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
- 2002-03-05 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 | $7.24 | $18.59 | 107,600 | — | — |
| 2021-12-30 | $7.19 | $18.47 | 162,600 | — | — |
| 2021-12-29 | $7.25 | $18.62 | 187,600 | — | — |
| 2021-12-28 | $7.27 | $18.67 | 172,100 | — | — |
| 2021-12-27 | $7.22 | $18.54 | 118,600 | — | — |
| 2021-12-23 | $7.54 | $19.37 | 94,000 | — | — |
| 2021-12-22 | $7.50 | $19.26 | 113,300 | — | — |
| 2021-12-21 | $7.55 | $19.39 | 282,700 | — | — |
| 2021-12-20 | $7.59 | $19.49 | 1,566,600 | — | — |
| 2021-12-17 | $7.35 | $18.88 | 221,000 | — | — |
| 2021-12-16 | $7.53 | $19.34 | 186,400 | — | — |
| 2021-12-15 | $7.42 | $19.06 | 238,300 | — | — |
| 2021-12-14 | $7.30 | $18.75 | 108,400 | — | — |
| 2021-12-13 | $7.50 | $19.26 | 112,000 | — | — |
| 2021-12-10 | $7.94 | $20.39 | 95,300 | — | — |
| 2021-12-09 | $7.71 | $19.80 | 165,200 | — | — |
| 2021-12-08 | $7.84 | $20.14 | 162,300 | — | — |
| 2021-12-07 | $7.80 | $20.03 | 246,800 | — | — |
| 2021-12-06 | $7.47 | $19.19 | 428,700 | — | — |
| 2021-12-03 | $7.18 | $18.44 | 141,500 | — | — |
| 2021-12-02 | $7.10 | $18.24 | 275,600 | — | — |
| 2021-12-01 | $7.01 | $18.00 | 175,100 | — | — |
| 2021-11-30 | $7.27 | $18.67 | 139,300 | — | — |
| 2021-11-29 | $7.24 | $18.59 | 80,400 | — | — |
| 2021-11-26 | $7.34 | $18.85 | 107,900 | — | — |
| 2021-11-24 | $7.63 | $19.60 | 155,700 | — | — |
| 2021-11-23 | $7.50 | $19.26 | 131,500 | — | — |
| 2021-11-22 | $7.51 | $19.29 | 227,000 | — | — |
| 2021-11-19 | $7.80 | $20.03 | 209,400 | — | — |
| 2021-11-18 | $8.01 | $20.57 | 159,400 | — | — |
| 2021-11-17 | $8.12 | $20.85 | 102,600 | — | — |
| 2021-11-16 | $8.40 | $21.57 | 178,400 | — | — |
| 2021-11-15 | $8.39 | $21.55 | 58,000 | — | — |
| 2021-11-12 | $8.48 | $21.78 | 82,400 | — | — |
| 2021-11-11 | $8.33 | $21.39 | 152,400 | — | — |
| 2021-11-10 | $8.33 | $21.39 | 149,500 | — | — |
| 2021-11-09 | $8.49 | $21.81 | 123,600 | — | — |
| 2021-11-08 | $8.60 | $22.09 | 458,500 | — | — |
| 2021-11-05 | $8.70 | $22.34 | 458,100 | — | — |
| 2021-11-04 | $9.05 | $23.24 | 476,900 | — | — |
| 2021-11-03 | $8.99 | $23.09 | 369,800 | — | — |
| 2021-11-02 | $9.02 | $23.17 | 225,400 | — | — |
| 2021-11-01 | $9.31 | $23.91 | 452,500 | — | — |
| 2021-10-29 | $9.25 | $23.76 | 307,500 | — | — |
| 2021-10-28 | $9.28 | $23.83 | 241,400 | — | — |
| 2021-10-27 | $9.10 | $23.37 | 168,800 | — | — |
| 2021-10-26 | $9.08 | $23.32 | 79,000 | — | — |
| 2021-10-25 | $9.27 | $23.81 | 151,500 | — | — |
| 2021-10-22 | $9.24 | $23.73 | 172,500 | — | — |
| 2021-10-21 | $9.18 | $23.58 | 186,400 | — | — |
| 2021-10-20 | $9.35 | $24.01 | 183,600 | — | — |
| 2021-10-19 | $9.43 | $24.22 | 258,600 | — | — |
| 2021-10-18 | $9.36 | $24.04 | 462,100 | — | — |
| 2021-10-15 | $9.40 | $24.14 | 229,000 | — | — |
| 2021-10-14 | $9.20 | $23.63 | 297,400 | — | — |
| 2021-10-13 | $9.22 | $23.68 | 509,800 | — | — |
| 2021-10-12 | $9.74 | $25.02 | 326,300 | — | — |
| 2021-10-11 | $10.47 | $26.89 | 247,500 | — | — |
| 2021-10-08 | $10.47 | $26.89 | 315,500 | — | — |
| 2021-10-07 | $10.78 | $27.69 | 215,200 | — | — |
| 2021-10-06 | $10.29 | $26.43 | 129,400 | — | — |
| 2021-10-05 | $10.49 | $26.94 | 251,900 | — | — |
| 2021-10-04 | $11.10 | $28.51 | 300,900 | — | — |
| 2021-10-01 | $11.61 | $29.82 | 509,900 | — | — |
| 2021-09-30 | $10.70 | $27.48 | 243,100 | — | — |
| 2021-09-29 | $10.55 | $27.10 | 305,700 | — | — |
| 2021-09-28 | $10.06 | $25.84 | 1,418,400 | — | — |
| 2021-09-27 | $9.02 | $23.17 | 184,100 | — | — |
| 2021-09-24 | $8.70 | $22.34 | 55,800 | — | — |
| 2021-09-23 | $8.73 | $22.42 | 145,100 | — | — |
| 2021-09-22 | $8.24 | $21.16 | 92,200 | — | — |
| 2021-09-21 | $8.06 | $20.70 | 40,600 | — | — |
| 2021-09-20 | $7.77 | $19.96 | 68,900 | — | — |
| 2021-09-17 | $8.11 | $20.83 | 59,100 | — | — |
| 2021-09-16 | $8.13 | $20.88 | 37,500 | — | — |
| 2021-09-15 | $8.21 | $21.09 | 39,500 | — | — |
| 2021-09-14 | $8.06 | $20.70 | 60,500 | — | — |
| 2021-09-13 | $8.10 | $20.80 | 47,900 | — | — |
| 2021-09-10 | $7.96 | $20.44 | 67,700 | — | — |
| 2021-09-09 | $8.02 | $20.60 | 73,200 | — | — |
| 2021-09-08 | $8.10 | $20.80 | 41,600 | — | — |
| 2021-09-07 | $8.25 | $21.19 | 68,900 | — | — |
| 2021-09-03 | $8.15 | $20.93 | 76,000 | — | — |
| 2021-09-02 | $8.13 | $20.88 | 163,100 | — | — |
| 2021-09-01 | $7.96 | $20.44 | 108,000 | — | — |
| 2021-08-31 | $7.60 | $19.52 | 199,200 | — | — |
| 2021-08-30 | $7.50 | $19.26 | 120,500 | — | — |
| 2021-08-27 | $7.49 | $19.24 | 105,300 | — | — |
| 2021-08-26 | $7.11 | $18.26 | 70,500 | — | — |
| 2021-08-25 | $7.14 | $18.34 | 51,500 | — | — |
| 2021-08-24 | $7.21 | $18.52 | 69,300 | — | — |
| 2021-08-23 | $7.19 | $18.47 | 62,100 | — | — |
| 2021-08-20 | $7.15 | $18.36 | 62,200 | — | — |
| 2021-08-19 | $7.26 | $18.65 | 57,900 | — | — |
| 2021-08-18 | $7.49 | $19.24 | 54,200 | — | — |
| 2021-08-17 | $7.65 | $19.65 | 59,100 | — | — |
| 2021-08-16 | $7.45 | $19.13 | 25,100 | — | — |
| 2021-08-13 | $7.56 | $19.42 | 49,400 | — | — |
| 2021-08-12 | $7.60 | $19.52 | 42,000 | — | — |
| 2021-08-11 | $7.75 | $19.90 | 63,600 | — | — |
| 2021-08-10 | $7.41 | $19.03 | 29,900 | — | — |
| 2021-08-09 | $7.28 | $18.70 | 53,900 | — | — |
| 2021-08-06 | $7.32 | $18.80 | 28,000 | — | — |
| 2021-08-05 | $7.25 | $18.62 | 73,300 | — | — |
| 2021-08-04 | $7.24 | $18.59 | 116,200 | — | — |
| 2021-08-03 | $7.40 | $19.01 | 79,500 | — | — |
| 2021-08-02 | $7.54 | $19.37 | 53,300 | — | — |
| 2021-07-30 | $7.95 | $20.42 | 77,200 | — | — |
| 2021-07-29 | $7.85 | $20.16 | 111,800 | — | — |
| 2021-07-28 | $7.59 | $19.49 | 108,000 | — | — |
| 2021-07-27 | $7.17 | $18.41 | 66,000 | — | — |
| 2021-07-26 | $7.46 | $19.16 | 95,200 | — | — |
| 2021-07-23 | $7.55 | $19.39 | 64,900 | — | — |
| 2021-07-22 | $7.50 | $19.26 | 85,500 | — | — |
| 2021-07-21 | $7.48 | $19.21 | 100,000 | — | — |
| 2021-07-20 | $7.58 | $19.47 | 149,900 | — | — |
| 2021-07-19 | $7.27 | $18.67 | 149,800 | — | — |
| 2021-07-16 | $7.64 | $19.62 | 232,900 | — | — |
| 2021-07-15 | $7.93 | $20.37 | 230,900 | — | — |
| 2021-07-14 | $8.19 | $21.03 | 139,800 | — | — |
| 2021-07-13 | $7.87 | $20.21 | 93,100 | — | — |
| 2021-07-12 | $8.14 | $20.65 | 99,500 | — | — |
| 2021-07-09 | $8.27 | $20.98 | 65,700 | — | — |
| 2021-07-08 | $8.15 | $20.67 | 112,000 | — | — |
| 2021-07-07 | $8.15 | $20.67 | 100,800 | — | — |
| 2021-07-06 | $8.19 | $20.78 | 145,900 | — | — |
| 2021-07-02 | $8.33 | $21.13 | 104,500 | — | — |
| 2021-07-01 | $8.32 | $21.11 | 86,500 | — | — |
| 2021-06-30 | $8.60 | $21.82 | 56,600 | — | — |
| 2021-06-29 | $8.56 | $21.71 | 99,400 | — | — |
| 2021-06-28 | $8.48 | $21.51 | 86,400 | — | — |
| 2021-06-25 | $8.88 | $22.53 | 77,500 | — | — |
| 2021-06-24 | $8.90 | $22.58 | 97,900 | — | — |
| 2021-06-23 | $8.50 | $21.56 | 206,800 | — | — |
| 2021-06-22 | $8.49 | $21.54 | 124,400 | — | — |
| 2021-06-21 | $8.53 | $21.64 | 72,100 | — | — |
| 2021-06-18 | $8.19 | $20.78 | 151,700 | — | — |
| 2021-06-17 | $8.41 | $21.33 | 148,500 | — | — |
| 2021-06-16 | $8.75 | $22.20 | 180,700 | — | — |
| 2021-06-15 | $8.74 | $22.17 | 185,900 | — | — |
| 2021-06-14 | $8.90 | $22.58 | 93,000 | — | — |
| 2021-06-11 | $8.99 | $22.81 | 131,800 | — | — |
| 2021-06-10 | $8.99 | $22.81 | 153,000 | — | — |
| 2021-06-09 | $8.93 | $22.65 | 101,700 | — | — |
| 2021-06-08 | $8.94 | $22.68 | 63,300 | — | — |
| 2021-06-07 | $8.90 | $22.58 | 54,700 | — | — |
| 2021-06-04 | $8.95 | $22.70 | 121,600 | — | — |
| 2021-06-03 | $9.05 | $22.96 | 150,700 | — | — |
| 2021-06-02 | $9.05 | $22.96 | 124,500 | — | — |
| 2021-06-01 | $9.06 | $22.98 | 146,500 | — | — |
| 2021-05-28 | $9.06 | $22.98 | 154,400 | — | — |
| 2021-05-27 | $9.00 | $22.83 | 179,900 | — | — |
| 2021-05-26 | $9.28 | $23.54 | 41,000 | — | — |
| 2021-05-25 | $9.31 | $23.62 | 99,300 | — | — |
| 2021-05-24 | $9.44 | $23.95 | 355,800 | — | — |
| 2021-05-21 | $9.30 | $23.59 | 175,900 | — | — |
| 2021-05-20 | $9.23 | $23.41 | 65,300 | — | — |
| 2021-05-19 | $9.16 | $23.24 | 137,500 | — | — |
| 2021-05-18 | $9.28 | $23.54 | 204,300 | — | — |
| 2021-05-17 | $9.31 | $23.62 | 103,300 | — | — |
| 2021-05-14 | $9.27 | $23.52 | 156,800 | — | — |
| 2021-05-13 | $9.43 | $23.92 | 136,400 | — | — |
| 2021-05-12 | $9.25 | $23.47 | 79,100 | — | — |
| 2021-05-11 | $9.69 | $24.58 | 89,400 | — | — |
| 2021-05-10 | $9.89 | $25.09 | 166,300 | — | — |
| 2021-05-07 | $9.40 | $23.85 | 236,200 | — | — |
| 2021-05-06 | $10.00 | $25.37 | 168,000 | — | — |
| 2021-05-05 | $9.72 | $24.66 | 94,300 | — | — |
| 2021-05-04 | $9.57 | $24.28 | 71,100 | — | — |
| 2021-05-03 | $9.81 | $24.89 | 158,300 | — | — |
| 2021-04-30 | $9.25 | $23.47 | 114,400 | — | — |
| 2021-04-29 | $8.98 | $22.78 | 85,600 | — | — |
| 2021-04-28 | $8.96 | $22.73 | 67,500 | — | — |
| 2021-04-27 | $8.89 | $22.55 | 72,600 | — | — |
| 2021-04-26 | $9.06 | $22.98 | 99,000 | — | — |
| 2021-04-23 | $9.20 | $23.34 | 74,600 | — | — |
| 2021-04-22 | $9.17 | $23.26 | 83,600 | — | — |
| 2021-04-21 | $9.20 | $23.34 | 74,300 | — | — |
| 2021-04-20 | $9.15 | $23.21 | 67,300 | — | — |
| 2021-04-19 | $9.21 | $23.36 | 65,600 | — | — |
| 2021-04-16 | $9.27 | $23.52 | 104,300 | — | — |
| 2021-04-15 | $9.40 | $23.85 | 104,800 | — | — |
| 2021-04-14 | $9.36 | $23.74 | 87,600 | — | — |
| 2021-04-13 | $9.10 | $23.08 | 123,400 | — | — |
| 2021-04-12 | $9.11 | $23.11 | 161,100 | — | — |
| 2021-04-09 | $9.43 | $23.92 | 128,700 | — | — |
| 2021-04-08 | $9.72 | $24.66 | 85,400 | — | — |
| 2021-04-07 | $9.96 | $25.27 | 106,000 | — | — |
| 2021-04-06 | $9.70 | $24.61 | 61,800 | — | — |
| 2021-04-05 | $9.72 | $24.66 | 86,900 | — | — |
| 2021-04-01 | $9.80 | $24.86 | 77,400 | — | — |
| 2021-03-31 | $9.47 | $24.02 | 87,700 | — | — |
| 2021-03-30 | $9.55 | $24.23 | 96,300 | — | — |
| 2021-03-29 | $9.78 | $24.81 | 145,500 | — | — |
| 2021-03-26 | $10.00 | $25.37 | 112,700 | — | — |
| 2021-03-25 | $10.00 | $25.37 | 183,700 | — | — |
| 2021-03-24 | $9.69 | $24.58 | 223,400 | — | — |
| 2021-03-23 | $9.76 | $24.76 | 188,200 | — | — |
| 2021-03-22 | $10.32 | $26.18 | 105,200 | — | — |
| 2021-03-19 | $10.59 | $26.86 | 176,500 | — | — |
| 2021-03-18 | $10.27 | $26.05 | 160,800 | — | — |
| 2021-03-17 | $10.29 | $26.10 | 140,800 | — | — |
| 2021-03-16 | $9.82 | $24.91 | 112,500 | — | — |
| 2021-03-15 | $10.44 | $26.48 | 121,300 | — | — |
| 2021-03-12 | $10.22 | $25.93 | 104,100 | — | — |
| 2021-03-11 | $9.80 | $24.86 | 102,400 | — | — |
| 2021-03-10 | $9.77 | $24.78 | 156,700 | — | — |
| 2021-03-09 | $8.83 | $22.40 | 115,400 | — | — |
| 2021-03-08 | $9.19 | $23.31 | 64,200 | — | — |
| 2021-03-05 | $9.22 | $23.39 | 87,600 | — | — |
| 2021-03-04 | $9.41 | $23.87 | 104,400 | — | — |
| 2021-03-03 | $9.40 | $23.85 | 81,500 | — | — |
| 2021-03-02 | $9.18 | $23.29 | 47,200 | — | — |
| 2021-03-01 | $9.08 | $23.03 | 75,700 | — | — |
| 2021-02-26 | $9.25 | $23.47 | 107,200 | — | — |
| 2021-02-25 | $9.48 | $24.05 | 88,700 | — | — |
| 2021-02-24 | $9.65 | $24.48 | 87,600 | — | — |
| 2021-02-23 | $9.30 | $23.59 | 95,700 | — | — |
| 2021-02-22 | $9.54 | $24.20 | 76,100 | — | — |
| 2021-02-19 | $9.56 | $24.25 | 89,500 | — | — |
| 2021-02-18 | $9.31 | $23.62 | 85,800 | — | — |
| 2021-02-17 | $9.66 | $24.51 | 129,100 | — | — |
| 2021-02-16 | $10.30 | $26.13 | 185,000 | — | — |
| 2021-02-12 | $9.53 | $24.18 | 117,400 | — | — |
| 2021-02-11 | $9.19 | $23.31 | 78,400 | — | — |
| 2021-02-10 | $9.22 | $23.39 | 123,700 | — | — |
| 2021-02-09 | $8.83 | $22.40 | 91,600 | — | — |
| 2021-02-08 | $8.75 | $22.20 | 93,900 | — | — |
| 2021-02-05 | $8.89 | $22.55 | 53,100 | — | — |
| 2021-02-04 | $8.71 | $22.10 | 48,100 | — | — |
| 2021-02-03 | $8.70 | $22.07 | 57,300 | — | — |
| 2021-02-02 | $8.51 | $21.59 | 69,500 | — | — |
| 2021-02-01 | $8.44 | $21.41 | 55,900 | — | — |
| 2021-01-29 | $8.34 | $21.16 | 134,400 | — | — |
| 2021-01-28 | $8.32 | $21.11 | 78,100 | — | — |
| 2021-01-27 | $8.34 | $21.16 | 81,300 | — | — |
| 2021-01-26 | $8.49 | $21.54 | 78,300 | — | — |
| 2021-01-25 | $8.63 | $21.89 | 139,000 | — | — |
| 2021-01-22 | $8.89 | $22.55 | 89,000 | — | — |
| 2021-01-21 | $8.88 | $22.53 | 85,200 | — | — |
| 2021-01-20 | $8.84 | $22.43 | 91,500 | — | — |
| 2021-01-19 | $9.09 | $23.06 | 115,100 | — | — |
| 2021-01-15 | $8.84 | $22.43 | 112,900 | — | — |
| 2021-01-14 | $9.12 | $23.14 | 98,500 | — | — |
| 2021-01-13 | $8.97 | $22.75 | 69,700 | — | — |
| 2021-01-12 | $9.26 | $23.49 | 122,000 | — | — |
| 2021-01-11 | $8.65 | $21.94 | 96,300 | — | — |
| 2021-01-08 | $8.94 | $22.68 | 200,500 | — | — |
| 2021-01-07 | $8.58 | $21.77 | 156,700 | — | — |
| 2021-01-06 | $8.05 | $20.42 | 133,800 | — | — |
| 2021-01-05 | $8.03 | $20.37 | 115,800 | — | — |
| 2021-01-04 | $8.28 | $21.00 | 111,700 | — | — |