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
- 1980-11-05 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 | $10.92 | $11.37 | 0 | — | — |
| 2021-12-30 | $10.92 | $11.37 | 2,700 | — | — |
| 2021-12-29 | $10.89 | $11.34 | 19,000 | — | — |
| 2021-12-28 | $10.36 | $10.79 | 600 | — | — |
| 2021-12-27 | $10.32 | $10.75 | 5,100 | — | — |
| 2021-12-23 | $10.22 | $10.65 | 2,600 | — | — |
| 2021-12-22 | $10.22 | $10.65 | 500 | — | — |
| 2021-12-21 | $10.23 | $10.66 | 1,500 | — | — |
| 2021-12-20 | $10.07 | $10.49 | 1,300 | — | — |
| 2021-12-17 | $10.25 | $10.68 | 1,600 | — | — |
| 2021-12-16 | $10.30 | $10.73 | 2,800 | — | — |
| 2021-12-15 | $10.32 | $10.75 | 800 | — | — |
| 2021-12-14 | $10.36 | $10.79 | 1,800 | — | — |
| 2021-12-13 | $10.35 | $10.78 | 1,400 | — | — |
| 2021-12-10 | $10.56 | $11.00 | 600 | — | — |
| 2021-12-09 | $10.40 | $10.83 | 1,400 | — | — |
| 2021-12-08 | $10.15 | $10.57 | 14,100 | — | — |
| 2021-12-07 | $10.82 | $11.27 | 1,100 | — | — |
| 2021-12-06 | $10.66 | $11.10 | 3,000 | — | — |
| 2021-12-03 | $10.70 | $11.15 | 10,400 | — | — |
| 2021-12-02 | $10.98 | $11.44 | 0 | — | — |
| 2021-12-01 | $10.98 | $11.44 | 1,300 | — | — |
| 2021-11-30 | $10.95 | $11.41 | 400 | — | — |
| 2021-11-29 | $11.21 | $11.68 | 2,900 | — | — |
| 2021-11-26 | $11.02 | $11.48 | 2,400 | — | — |
| 2021-11-24 | $11.26 | $11.73 | 600 | — | — |
| 2021-11-23 | $11.24 | $11.71 | 1,000 | — | — |
| 2021-11-22 | $11.35 | $11.82 | 1,900 | — | — |
| 2021-11-19 | $11.50 | $11.98 | 400 | — | — |
| 2021-11-18 | $11.26 | $11.73 | 0 | — | — |
| 2021-11-17 | $11.26 | $11.73 | 500 | — | — |
| 2021-11-16 | $11.29 | $11.76 | 4,300 | — | — |
| 2021-11-15 | $11.53 | $12.01 | 1,000 | — | — |
| 2021-11-12 | $11.64 | $12.12 | 1,500 | — | — |
| 2021-11-11 | $11.27 | $11.74 | 9,400 | — | — |
| 2021-11-10 | $11.51 | $11.99 | 8,800 | — | — |
| 2021-11-09 | $11.76 | $12.25 | 7,900 | — | — |
| 2021-11-08 | $11.89 | $12.39 | 15,200 | — | — |
| 2021-11-05 | $11.48 | $11.96 | 1,900 | — | — |
| 2021-11-04 | $11.61 | $12.09 | 1,900 | — | — |
| 2021-11-03 | $11.74 | $12.23 | 1,600 | — | — |
| 2021-11-02 | $11.79 | $12.28 | 4,000 | — | — |
| 2021-11-01 | $11.93 | $12.43 | 1,100 | — | — |
| 2021-10-29 | $11.95 | $12.45 | 1,400 | — | — |
| 2021-10-28 | $11.94 | $12.44 | 1,600 | — | — |
| 2021-10-27 | $11.80 | $12.29 | 1,300 | — | — |
| 2021-10-26 | $11.80 | $12.29 | 500 | — | — |
| 2021-10-25 | $11.80 | $12.29 | 600 | — | — |
| 2021-10-22 | $11.77 | $12.26 | 1,100 | — | — |
| 2021-10-21 | $11.75 | $12.24 | 3,000 | — | — |
| 2021-10-20 | $11.79 | $12.28 | 3,700 | — | — |
| 2021-10-19 | $11.79 | $12.28 | 1,000 | — | — |
| 2021-10-18 | $11.70 | $12.19 | 2,600 | — | — |
| 2021-10-15 | $11.69 | $12.18 | 7,600 | — | — |
| 2021-10-14 | $11.50 | $11.98 | 3,400 | — | — |
| 2021-10-13 | $11.46 | $11.94 | 5,400 | — | — |
| 2021-10-12 | $11.43 | $11.91 | 4,500 | — | — |
| 2021-10-11 | $11.29 | $11.76 | 3,200 | — | — |
| 2021-10-08 | $11.25 | $11.72 | 600 | — | — |
| 2021-10-07 | $11.25 | $11.72 | 600 | — | — |
| 2021-10-06 | $11.25 | $11.72 | 4,400 | — | — |
| 2021-10-05 | $11.25 | $11.72 | 2,100 | — | — |
| 2021-10-04 | $11.16 | $11.62 | 9,000 | — | — |
| 2021-10-01 | $11.20 | $11.67 | 15,300 | — | — |
| 2021-09-30 | $11.26 | $11.73 | 28,800 | — | — |
| 2021-09-29 | $11.50 | $11.98 | 4,100 | — | — |
| 2021-09-28 | $11.23 | $11.70 | 800 | — | — |
| 2021-09-27 | $11.34 | $11.81 | 10,500 | — | — |
| 2021-09-24 | $11.35 | $11.82 | 0 | — | — |
| 2021-09-23 | $11.35 | $11.82 | 1,100 | — | — |
| 2021-09-22 | $11.25 | $11.72 | 400 | — | — |
| 2021-09-21 | $11.49 | $11.97 | 300 | — | — |
| 2021-09-20 | $11.35 | $11.82 | 2,900 | — | — |
| 2021-09-17 | $11.35 | $11.82 | 5,800 | — | — |
| 2021-09-16 | $11.36 | $11.83 | 1,900 | — | — |
| 2021-09-15 | $11.46 | $11.94 | 500 | — | — |
| 2021-09-14 | $11.39 | $11.86 | 1,000 | — | — |
| 2021-09-13 | $11.45 | $11.93 | 2,900 | — | — |
| 2021-09-10 | $11.35 | $11.82 | 900 | — | — |
| 2021-09-09 | $11.56 | $12.04 | 400 | — | — |
| 2021-09-08 | $11.73 | $12.22 | 1,300 | — | — |
| 2021-09-07 | $11.70 | $12.19 | 3,100 | — | — |
| 2021-09-03 | $11.75 | $12.24 | 800 | — | — |
| 2021-09-02 | $11.56 | $12.04 | 200 | — | — |
| 2021-09-01 | $11.87 | $12.36 | 5,100 | — | — |
| 2021-08-31 | $12.08 | $12.58 | 7,800 | — | — |
| 2021-08-30 | $12.04 | $12.54 | 18,200 | — | — |
| 2021-08-27 | $11.52 | $12.00 | 1,100 | — | — |
| 2021-08-26 | $11.77 | $12.26 | 300 | — | — |
| 2021-08-25 | $11.49 | $11.97 | 700 | — | — |
| 2021-08-24 | $11.72 | $12.21 | 0 | — | — |
| 2021-08-23 | $11.72 | $12.21 | 1,500 | — | — |
| 2021-08-20 | $11.60 | $12.08 | 1,600 | — | — |
| 2021-08-19 | $11.64 | $12.12 | 1,700 | — | — |
| 2021-08-18 | $11.47 | $11.95 | 500 | — | — |
| 2021-08-17 | $11.23 | $11.70 | 300 | — | — |
| 2021-08-16 | $11.33 | $11.80 | 0 | — | — |
| 2021-08-13 | $11.33 | $11.80 | 100 | — | — |
| 2021-08-12 | $11.70 | $12.19 | 5,900 | — | — |
| 2021-08-11 | $11.70 | $12.19 | 700 | — | — |
| 2021-08-10 | $11.32 | $11.79 | 21,400 | — | — |
| 2021-08-09 | $11.89 | $12.39 | 300 | — | — |
| 2021-08-06 | $11.64 | $12.12 | 0 | — | — |
| 2021-08-05 | $11.64 | $12.12 | 7,500 | — | — |
| 2021-08-04 | $11.34 | $11.81 | 1,000 | — | — |
| 2021-08-03 | $11.72 | $12.21 | 200 | — | — |
| 2021-08-02 | $11.92 | $12.42 | 800 | — | — |
| 2021-07-30 | $12.08 | $12.58 | 4,100 | — | — |
| 2021-07-29 | $12.01 | $12.51 | 13,100 | — | — |
| 2021-07-28 | $11.39 | $11.86 | 2,100 | — | — |
| 2021-07-27 | $11.35 | $11.82 | 800 | — | — |
| 2021-07-26 | $11.25 | $11.72 | 1,200 | — | — |
| 2021-07-23 | $11.25 | $11.72 | 1,400 | — | — |
| 2021-07-22 | $11.35 | $11.82 | 2,700 | — | — |
| 2021-07-21 | $11.27 | $11.74 | 2,300 | — | — |
| 2021-07-20 | $11.27 | $11.74 | 3,000 | — | — |
| 2021-07-19 | $11.29 | $11.76 | 2,300 | — | — |
| 2021-07-16 | $11.28 | $11.75 | 900 | — | — |
| 2021-07-15 | $11.37 | $11.84 | 700 | — | — |
| 2021-07-14 | $11.34 | $11.81 | 400 | — | — |
| 2021-07-13 | $11.47 | $11.95 | 1,300 | — | — |
| 2021-07-12 | $11.63 | $12.11 | 2,100 | — | — |
| 2021-07-09 | $11.59 | $12.07 | 3,200 | — | — |
| 2021-07-08 | $11.66 | $12.15 | 0 | — | — |
| 2021-07-07 | $11.66 | $12.15 | 0 | — | — |
| 2021-07-06 | $11.66 | $12.15 | 1,000 | — | — |
| 2021-07-02 | $11.98 | $12.48 | 300 | — | — |
| 2021-07-01 | $11.92 | $12.42 | 2,800 | — | — |
| 2021-06-30 | $11.84 | $12.33 | 8,200 | — | — |
| 2021-06-29 | $11.91 | $12.41 | 9,100 | — | — |
| 2021-06-28 | $11.95 | $12.45 | 1,800 | — | — |
| 2021-06-25 | $12.00 | $12.50 | 6,300 | — | — |
| 2021-06-24 | $12.00 | $12.50 | 3,400 | — | — |
| 2021-06-23 | $11.90 | $12.40 | 8,800 | — | — |
| 2021-06-22 | $11.90 | $12.40 | 10,400 | — | — |
| 2021-06-21 | $11.93 | $12.43 | 4,000 | — | — |
| 2021-06-18 | $12.07 | $12.57 | 1,000 | — | — |
| 2021-06-17 | $12.00 | $12.50 | 3,900 | — | — |
| 2021-06-16 | $12.02 | $12.52 | 800 | — | — |
| 2021-06-15 | $12.01 | $12.51 | 6,200 | — | — |
| 2021-06-14 | $12.05 | $12.55 | 3,300 | — | — |
| 2021-06-11 | $11.97 | $12.47 | 1,100 | — | — |
| 2021-06-10 | $12.04 | $12.54 | 2,400 | — | — |
| 2021-06-09 | $12.00 | $12.50 | 4,100 | — | — |
| 2021-06-08 | $11.90 | $12.40 | 700 | — | — |
| 2021-06-07 | $11.84 | $12.33 | 700 | — | — |
| 2021-06-04 | $11.87 | $12.36 | 2,800 | — | — |
| 2021-06-03 | $11.93 | $12.43 | 1,700 | — | — |
| 2021-06-02 | $11.92 | $12.42 | 2,100 | — | — |
| 2021-06-01 | $11.95 | $12.45 | 2,300 | — | — |
| 2021-05-28 | $11.85 | $12.34 | 0 | — | — |
| 2021-05-27 | $11.85 | $12.34 | 3,700 | — | — |
| 2021-05-26 | $11.90 | $12.40 | 11,600 | — | — |
| 2021-05-25 | $11.95 | $12.45 | 700 | — | — |
| 2021-05-24 | $12.18 | $12.69 | 2,800 | — | — |
| 2021-05-21 | $12.17 | $12.68 | 900 | — | — |
| 2021-05-20 | $12.00 | $12.50 | 800 | — | — |
| 2021-05-19 | $11.99 | $12.49 | 13,300 | — | — |
| 2021-05-18 | $12.12 | $12.62 | 2,900 | — | — |
| 2021-05-17 | $12.19 | $12.70 | 500 | — | — |
| 2021-05-14 | $12.10 | $12.60 | 2,600 | — | — |
| 2021-05-13 | $12.10 | $12.60 | 3,800 | — | — |
| 2021-05-12 | $12.12 | $12.62 | 1,700 | — | — |
| 2021-05-11 | $12.09 | $12.59 | 2,100 | — | — |
| 2021-05-10 | $12.40 | $12.92 | 200 | — | — |
| 2021-05-07 | $12.25 | $12.76 | 800 | — | — |
| 2021-05-06 | $12.33 | $12.84 | 1,100 | — | — |
| 2021-05-05 | $12.05 | $12.55 | 900 | — | — |
| 2021-05-04 | $12.22 | $12.73 | 400 | — | — |
| 2021-05-03 | $12.22 | $12.73 | 22,000 | — | — |
| 2021-04-30 | $12.18 | $12.69 | 18,300 | — | — |
| 2021-04-29 | $12.00 | $12.50 | 1,700 | — | — |
| 2021-04-28 | $12.10 | $12.60 | 6,700 | — | — |
| 2021-04-27 | $12.00 | $12.50 | 4,200 | — | — |
| 2021-04-26 | $11.92 | $12.42 | 8,500 | — | — |
| 2021-04-23 | $11.90 | $12.40 | 11,900 | — | — |
| 2021-04-22 | $11.99 | $12.49 | 2,900 | — | — |
| 2021-04-21 | $11.89 | $12.39 | 700 | — | — |
| 2021-04-20 | $11.98 | $12.48 | 2,500 | — | — |
| 2021-04-19 | $11.99 | $12.49 | 5,500 | — | — |
| 2021-04-16 | $12.01 | $12.51 | 24,400 | — | — |
| 2021-04-15 | $11.92 | $12.42 | 4,400 | — | — |
| 2021-04-14 | $12.00 | $12.50 | 10,700 | — | — |
| 2021-04-13 | $11.89 | $12.39 | 5,600 | — | — |
| 2021-04-12 | $12.21 | $12.72 | 9,800 | — | — |
| 2021-04-09 | $11.81 | $12.30 | 8,100 | — | — |
| 2021-04-08 | $11.53 | $12.01 | 1,300 | — | — |
| 2021-04-07 | $11.56 | $12.04 | 700 | — | — |
| 2021-04-06 | $11.80 | $12.29 | 10,200 | — | — |
| 2021-04-05 | $11.67 | $12.16 | 3,400 | — | — |
| 2021-04-01 | $11.48 | $11.96 | 500 | — | — |
| 2021-03-31 | $11.34 | $11.81 | 4,200 | — | — |
| 2021-03-30 | $11.10 | $11.56 | 21,100 | — | — |
| 2021-03-29 | $10.82 | $11.27 | 5,000 | — | — |
| 2021-03-26 | $10.78 | $11.23 | 20,000 | — | — |
| 2021-03-25 | $10.70 | $11.15 | 5,500 | — | — |
| 2021-03-24 | $11.01 | $11.47 | 4,700 | — | — |
| 2021-03-23 | $10.77 | $11.22 | 5,800 | — | — |
| 2021-03-22 | $11.08 | $11.54 | 7,500 | — | — |
| 2021-03-19 | $11.19 | $11.66 | 10,000 | — | — |
| 2021-03-18 | $11.70 | $12.19 | 5,900 | — | — |
| 2021-03-17 | $11.72 | $12.21 | 8,900 | — | — |
| 2021-03-16 | $12.12 | $12.62 | 6,800 | — | — |
| 2021-03-15 | $11.80 | $12.29 | 4,500 | — | — |
| 2021-03-12 | $11.98 | $12.48 | 4,000 | — | — |
| 2021-03-11 | $11.85 | $12.34 | 52,700 | — | — |
| 2021-03-10 | $11.74 | $12.23 | 8,000 | — | — |
| 2021-03-09 | $11.44 | $11.92 | 5,100 | — | — |
| 2021-03-08 | $11.18 | $11.65 | 3,300 | — | — |
| 2021-03-05 | $10.99 | $11.45 | 3,900 | — | — |
| 2021-03-04 | $10.96 | $11.42 | 9,100 | — | — |
| 2021-03-03 | $11.20 | $11.67 | 4,600 | — | — |
| 2021-03-02 | $11.18 | $11.65 | 2,500 | — | — |
| 2021-03-01 | $11.16 | $11.62 | 4,400 | — | — |
| 2021-02-26 | $11.07 | $11.53 | 7,700 | — | — |
| 2021-02-25 | $11.41 | $11.89 | 2,500 | — | — |
| 2021-02-24 | $11.70 | $12.19 | 700 | — | — |
| 2021-02-23 | $11.60 | $12.08 | 3,200 | — | — |
| 2021-02-22 | $11.68 | $12.17 | 3,500 | — | — |
| 2021-02-19 | $11.64 | $12.12 | 1,900 | — | — |
| 2021-02-18 | $11.65 | $12.14 | 2,100 | — | — |
| 2021-02-17 | $11.64 | $12.12 | 3,700 | — | — |
| 2021-02-16 | $11.64 | $12.12 | 11,600 | — | — |
| 2021-02-12 | $11.49 | $11.97 | 12,900 | — | — |
| 2021-02-11 | $11.34 | $11.81 | 4,200 | — | — |
| 2021-02-10 | $11.48 | $11.96 | 7,400 | — | — |
| 2021-02-09 | $11.47 | $11.95 | 50,000 | — | — |
| 2021-02-08 | $10.61 | $11.05 | 6,100 | — | — |
| 2021-02-05 | $10.48 | $10.92 | 6,900 | — | — |
| 2021-02-04 | $10.45 | $10.89 | 3,700 | — | — |
| 2021-02-03 | $10.41 | $10.84 | 17,200 | — | — |
| 2021-02-02 | $10.35 | $10.78 | 2,500 | — | — |
| 2021-02-01 | $10.33 | $10.76 | 5,600 | — | — |
| 2021-01-29 | $10.42 | $10.85 | 8,700 | — | — |
| 2021-01-28 | $10.45 | $10.89 | 2,900 | — | — |
| 2021-01-27 | $10.43 | $10.86 | 6,800 | — | — |
| 2021-01-26 | $10.47 | $10.91 | 700 | — | — |
| 2021-01-25 | $10.40 | $10.83 | 7,100 | — | — |
| 2021-01-22 | $10.40 | $10.83 | 400 | — | — |
| 2021-01-21 | $10.49 | $10.93 | 3,200 | — | — |
| 2021-01-20 | $10.40 | $10.83 | 2,000 | — | — |
| 2021-01-19 | $10.38 | $10.81 | 2,200 | — | — |
| 2021-01-15 | $10.21 | $10.64 | 8,300 | — | — |
| 2021-01-14 | $10.24 | $10.67 | 6,400 | — | — |
| 2021-01-13 | $10.07 | $10.49 | 6,700 | — | — |
| 2021-01-12 | $9.88 | $10.29 | 9,100 | — | — |
| 2021-01-11 | $10.00 | $10.42 | 6,800 | — | — |
| 2021-01-08 | $10.19 | $10.61 | 2,200 | — | — |
| 2021-01-07 | $10.06 | $10.48 | 10,600 | — | — |
| 2021-01-06 | $10.27 | $10.70 | 4,500 | — | — |
| 2021-01-05 | $10.25 | $10.68 | 1,500 | — | — |
| 2021-01-04 | $10.35 | $10.78 | 8,100 | — | — |