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
- 1994-09-14 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 | $8.66 | $8.66 | 56,400 | — | — |
| 2021-12-30 | $9.06 | $9.06 | 23,800 | — | — |
| 2021-12-29 | $8.72 | $8.72 | 31,600 | — | — |
| 2021-12-28 | $9.45 | $9.45 | 46,500 | — | — |
| 2021-12-27 | $9.95 | $9.95 | 42,600 | — | — |
| 2021-12-23 | $10.55 | $10.55 | 15,100 | — | — |
| 2021-12-22 | $10.67 | $10.67 | 22,100 | — | — |
| 2021-12-21 | $10.25 | $10.25 | 26,000 | — | — |
| 2021-12-20 | $10.12 | $10.12 | 16,400 | — | — |
| 2021-12-17 | $10.10 | $10.10 | 31,000 | — | — |
| 2021-12-16 | $9.95 | $9.95 | 28,200 | — | — |
| 2021-12-15 | $10.32 | $10.32 | 3,300 | — | — |
| 2021-12-14 | $10.49 | $10.49 | 13,800 | — | — |
| 2021-12-13 | $10.55 | $10.55 | 15,000 | — | — |
| 2021-12-10 | $10.75 | $10.75 | 26,700 | — | — |
| 2021-12-09 | $11.01 | $11.01 | 41,400 | — | — |
| 2021-12-08 | $11.90 | $11.90 | 12,300 | — | — |
| 2021-12-07 | $11.84 | $11.84 | 13,100 | — | — |
| 2021-12-06 | $12.09 | $12.09 | 23,300 | — | — |
| 2021-12-03 | $12.63 | $12.63 | 17,400 | — | — |
| 2021-12-02 | $12.84 | $12.84 | 3,900 | — | — |
| 2021-12-01 | $12.84 | $12.84 | 15,500 | — | — |
| 2021-11-30 | $12.94 | $12.94 | 11,000 | — | — |
| 2021-11-29 | $13.29 | $13.29 | 7,900 | — | — |
| 2021-11-26 | $13.75 | $13.75 | 6,000 | — | — |
| 2021-11-24 | $13.39 | $13.39 | 28,100 | — | — |
| 2021-11-23 | $13.85 | $13.85 | 21,100 | — | — |
| 2021-11-22 | $14.18 | $14.18 | 9,900 | — | — |
| 2021-11-19 | $14.26 | $14.26 | 16,100 | — | — |
| 2021-11-18 | $14.85 | $14.85 | 19,800 | — | — |
| 2021-11-17 | $14.87 | $14.87 | 15,300 | — | — |
| 2021-11-16 | $15.25 | $15.25 | 19,800 | — | — |
| 2021-11-15 | $15.38 | $15.38 | 70,900 | — | — |
| 2021-11-12 | $16.77 | $16.77 | 5,600 | — | — |
| 2021-11-11 | $16.86 | $16.86 | 5,600 | — | — |
| 2021-11-10 | $16.36 | $16.36 | 23,000 | — | — |
| 2021-11-09 | $17.30 | $17.30 | 8,600 | — | — |
| 2021-11-08 | $17.32 | $17.32 | 14,900 | — | — |
| 2021-11-05 | $17.12 | $17.12 | 14,800 | — | — |
| 2021-11-04 | $17.06 | $17.06 | 14,700 | — | — |
| 2021-11-03 | $17.22 | $17.22 | 21,700 | — | — |
| 2021-11-02 | $16.52 | $16.52 | 12,300 | — | — |
| 2021-11-01 | $16.50 | $16.50 | 57,100 | — | — |
| 2021-10-29 | $15.00 | $15.00 | 10,900 | — | — |
| 2021-10-28 | $14.75 | $14.75 | 6,700 | — | — |
| 2021-10-27 | $14.75 | $14.75 | 7,800 | — | — |
| 2021-10-26 | $14.67 | $14.67 | 14,600 | — | — |
| 2021-10-25 | $14.50 | $14.50 | 11,400 | — | — |
| 2021-10-22 | $14.67 | $14.67 | 22,000 | — | — |
| 2021-10-21 | $14.91 | $14.91 | 15,000 | — | — |
| 2021-10-20 | $15.12 | $15.12 | 19,200 | — | — |
| 2021-10-19 | $14.90 | $14.90 | 17,800 | — | — |
| 2021-10-18 | $15.07 | $15.07 | 88,100 | — | — |
| 2021-10-15 | $14.76 | $14.76 | 17,000 | — | — |
| 2021-10-14 | $14.69 | $14.69 | 13,900 | — | — |
| 2021-10-13 | $14.45 | $14.45 | 19,400 | — | — |
| 2021-10-12 | $14.50 | $14.50 | 49,900 | — | — |
| 2021-10-11 | $14.66 | $14.66 | 138,300 | — | — |
| 2021-10-08 | $12.80 | $12.80 | 29,900 | — | — |
| 2021-10-07 | $12.82 | $12.82 | 8,500 | — | — |
| 2021-10-06 | $12.83 | $12.83 | 2,800 | — | — |
| 2021-10-05 | $12.88 | $12.88 | 4,700 | — | — |
| 2021-10-04 | $12.78 | $12.78 | 3,300 | — | — |
| 2021-10-01 | $12.77 | $12.77 | 3,600 | — | — |
| 2021-09-30 | $12.71 | $12.71 | 2,000 | — | — |
| 2021-09-29 | $12.68 | $12.68 | 1,300 | — | — |
| 2021-09-28 | $12.61 | $12.61 | 5,500 | — | — |
| 2021-09-27 | $12.71 | $12.71 | 4,600 | — | — |
| 2021-09-24 | $12.66 | $12.66 | 2,200 | — | — |
| 2021-09-23 | $12.66 | $12.66 | 10,100 | — | — |
| 2021-09-22 | $12.58 | $12.58 | 6,800 | — | — |
| 2021-09-21 | $12.52 | $12.52 | 3,600 | — | — |
| 2021-09-20 | $12.55 | $12.55 | 15,200 | — | — |
| 2021-09-17 | $12.61 | $12.61 | 6,400 | — | — |
| 2021-09-16 | $12.56 | $12.56 | 8,700 | — | — |
| 2021-09-15 | $12.61 | $12.61 | 9,800 | — | — |
| 2021-09-14 | $12.75 | $12.75 | 1,900 | — | — |
| 2021-09-13 | $12.72 | $12.72 | 14,300 | — | — |
| 2021-09-10 | $12.70 | $12.70 | 6,000 | — | — |
| 2021-09-09 | $12.87 | $12.87 | 6,600 | — | — |
| 2021-09-08 | $12.86 | $12.86 | 3,100 | — | — |
| 2021-09-07 | $12.85 | $12.85 | 15,000 | — | — |
| 2021-09-03 | $12.92 | $12.92 | 4,000 | — | — |
| 2021-09-02 | $12.87 | $12.87 | 7,100 | — | — |
| 2021-09-01 | $12.80 | $12.80 | 9,300 | — | — |
| 2021-08-31 | $12.62 | $12.62 | 12,900 | — | — |
| 2021-08-30 | $12.65 | $12.65 | 14,600 | — | — |
| 2021-08-27 | $12.62 | $12.62 | 16,200 | — | — |
| 2021-08-26 | $12.75 | $12.75 | 20,600 | — | — |
| 2021-08-25 | $12.70 | $12.70 | 8,500 | — | — |
| 2021-08-24 | $12.75 | $12.75 | 7,500 | — | — |
| 2021-08-23 | $12.75 | $12.75 | 20,000 | — | — |
| 2021-08-20 | $12.78 | $12.78 | 25,600 | — | — |
| 2021-08-19 | $12.78 | $12.78 | 9,900 | — | — |
| 2021-08-18 | $12.75 | $12.75 | 13,200 | — | — |
| 2021-08-17 | $12.73 | $12.73 | 9,600 | — | — |
| 2021-08-16 | $12.75 | $12.75 | 14,800 | — | — |
| 2021-08-13 | $12.95 | $12.95 | 12,400 | — | — |
| 2021-08-12 | $12.51 | $12.51 | 10,500 | — | — |
| 2021-08-11 | $12.62 | $12.62 | 19,900 | — | — |
| 2021-08-10 | $12.56 | $12.56 | 9,300 | — | — |
| 2021-08-09 | $12.65 | $12.65 | 13,400 | — | — |
| 2021-08-06 | $12.66 | $12.66 | 4,400 | — | — |
| 2021-08-05 | $12.61 | $12.61 | 28,100 | — | — |
| 2021-08-04 | $12.60 | $12.60 | 16,500 | — | — |
| 2021-08-03 | $12.61 | $12.61 | 13,300 | — | — |
| 2021-08-02 | $12.60 | $12.60 | 18,400 | — | — |
| 2021-07-30 | $12.87 | $12.87 | 23,000 | — | — |
| 2021-07-29 | $13.00 | $13.00 | 3,800 | — | — |
| 2021-07-28 | $12.93 | $12.93 | 11,300 | — | — |
| 2021-07-27 | $13.00 | $13.00 | 5,300 | — | — |
| 2021-07-26 | $13.40 | $13.40 | 39,900 | — | — |
| 2021-07-23 | $13.04 | $13.04 | 11,800 | — | — |
| 2021-07-22 | $13.03 | $13.03 | 11,300 | — | — |
| 2021-07-21 | $13.01 | $13.01 | 22,000 | — | — |
| 2021-07-20 | $12.89 | $12.89 | 14,100 | — | — |
| 2021-07-19 | $12.91 | $12.91 | 41,300 | — | — |
| 2021-07-16 | $12.82 | $12.82 | 17,100 | — | — |
| 2021-07-15 | $13.08 | $13.08 | 20,900 | — | — |
| 2021-07-14 | $13.10 | $13.10 | 14,200 | — | — |
| 2021-07-13 | $13.27 | $13.27 | 8,900 | — | — |
| 2021-07-12 | $13.20 | $13.20 | 34,400 | — | — |
| 2021-07-09 | $13.71 | $13.71 | 7,200 | — | — |
| 2021-07-08 | $13.48 | $13.48 | 19,200 | — | — |
| 2021-07-07 | $13.65 | $13.65 | 19,600 | — | — |
| 2021-07-06 | $13.52 | $13.52 | 13,100 | — | — |
| 2021-07-02 | $13.98 | $13.98 | 8,200 | — | — |
| 2021-07-01 | $13.68 | $13.68 | 37,500 | — | — |
| 2021-06-30 | $13.68 | $13.68 | 11,600 | — | — |
| 2021-06-29 | $13.50 | $13.50 | 16,800 | — | — |
| 2021-06-28 | $13.50 | $13.50 | 29,100 | — | — |
| 2021-06-25 | $13.97 | $13.97 | 54,100 | — | — |
| 2021-06-24 | $13.48 | $13.48 | 39,700 | — | — |
| 2021-06-23 | $13.40 | $13.40 | 14,900 | — | — |
| 2021-06-22 | $13.60 | $13.60 | 10,200 | — | — |
| 2021-06-21 | $13.65 | $13.65 | 14,000 | — | — |
| 2021-06-18 | $13.72 | $13.72 | 37,700 | — | — |
| 2021-06-17 | $13.73 | $13.73 | 20,700 | — | — |
| 2021-06-16 | $13.80 | $13.80 | 34,500 | — | — |
| 2021-06-15 | $13.99 | $13.99 | 34,400 | — | — |
| 2021-06-14 | $13.58 | $13.58 | 37,400 | — | — |
| 2021-06-11 | $13.80 | $13.80 | 23,600 | — | — |
| 2021-06-10 | $13.95 | $13.95 | 49,400 | — | — |
| 2021-06-09 | $13.44 | $13.44 | 12,500 | — | — |
| 2021-06-08 | $13.33 | $13.33 | 21,300 | — | — |
| 2021-06-07 | $13.68 | $13.68 | 30,600 | — | — |
| 2021-06-04 | $13.51 | $13.51 | 27,800 | — | — |
| 2021-06-03 | $13.76 | $13.76 | 22,900 | — | — |
| 2021-06-02 | $13.88 | $13.88 | 50,000 | — | — |
| 2021-06-01 | $14.20 | $14.20 | 24,900 | — | — |
| 2021-05-28 | $14.37 | $14.37 | 78,200 | — | — |
| 2021-05-27 | $14.04 | $14.04 | 66,200 | — | — |
| 2021-05-26 | $13.99 | $13.99 | 26,200 | — | — |
| 2021-05-25 | $13.80 | $13.80 | 38,900 | — | — |
| 2021-05-24 | $14.02 | $14.02 | 56,000 | — | — |
| 2021-05-21 | $14.82 | $14.82 | 199,900 | — | — |
| 2021-05-20 | $13.84 | $13.84 | 50,300 | — | — |
| 2021-05-19 | $14.14 | $14.14 | 106,100 | — | — |
| 2021-05-18 | $13.79 | $13.79 | 45,400 | — | — |
| 2021-05-17 | $13.74 | $13.74 | 93,400 | — | — |
| 2021-05-14 | $14.20 | $14.20 | 187,800 | — | — |
| 2021-05-13 | $14.80 | $14.80 | 94,000 | — | — |
| 2021-05-12 | $14.20 | $14.20 | 234,700 | — | — |
| 2021-05-11 | $14.87 | $14.87 | 376,300 | — | — |
| 2021-05-10 | $14.96 | $14.96 | 144,000 | — | — |
| 2021-05-07 | $15.09 | $15.09 | 244,200 | — | — |
| 2021-05-06 | $15.55 | $15.55 | 364,500 | — | — |
| 2021-05-05 | $14.40 | $14.40 | 228,800 | — | — |
| 2021-05-04 | $14.80 | $14.80 | 137,200 | — | — |
| 2021-05-03 | $14.38 | $14.38 | 319,200 | — | — |
| 2021-04-30 | $13.10 | $13.10 | 926,400 | — | — |
| 2021-04-29 | $12.25 | $12.25 | 25,466,100 | — | — |
| 2021-04-28 | $10.25 | $10.25 | 131,200 | — | — |
| 2021-04-27 | $9.86 | $9.86 | 21,900 | — | — |
| 2021-04-26 | $9.80 | $9.80 | 34,600 | — | — |
| 2021-04-23 | $9.65 | $9.65 | 59,500 | — | — |
| 2021-04-22 | $9.62 | $9.62 | 13,300 | — | — |
| 2021-04-21 | $9.53 | $9.53 | 16,500 | — | — |
| 2021-04-20 | $9.53 | $9.53 | 11,600 | — | — |
| 2021-04-19 | $9.53 | $9.53 | 25,600 | — | — |
| 2021-04-16 | $9.46 | $9.46 | 46,000 | — | — |
| 2021-04-15 | $9.55 | $9.55 | 13,000 | — | — |
| 2021-04-14 | $9.51 | $9.51 | 20,000 | — | — |
| 2021-04-13 | $9.45 | $9.45 | 80,600 | — | — |
| 2021-04-12 | $9.31 | $9.31 | 45,800 | — | — |
| 2021-04-09 | $9.26 | $9.26 | 18,000 | — | — |
| 2021-04-08 | $9.23 | $9.23 | 7,400 | — | — |
| 2021-04-07 | $9.22 | $9.22 | 8,000 | — | — |
| 2021-04-06 | $9.17 | $9.17 | 8,200 | — | — |
| 2021-04-05 | $9.25 | $9.25 | 20,900 | — | — |
| 2021-04-01 | $9.15 | $9.15 | 5,200 | — | — |
| 2021-03-31 | $9.05 | $9.05 | 9,000 | — | — |
| 2021-03-30 | $9.07 | $9.07 | 15,100 | — | — |
| 2021-03-29 | $9.19 | $9.19 | 12,000 | — | — |
| 2021-03-26 | $9.05 | $9.05 | 5,900 | — | — |
| 2021-03-25 | $9.23 | $9.23 | 8,800 | — | — |
| 2021-03-24 | $9.06 | $9.06 | 15,800 | — | — |
| 2021-03-23 | $9.03 | $9.03 | 63,700 | — | — |
| 2021-03-22 | $9.35 | $9.35 | 41,900 | — | — |
| 2021-03-19 | $8.81 | $8.81 | 16,200 | — | — |
| 2021-03-18 | $8.80 | $8.80 | 27,300 | — | — |
| 2021-03-17 | $8.68 | $8.68 | 64,500 | — | — |
| 2021-03-16 | $8.25 | $8.25 | 17,900 | — | — |
| 2021-03-15 | $8.16 | $8.16 | 14,500 | — | — |
| 2021-03-12 | $8.08 | $8.08 | 26,600 | — | — |
| 2021-03-11 | $7.91 | $7.91 | 7,800 | — | — |
| 2021-03-10 | $8.19 | $8.19 | 6,100 | — | — |
| 2021-03-09 | $8.20 | $8.20 | 7,200 | — | — |
| 2021-03-08 | $8.12 | $8.12 | 17,300 | — | — |
| 2021-03-05 | $7.85 | $7.85 | 5,400 | — | — |
| 2021-03-04 | $7.96 | $7.96 | 15,400 | — | — |
| 2021-03-03 | $8.01 | $8.01 | 14,300 | — | — |
| 2021-03-02 | $7.82 | $7.82 | 9,300 | — | — |
| 2021-03-01 | $7.85 | $7.85 | 10,900 | — | — |
| 2021-02-26 | $7.96 | $7.96 | 4,900 | — | — |
| 2021-02-25 | $8.08 | $8.08 | 4,800 | — | — |
| 2021-02-24 | $8.09 | $8.09 | 11,200 | — | — |
| 2021-02-23 | $8.01 | $8.01 | 12,000 | — | — |
| 2021-02-22 | $8.25 | $8.25 | 8,200 | — | — |
| 2021-02-19 | $8.25 | $8.25 | 22,000 | — | — |
| 2021-02-18 | $8.15 | $8.15 | 16,300 | — | — |
| 2021-02-17 | $8.27 | $8.27 | 13,200 | — | — |
| 2021-02-16 | $8.20 | $8.20 | 27,400 | — | — |
| 2021-02-12 | $8.00 | $8.00 | 13,400 | — | — |
| 2021-02-11 | $7.85 | $7.85 | 27,200 | — | — |
| 2021-02-10 | $7.85 | $7.85 | 40,800 | — | — |
| 2021-02-09 | $7.33 | $7.33 | 55,900 | — | — |
| 2021-02-08 | $7.18 | $7.18 | 34,600 | — | — |
| 2021-02-05 | $7.11 | $7.11 | 12,600 | — | — |
| 2021-02-04 | $7.02 | $7.02 | 39,800 | — | — |
| 2021-02-03 | $7.10 | $7.10 | 16,300 | — | — |
| 2021-02-02 | $7.02 | $7.02 | 14,800 | — | — |
| 2021-02-01 | $6.99 | $6.99 | 19,900 | — | — |
| 2021-01-29 | $6.88 | $6.88 | 19,000 | — | — |
| 2021-01-28 | $6.83 | $6.83 | 17,600 | — | — |
| 2021-01-27 | $6.89 | $6.89 | 20,900 | — | — |
| 2021-01-26 | $6.95 | $6.95 | 112,100 | — | — |
| 2021-01-25 | $6.69 | $6.69 | 20,800 | — | — |
| 2021-01-22 | $6.71 | $6.71 | 10,900 | — | — |
| 2021-01-21 | $6.72 | $6.72 | 4,900 | — | — |
| 2021-01-20 | $6.68 | $6.68 | 22,600 | — | — |
| 2021-01-19 | $6.70 | $6.70 | 49,000 | — | — |
| 2021-01-15 | $6.54 | $6.54 | 124,300 | — | — |
| 2021-01-14 | $6.53 | $6.53 | 39,800 | — | — |
| 2021-01-13 | $6.41 | $6.41 | 14,600 | — | — |
| 2021-01-12 | $6.35 | $6.35 | 5,000 | — | — |
| 2021-01-11 | $6.32 | $6.32 | 2,200 | — | — |
| 2021-01-08 | $6.30 | $6.30 | 6,200 | — | — |
| 2021-01-07 | $6.43 | $6.43 | 5,500 | — | — |
| 2021-01-06 | $6.43 | $6.43 | 6,300 | — | — |
| 2021-01-05 | $6.33 | $6.33 | 3,100 | — | — |
| 2021-01-04 | $6.33 | $6.33 | 4,100 | — | — |