5.99 | $7.60 | 48,300 | — | — |
| 2021-12-21 | $5.70 | $7.23 | 13,200 | — | — |
| 2021-12-20 | $6.07 | $7.70 | 10,200 | — | — |
| 2021-12-17 | $6.25 | $7.93 | 12,000 | — | — |
| 2021-12-16 | $6.62 | $8.40 | 14,700 | — | — |
| 2021-12-15 | $7.33 | $9.30 | 8,000 | — | — |
| 2021-12-14 | $7.59 | $9.63 | 6,200 | — | — |
| 2021-12-13 | $7.90 | $10.03 | 10,000 | — | — |
| 2021-12-10 | $8.76 | $11.12 | 4,300 | — | — |
| 2021-12-09 | $8.80 | $11.17 | 4,100 | — | — |
| 2021-12-08 | $8.82 | $11.20 | 5,600 | — | — |
| 2021-12-07 | $8.42 | $10.69 | 5,000 | — | — |
| 2021-12-06 | $8.97 | $11.39 | 3,300 | — | — |
| 2021-12-03 | $8.60 | $10.92 | 4,400 | — | — |
| 2021-12-02 | $8.78 | $11.14 | 6,700 | — | — |
| 2021-12-01 | $8.46 | $10.74 | 9,700 | — | — |
| 2021-11-30 | $8.22 | $10.43 | 9,400 | — | — |
| 2021-11-29 | $8.02 | $10.18 | 8,300 | — | — |
| 2021-11-26 | $7.86 | $9.98 | 700 | — | — |
| 2021-11-24 | $8.00 | $10.15 | 5,700 | — | — |
| 2021-11-23 | $7.64 | $9.70 | 6,900 | — | — |
| 2021-11-22 | $7.74 | $9.82 | 4,000 | — | — |
| 2021-11-19 | $7.60 | $9.65 | 3,400 | — | — |
| 2021-11-18 | $7.60 | $9.65 | 14,500 | — | — |
| 2021-11-17 | $7.37 | $9.35 | 9,100 | — | — |
| 2021-11-16 | $7.52 | $9.54 | 10,100 | — | — |
| 2021-11-15 | $7.67 | $9.74 | 5,600 | — | — |
| 2021-11-12 | $7.74 | $9.82 | 5,400 | — | — |
| 2021-11-11 | $7.88 | $10.00 | 3,600 | — | — |
| 2021-11-10 | $7.83 | $9.94 | 4,800 | — | — |
| 2021-11-09 | $7.84 | $9.95 | 7,300 | — | — |
| 2021-11-08 | $7.78 | $9.87 | 9,000 | — | — |
| 2021-11-05 | $7.75 | $9.84 | 4,600 | — | — |
| 2021-11-04 | $7.70 | $9.77 | 6,700 | — | — |
| 2021-11-03 | $7.81 | $9.91 | 8,800 | — | — |
| 2021-11-02 | $7.65 | $9.71 | 4,300 | — | — |
| 2021-11-01 | $8.07 | $10.24 | 12,000 | — | — |
| 2021-10-29 | $7.67 | $9.74 | 4,500 | — | — |
| 2021-10-28 | $7.75 | $9.84 | 10,700 | — | — |
| 2021-10-27 | $8.00 | $10.15 | 6,500 | — | — |
| 2021-10-26 | $8.02 | $10.18 | 5,400 | — | — |
| 2021-10-25 | $8.19 | $10.40 | 8,300 | — | — |
| 2021-10-22 | $8.29 | $10.52 | 5,300 | — | — |
| 2021-10-21 | $8.18 | $10.38 | 6,000 | — | — |
| 2021-10-20 | $8.20 | $10.41 | 3,700 | — | — |
| 2021-10-19 | $8.23 | $10.45 | 9,100 | — | — |
| 2021-10-18 | $8.26 | $10.48 | 9,300 | — | — |
| 2021-10-15 | $8.50 | $10.79 | 5,000 | — | — |
| 2021-10-14 | $8.50 | $10.79 | 4,200 | — | — |
| 2021-10-13 | $8.66 | $10.99 | 2,200 | — | — |
| 2021-10-12 | $8.53 | $10.83 | 2,600 | — | — |
| 2021-10-11 | $8.65 | $10.98 | 6,300 | — | — |
| 2021-10-08 | $8.74 | $11.09 | 900 | — | — |
| 2021-10-07 | $8.65 | $10.98 | 1,400 | — | — |
| 2021-10-06 | $8.65 | $10.98 | 7,900 | — | — |
| 2021-10-05 | $8.66 | $10.99 | 2,000 | — | — |
| 2021-10-04 | $8.63 | $10.95 | 6,100 | — | — |
| 2021-10-01 | $8.52 | $10.81 | 8,000 | — | — |
| 2021-09-30 | $8.60 | $10.92 | 5,900 | — | — |
| 2021-09-29 | $9.17 | $11.64 | 3,200 | — | — |
| 2021-09-28 | $9.36 | $11.88 | 5,200 | — | — |
| 2021-09-27 | $9.16 | $11.63 | 9,200 | — | — |
| 2021-09-24 | $9.76 | $12.39 | 7,600 | — | — |
| 2021-09-23 | $9.50 | $12.06 | 4,300 | — | — |
| 2021-09-22 | $9.11 | $11.56 | 1,200 | — | — |
| 2021-09-21 | $9.21 | $11.69 | 10,900 | — | — |
| 2021-09-20 | $8.80 | $11.17 | 6,000 | — | — |
| 2021-09-17 | $8.69 | $11.03 | 10,400 | — | — |
| 2021-09-16 | $8.40 | $10.66 | 2,600 | — | — |
| 2021-09-15 | $8.38 | $10.64 | 7,600 | — | — |
| 2021-09-14 | $8.19 | $10.40 | 4,200 | — | — |
| 2021-09-13 | $8.07 | $10.24 | 8,900 | — | — |
| 2021-09-10 | $8.31 | $10.55 | 13,300 | — | — |
| 2021-09-09 | $8.05 | $10.22 | 3,100 | — | — |
| 2021-09-08 | $8.07 | $10.24 | 15,900 | — | — |
| 2021-09-07 | $8.52 | $10.81 | 3,000 | — | — |
| 2021-09-03 | $8.53 | $10.83 | 7,900 | — | — |
| 2021-09-02 | $8.50 | $10.79 | 14,900 | — | — |
| 2021-09-01 | $8.40 | $10.66 | 14,800 | — | — |
| 2021-08-31 | $8.06 | $10.23 | 52,500 | — | — |
| 2021-08-30 | $8.14 | $10.33 | 22,500 | — | — |
| 2021-08-27 | $8.25 | $10.47 | 12,900 | — | — |
| 2021-08-26 | $8.05 | $10.22 | 3,300 | — | — |
| 2021-08-25 | $7.94 | $10.08 | 16,900 | — | — |
| 2021-08-24 | $8.00 | $10.15 | 27,500 | — | — |
| 2021-08-23 | $8.81 | $11.18 | 7,100 | — | — |
| 2021-08-20 | $8.69 | $11.03 | 4,500 | — | — |
| 2021-08-19 | $8.63 | $10.95 | 35,000 | — | — |
| 2021-08-18 | $9.43 | $11.97 | 84,500 | — | — |
| 2021-08-17 | $9.38 | $11.91 | 18,600 | — | — |
| 2021-08-16 | $9.51 | $12.07 | 13,500 | — | — |
| 2021-08-13 | $9.70 | $12.31 | 12,200 | — | — |
| 2021-08-12 | $10.23 | $12.98 | 4,600 | — | — |
| 2021-08-11 | $10.10 | $12.82 | 38,100 | — | — |
| 2021-08-10 | $10.10 | $12.82 | 5,200 | — | — |
| 2021-08-09 | $10.18 | $12.92 | 17,100 | — | — |
| 2021-08-06 | $10.74 | $13.63 | 3,400 | — | — |
| 2021-08-05 | $10.98 | $13.94 | 900 | — | — |
| 2021-08-04 | $11.00 | $13.96 | 7,500 | — | — |
| 2021-08-03 | $11.12 | $14.11 | 2,300 | — | — |
| 2021-08-02 | $10.89 | $13.82 | 3,800 | — | — |
| 2021-07-30 | $11.10 | $14.09 | 500 | — | — |
| 2021-07-29 | $11.00 | $13.96 | 2,300 | — | — |
| 2021-07-28 | $11.01 | $13.97 | 1,900 | — | — |
| 2021-07-27 | $10.82 | $13.73 | 2,100 | — | — |
| 2021-07-26 | $10.78 | $13.68 | 5,500 | — | — |
| 2021-07-23 | $10.79 | $13.70 | 2,700 | — | — |
| 2021-07-22 | $10.95 | $13.90 | 2,200 | — | — |
| 2021-07-21 | $10.55 | $13.39 | 2,700 | — | — |
| 2021-07-20 | $10.59 | $13.44 | 8,300 | — | — |
| 2021-07-19 | $10.77 | $13.67 | 10,800 | — | — |
| 2021-07-16 | $10.26 | $13.02 | 3,300 | — | — |
| 2021-07-15 | $10.66 | $13.53 | 2,000 | — | — |
| 2021-07-14 | $10.23 | $12.98 | 18,600 | — | — |
| 2021-07-13 | $10.66 | $13.53 | 2,900 | — | — |
| 2021-07-12 | $10.73 | $13.62 | 1,100 | — | — |
| 2021-07-09 | $10.48 | $13.30 | 2,500 | — | — |
| 2021-07-08 | $10.48 | $13.30 | 7,800 | — | — |
| 2021-07-07 | $11.10 | $14.09 | 34,800 | — | — |
| 2021-07-06 | $10.92 | $13.86 | 55,400 | — | — |
| 2021-07-02 | $10.50 | $13.33 | 86,900 | — | — |
| 2021-07-01 | $10.09 | $12.81 | 3,400 | — | — |
| 2021-06-30 | $10.07 | $12.78 | 8,000 | — | — |
| 2021-06-29 | $10.07 | $12.78 | 3,100 | — | — |
| 2021-06-28 | $10.72 | $13.61 | 11,300 | — | — |
| 2021-06-25 | $11.38 | $14.44 | 14,000 | — | — |
| 2021-06-24 | $11.00 | $13.96 | 9,600 | — | — |
| 2021-06-23 | $10.74 | $13.63 | 3,800 | — | — |
| 2021-06-22 | $10.26 | $13.02 | 6,600 | — | — |
| 2021-06-21 | $9.95 | $12.63 | 6,600 | — | — |
| 2021-06-18 | $9.99 | $12.68 | 3,900 | — | — |
| 2021-06-17 | $9.75 | $12.38 | 3,700 | — | — |
| 2021-06-16 | $9.65 | $12.25 | 9,000 | — | — |
| 2021-06-15 | $9.50 | $12.06 | 2,600 | — | — |
| 2021-06-14 | $9.45 | $11.99 | 10,600 | — | — |
| 2021-06-11 | $9.54 | $12.11 | 8,100 | — | — |
| 2021-06-10 | $9.44 | $11.98 | 8,500 | — | — |
| 2021-06-09 | $9.57 | $12.15 | 11,900 | — | — |
| 2021-06-08 | $9.55 | $12.12 | 12,500 | — | — |
| 2021-06-07 | $9.70 | $12.31 | 15,300 | — | — |
| 2021-06-04 | $10.10 | $12.82 | 29,500 | — | — |
| 2021-06-03 | $11.07 | $14.05 | 4,800 | — | — |
| 2021-06-02 | $11.11 | $14.10 | 5,000 | — | — |
| 2021-06-01 | $11.51 | $14.61 | 13,500 | — | — |
| 2021-05-28 | $11.58 | $14.70 | 3,800 | — | — |
| 2021-05-27 | $11.37 | $14.43 | 6,100 | — | — |
| 2021-05-26 | $11.21 | $14.23 | 5,000 | — | — |
| 2021-05-25 | $11.29 | $14.33 | 4,600 | — | — |
| 2021-05-24 | $10.87 | $13.80 | 3,800 | — | — |
| 2021-05-21 | $10.69 | $13.57 | 6,900 | — | — |
| 2021-05-20 | $10.72 | $13.61 | 20,000 | — | — |
| 2021-05-19 | $10.62 | $13.48 | 14,300 | — | — |
| 2021-05-18 | $10.69 | $13.57 | 15,100 | — | — |
| 2021-05-17 | $10.13 | $12.86 | 12,400 | — | — |
| 2021-05-14 | $10.47 | $13.29 | 19,700 | — | — |
| 2021-05-13 | $9.80 | $12.44 | 8,900 | — | — |
| 2021-05-12 | $9.52 | $12.08 | 26,800 | — | — |
| 2021-05-11 | $10.16 | $12.90 | 16,100 | — | — |
| 2021-05-10 | $9.80 | $12.44 | 45,000 | — | — |
| 2021-05-07 | $9.90 | $12.57 | 75,100 | — | — |
| 2021-05-06 | $12.78 | $16.22 | 9,500 | — | — |
| 2021-05-05 | $12.90 | $16.37 | 5,700 | — | — |
| 2021-05-04 | $12.93 | $16.41 | 10,200 | — | — |
| 2021-05-03 | $13.43 | $17.05 | 21,100 | — | — |
| 2021-04-30 | $14.06 | $17.85 | 8,300 | — | — |
| 2021-04-29 | $14.18 | $18.00 | 8,100 | — | — |
| 2021-04-28 | $13.91 | $17.66 | 15,900 | — | — |
| 2021-04-27 | $14.42 | $18.30 | 17,200 | — | — |
| 2021-04-26 | $14.30 | $18.15 | 20,400 | — | — |
| 2021-04-23 | $14.27 | $18.11 | 34,300 | — | — |
| 2021-04-22 | $15.04 | $19.09 | 52,100 | — | — |
| 2021-04-21 | $14.50 | $18.40 | 10,600 | — | — |
| 2021-04-20 | $14.38 | $18.25 | 14,700 | — | — |
| 2021-04-19 | $14.75 | $18.72 | 19,500 | — | — |
| 2021-04-16 | $14.90 | $18.91 | 37,000 | — | — |
| 2021-04-15 | $15.00 | $19.04 | 19,400 | — | — |
| 2021-04-14 | $13.86 | $17.59 | 12,900 | — | — |
| 2021-04-13 | $13.65 | $17.33 | 20,900 | — | — |
| 2021-04-12 | $12.86 | $16.32 | 28,200 | — | — |
| 2021-04-09 | $13.85 | $17.58 | 10,300 | — | — |
| 2021-04-08 | $13.50 | $17.14 | 7,800 | — | — |
| 2021-04-07 | $13.54 | $17.19 | 11,500 | — | — |
| 2021-04-06 | $13.90 | $17.64 | 16,600 | — | — |
| 2021-04-05 | $14.50 | $18.40 | 17,100 | — | — |
| 2021-04-01 | $13.74 | $17.44 | 21,000 | — | — |
| 2021-03-31 | $12.54 | $15.92 | 24,500 | — | — |
| 2021-03-30 | $12.71 | $16.13 | 15,200 | — | — |
| 2021-03-29 | $12.64 | $16.04 | 18,200 | — | — |
| 2021-03-26 | $12.28 | $15.59 | 32,700 | — | — |
| 2021-03-25 | $11.97 | $15.19 | 43,000 | — | — |
| 2021-03-24 | $11.30 | $14.34 | 39,500 | — | — |
| 2021-03-23 | $12.06 | $15.31 | 53,500 | — | — |
| 2021-03-22 | $12.24 | $15.54 | 52,900 | — | — |
| 2021-03-19 | $14.20 | $18.02 | 30,800 | — | — |
| 2021-03-18 | $14.14 | $17.95 | 34,600 | — | — |
| 2021-03-17 | $14.21 | $18.04 | 31,300 | — | — |
| 2021-03-16 | $14.19 | $18.01 | 140,700 | — | — |
| 2021-03-15 | $14.37 | $18.24 | 154,500 | — | — |
| 2021-03-12 | $12.57 | $15.95 | 135,600 | — | — |
| 2021-03-11 | $10.88 | $13.81 | 97,200 | — | — |
| 2021-03-10 | $10.48 | $13.30 | 264,800 | — | — |
| 2021-03-09 | $8.94 | $11.35 | 35,400 | — | — |
| 2021-03-08 | $8.57 | $10.88 | 15,700 | — | — |
| 2021-03-05 | $8.33 | $10.57 | 23,100 | — | — |
| 2021-03-04 | $8.39 | $10.65 | 24,400 | — | — |
| 2021-03-03 | $8.25 | $10.47 | 12,200 | — | — |
| 2021-03-02 | $8.45 | $10.73 | 20,800 | — | — |
| 2021-03-01 | $8.46 | $10.74 | 30,400 | — | — |
| 2021-02-26 | $8.12 | $10.31 | 15,200 | — | — |
| 2021-02-25 | $8.46 | $10.74 | 31,700 | — | — |
| 2021-02-24 | $9.35 | $11.87 | 20,500 | — | — |
| 2021-02-23 | $8.50 | $10.79 | 26,700 | — | — |
| 2021-02-22 | $9.31 | $11.82 | 24,100 | — | — |
| 2021-02-19 | $9.60 | $12.19 | 17,200 | — | — |
| 2021-02-18 | $8.82 | $11.20 | 13,200 | — | — |
| 2021-02-17 | $9.34 | $11.86 | 29,900 | — | — |
| 2021-02-16 | $9.35 | $11.87 | 53,700 | — | — |
| 2021-02-12 | $8.67 | $11.00 | 14,200 | — | — |
| 2021-02-11 | $8.77 | $11.13 | 28,800 | — | — |
| 2021-02-10 | $9.32 | $11.83 | 21,900 | — | — |
| 2021-02-09 | $9.18 | $11.65 | 19,200 | — | — |
| 2021-02-08 | $9.27 | $11.77 | 36,600 | — | — |
| 2021-02-05 | $9.38 | $11.91 | 29,600 | — | — |
| 2021-02-04 | $9.90 | $12.57 | 44,500 | — | — |
| 2021-02-03 | $9.90 | $12.57 | 118,300 | — | — |
| 2021-02-02 | $9.12 | $11.58 | 65,300 | — | — |
| 2021-02-01 | $7.99 | $10.14 | 29,200 | — | — |
| 2021-01-29 | $8.27 | $10.50 | 27,300 | — | — |
| 2021-01-28 | $9.37 | $11.89 | 4,800 | — | — |
| 2021-01-27 | $9.08 | $11.53 | 62,500 | — | — |
| 2021-01-26 | $10.08 | $12.79 | 13,800 | — | — |
| 2021-01-25 | $9.98 | $12.67 | 31,200 | — | — |
| 2021-01-22 | $10.11 | $12.83 | 22,300 | — | — |
| 2021-01-21 | $10.09 | $12.81 | 25,400 | — | — |
| 2021-01-20 | $9.75 | $12.38 | 49,300 | — | — |
| 2021-01-19 | $11.10 | $14.09 | 65,000 | — | — |
| 2021-01-15 | $11.03 | $14.00 | 30,500 | — | — |
| 2021-01-14 | $11.36 | $14.42 | 57,000 | — | — |
| 2021-01-13 | $10.49 | $13.31 | 61,800 | — | — |
| 2021-01-12 | $11.16 | $14.17 | 114,100 | — | — |
| 2021-01-11 | $9.95 | $12.63 | 33,800 | — | — |
| 2021-01-08 | $9.47 | $12.02 | 58,500 | — | — |
| 2021-01-07 | $8.59 | $10.90 | 176,800 | — | — |
| 2021-01-06 | $10.00 | $12.69 | 107,400 | — | — |
| 2021-01-05 | $9.26 | $11.75 | 77,100 | — | — |
| 2021-01-04 | $8.72 | $11.07 | 166,200 | — | — |