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
- 1996-08-22 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 | $10.90 | $14.21 | 7,000 | — | — |
| 2021-12-30 | $10.35 | $13.49 | 1,000 | — | — |
| 2021-12-29 | $10.65 | $13.89 | 10,500 | — | — |
| 2021-12-28 | $10.44 | $13.61 | 28,100 | — | — |
| 2021-12-27 | $10.56 | $13.77 | 23,700 | — | — |
| 2021-12-23 | $10.61 | $13.83 | 7,000 | — | — |
| 2021-12-22 | $10.24 | $13.35 | 21,600 | — | — |
| 2021-12-21 | $10.36 | $13.51 | 14,900 | — | — |
| 2021-12-20 | $10.48 | $13.66 | 20,900 | — | — |
| 2021-12-17 | $10.16 | $13.25 | 23,000 | — | — |
| 2021-12-16 | $10.53 | $13.73 | 46,600 | — | — |
| 2021-12-15 | $10.25 | $13.36 | 42,400 | — | — |
| 2021-12-14 | $10.05 | $13.10 | 19,400 | — | — |
| 2021-12-13 | $10.31 | $13.44 | 27,000 | — | — |
| 2021-12-10 | $10.11 | $13.18 | 5,400 | — | — |
| 2021-12-09 | $10.22 | $13.32 | 12,500 | — | — |
| 2021-12-08 | $10.19 | $13.29 | 8,400 | — | — |
| 2021-12-07 | $10.23 | $13.34 | 42,300 | — | — |
| 2021-12-06 | $9.63 | $12.56 | 26,300 | — | — |
| 2021-12-03 | $9.66 | $12.59 | 44,000 | — | — |
| 2021-12-02 | $10.22 | $13.32 | 29,000 | — | — |
| 2021-12-01 | $10.65 | $13.89 | 13,300 | — | — |
| 2021-11-30 | $11.07 | $14.43 | 40,800 | — | — |
| 2021-11-29 | $11.03 | $14.38 | 25,600 | — | — |
| 2021-11-26 | $11.99 | $15.63 | 16,300 | — | — |
| 2021-11-24 | $11.53 | $15.03 | 32,100 | — | — |
| 2021-11-23 | $11.51 | $15.01 | 69,400 | — | — |
| 2021-11-22 | $11.00 | $14.34 | 37,600 | — | — |
| 2021-11-19 | $11.20 | $14.60 | 37,000 | — | — |
| 2021-11-18 | $11.80 | $15.38 | 22,700 | — | — |
| 2021-11-17 | $12.50 | $16.30 | 12,600 | — | — |
| 2021-11-16 | $12.90 | $16.82 | 16,100 | — | — |
| 2021-11-15 | $12.98 | $16.92 | 14,700 | — | — |
| 2021-11-12 | $12.96 | $16.90 | 10,000 | — | — |
| 2021-11-11 | $13.05 | $17.01 | 17,700 | — | — |
| 2021-11-10 | $13.05 | $17.01 | 7,200 | — | — |
| 2021-11-09 | $13.45 | $17.54 | 2,500 | — | — |
| 2021-11-08 | $13.71 | $17.88 | 16,200 | — | — |
| 2021-11-05 | $13.37 | $17.43 | 20,000 | — | — |
| 2021-11-04 | $13.52 | $17.63 | 10,800 | — | — |
| 2021-11-03 | $13.56 | $17.68 | 3,400 | — | — |
| 2021-11-02 | $13.68 | $17.84 | 3,100 | — | — |
| 2021-11-01 | $13.70 | $17.86 | 29,900 | — | — |
| 2021-10-29 | $14.12 | $18.41 | 68,600 | — | — |
| 2021-10-28 | $14.59 | $19.02 | 11,600 | — | — |
| 2021-10-27 | $14.10 | $18.38 | 1,900 | — | — |
| 2021-10-26 | $14.30 | $18.64 | 16,000 | — | — |
| 2021-10-25 | $14.39 | $18.76 | 4,700 | — | — |
| 2021-10-22 | $14.80 | $19.30 | 9,700 | — | — |
| 2021-10-21 | $14.35 | $18.71 | 3,700 | — | — |
| 2021-10-20 | $14.13 | $18.42 | 3,100 | — | — |
| 2021-10-19 | $14.12 | $18.41 | 6,900 | — | — |
| 2021-10-18 | $13.99 | $18.24 | 12,900 | — | — |
| 2021-10-15 | $14.10 | $18.38 | 3,000 | — | — |
| 2021-10-14 | $14.38 | $18.75 | 7,300 | — | — |
| 2021-10-13 | $14.10 | $18.38 | 1,200 | — | — |
| 2021-10-12 | $14.00 | $18.25 | 1,800 | — | — |
| 2021-10-11 | $13.76 | $17.94 | 7,400 | — | — |
| 2021-10-08 | $13.85 | $18.06 | 1,900 | — | — |
| 2021-10-07 | $13.78 | $17.97 | 6,800 | — | — |
| 2021-10-06 | $13.58 | $17.71 | 6,200 | — | — |
| 2021-10-05 | $13.40 | $17.47 | 6,500 | — | — |
| 2021-10-04 | $13.55 | $17.67 | 6,000 | — | — |
| 2021-10-01 | $13.50 | $17.60 | 12,100 | — | — |
| 2021-09-30 | $13.90 | $18.12 | 12,300 | — | — |
| 2021-09-29 | $13.16 | $17.16 | 14,000 | — | — |
| 2021-09-28 | $13.71 | $17.88 | 31,500 | — | — |
| 2021-09-27 | $13.97 | $18.21 | 30,400 | — | — |
| 2021-09-24 | $14.16 | $18.46 | 9,900 | — | — |
| 2021-09-23 | $14.45 | $18.84 | 37,400 | — | — |
| 2021-09-22 | $14.50 | $18.91 | 27,000 | — | — |
| 2021-09-21 | $14.47 | $18.87 | 9,200 | — | — |
| 2021-09-20 | $14.00 | $18.25 | 25,800 | — | — |
| 2021-09-17 | $14.15 | $18.45 | 35,600 | — | — |
| 2021-09-16 | $14.05 | $18.32 | 4,100 | — | — |
| 2021-09-15 | $13.91 | $18.14 | 12,000 | — | — |
| 2021-09-14 | $13.57 | $17.69 | 35,500 | — | — |
| 2021-09-13 | $14.20 | $18.51 | 43,200 | — | — |
| 2021-09-10 | $13.39 | $17.46 | 96,300 | — | — |
| 2021-09-09 | $12.72 | $16.58 | 21,700 | — | — |
| 2021-09-08 | $13.25 | $17.28 | 23,300 | — | — |
| 2021-09-07 | $13.62 | $17.76 | 78,100 | — | — |
| 2021-09-03 | $13.65 | $17.80 | 78,100 | — | — |
| 2021-09-02 | $13.35 | $17.41 | 46,800 | — | — |
| 2021-09-01 | $13.74 | $17.91 | 26,700 | — | — |
| 2021-08-31 | $14.05 | $18.32 | 24,100 | — | — |
| 2021-08-30 | $14.11 | $18.40 | 8,000 | — | — |
| 2021-08-27 | $14.15 | $18.45 | 13,100 | — | — |
| 2021-08-26 | $14.34 | $18.70 | 9,700 | — | — |
| 2021-08-25 | $14.35 | $18.71 | 23,700 | — | — |
| 2021-08-24 | $14.40 | $18.77 | 35,400 | — | — |
| 2021-08-23 | $14.08 | $18.36 | 21,100 | — | — |
| 2021-08-20 | $14.16 | $18.46 | 12,700 | — | — |
| 2021-08-19 | $14.13 | $18.42 | 31,200 | — | — |
| 2021-08-18 | $14.41 | $18.79 | 55,900 | — | — |
| 2021-08-17 | $14.45 | $18.84 | 30,400 | — | — |
| 2021-08-16 | $14.25 | $18.58 | 63,400 | — | — |
| 2021-08-13 | $14.18 | $18.49 | 106,100 | — | — |
| 2021-08-12 | $14.81 | $19.31 | 186,800 | — | — |
| 2021-08-11 | $15.77 | $20.56 | 6,500 | — | — |
| 2021-08-10 | $15.65 | $20.40 | 9,600 | — | — |
| 2021-08-09 | $15.48 | $20.18 | 131,600 | — | — |
| 2021-08-06 | $16.41 | $21.40 | 21,300 | — | — |
| 2021-08-05 | $16.86 | $21.98 | 28,800 | — | — |
| 2021-08-04 | $15.99 | $20.85 | 51,500 | — | — |
| 2021-08-03 | $16.75 | $21.84 | 58,000 | — | — |
| 2021-08-02 | $16.32 | $21.28 | 75,400 | — | — |
| 2021-07-30 | $16.65 | $21.71 | 22,000 | — | — |
| 2021-07-29 | $16.28 | $21.23 | 68,700 | — | — |
| 2021-07-28 | $15.80 | $20.60 | 32,500 | — | — |
| 2021-07-27 | $15.96 | $20.81 | 88,300 | — | — |
| 2021-07-26 | $14.67 | $19.13 | 56,600 | — | — |
| 2021-07-23 | $13.28 | $17.31 | 1,500 | — | — |
| 2021-07-22 | $13.20 | $17.21 | 1,100 | — | — |
| 2021-07-21 | $13.00 | $16.95 | 6,600 | — | — |
| 2021-07-20 | $13.13 | $17.12 | 70,000 | — | — |
| 2021-07-19 | $13.29 | $17.33 | 31,100 | — | — |
| 2021-07-16 | $12.95 | $16.88 | 25,300 | — | — |
| 2021-07-15 | $13.13 | $17.12 | 26,000 | — | — |
| 2021-07-14 | $13.11 | $17.09 | 31,000 | — | — |
| 2021-07-13 | $13.20 | $17.21 | 27,600 | — | — |
| 2021-07-12 | $13.46 | $17.55 | 5,700 | — | — |
| 2021-07-09 | $13.24 | $17.26 | 6,700 | — | — |
| 2021-07-08 | $13.29 | $17.33 | 61,600 | — | — |
| 2021-07-07 | $13.25 | $17.28 | 13,300 | — | — |
| 2021-07-06 | $13.48 | $17.58 | 6,300 | — | — |
| 2021-07-02 | $13.53 | $17.64 | 4,000 | — | — |
| 2021-07-01 | $13.59 | $17.72 | 11,500 | — | — |
| 2021-06-30 | $13.73 | $17.90 | 22,900 | — | — |
| 2021-06-29 | $13.32 | $17.37 | 6,300 | — | — |
| 2021-06-28 | $13.50 | $17.60 | 14,900 | — | — |
| 2021-06-25 | $12.95 | $16.88 | 50,600 | — | — |
| 2021-06-24 | $12.72 | $16.58 | 9,700 | — | — |
| 2021-06-23 | $12.57 | $16.39 | 19,400 | — | — |
| 2021-06-22 | $12.25 | $15.97 | 28,100 | — | — |
| 2021-06-21 | $12.05 | $15.71 | 38,000 | — | — |
| 2021-06-18 | $12.93 | $16.86 | 16,400 | — | — |
| 2021-06-17 | $13.10 | $17.08 | 3,900 | — | — |
| 2021-06-16 | $13.31 | $17.35 | 6,500 | — | — |
| 2021-06-15 | $13.75 | $17.93 | 10,000 | — | — |
| 2021-06-14 | $13.30 | $17.34 | 15,100 | — | — |
| 2021-06-11 | $13.16 | $17.16 | 7,200 | — | — |
| 2021-06-10 | $13.59 | $17.72 | 6,800 | — | — |
| 2021-06-09 | $13.51 | $17.61 | 47,600 | — | — |
| 2021-06-08 | $13.33 | $17.38 | 7,000 | — | — |
| 2021-06-07 | $13.58 | $17.71 | 3,300 | — | — |
| 2021-06-04 | $13.36 | $17.42 | 2,400 | — | — |
| 2021-06-03 | $13.63 | $17.77 | 7,800 | — | — |
| 2021-06-02 | $13.45 | $17.54 | 5,200 | — | — |
| 2021-06-01 | $13.64 | $17.78 | 6,100 | — | — |
| 2021-05-28 | $13.97 | $18.21 | 4,000 | — | — |
| 2021-05-27 | $14.00 | $18.25 | 17,200 | — | — |
| 2021-05-26 | $13.69 | $17.85 | 22,700 | — | — |
| 2021-05-25 | $13.70 | $17.86 | 17,800 | — | — |
| 2021-05-24 | $13.71 | $17.88 | 13,100 | — | — |
| 2021-05-21 | $14.00 | $18.25 | 38,400 | — | — |
| 2021-05-20 | $13.33 | $17.38 | 26,600 | — | — |
| 2021-05-19 | $13.03 | $16.99 | 17,200 | — | — |
| 2021-05-18 | $12.88 | $16.79 | 12,100 | — | — |
| 2021-05-17 | $13.20 | $17.21 | 7,700 | — | — |
| 2021-05-14 | $12.63 | $16.47 | 35,200 | — | — |
| 2021-05-13 | $12.52 | $16.32 | 22,800 | — | — |
| 2021-05-12 | $12.70 | $16.56 | 29,900 | — | — |
| 2021-05-11 | $12.38 | $16.14 | 50,200 | — | — |
| 2021-05-10 | $12.63 | $16.47 | 16,500 | — | — |
| 2021-05-07 | $12.69 | $16.55 | 12,000 | — | — |
| 2021-05-06 | $12.61 | $16.44 | 37,000 | — | — |
| 2021-05-05 | $13.10 | $17.08 | 28,100 | — | — |
| 2021-05-04 | $12.91 | $16.83 | 23,000 | — | — |
| 2021-05-03 | $13.00 | $16.95 | 18,300 | — | — |
| 2021-04-30 | $12.71 | $16.57 | 23,300 | — | — |
| 2021-04-29 | $12.62 | $16.45 | 27,500 | — | — |
| 2021-04-28 | $12.01 | $15.66 | 8,000 | — | — |
| 2021-04-27 | $11.91 | $15.53 | 4,700 | — | — |
| 2021-04-26 | $11.93 | $15.55 | 13,200 | — | — |
| 2021-04-23 | $11.90 | $15.52 | 9,100 | — | — |
| 2021-04-22 | $11.95 | $15.58 | 10,800 | — | — |
| 2021-04-21 | $11.93 | $15.55 | 29,200 | — | — |
| 2021-04-20 | $12.03 | $15.68 | 14,500 | — | — |
| 2021-04-19 | $11.90 | $15.52 | 4,600 | — | — |
| 2021-04-16 | $11.90 | $15.52 | 5,800 | — | — |
| 2021-04-15 | $11.90 | $15.52 | 3,200 | — | — |
| 2021-04-14 | $11.90 | $15.52 | 3,800 | — | — |
| 2021-04-13 | $11.82 | $15.41 | 7,500 | — | — |
| 2021-04-12 | $11.97 | $15.61 | 17,100 | — | — |
| 2021-04-09 | $11.97 | $15.61 | 10,400 | — | — |
| 2021-04-08 | $11.88 | $15.49 | 25,000 | — | — |
| 2021-04-07 | $11.32 | $14.76 | 14,400 | — | — |
| 2021-04-06 | $11.23 | $14.64 | 17,200 | — | — |
| 2021-04-05 | $11.23 | $14.64 | 6,200 | — | — |
| 2021-04-01 | $10.93 | $14.25 | 3,900 | — | — |
| 2021-03-31 | $10.87 | $14.17 | 16,600 | — | — |
| 2021-03-30 | $10.94 | $14.26 | 7,300 | — | — |
| 2021-03-29 | $10.89 | $14.20 | 12,800 | — | — |
| 2021-03-26 | $11.26 | $14.68 | 10,200 | — | — |
| 2021-03-25 | $11.50 | $14.99 | 9,400 | — | — |
| 2021-03-24 | $11.52 | $15.02 | 14,500 | — | — |
| 2021-03-23 | $11.34 | $14.79 | 10,600 | — | — |
| 2021-03-22 | $11.67 | $15.22 | 9,100 | — | — |
| 2021-03-19 | $11.90 | $15.52 | 28,800 | — | — |
| 2021-03-18 | $11.22 | $14.63 | 55,800 | — | — |
| 2021-03-17 | $11.75 | $15.32 | 123,200 | — | — |
| 2021-03-16 | $11.95 | $15.58 | 35,300 | — | — |
| 2021-03-15 | $12.10 | $15.78 | 10,400 | — | — |
| 2021-03-12 | $12.10 | $15.78 | 9,200 | — | — |
| 2021-03-11 | $12.22 | $15.93 | 17,400 | — | — |
| 2021-03-10 | $12.43 | $16.21 | 80,600 | — | — |
| 2021-03-09 | $11.34 | $14.79 | 23,800 | — | — |
| 2021-03-08 | $11.57 | $15.09 | 63,400 | — | — |
| 2021-03-05 | $10.39 | $13.55 | 35,000 | — | — |
| 2021-03-04 | $10.27 | $13.39 | 29,600 | — | — |
| 2021-03-03 | $11.32 | $14.76 | 21,900 | — | — |
| 2021-03-02 | $11.31 | $14.75 | 12,800 | — | — |
| 2021-03-01 | $11.46 | $14.94 | 78,800 | — | — |
| 2021-02-26 | $10.59 | $13.81 | 16,800 | — | — |
| 2021-02-25 | $10.25 | $13.36 | 27,300 | — | — |
| 2021-02-24 | $10.82 | $14.11 | 45,100 | — | — |
| 2021-02-23 | $10.05 | $13.10 | 24,000 | — | — |
| 2021-02-22 | $10.30 | $13.43 | 54,300 | — | — |
| 2021-02-19 | $9.65 | $12.58 | 20,300 | — | — |
| 2021-02-18 | $9.87 | $12.87 | 6,300 | — | — |
| 2021-02-17 | $10.15 | $13.23 | 27,400 | — | — |
| 2021-02-16 | $10.51 | $13.70 | 30,500 | — | — |
| 2021-02-12 | $10.45 | $13.62 | 159,000 | — | — |
| 2021-02-11 | $8.92 | $11.63 | 7,100 | — | — |
| 2021-02-10 | $8.90 | $11.60 | 8,500 | — | — |
| 2021-02-09 | $9.00 | $11.73 | 8,800 | — | — |
| 2021-02-08 | $8.97 | $11.70 | 16,200 | — | — |
| 2021-02-05 | $8.55 | $11.15 | 11,400 | — | — |
| 2021-02-04 | $8.92 | $11.63 | 16,300 | — | — |
| 2021-02-03 | $9.07 | $11.83 | 34,800 | — | — |
| 2021-02-02 | $9.24 | $12.05 | 133,900 | — | — |
| 2021-02-01 | $9.07 | $11.83 | 5,300 | — | — |
| 2021-01-29 | $9.25 | $12.06 | 12,200 | — | — |
| 2021-01-28 | $9.40 | $12.26 | 20,600 | — | — |
| 2021-01-27 | $9.71 | $12.66 | 33,300 | — | — |
| 2021-01-26 | $9.88 | $12.88 | 18,400 | — | — |
| 2021-01-25 | $9.82 | $12.80 | 22,100 | — | — |
| 2021-01-22 | $10.03 | $13.08 | 5,600 | — | — |
| 2021-01-21 | $10.07 | $13.13 | 9,400 | — | — |
| 2021-01-20 | $10.01 | $13.05 | 18,800 | — | — |
| 2021-01-19 | $10.00 | $13.04 | 41,500 | — | — |
| 2021-01-15 | $9.60 | $12.52 | 19,700 | — | — |
| 2021-01-14 | $9.56 | $12.46 | 29,700 | — | — |
| 2021-01-13 | $9.36 | $12.20 | 21,300 | — | — |
| 2021-01-12 | $9.48 | $12.36 | 21,800 | — | — |
| 2021-01-11 | $9.74 | $12.70 | 51,100 | — | — |
| 2021-01-08 | $9.00 | $11.73 | 58,900 | — | — |
| 2021-01-07 | $8.52 | $11.11 | 50,400 | — | — |
| 2021-01-06 | $7.67 | $10.00 | 75,500 | — | — |
| 2021-01-05 | $7.18 | $9.36 | 23,700 | — | — |
| 2021-01-04 | $7.20 | $9.39 | 15,000 | — | — |