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
- 1996-05-08 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 | $8.86 | $16.22 | 30,400 | — | — |
| 2021-12-30 | $8.86 | $16.22 | 65,200 | — | — |
| 2021-12-29 | $10.01 | $18.33 | 16,300 | — | — |
| 2021-12-28 | $9.93 | $18.18 | 13,400 | — | — |
| 2021-12-27 | $9.59 | $17.56 | 8,600 | — | — |
| 2021-12-23 | $9.50 | $17.39 | 29,200 | — | — |
| 2021-12-22 | $8.88 | $16.26 | 15,800 | — | — |
| 2021-12-21 | $8.73 | $15.98 | 6,900 | — | — |
| 2021-12-20 | $8.70 | $15.93 | 7,700 | — | — |
| 2021-12-17 | $8.74 | $16.00 | 3,000 | — | — |
| 2021-12-16 | $8.75 | $16.02 | 19,200 | — | — |
| 2021-12-15 | $8.58 | $15.71 | 6,900 | — | — |
| 2021-12-14 | $8.51 | $15.58 | 5,300 | — | — |
| 2021-12-13 | $8.73 | $15.98 | 5,700 | — | — |
| 2021-12-10 | $9.12 | $16.70 | 3,000 | — | — |
| 2021-12-09 | $9.39 | $17.19 | 4,000 | — | — |
| 2021-12-08 | $8.98 | $16.44 | 3,600 | — | — |
| 2021-12-07 | $8.59 | $15.73 | 5,400 | — | — |
| 2021-12-06 | $8.67 | $15.87 | 2,200 | — | — |
| 2021-12-03 | $8.61 | $15.76 | 4,600 | — | — |
| 2021-12-02 | $8.90 | $16.30 | 7,500 | — | — |
| 2021-12-01 | $8.98 | $16.44 | 8,200 | — | — |
| 2021-11-30 | $9.26 | $16.95 | 9,300 | — | — |
| 2021-11-29 | $9.82 | $17.98 | 9,200 | — | — |
| 2021-11-26 | $10.01 | $18.33 | 4,400 | — | — |
| 2021-11-24 | $10.39 | $19.02 | 13,200 | — | — |
| 2021-11-23 | $10.01 | $18.33 | 13,700 | — | — |
| 2021-11-22 | $10.29 | $18.84 | 5,000 | — | — |
| 2021-11-19 | $10.58 | $19.37 | 12,300 | — | — |
| 2021-11-18 | $10.80 | $19.77 | 8,000 | — | — |
| 2021-11-17 | $10.80 | $19.77 | 3,000 | — | — |
| 2021-11-16 | $10.76 | $19.70 | 4,300 | — | — |
| 2021-11-15 | $10.92 | $19.99 | 13,700 | — | — |
| 2021-11-12 | $10.81 | $19.79 | 13,200 | — | — |
| 2021-11-11 | $11.43 | $20.93 | 19,900 | — | — |
| 2021-11-10 | $11.38 | $20.84 | 9,500 | — | — |
| 2021-11-09 | $11.25 | $20.60 | 22,100 | — | — |
| 2021-11-08 | $11.35 | $20.78 | 34,600 | — | — |
| 2021-11-05 | $11.14 | $20.40 | 12,200 | — | — |
| 2021-11-04 | $11.14 | $20.40 | 7,900 | — | — |
| 2021-11-03 | $11.07 | $20.27 | 1,400 | — | — |
| 2021-11-02 | $11.15 | $20.42 | 2,300 | — | — |
| 2021-11-01 | $11.09 | $20.31 | 15,300 | — | — |
| 2021-10-29 | $11.09 | $20.31 | 9,200 | — | — |
| 2021-10-28 | $11.03 | $20.20 | 1,500 | — | — |
| 2021-10-27 | $10.91 | $19.98 | 2,500 | — | — |
| 2021-10-26 | $10.93 | $20.01 | 9,700 | — | — |
| 2021-10-25 | $11.11 | $20.34 | 11,900 | — | — |
| 2021-10-22 | $11.15 | $20.42 | 15,900 | — | — |
| 2021-10-21 | $11.13 | $20.38 | 18,500 | — | — |
| 2021-10-20 | $11.35 | $20.78 | 1,900 | — | — |
| 2021-10-19 | $11.07 | $20.27 | 3,900 | — | — |
| 2021-10-18 | $11.13 | $20.38 | 2,500 | — | — |
| 2021-10-15 | $11.29 | $20.67 | 2,100 | — | — |
| 2021-10-14 | $11.49 | $21.04 | 6,000 | — | — |
| 2021-10-13 | $11.45 | $20.96 | 2,400 | — | — |
| 2021-10-12 | $11.25 | $20.60 | 7,400 | — | — |
| 2021-10-11 | $11.23 | $20.56 | 13,600 | — | — |
| 2021-10-08 | $10.86 | $19.88 | 1,300 | — | — |
| 2021-10-07 | $10.85 | $19.87 | 500 | — | — |
| 2021-10-06 | $10.70 | $19.59 | 2,700 | — | — |
| 2021-10-05 | $10.77 | $19.72 | 2,500 | — | — |
| 2021-10-04 | $10.84 | $19.85 | 2,900 | — | — |
| 2021-10-01 | $11.27 | $20.63 | 3,900 | — | — |
| 2021-09-30 | $11.35 | $20.78 | 4,100 | — | — |
| 2021-09-29 | $11.44 | $20.95 | 2,500 | — | — |
| 2021-09-28 | $11.35 | $20.78 | 7,600 | — | — |
| 2021-09-27 | $11.58 | $21.20 | 6,200 | — | — |
| 2021-09-24 | $11.34 | $20.76 | 6,200 | — | — |
| 2021-09-23 | $11.34 | $20.76 | 12,000 | — | — |
| 2021-09-22 | $11.35 | $20.78 | 3,400 | — | — |
| 2021-09-21 | $11.28 | $20.65 | 4,300 | — | — |
| 2021-09-20 | $11.15 | $20.42 | 10,600 | — | — |
| 2021-09-17 | $11.87 | $21.73 | 10,500 | — | — |
| 2021-09-16 | $12.40 | $22.70 | 14,900 | — | — |
| 2021-09-15 | $12.55 | $22.98 | 32,000 | — | — |
| 2021-09-14 | $12.50 | $22.89 | 18,700 | — | — |
| 2021-09-13 | $12.42 | $22.74 | 800 | — | — |
| 2021-09-10 | $12.32 | $22.56 | 12,000 | — | — |
| 2021-09-09 | $11.61 | $21.26 | 6,000 | — | — |
| 2021-09-08 | $11.72 | $21.46 | 4,200 | — | — |
| 2021-09-07 | $11.62 | $21.28 | 15,900 | — | — |
| 2021-09-03 | $11.36 | $20.80 | 7,500 | — | — |
| 2021-09-02 | $11.01 | $20.16 | 10,700 | — | — |
| 2021-09-01 | $11.31 | $20.71 | 3,700 | — | — |
| 2021-08-31 | $11.34 | $20.76 | 10,900 | — | — |
| 2021-08-30 | $11.39 | $20.85 | 33,300 | — | — |
| 2021-08-27 | $11.34 | $20.76 | 11,200 | — | — |
| 2021-08-26 | $11.72 | $21.46 | 3,900 | — | — |
| 2021-08-25 | $11.86 | $21.72 | 6,500 | — | — |
| 2021-08-24 | $11.72 | $21.46 | 5,400 | — | — |
| 2021-08-23 | $11.94 | $21.86 | 4,900 | — | — |
| 2021-08-20 | $11.74 | $21.50 | 6,500 | — | — |
| 2021-08-19 | $11.86 | $21.72 | 6,900 | — | — |
| 2021-08-18 | $12.07 | $22.10 | 4,800 | — | — |
| 2021-08-17 | $12.21 | $22.36 | 7,400 | — | — |
| 2021-08-16 | $12.10 | $22.15 | 3,700 | — | — |
| 2021-08-13 | $12.18 | $22.30 | 16,600 | — | — |
| 2021-08-12 | $12.75 | $23.34 | 14,800 | — | — |
| 2021-08-11 | $13.38 | $24.50 | 5,600 | — | — |
| 2021-08-10 | $13.53 | $24.77 | 9,500 | — | — |
| 2021-08-09 | $13.76 | $25.19 | 8,500 | — | — |
| 2021-08-06 | $13.52 | $24.75 | 19,000 | — | — |
| 2021-08-05 | $14.18 | $25.96 | 20,300 | — | — |
| 2021-08-04 | $14.83 | $27.15 | 18,600 | — | — |
| 2021-08-03 | $14.10 | $25.82 | 39,600 | — | — |
| 2021-08-02 | $13.99 | $25.62 | 6,500 | — | — |
| 2021-07-30 | $14.10 | $25.82 | 12,200 | — | — |
| 2021-07-29 | $14.17 | $25.94 | 4,300 | — | — |
| 2021-07-28 | $14.33 | $26.24 | 14,700 | — | — |
| 2021-07-27 | $13.60 | $24.90 | 3,500 | — | — |
| 2021-07-26 | $14.16 | $25.93 | 5,600 | — | — |
| 2021-07-23 | $14.42 | $26.40 | 4,000 | — | — |
| 2021-07-22 | $14.58 | $26.70 | 34,100 | — | — |
| 2021-07-21 | $15.65 | $28.65 | 45,800 | — | — |
| 2021-07-20 | $15.22 | $27.87 | 57,000 | — | — |
| 2021-07-19 | $14.52 | $26.59 | 27,300 | — | — |
| 2021-07-16 | $13.76 | $25.19 | 10,500 | — | — |
| 2021-07-15 | $13.97 | $25.58 | 8,600 | — | — |
| 2021-07-14 | $14.15 | $25.91 | 1,700 | — | — |
| 2021-07-13 | $14.27 | $26.13 | 4,200 | — | — |
| 2021-07-12 | $14.25 | $26.09 | 2,100 | — | — |
| 2021-07-09 | $14.12 | $25.85 | 22,900 | — | — |
| 2021-07-08 | $13.86 | $25.38 | 64,500 | — | — |
| 2021-07-07 | $12.78 | $23.40 | 4,400 | — | — |
| 2021-07-06 | $12.66 | $23.18 | 5,900 | — | — |
| 2021-07-02 | $12.88 | $23.58 | 7,400 | — | — |
| 2021-07-01 | $12.36 | $22.63 | 4,800 | — | — |
| 2021-06-30 | $12.17 | $22.28 | 25,200 | — | — |
| 2021-06-29 | $12.43 | $22.76 | 15,800 | — | — |
| 2021-06-28 | $12.57 | $23.02 | 7,400 | — | — |
| 2021-06-25 | $12.76 | $23.36 | 3,300 | — | — |
| 2021-06-24 | $12.83 | $23.49 | 600 | — | — |
| 2021-06-23 | $12.76 | $23.36 | 7,700 | — | — |
| 2021-06-22 | $12.65 | $23.16 | 4,300 | — | — |
| 2021-06-21 | $13.00 | $23.80 | 7,200 | — | — |
| 2021-06-18 | $12.70 | $23.25 | 1,900 | — | — |
| 2021-06-17 | $12.90 | $23.62 | 5,100 | — | — |
| 2021-06-16 | $13.01 | $23.82 | 7,600 | — | — |
| 2021-06-15 | $13.11 | $24.00 | 2,500 | — | — |
| 2021-06-14 | $12.90 | $23.62 | 1,800 | — | — |
| 2021-06-11 | $13.00 | $23.80 | 8,400 | — | — |
| 2021-06-10 | $13.29 | $24.33 | 15,100 | — | — |
| 2021-06-09 | $12.81 | $23.45 | 7,400 | — | — |
| 2021-06-08 | $12.70 | $23.25 | 5,300 | — | — |
| 2021-06-07 | $12.80 | $23.44 | 6,000 | — | — |
| 2021-06-04 | $13.18 | $24.13 | 12,200 | — | — |
| 2021-06-03 | $13.28 | $24.32 | 26,400 | — | — |
| 2021-06-02 | $12.92 | $23.66 | 28,100 | — | — |
| 2021-06-01 | $13.98 | $25.60 | 22,100 | — | — |
| 2021-05-28 | $14.40 | $26.37 | 11,700 | — | — |
| 2021-05-27 | $14.45 | $26.46 | 33,700 | — | — |
| 2021-05-26 | $14.42 | $26.40 | 31,100 | — | — |
| 2021-05-25 | $14.35 | $26.27 | 7,500 | — | — |
| 2021-05-24 | $14.79 | $27.08 | 16,100 | — | — |
| 2021-05-21 | $15.01 | $27.48 | 19,600 | — | — |
| 2021-05-20 | $15.20 | $27.83 | 25,700 | — | — |
| 2021-05-19 | $14.37 | $26.31 | 10,200 | — | — |
| 2021-05-18 | $14.18 | $25.96 | 10,600 | — | — |
| 2021-05-17 | $14.41 | $26.38 | 18,600 | — | — |
| 2021-05-14 | $14.58 | $26.70 | 20,300 | — | — |
| 2021-05-13 | $14.78 | $27.06 | 39,000 | — | — |
| 2021-05-12 | $14.84 | $27.17 | 58,100 | — | — |
| 2021-05-11 | $14.75 | $27.01 | 39,400 | — | — |
| 2021-05-10 | $14.90 | $27.28 | 81,200 | — | — |
| 2021-05-07 | $14.60 | $26.73 | 127,200 | — | — |
| 2021-05-06 | $15.34 | $28.09 | 270,000 | — | — |
| 2021-05-05 | $11.87 | $21.73 | 139,100 | — | — |
| 2021-05-04 | $13.15 | $24.08 | 58,300 | — | — |
| 2021-05-03 | $13.03 | $23.86 | 268,300 | — | — |
| 2021-04-30 | $10.67 | $19.54 | 17,400 | — | — |
| 2021-04-29 | $10.28 | $18.82 | 34,700 | — | — |
| 2021-04-28 | $9.91 | $18.14 | 54,600 | — | — |
| 2021-04-27 | $9.40 | $17.21 | 41,800 | — | — |
| 2021-04-26 | $8.61 | $15.76 | 12,600 | — | — |
| 2021-04-23 | $8.49 | $15.54 | 10,500 | — | — |
| 2021-04-22 | $8.30 | $15.20 | 7,000 | — | — |
| 2021-04-21 | $8.29 | $15.18 | 2,900 | — | — |
| 2021-04-20 | $8.15 | $14.92 | 12,000 | — | — |
| 2021-04-19 | $8.51 | $15.58 | 8,700 | — | — |
| 2021-04-16 | $8.77 | $16.06 | 11,300 | — | — |
| 2021-04-15 | $8.64 | $15.82 | 7,600 | — | — |
| 2021-04-14 | $8.89 | $16.28 | 6,200 | — | — |
| 2021-04-13 | $8.45 | $15.47 | 5,900 | — | — |
| 2021-04-12 | $8.65 | $15.84 | 4,800 | — | — |
| 2021-04-09 | $8.73 | $15.98 | 3,300 | — | — |
| 2021-04-08 | $8.82 | $16.15 | 4,400 | — | — |
| 2021-04-07 | $9.10 | $16.66 | 2,100 | — | — |
| 2021-04-06 | $9.29 | $17.01 | 8,900 | — | — |
| 2021-04-05 | $9.19 | $16.83 | 15,200 | — | — |
| 2021-04-01 | $8.71 | $15.95 | 5,000 | — | — |
| 2021-03-31 | $8.72 | $15.97 | 16,500 | — | — |
| 2021-03-30 | $8.73 | $15.98 | 14,000 | — | — |
| 2021-03-29 | $8.30 | $15.20 | 11,900 | — | — |
| 2021-03-26 | $8.30 | $15.20 | 7,700 | — | — |
| 2021-03-25 | $8.27 | $15.14 | 2,200 | — | — |
| 2021-03-24 | $8.43 | $15.44 | 4,300 | — | — |
| 2021-03-23 | $8.44 | $15.45 | 5,600 | — | — |
| 2021-03-22 | $8.61 | $15.76 | 5,200 | — | — |
| 2021-03-19 | $8.91 | $16.31 | 6,500 | — | — |
| 2021-03-18 | $9.05 | $16.57 | 4,600 | — | — |
| 2021-03-17 | $9.00 | $16.48 | 9,300 | — | — |
| 2021-03-16 | $9.05 | $16.57 | 5,200 | — | — |
| 2021-03-15 | $9.13 | $16.72 | 6,600 | — | — |
| 2021-03-12 | $9.10 | $16.66 | 3,700 | — | — |
| 2021-03-11 | $9.10 | $16.66 | 8,200 | — | — |
| 2021-03-10 | $9.30 | $17.03 | 800 | — | — |
| 2021-03-09 | $9.38 | $17.17 | 7,800 | — | — |
| 2021-03-08 | $9.19 | $16.83 | 11,700 | — | — |
| 2021-03-05 | $8.87 | $16.24 | 17,000 | — | — |
| 2021-03-04 | $8.86 | $16.22 | 11,200 | — | — |
| 2021-03-03 | $9.20 | $16.84 | 3,300 | — | — |
| 2021-03-02 | $9.22 | $16.88 | 7,300 | — | — |
| 2021-03-01 | $9.14 | $16.74 | 23,300 | — | — |
| 2021-02-26 | $8.98 | $16.44 | 500 | — | — |
| 2021-02-25 | $9.00 | $16.48 | 3,500 | — | — |
| 2021-02-24 | $8.75 | $16.02 | 3,900 | — | — |
| 2021-02-23 | $8.75 | $16.02 | 5,600 | — | — |
| 2021-02-22 | $8.78 | $16.08 | 900 | — | — |
| 2021-02-19 | $8.94 | $16.37 | 4,500 | — | — |
| 2021-02-18 | $9.02 | $16.52 | 6,200 | — | — |
| 2021-02-17 | $9.26 | $16.95 | 23,100 | — | — |
| 2021-02-16 | $9.23 | $16.90 | 20,900 | — | — |
| 2021-02-12 | $9.22 | $16.88 | 13,000 | — | — |
| 2021-02-11 | $9.35 | $17.12 | 6,600 | — | — |
| 2021-02-10 | $9.00 | $16.48 | 6,200 | — | — |
| 2021-02-09 | $9.23 | $16.90 | 16,200 | — | — |
| 2021-02-08 | $9.24 | $16.92 | 39,400 | — | — |
| 2021-02-05 | $8.64 | $15.82 | 19,600 | — | — |
| 2021-02-04 | $8.58 | $15.71 | 9,100 | — | — |
| 2021-02-03 | $8.12 | $14.87 | 14,800 | — | — |
| 2021-02-02 | $8.22 | $15.05 | 20,400 | — | — |
| 2021-02-01 | $7.70 | $14.10 | 17,800 | — | — |
| 2021-01-29 | $7.54 | $13.81 | 23,700 | — | — |
| 2021-01-28 | $7.36 | $13.48 | 2,100 | — | — |
| 2021-01-27 | $7.26 | $13.29 | 9,500 | — | — |
| 2021-01-26 | $7.45 | $13.64 | 7,100 | — | — |
| 2021-01-25 | $7.43 | $13.60 | 7,000 | — | — |
| 2021-01-22 | $7.29 | $13.35 | 26,200 | — | — |
| 2021-01-21 | $7.46 | $13.66 | 4,300 | — | — |
| 2021-01-20 | $7.50 | $13.73 | 13,800 | — | — |
| 2021-01-19 | $7.49 | $13.71 | 10,900 | — | — |
| 2021-01-15 | $7.49 | $13.71 | 18,300 | — | — |
| 2021-01-14 | $7.55 | $13.82 | 85,700 | — | — |
| 2021-01-13 | $7.68 | $14.06 | 62,000 | — | — |
| 2021-01-12 | $5.72 | $10.47 | 27,600 | — | — |
| 2021-01-11 | $5.68 | $10.40 | 5,000 | — | — |
| 2021-01-08 | $5.68 | $10.40 | 14,100 | — | — |
| 2021-01-07 | $5.49 | $10.05 | 10,100 | — | — |
| 2021-01-06 | $5.26 | $9.63 | 47,700 | — | — |
| 2021-01-05 | $4.93 | $9.03 | 23,900 | — | — |
| 2021-01-04 | $4.92 | $9.01 | 11,000 | — | — |