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
- 1980-03-17 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 | $8.97 | $10.47 | 29,800 | — | — |
| 2021-12-30 | $8.72 | $10.17 | 18,300 | — | — |
| 2021-12-29 | $8.79 | $10.26 | 11,100 | — | — |
| 2021-12-28 | $8.95 | $10.44 | 17,800 | — | — |
| 2021-12-27 | $8.78 | $10.24 | 21,400 | — | — |
| 2021-12-23 | $9.18 | $10.71 | 40,400 | — | — |
| 2021-12-22 | $8.66 | $10.10 | 29,400 | — | — |
| 2021-12-21 | $8.76 | $10.22 | 27,800 | — | — |
| 2021-12-20 | $8.54 | $9.96 | 44,500 | — | — |
| 2021-12-17 | $8.06 | $9.40 | 66,900 | — | — |
| 2021-12-16 | $8.15 | $9.51 | 53,700 | — | — |
| 2021-12-15 | $8.05 | $9.39 | 70,500 | — | — |
| 2021-12-14 | $8.33 | $9.72 | 78,800 | — | — |
| 2021-12-13 | $9.25 | $10.79 | 64,900 | — | — |
| 2021-12-10 | $9.74 | $11.36 | 46,500 | — | — |
| 2021-12-09 | $9.72 | $11.34 | 19,500 | — | — |
| 2021-12-08 | $9.82 | $11.46 | 31,100 | — | — |
| 2021-12-07 | $9.79 | $11.42 | 36,800 | — | — |
| 2021-12-06 | $9.98 | $11.64 | 70,200 | — | — |
| 2021-12-03 | $10.38 | $12.11 | 92,900 | — | — |
| 2021-12-02 | $11.15 | $13.01 | 95,200 | — | — |
| 2021-12-01 | $10.80 | $12.60 | 178,100 | — | — |
| 2021-11-30 | $10.76 | $12.55 | 50,900 | — | — |
| 2021-11-29 | $10.35 | $12.08 | 47,500 | — | — |
| 2021-11-26 | $10.00 | $11.67 | 18,900 | — | — |
| 2021-11-24 | $10.20 | $11.90 | 4,700 | — | — |
| 2021-11-23 | $10.25 | $11.96 | 21,000 | — | — |
| 2021-11-22 | $10.38 | $12.11 | 16,700 | — | — |
| 2021-11-19 | $10.49 | $12.24 | 10,300 | — | — |
| 2021-11-18 | $10.77 | $12.57 | 53,600 | — | — |
| 2021-11-17 | $11.04 | $12.88 | 29,700 | — | — |
| 2021-11-16 | $10.71 | $12.50 | 43,300 | — | — |
| 2021-11-15 | $10.54 | $12.30 | 35,900 | — | — |
| 2021-11-12 | $10.44 | $12.18 | 39,300 | — | — |
| 2021-11-11 | $10.16 | $11.85 | 13,100 | — | — |
| 2021-11-10 | $9.93 | $11.59 | 46,300 | — | — |
| 2021-11-09 | $9.96 | $11.62 | 19,900 | — | — |
| 2021-11-08 | $9.93 | $11.59 | 17,300 | — | — |
| 2021-11-05 | $9.91 | $11.56 | 23,600 | — | — |
| 2021-11-04 | $9.60 | $11.20 | 17,000 | — | — |
| 2021-11-03 | $9.59 | $11.19 | 52,400 | — | — |
| 2021-11-02 | $9.74 | $11.36 | 13,300 | — | — |
| 2021-11-01 | $9.93 | $11.59 | 12,400 | — | — |
| 2021-10-29 | $9.92 | $11.57 | 33,600 | — | — |
| 2021-10-28 | $9.89 | $11.54 | 27,200 | — | — |
| 2021-10-27 | $10.11 | $11.80 | 8,000 | — | — |
| 2021-10-26 | $10.22 | $11.92 | 5,300 | — | — |
| 2021-10-25 | $10.15 | $11.84 | 13,400 | — | — |
| 2021-10-22 | $10.07 | $11.75 | 22,900 | — | — |
| 2021-10-21 | $10.02 | $11.69 | 28,900 | — | — |
| 2021-10-20 | $10.13 | $11.82 | 15,000 | — | — |
| 2021-10-19 | $9.97 | $11.63 | 8,800 | — | — |
| 2021-10-18 | $10.06 | $11.74 | 6,700 | — | — |
| 2021-10-15 | $10.05 | $11.73 | 7,100 | — | — |
| 2021-10-14 | $10.15 | $11.84 | 12,300 | — | — |
| 2021-10-13 | $9.99 | $11.66 | 46,800 | — | — |
| 2021-10-12 | $9.89 | $11.54 | 10,000 | — | — |
| 2021-10-11 | $9.82 | $11.46 | 6,800 | — | — |
| 2021-10-08 | $9.92 | $11.57 | 12,800 | — | — |
| 2021-10-07 | $9.77 | $11.40 | 41,900 | — | — |
| 2021-10-06 | $10.13 | $11.82 | 6,100 | — | — |
| 2021-10-05 | $10.08 | $11.76 | 20,100 | — | — |
| 2021-10-04 | $10.05 | $11.73 | 18,200 | — | — |
| 2021-10-01 | $10.14 | $11.83 | 18,000 | — | — |
| 2021-09-30 | $10.18 | $11.88 | 16,700 | — | — |
| 2021-09-29 | $10.10 | $11.78 | 54,500 | — | — |
| 2021-09-28 | $10.48 | $12.23 | 7,700 | — | — |
| 2021-09-27 | $10.88 | $12.69 | 15,600 | — | — |
| 2021-09-24 | $10.65 | $12.43 | 11,600 | — | — |
| 2021-09-23 | $10.85 | $12.66 | 27,100 | — | — |
| 2021-09-22 | $10.92 | $12.74 | 35,500 | — | — |
| 2021-09-21 | $10.32 | $12.04 | 53,300 | — | — |
| 2021-09-20 | $10.09 | $11.77 | 79,500 | — | — |
| 2021-09-17 | $10.49 | $12.24 | 22,300 | — | — |
| 2021-09-16 | $10.15 | $11.84 | 28,400 | — | — |
| 2021-09-15 | $10.41 | $12.15 | 20,300 | — | — |
| 2021-09-14 | $10.25 | $11.96 | 30,700 | — | — |
| 2021-09-13 | $10.15 | $11.84 | 24,400 | — | — |
| 2021-09-10 | $10.15 | $11.84 | 8,200 | — | — |
| 2021-09-09 | $10.11 | $11.80 | 11,500 | — | — |
| 2021-09-08 | $10.18 | $11.88 | 11,800 | — | — |
| 2021-09-07 | $10.22 | $11.92 | 40,600 | — | — |
| 2021-09-03 | $9.95 | $11.61 | 37,100 | — | — |
| 2021-09-02 | $9.51 | $11.10 | 21,500 | — | — |
| 2021-09-01 | $9.40 | $10.97 | 27,800 | — | — |
| 2021-08-31 | $9.47 | $11.05 | 9,000 | — | — |
| 2021-08-30 | $9.53 | $11.12 | 14,200 | — | — |
| 2021-08-27 | $9.45 | $11.03 | 23,300 | — | — |
| 2021-08-26 | $9.38 | $10.94 | 8,300 | — | — |
| 2021-08-25 | $9.29 | $10.84 | 5,300 | — | — |
| 2021-08-24 | $9.15 | $10.68 | 39,300 | — | — |
| 2021-08-23 | $9.56 | $11.15 | 25,700 | — | — |
| 2021-08-20 | $9.60 | $11.20 | 9,100 | — | — |
| 2021-08-19 | $9.70 | $11.32 | 8,800 | — | — |
| 2021-08-18 | $9.74 | $11.36 | 13,300 | — | — |
| 2021-08-17 | $9.70 | $11.32 | 27,000 | — | — |
| 2021-08-16 | $9.87 | $11.52 | 20,100 | — | — |
| 2021-08-13 | $9.93 | $11.59 | 30,100 | — | — |
| 2021-08-12 | $9.85 | $11.49 | 14,300 | — | — |
| 2021-08-11 | $10.05 | $11.73 | 11,000 | — | — |
| 2021-08-10 | $10.10 | $11.78 | 17,700 | — | — |
| 2021-08-09 | $9.93 | $11.59 | 36,900 | — | — |
| 2021-08-06 | $10.08 | $11.76 | 30,900 | — | — |
| 2021-08-05 | $10.14 | $11.83 | 16,900 | — | — |
| 2021-08-04 | $10.17 | $11.87 | 11,700 | — | — |
| 2021-08-03 | $10.32 | $12.04 | 21,000 | — | — |
| 2021-08-02 | $10.14 | $11.83 | 14,000 | — | — |
| 2021-07-30 | $10.16 | $11.85 | 11,400 | — | — |
| 2021-07-29 | $10.24 | $11.95 | 19,100 | — | — |
| 2021-07-28 | $10.27 | $11.98 | 25,000 | — | — |
| 2021-07-27 | $10.05 | $11.73 | 7,600 | — | — |
| 2021-07-26 | $10.21 | $11.91 | 17,400 | — | — |
| 2021-07-23 | $10.21 | $11.91 | 21,700 | — | — |
| 2021-07-22 | $10.44 | $12.18 | 27,900 | — | — |
| 2021-07-21 | $10.35 | $12.08 | 28,500 | — | — |
| 2021-07-20 | $10.20 | $11.90 | 39,300 | — | — |
| 2021-07-19 | $9.79 | $11.42 | 41,300 | — | — |
| 2021-07-16 | $9.99 | $11.66 | 25,100 | — | — |
| 2021-07-15 | $10.11 | $11.80 | 14,700 | — | — |
| 2021-07-14 | $10.00 | $11.67 | 25,000 | — | — |
| 2021-07-13 | $10.16 | $11.85 | 13,700 | — | — |
| 2021-07-12 | $10.35 | $12.08 | 24,400 | — | — |
| 2021-07-09 | $10.36 | $12.09 | 30,600 | — | — |
| 2021-07-08 | $10.05 | $11.73 | 48,000 | — | — |
| 2021-07-07 | $10.62 | $12.39 | 22,500 | — | — |
| 2021-07-06 | $10.80 | $12.60 | 18,900 | — | — |
| 2021-07-02 | $10.97 | $12.80 | 10,500 | — | — |
| 2021-07-01 | $11.06 | $12.90 | 19,000 | — | — |
| 2021-06-30 | $11.11 | $12.96 | 25,300 | — | — |
| 2021-06-29 | $11.13 | $12.99 | 23,700 | — | — |
| 2021-06-28 | $11.06 | $12.90 | 21,700 | — | — |
| 2021-06-25 | $11.39 | $13.29 | 47,700 | — | — |
| 2021-06-24 | $11.50 | $13.42 | 50,300 | — | — |
| 2021-06-23 | $10.92 | $12.74 | 29,500 | — | — |
| 2021-06-22 | $10.84 | $12.65 | 37,600 | — | — |
| 2021-06-21 | $10.90 | $12.72 | 48,600 | — | — |
| 2021-06-18 | $11.40 | $13.30 | 54,100 | — | — |
| 2021-06-17 | $11.45 | $13.36 | 83,800 | — | — |
| 2021-06-16 | $12.64 | $14.75 | 117,800 | — | — |
| 2021-06-15 | $12.94 | $15.10 | 57,700 | — | — |
| 2021-06-14 | $12.48 | $14.56 | 136,400 | — | — |
| 2021-06-11 | $11.75 | $13.71 | 18,000 | — | — |
| 2021-06-10 | $11.70 | $13.65 | 31,600 | — | — |
| 2021-06-09 | $11.50 | $13.42 | 36,700 | — | — |
| 2021-06-08 | $11.80 | $13.77 | 32,200 | — | — |
| 2021-06-07 | $11.98 | $13.98 | 18,200 | — | — |
| 2021-06-04 | $11.99 | $13.99 | 21,700 | — | — |
| 2021-06-03 | $11.82 | $13.79 | 43,400 | — | — |
| 2021-06-02 | $12.18 | $14.21 | 17,200 | — | — |
| 2021-06-01 | $11.92 | $13.91 | 70,900 | — | — |
| 2021-05-28 | $12.25 | $14.29 | 35,600 | — | — |
| 2021-05-27 | $12.25 | $14.29 | 47,000 | — | — |
| 2021-05-26 | $11.89 | $13.87 | 53,200 | — | — |
| 2021-05-25 | $12.24 | $14.28 | 55,800 | — | — |
| 2021-05-24 | $12.05 | $14.06 | 32,200 | — | — |
| 2021-05-21 | $11.81 | $13.78 | 44,900 | — | — |
| 2021-05-20 | $11.50 | $13.42 | 25,400 | — | — |
| 2021-05-19 | $11.26 | $13.14 | 49,700 | — | — |
| 2021-05-18 | $11.49 | $13.41 | 35,900 | — | — |
| 2021-05-17 | $11.85 | $13.83 | 149,200 | — | — |
| 2021-05-14 | $10.66 | $12.44 | 31,200 | — | — |
| 2021-05-13 | $10.55 | $12.31 | 32,600 | — | — |
| 2021-05-12 | $10.70 | $12.48 | 40,900 | — | — |
| 2021-05-11 | $10.50 | $12.25 | 75,700 | — | — |
| 2021-05-10 | $10.83 | $12.64 | 48,000 | — | — |
| 2021-05-07 | $10.82 | $12.62 | 48,300 | — | — |
| 2021-05-06 | $10.99 | $12.82 | 49,500 | — | — |
| 2021-05-05 | $10.80 | $12.60 | 49,100 | — | — |
| 2021-05-04 | $11.10 | $12.95 | 51,000 | — | — |
| 2021-05-03 | $11.30 | $13.18 | 69,100 | — | — |
| 2021-04-30 | $11.00 | $12.83 | 25,700 | — | — |
| 2021-04-29 | $10.68 | $12.46 | 26,600 | — | — |
| 2021-04-28 | $10.81 | $12.61 | 17,700 | — | — |
| 2021-04-27 | $10.84 | $12.65 | 16,800 | — | — |
| 2021-04-26 | $10.99 | $12.82 | 54,300 | — | — |
| 2021-04-23 | $10.44 | $12.18 | 24,500 | — | — |
| 2021-04-22 | $10.56 | $12.32 | 51,900 | — | — |
| 2021-04-21 | $10.56 | $12.32 | 48,200 | — | — |
| 2021-04-20 | $10.11 | $11.80 | 22,800 | — | — |
| 2021-04-19 | $10.58 | $12.34 | 63,200 | — | — |
| 2021-04-16 | $10.26 | $11.97 | 34,000 | — | — |
| 2021-04-15 | $10.19 | $11.89 | 59,400 | — | — |
| 2021-04-14 | $9.84 | $11.48 | 40,500 | — | — |
| 2021-04-13 | $10.08 | $11.76 | 23,800 | — | — |
| 2021-04-12 | $9.71 | $11.33 | 34,100 | — | — |
| 2021-04-09 | $10.34 | $12.06 | 24,100 | — | — |
| 2021-04-08 | $10.67 | $12.45 | 21,600 | — | — |
| 2021-04-07 | $10.33 | $12.05 | 31,200 | — | — |
| 2021-04-06 | $10.77 | $12.57 | 20,700 | — | — |
| 2021-04-05 | $10.69 | $12.47 | 55,700 | — | — |
| 2021-04-01 | $11.01 | $12.85 | 43,500 | — | — |
| 2021-03-31 | $10.35 | $12.08 | 25,100 | — | — |
| 2021-03-30 | $10.21 | $11.91 | 63,600 | — | — |
| 2021-03-29 | $9.81 | $11.45 | 84,300 | — | — |
| 2021-03-26 | $10.23 | $11.94 | 77,400 | — | — |
| 2021-03-25 | $10.44 | $12.18 | 31,600 | — | — |
| 2021-03-24 | $10.26 | $11.97 | 52,400 | — | — |
| 2021-03-23 | $10.85 | $12.66 | 89,900 | — | — |
| 2021-03-22 | $11.26 | $13.14 | 119,700 | — | — |
| 2021-03-19 | $11.90 | $13.88 | 183,200 | — | — |
| 2021-03-18 | $11.70 | $13.65 | 126,000 | — | — |
| 2021-03-17 | $11.61 | $13.55 | 126,000 | — | — |
| 2021-03-16 | $10.96 | $12.79 | 36,000 | — | — |
| 2021-03-15 | $11.20 | $13.07 | 80,800 | — | — |
| 2021-03-12 | $11.05 | $12.89 | 61,800 | — | — |
| 2021-03-11 | $11.00 | $12.83 | 80,800 | — | — |
| 2021-03-10 | $10.29 | $12.01 | 36,200 | — | — |
| 2021-03-09 | $10.53 | $12.29 | 94,300 | — | — |
| 2021-03-08 | $9.72 | $11.34 | 78,900 | — | — |
| 2021-03-05 | $9.10 | $10.62 | 93,000 | — | — |
| 2021-03-04 | $9.26 | $10.80 | 213,100 | — | — |
| 2021-03-03 | $9.72 | $11.34 | 125,400 | — | — |
| 2021-03-02 | $10.30 | $12.02 | 40,900 | — | — |
| 2021-03-01 | $10.43 | $12.17 | 95,900 | — | — |
| 2021-02-26 | $10.15 | $11.84 | 51,100 | — | — |
| 2021-02-25 | $10.50 | $12.25 | 83,300 | — | — |
| 2021-02-24 | $11.16 | $13.02 | 161,500 | — | — |
| 2021-02-23 | $10.21 | $11.91 | 516,300 | — | — |
| 2021-02-22 | $11.89 | $13.87 | 101,600 | — | — |
| 2021-02-19 | $11.65 | $13.59 | 69,900 | — | — |
| 2021-02-18 | $12.02 | $14.02 | 75,400 | — | — |
| 2021-02-17 | $12.80 | $14.93 | 240,600 | — | — |
| 2021-02-16 | $13.55 | $15.81 | 275,100 | — | — |
| 2021-02-12 | $12.67 | $14.78 | 89,600 | — | — |
| 2021-02-11 | $12.47 | $14.55 | 142,700 | — | — |
| 2021-02-10 | $12.50 | $14.58 | 132,500 | — | — |
| 2021-02-09 | $12.45 | $14.53 | 157,900 | — | — |
| 2021-02-08 | $12.20 | $14.23 | 126,200 | — | — |
| 2021-02-05 | $12.45 | $14.53 | 269,500 | — | — |
| 2021-02-04 | $11.63 | $13.57 | 330,000 | — | — |
| 2021-02-03 | $11.18 | $13.04 | 77,000 | — | — |
| 2021-02-02 | $11.08 | $12.93 | 39,200 | — | — |
| 2021-02-01 | $11.40 | $13.30 | 166,100 | — | — |
| 2021-01-29 | $10.99 | $12.82 | 203,100 | — | — |
| 2021-01-28 | $11.19 | $13.06 | 290,800 | — | — |
| 2021-01-27 | $13.18 | $15.38 | 152,300 | — | — |
| 2021-01-26 | $12.83 | $14.97 | 50,200 | — | — |
| 2021-01-25 | $12.39 | $14.46 | 65,400 | — | — |
| 2021-01-22 | $13.13 | $15.32 | 23,300 | — | — |
| 2021-01-21 | $13.08 | $15.26 | 50,500 | — | — |
| 2021-01-20 | $12.93 | $15.09 | 99,000 | — | — |
| 2021-01-19 | $12.34 | $14.40 | 44,600 | — | — |
| 2021-01-15 | $12.68 | $14.79 | 67,800 | — | — |
| 2021-01-14 | $13.46 | $15.70 | 35,900 | — | — |
| 2021-01-13 | $14.00 | $16.33 | 101,100 | — | — |
| 2021-01-12 | $13.55 | $15.81 | 88,500 | — | — |
| 2021-01-11 | $13.38 | $15.61 | 70,800 | — | — |
| 2021-01-08 | $13.81 | $16.11 | 140,700 | — | — |
| 2021-01-07 | $15.52 | $18.11 | 84,600 | — | — |
| 2021-01-06 | $14.66 | $17.10 | 197,100 | — | — |
| 2021-01-05 | $16.06 | $18.74 | 102,200 | — | — |
| 2021-01-04 | $15.50 | $18.08 | 160,000 | — | — |