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
- 1994-07-22 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 | $7.72 | $57.35 | 1,039,400 | — | — |
| 2021-12-30 | $7.72 | $57.35 | 905,500 | — | — |
| 2021-12-29 | $7.74 | $57.50 | 916,900 | — | — |
| 2021-12-28 | $7.70 | $57.20 | 565,700 | — | — |
| 2021-12-27 | $7.75 | $57.58 | 735,600 | — | — |
| 2021-12-23 | $7.72 | $57.35 | 1,262,600 | — | — |
| 2021-12-22 | $7.69 | $57.13 | 860,800 | — | — |
| 2021-12-21 | $7.65 | $56.83 | 1,460,700 | — | — |
| 2021-12-20 | $7.40 | $54.98 | 1,544,300 | — | — |
| 2021-12-17 | $7.51 | $55.79 | 1,219,100 | — | — |
| 2021-12-16 | $7.59 | $56.39 | 915,500 | — | — |
| 2021-12-15 | $7.72 | $57.35 | 1,512,100 | — | — |
| 2021-12-14 | $7.55 | $56.09 | 1,440,500 | — | — |
| 2021-12-13 | $7.81 | $58.02 | 1,441,700 | — | — |
| 2021-12-10 | $7.83 | $58.17 | 2,388,100 | — | — |
| 2021-12-09 | $7.93 | $58.91 | 1,687,300 | — | — |
| 2021-12-08 | $8.07 | $59.95 | 1,363,000 | — | — |
| 2021-12-07 | $7.81 | $58.02 | 1,467,000 | — | — |
| 2021-12-06 | $7.71 | $57.28 | 2,263,900 | — | — |
| 2021-12-03 | $7.49 | $55.64 | 2,327,500 | — | — |
| 2021-12-02 | $7.59 | $56.39 | 1,583,600 | — | — |
| 2021-12-01 | $7.22 | $53.64 | 3,283,800 | — | — |
| 2021-11-30 | $7.41 | $55.05 | 2,505,600 | — | — |
| 2021-11-29 | $7.62 | $56.61 | 2,211,100 | — | — |
| 2021-11-26 | $7.60 | $56.46 | 1,860,600 | — | — |
| 2021-11-24 | $8.03 | $59.66 | 977,600 | — | — |
| 2021-11-23 | $7.91 | $58.76 | 1,652,400 | — | — |
| 2021-11-22 | $7.86 | $58.39 | 1,333,700 | — | — |
| 2021-11-19 | $7.80 | $57.95 | 1,870,000 | — | — |
| 2021-11-18 | $7.99 | $59.36 | 844,600 | — | — |
| 2021-11-17 | $7.99 | $59.36 | 1,393,400 | — | — |
| 2021-11-16 | $8.01 | $59.51 | 1,223,100 | — | — |
| 2021-11-15 | $8.14 | $60.47 | 1,179,500 | — | — |
| 2021-11-12 | $8.02 | $59.58 | 837,600 | — | — |
| 2021-11-11 | $8.03 | $59.66 | 1,088,100 | — | — |
| 2021-11-10 | $7.88 | $58.54 | 1,251,900 | — | — |
| 2021-11-09 | $8.03 | $59.66 | 1,255,500 | — | — |
| 2021-11-08 | $7.91 | $58.76 | 3,907,600 | — | — |
| 2021-11-05 | $7.88 | $58.54 | 3,555,700 | — | — |
| 2021-11-04 | $7.80 | $57.95 | 869,300 | — | — |
| 2021-11-03 | $7.91 | $58.76 | 1,504,000 | — | — |
| 2021-11-02 | $7.69 | $57.13 | 2,292,500 | — | — |
| 2021-11-01 | $7.65 | $56.83 | 2,730,400 | — | — |
| 2021-10-29 | $7.58 | $56.31 | 2,264,500 | — | — |
| 2021-10-28 | $7.75 | $57.58 | 2,371,100 | — | — |
| 2021-10-27 | $7.53 | $55.94 | 2,236,400 | — | — |
| 2021-10-26 | $7.52 | $55.87 | 1,763,200 | — | — |
| 2021-10-25 | $7.36 | $54.68 | 1,466,800 | — | — |
| 2021-10-22 | $7.44 | $55.27 | 1,545,900 | — | — |
| 2021-10-21 | $7.40 | $54.98 | 970,700 | — | — |
| 2021-10-20 | $7.43 | $55.20 | 637,700 | — | — |
| 2021-10-19 | $7.33 | $54.45 | 620,600 | — | — |
| 2021-10-18 | $7.43 | $55.20 | 862,800 | — | — |
| 2021-10-15 | $7.45 | $55.35 | 1,005,600 | — | — |
| 2021-10-14 | $7.51 | $55.79 | 1,510,600 | — | — |
| 2021-10-13 | $7.34 | $54.53 | 968,600 | — | — |
| 2021-10-12 | $7.30 | $54.23 | 689,300 | — | — |
| 2021-10-11 | $7.18 | $53.34 | 374,900 | — | — |
| 2021-10-08 | $7.14 | $53.04 | 382,700 | — | — |
| 2021-10-07 | $7.19 | $53.41 | 836,300 | — | — |
| 2021-10-06 | $7.15 | $53.12 | 836,400 | — | — |
| 2021-10-05 | $7.08 | $52.60 | 1,105,900 | — | — |
| 2021-10-04 | $7.25 | $53.86 | 2,228,900 | — | — |
| 2021-10-01 | $7.23 | $53.71 | 1,598,300 | — | — |
| 2021-09-30 | $6.85 | $50.89 | 1,394,900 | — | — |
| 2021-09-29 | $7.05 | $52.37 | 904,800 | — | — |
| 2021-09-28 | $6.94 | $51.56 | 1,197,500 | — | — |
| 2021-09-27 | $6.84 | $50.81 | 1,201,800 | — | — |
| 2021-09-24 | $6.85 | $50.89 | 535,900 | — | — |
| 2021-09-23 | $6.98 | $51.85 | 878,700 | — | — |
| 2021-09-22 | $6.87 | $51.04 | 849,800 | — | — |
| 2021-09-21 | $6.75 | $50.15 | 1,063,000 | — | — |
| 2021-09-20 | $6.75 | $50.15 | 1,425,100 | — | — |
| 2021-09-17 | $6.71 | $49.85 | 4,658,500 | — | — |
| 2021-09-16 | $6.90 | $51.26 | 998,300 | — | — |
| 2021-09-15 | $6.87 | $51.04 | 866,400 | — | — |
| 2021-09-14 | $6.85 | $50.89 | 1,036,300 | — | — |
| 2021-09-13 | $6.87 | $51.04 | 1,286,500 | — | — |
| 2021-09-10 | $6.85 | $50.89 | 1,826,300 | — | — |
| 2021-09-09 | $7.02 | $52.15 | 921,300 | — | — |
| 2021-09-08 | $7.22 | $53.64 | 1,262,900 | — | — |
| 2021-09-07 | $7.18 | $53.34 | 1,626,700 | — | — |
| 2021-09-03 | $7.41 | $55.05 | 1,120,500 | — | — |
| 2021-09-02 | $7.37 | $54.75 | 1,046,000 | — | — |
| 2021-09-01 | $7.29 | $54.16 | 1,897,100 | — | — |
| 2021-08-31 | $7.18 | $53.34 | 2,418,000 | — | — |
| 2021-08-30 | $7.12 | $52.89 | 1,146,900 | — | — |
| 2021-08-27 | $7.08 | $52.60 | 1,200,300 | — | — |
| 2021-08-26 | $6.87 | $51.04 | 1,108,400 | — | — |
| 2021-08-25 | $6.84 | $50.81 | 1,603,000 | — | — |
| 2021-08-24 | $6.78 | $50.37 | 3,336,300 | — | — |
| 2021-08-23 | $6.53 | $48.51 | 1,150,800 | — | — |
| 2021-08-20 | $6.58 | $48.88 | 1,240,600 | — | — |
| 2021-08-19 | $6.44 | $47.84 | 1,516,400 | — | — |
| 2021-08-18 | $6.56 | $48.73 | 1,529,700 | — | — |
| 2021-08-17 | $6.49 | $48.21 | 1,998,900 | — | — |
| 2021-08-16 | $6.59 | $48.96 | 1,385,800 | — | — |
| 2021-08-13 | $6.81 | $50.59 | 989,900 | — | — |
| 2021-08-12 | $6.69 | $49.70 | 1,111,500 | — | — |
| 2021-08-11 | $6.69 | $49.70 | 925,800 | — | — |
| 2021-08-10 | $6.61 | $49.11 | 887,800 | — | — |
| 2021-08-09 | $6.74 | $50.07 | 721,300 | — | — |
| 2021-08-06 | $6.88 | $51.11 | 844,200 | — | — |
| 2021-08-05 | $6.87 | $51.04 | 882,400 | — | — |
| 2021-08-04 | $6.67 | $49.55 | 953,500 | — | — |
| 2021-08-03 | $6.79 | $50.44 | 1,131,600 | — | — |
| 2021-08-02 | $6.96 | $51.71 | 1,736,100 | — | — |
| 2021-07-30 | $6.96 | $51.71 | 1,678,500 | — | — |
| 2021-07-29 | $6.90 | $51.26 | 1,072,300 | — | — |
| 2021-07-28 | $6.88 | $51.11 | 1,351,600 | — | — |
| 2021-07-27 | $6.90 | $51.26 | 1,305,400 | — | — |
| 2021-07-26 | $6.74 | $50.07 | 1,070,000 | — | — |
| 2021-07-23 | $6.71 | $49.85 | 1,228,700 | — | — |
| 2021-07-22 | $6.64 | $49.33 | 1,978,400 | — | — |
| 2021-07-21 | $6.88 | $51.11 | 1,728,900 | — | — |
| 2021-07-20 | $6.84 | $50.81 | 2,207,100 | — | — |
| 2021-07-19 | $6.54 | $48.59 | 3,088,100 | — | — |
| 2021-07-16 | $7.05 | $52.37 | 1,782,100 | — | — |
| 2021-07-15 | $7.10 | $52.75 | 5,231,300 | — | — |
| 2021-07-14 | $7.15 | $53.12 | 954,800 | — | — |
| 2021-07-13 | $7.06 | $52.45 | 1,772,800 | — | — |
| 2021-07-12 | $7.29 | $54.16 | 1,835,600 | — | — |
| 2021-07-09 | $7.19 | $53.41 | 1,576,500 | — | — |
| 2021-07-08 | $6.93 | $51.48 | 1,596,100 | — | — |
| 2021-07-07 | $6.96 | $51.71 | 1,454,400 | — | — |
| 2021-07-06 | $7.01 | $52.08 | 2,692,600 | — | — |
| 2021-07-02 | $6.82 | $50.67 | 1,775,600 | — | — |
| 2021-07-01 | $6.78 | $50.37 | 2,945,600 | — | — |
| 2021-06-30 | $6.71 | $49.85 | 4,328,400 | — | — |
| 2021-06-29 | $6.69 | $49.70 | 4,699,900 | — | — |
| 2021-06-28 | $6.93 | $51.48 | 6,125,200 | — | — |
| 2021-06-25 | $7.36 | $54.68 | 22,143,100 | — | — |
| 2021-06-24 | $7.43 | $55.20 | 2,545,600 | — | — |
| 2021-06-23 | $7.40 | $54.98 | 1,863,000 | — | — |
| 2021-06-22 | $7.40 | $54.98 | 1,829,600 | — | — |
| 2021-06-21 | $7.48 | $55.57 | 1,865,700 | — | — |
| 2021-06-18 | $7.24 | $53.79 | 2,821,600 | — | — |
| 2021-06-17 | $7.38 | $54.83 | 3,533,000 | — | — |
| 2021-06-16 | $7.55 | $56.09 | 1,768,300 | — | — |
| 2021-06-15 | $7.56 | $56.16 | 1,286,700 | — | — |
| 2021-06-14 | $7.69 | $57.13 | 1,761,900 | — | — |
| 2021-06-11 | $7.68 | $57.06 | 1,627,100 | — | — |
| 2021-06-10 | $7.61 | $56.54 | 2,636,600 | — | — |
| 2021-06-09 | $7.60 | $56.46 | 2,486,500 | — | — |
| 2021-06-08 | $7.42 | $55.12 | 2,442,100 | — | — |
| 2021-06-07 | $7.28 | $54.08 | 1,927,800 | — | — |
| 2021-06-04 | $7.15 | $53.12 | 1,486,600 | — | — |
| 2021-06-03 | $7.11 | $52.82 | 2,367,900 | — | — |
| 2021-06-02 | $7.20 | $53.49 | 3,347,800 | — | — |
| 2021-06-01 | $7.17 | $53.27 | 3,845,100 | — | — |
| 2021-05-28 | $7.05 | $52.37 | 1,774,600 | — | — |
| 2021-05-27 | $7.00 | $52.00 | 2,145,700 | — | — |
| 2021-05-26 | $7.00 | $52.00 | 1,784,400 | — | — |
| 2021-05-25 | $7.00 | $52.00 | 2,685,000 | — | — |
| 2021-05-24 | $7.02 | $52.15 | 2,616,200 | — | — |
| 2021-05-21 | $6.84 | $50.81 | 2,130,500 | — | — |
| 2021-05-20 | $6.79 | $50.44 | 2,248,400 | — | — |
| 2021-05-19 | $6.62 | $49.18 | 4,403,900 | — | — |
| 2021-05-18 | $6.68 | $49.63 | 3,118,500 | — | — |
| 2021-05-17 | $6.68 | $49.63 | 2,448,600 | — | — |
| 2021-05-14 | $6.74 | $50.07 | 3,644,500 | — | — |
| 2021-05-13 | $6.69 | $49.70 | 4,306,300 | — | — |
| 2021-05-12 | $6.56 | $48.73 | 2,383,900 | — | — |
| 2021-05-11 | $6.76 | $50.22 | 2,018,300 | — | — |
| 2021-05-10 | $6.92 | $51.41 | 2,439,800 | — | — |
| 2021-05-07 | $6.97 | $51.78 | 1,513,100 | — | — |
| 2021-05-06 | $6.89 | $51.19 | 2,448,300 | — | — |
| 2021-05-05 | $6.62 | $49.18 | 4,171,600 | — | — |
| 2021-05-04 | $6.90 | $51.26 | 3,087,200 | — | — |
| 2021-05-03 | $6.85 | $50.89 | 2,476,000 | — | — |
| 2021-04-30 | $6.94 | $51.56 | 7,044,000 | — | — |
| 2021-04-29 | $6.79 | $50.44 | 2,448,600 | — | — |
| 2021-04-28 | $6.66 | $49.48 | 4,704,700 | — | — |
| 2021-04-27 | $6.72 | $49.92 | 5,725,800 | — | — |
| 2021-04-26 | $6.71 | $49.85 | 3,964,700 | — | — |
| 2021-04-23 | $6.67 | $49.55 | 3,580,300 | — | — |
| 2021-04-22 | $6.55 | $48.66 | 5,779,300 | — | — |
| 2021-04-21 | $6.53 | $48.51 | 2,030,100 | — | — |
| 2021-04-20 | $6.40 | $47.55 | 4,289,700 | — | — |
| 2021-04-19 | $6.37 | $47.32 | 2,069,700 | — | — |
| 2021-04-16 | $6.38 | $47.40 | 1,659,200 | — | — |
| 2021-04-15 | $6.34 | $47.10 | 1,841,000 | — | — |
| 2021-04-14 | $6.20 | $46.06 | 2,012,300 | — | — |
| 2021-04-13 | $6.23 | $46.28 | 5,561,400 | — | — |
| 2021-04-12 | $6.26 | $46.51 | 2,149,400 | — | — |
| 2021-04-09 | $6.23 | $46.28 | 1,973,500 | — | — |
| 2021-04-08 | $6.22 | $46.21 | 3,163,100 | — | — |
| 2021-04-07 | $6.42 | $47.69 | 2,107,000 | — | — |
| 2021-04-06 | $6.40 | $47.55 | 4,446,400 | — | — |
| 2021-04-05 | $6.42 | $47.69 | 3,601,200 | — | — |
| 2021-04-01 | $6.28 | $46.65 | 3,128,800 | — | — |
| 2021-03-31 | $6.14 | $45.61 | 8,442,700 | — | — |
| 2021-03-30 | $6.23 | $46.28 | 4,876,700 | — | — |
| 2021-03-29 | $5.91 | $43.91 | 3,035,400 | — | — |
| 2021-03-26 | $5.92 | $43.98 | 5,905,200 | — | — |
| 2021-03-25 | $5.83 | $43.31 | 3,803,600 | — | — |
| 2021-03-24 | $5.64 | $41.90 | 3,579,100 | — | — |
| 2021-03-23 | $5.65 | $41.97 | 6,065,700 | — | — |
| 2021-03-22 | $5.65 | $41.97 | 4,411,400 | — | — |
| 2021-03-19 | $5.54 | $41.16 | 5,850,200 | — | — |
| 2021-03-18 | $5.66 | $42.05 | 3,899,400 | — | — |
| 2021-03-17 | $5.70 | $42.35 | 4,922,100 | — | — |
| 2021-03-16 | $5.72 | $42.49 | 4,090,800 | — | — |
| 2021-03-15 | $5.65 | $41.97 | 7,331,500 | — | — |
| 2021-03-12 | $5.30 | $39.37 | 4,547,500 | — | — |
| 2021-03-11 | $5.09 | $37.81 | 2,320,800 | — | — |
| 2021-03-10 | $5.00 | $37.15 | 2,664,900 | — | — |
| 2021-03-09 | $4.92 | $36.55 | 3,129,100 | — | — |
| 2021-03-08 | $4.90 | $36.40 | 3,919,700 | — | — |
| 2021-03-05 | $4.82 | $35.81 | 2,734,000 | — | — |
| 2021-03-04 | $4.77 | $35.44 | 3,599,700 | — | — |
| 2021-03-03 | $4.82 | $35.81 | 3,096,000 | — | — |
| 2021-03-02 | $4.80 | $35.66 | 3,047,300 | — | — |
| 2021-03-01 | $4.85 | $36.03 | 4,120,000 | — | — |
| 2021-02-26 | $4.76 | $35.36 | 4,871,900 | — | — |
| 2021-02-25 | $4.90 | $36.40 | 5,092,700 | — | — |
| 2021-02-24 | $5.03 | $37.37 | 3,885,700 | — | — |
| 2021-02-23 | $4.98 | $37.00 | 5,156,100 | — | — |
| 2021-02-22 | $4.85 | $36.03 | 3,882,200 | — | — |
| 2021-02-19 | $4.82 | $35.81 | 2,826,200 | — | — |
| 2021-02-18 | $4.78 | $35.51 | 3,598,600 | — | — |
| 2021-02-17 | $4.94 | $36.70 | 9,450,600 | — | — |
| 2021-02-16 | $4.89 | $36.33 | 3,800,000 | — | — |
| 2021-02-12 | $4.90 | $36.40 | 5,238,800 | — | — |
| 2021-02-11 | $4.90 | $36.40 | 3,139,600 | — | — |
| 2021-02-10 | $4.92 | $36.55 | 5,425,900 | — | — |
| 2021-02-09 | $4.95 | $36.77 | 2,888,500 | — | — |
| 2021-02-08 | $4.90 | $36.40 | 3,425,600 | — | — |
| 2021-02-05 | $4.83 | $35.88 | 4,566,200 | — | — |
| 2021-02-04 | $4.82 | $35.81 | 6,024,200 | — | — |
| 2021-02-03 | $4.79 | $35.59 | 9,640,800 | — | — |
| 2021-02-02 | $4.88 | $36.25 | 5,681,900 | — | — |
| 2021-02-01 | $4.72 | $35.07 | 5,646,300 | — | — |
| 2021-01-29 | $4.59 | $34.10 | 4,147,600 | — | — |
| 2021-01-28 | $4.72 | $35.07 | 5,191,900 | — | — |
| 2021-01-27 | $4.62 | $34.32 | 5,523,800 | — | — |
| 2021-01-26 | $4.73 | $35.14 | 4,984,200 | — | — |
| 2021-01-25 | $4.78 | $35.51 | 8,148,300 | — | — |
| 2021-01-22 | $4.81 | $35.73 | 4,036,800 | — | — |
| 2021-01-21 | $4.77 | $35.44 | 4,864,800 | — | — |
| 2021-01-20 | $4.79 | $35.59 | 5,645,000 | — | — |
| 2021-01-19 | $4.85 | $36.03 | 2,867,100 | — | — |
| 2021-01-15 | $4.89 | $36.33 | 3,740,600 | — | — |
| 2021-01-14 | $4.92 | $36.55 | 8,422,900 | — | — |
| 2021-01-13 | $4.88 | $36.25 | 8,606,300 | — | — |
| 2021-01-12 | $4.78 | $35.51 | 6,595,300 | — | — |
| 2021-01-11 | $4.82 | $35.81 | 5,804,500 | — | — |
| 2021-01-08 | $4.87 | $36.18 | 8,214,100 | — | — |
| 2021-01-07 | $4.94 | $36.70 | 10,336,800 | — | — |
| 2021-01-06 | $5.07 | $37.67 | 5,598,200 | — | — |
| 2021-01-05 | $5.03 | $37.37 | 4,820,300 | — | — |
| 2021-01-04 | $5.06 | $37.59 | 8,887,700 | — | — |