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
- 1994-07-07 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 | $10.48 | $37.67 | 1,700 | — | — |
| 2021-12-30 | $10.72 | $38.54 | 800 | — | — |
| 2021-12-29 | $10.42 | $37.46 | 500 | — | — |
| 2021-12-28 | $10.35 | $37.21 | 700 | — | — |
| 2021-12-27 | $10.35 | $37.21 | 900 | — | — |
| 2021-12-23 | $10.00 | $35.95 | 6,200 | — | — |
| 2021-12-22 | $10.24 | $36.81 | 3,000 | — | — |
| 2021-12-21 | $9.60 | $34.51 | 600 | — | — |
| 2021-12-20 | $9.60 | $34.51 | 4,500 | — | — |
| 2021-12-17 | $10.01 | $35.98 | 700 | — | — |
| 2021-12-16 | $10.00 | $35.95 | 1,300 | — | — |
| 2021-12-15 | $9.91 | $35.62 | 300 | — | — |
| 2021-12-14 | $10.10 | $36.31 | 2,500 | — | — |
| 2021-12-13 | $9.99 | $35.91 | 800 | — | — |
| 2021-12-10 | $10.00 | $35.95 | 300 | — | — |
| 2021-12-09 | $9.94 | $35.73 | 8,900 | — | — |
| 2021-12-08 | $10.35 | $37.21 | 200 | — | — |
| 2021-12-07 | $10.69 | $38.43 | 0 | — | — |
| 2021-12-06 | $10.69 | $38.43 | 600 | — | — |
| 2021-12-03 | $10.48 | $37.67 | 2,100 | — | — |
| 2021-12-02 | $10.11 | $36.34 | 5,300 | — | — |
| 2021-12-01 | $10.26 | $36.88 | 800 | — | — |
| 2021-11-30 | $10.36 | $37.24 | 1,200 | — | — |
| 2021-11-29 | $10.23 | $36.77 | 500 | — | — |
| 2021-11-26 | $10.78 | $38.75 | 500 | — | — |
| 2021-11-24 | $11.24 | $40.41 | 200 | — | — |
| 2021-11-23 | $11.30 | $40.62 | 400 | — | — |
| 2021-11-22 | $11.58 | $41.63 | 2,500 | — | — |
| 2021-11-19 | $10.59 | $38.07 | 2,100 | — | — |
| 2021-11-18 | $10.29 | $36.99 | 800 | — | — |
| 2021-11-17 | $10.62 | $38.18 | 400 | — | — |
| 2021-11-16 | $10.80 | $38.82 | 2,200 | — | — |
| 2021-11-15 | $11.19 | $40.23 | 700 | — | — |
| 2021-11-12 | $10.70 | $38.46 | 200 | — | — |
| 2021-11-11 | $11.29 | $40.59 | 300 | — | — |
| 2021-11-10 | $11.21 | $40.30 | 500 | — | — |
| 2021-11-09 | $11.53 | $41.45 | 800 | — | — |
| 2021-11-08 | $11.05 | $39.72 | 1,300 | — | — |
| 2021-11-05 | $11.13 | $40.01 | 1,100 | — | — |
| 2021-11-04 | $10.65 | $38.28 | 1,200 | — | — |
| 2021-11-03 | $10.66 | $38.32 | 200 | — | — |
| 2021-11-02 | $10.65 | $38.28 | 200 | — | — |
| 2021-11-01 | $10.82 | $38.90 | 500 | — | — |
| 2021-10-29 | $10.60 | $38.10 | 700 | — | — |
| 2021-10-28 | $10.45 | $37.57 | 800 | — | — |
| 2021-10-27 | $10.79 | $38.79 | 700 | — | — |
| 2021-10-26 | $10.70 | $38.46 | 800 | — | — |
| 2021-10-25 | $10.65 | $38.28 | 400 | — | — |
| 2021-10-22 | $10.88 | $39.11 | 6,200 | — | — |
| 2021-10-21 | $11.10 | $39.14 | 7,700 | — | — |
| 2021-10-20 | $11.00 | $38.78 | 4,100 | — | — |
| 2021-10-19 | $10.96 | $38.64 | 900 | — | — |
| 2021-10-18 | $10.85 | $38.26 | 1,000 | — | — |
| 2021-10-15 | $10.90 | $38.43 | 1,700 | — | — |
| 2021-10-14 | $10.50 | $37.02 | 4,200 | — | — |
| 2021-10-13 | $11.00 | $38.78 | 400 | — | — |
| 2021-10-12 | $10.84 | $38.22 | 0 | — | — |
| 2021-10-11 | $10.84 | $38.22 | 500 | — | — |
| 2021-10-08 | $10.84 | $38.22 | 400 | — | — |
| 2021-10-07 | $11.00 | $38.78 | 0 | — | — |
| 2021-10-06 | $11.00 | $38.78 | 1,400 | — | — |
| 2021-10-05 | $11.20 | $39.49 | 0 | — | — |
| 2021-10-04 | $11.20 | $39.49 | 800 | — | — |
| 2021-10-01 | $10.90 | $38.43 | 700 | — | — |
| 2021-09-30 | $10.99 | $38.75 | 900 | — | — |
| 2021-09-29 | $11.10 | $39.14 | 2,600 | — | — |
| 2021-09-28 | $11.20 | $39.49 | 600 | — | — |
| 2021-09-27 | $11.35 | $40.02 | 100 | — | — |
| 2021-09-24 | $11.37 | $40.09 | 1,300 | — | — |
| 2021-09-23 | $11.35 | $40.02 | 200 | — | — |
| 2021-09-22 | $11.36 | $40.05 | 400 | — | — |
| 2021-09-21 | $11.30 | $39.84 | 1,400 | — | — |
| 2021-09-20 | $11.50 | $40.55 | 1,300 | — | — |
| 2021-09-17 | $11.75 | $41.43 | 100 | — | — |
| 2021-09-16 | $11.78 | $41.53 | 200 | — | — |
| 2021-09-15 | $11.78 | $41.53 | 0 | — | — |
| 2021-09-14 | $11.78 | $41.53 | 200 | — | — |
| 2021-09-13 | $11.78 | $41.53 | 300 | — | — |
| 2021-09-10 | $12.05 | $42.49 | 0 | — | — |
| 2021-09-09 | $12.05 | $42.49 | 200 | — | — |
| 2021-09-08 | $12.19 | $42.98 | 800 | — | — |
| 2021-09-07 | $12.07 | $42.56 | 600 | — | — |
| 2021-09-03 | $11.85 | $41.78 | 0 | — | — |
| 2021-09-02 | $11.85 | $41.78 | 200 | — | — |
| 2021-09-01 | $11.90 | $41.96 | 700 | — | — |
| 2021-08-31 | $11.78 | $41.53 | 0 | — | — |
| 2021-08-30 | $11.78 | $41.53 | 0 | — | — |
| 2021-08-27 | $11.78 | $41.53 | 600 | — | — |
| 2021-08-26 | $11.85 | $41.78 | 1,100 | — | — |
| 2021-08-25 | $11.90 | $41.96 | 200 | — | — |
| 2021-08-24 | $11.91 | $41.99 | 300 | — | — |
| 2021-08-23 | $11.77 | $41.50 | 0 | — | — |
| 2021-08-20 | $11.77 | $41.50 | 0 | — | — |
| 2021-08-19 | $11.77 | $41.50 | 500 | — | — |
| 2021-08-18 | $12.27 | $42.55 | 1,200 | — | — |
| 2021-08-17 | $11.80 | $40.92 | 0 | — | — |
| 2021-08-16 | $11.80 | $40.92 | 3,700 | — | — |
| 2021-08-13 | $12.04 | $41.75 | 500 | — | — |
| 2021-08-12 | $11.68 | $40.50 | 800 | — | — |
| 2021-08-11 | $11.76 | $40.78 | 500 | — | — |
| 2021-08-10 | $12.41 | $43.03 | 0 | — | — |
| 2021-08-09 | $12.41 | $43.03 | 0 | — | — |
| 2021-08-06 | $12.41 | $43.03 | 0 | — | — |
| 2021-08-05 | $12.41 | $43.03 | 400 | — | — |
| 2021-08-04 | $12.42 | $43.07 | 0 | — | — |
| 2021-08-03 | $12.42 | $43.07 | 0 | — | — |
| 2021-08-02 | $12.42 | $43.07 | 1,100 | — | — |
| 2021-07-30 | $11.50 | $39.88 | 5,200 | — | — |
| 2021-07-29 | $11.84 | $41.06 | 2,800 | — | — |
| 2021-07-28 | $11.30 | $39.18 | 5,500 | — | — |
| 2021-07-27 | $10.95 | $37.97 | 0 | — | — |
| 2021-07-26 | $10.95 | $37.97 | 1,900 | — | — |
| 2021-07-23 | $11.02 | $38.21 | 500 | — | — |
| 2021-07-22 | $10.99 | $38.11 | 11,200 | — | — |
| 2021-07-21 | $11.75 | $40.74 | 300 | — | — |
| 2021-07-20 | $11.72 | $40.64 | 400 | — | — |
| 2021-07-19 | $11.72 | $40.64 | 2,400 | — | — |
| 2021-07-16 | $11.80 | $40.92 | 0 | — | — |
| 2021-07-15 | $11.80 | $40.92 | 700 | — | — |
| 2021-07-14 | $11.83 | $41.02 | 3,500 | — | — |
| 2021-07-13 | $11.80 | $40.92 | 400 | — | — |
| 2021-07-12 | $12.20 | $42.30 | 200 | — | — |
| 2021-07-09 | $12.09 | $41.92 | 300 | — | — |
| 2021-07-08 | $11.90 | $41.26 | 1,300 | — | — |
| 2021-07-07 | $11.89 | $41.23 | 3,100 | — | — |
| 2021-07-06 | $12.02 | $41.68 | 2,600 | — | — |
| 2021-07-02 | $12.57 | $43.59 | 600 | — | — |
| 2021-07-01 | $12.41 | $43.03 | 0 | — | — |
| 2021-06-30 | $12.41 | $43.03 | 0 | — | — |
| 2021-06-29 | $12.41 | $43.03 | 300 | — | — |
| 2021-06-28 | $12.65 | $43.86 | 700 | — | — |
| 2021-06-25 | $12.00 | $41.61 | 1,400 | — | — |
| 2021-06-24 | $12.70 | $44.04 | 400 | — | — |
| 2021-06-23 | $12.00 | $41.61 | 0 | — | — |
| 2021-06-22 | $12.00 | $41.61 | 300 | — | — |
| 2021-06-21 | $12.00 | $41.61 | 0 | — | — |
| 2021-06-18 | $12.00 | $41.61 | 0 | — | — |
| 2021-06-17 | $12.00 | $41.61 | 1,500 | — | — |
| 2021-06-16 | $12.00 | $41.61 | 400 | — | — |
| 2021-06-15 | $12.00 | $41.61 | 1,100 | — | — |
| 2021-06-14 | $11.99 | $41.58 | 1,400 | — | — |
| 2021-06-11 | $12.57 | $43.59 | 0 | — | — |
| 2021-06-10 | $12.57 | $43.59 | 1,000 | — | — |
| 2021-06-09 | $12.47 | $43.24 | 0 | — | — |
| 2021-06-08 | $12.47 | $43.24 | 300 | — | — |
| 2021-06-07 | $12.42 | $43.07 | 600 | — | — |
| 2021-06-04 | $12.51 | $43.38 | 700 | — | — |
| 2021-06-03 | $13.00 | $45.08 | 0 | — | — |
| 2021-06-02 | $13.00 | $45.08 | 600 | — | — |
| 2021-06-01 | $12.89 | $44.70 | 300 | — | — |
| 2021-05-28 | $12.40 | $43.00 | 800 | — | — |
| 2021-05-27 | $12.52 | $43.41 | 1,400 | — | — |
| 2021-05-26 | $12.05 | $41.78 | 500 | — | — |
| 2021-05-25 | $11.57 | $40.12 | 500 | — | — |
| 2021-05-24 | $11.59 | $40.19 | 11,400 | — | — |
| 2021-05-21 | $11.50 | $39.88 | 0 | — | — |
| 2021-05-20 | $11.50 | $39.88 | 3,700 | — | — |
| 2021-05-19 | $11.73 | $39.92 | 2,000 | — | — |
| 2021-05-18 | $11.97 | $40.74 | 10,300 | — | — |
| 2021-05-17 | $11.86 | $40.37 | 4,400 | — | — |
| 2021-05-14 | $12.80 | $43.57 | 11,700 | — | — |
| 2021-05-13 | $12.55 | $42.72 | 2,000 | — | — |
| 2021-05-12 | $12.51 | $42.58 | 2,300 | — | — |
| 2021-05-11 | $13.09 | $44.55 | 5,900 | — | — |
| 2021-05-10 | $14.18 | $48.26 | 10,900 | — | — |
| 2021-05-07 | $13.22 | $45.00 | 6,800 | — | — |
| 2021-05-06 | $12.85 | $43.74 | 1,200 | — | — |
| 2021-05-05 | $13.40 | $45.61 | 300 | — | — |
| 2021-05-04 | $12.91 | $43.94 | 600 | — | — |
| 2021-05-03 | $13.65 | $46.46 | 1,700 | — | — |
| 2021-04-30 | $13.44 | $45.74 | 300 | — | — |
| 2021-04-29 | $13.22 | $45.00 | 200 | — | — |
| 2021-04-28 | $13.69 | $46.60 | 7,500 | — | — |
| 2021-04-27 | $14.20 | $48.33 | 0 | — | — |
| 2021-04-26 | $14.20 | $48.33 | 5,000 | — | — |
| 2021-04-23 | $14.28 | $48.60 | 1,500 | — | — |
| 2021-04-22 | $15.00 | $51.05 | 600 | — | — |
| 2021-04-21 | $14.50 | $49.35 | 3,000 | — | — |
| 2021-04-20 | $14.58 | $49.62 | 5,800 | — | — |
| 2021-04-19 | $14.03 | $47.75 | 700 | — | — |
| 2021-04-16 | $14.34 | $48.81 | 1,500 | — | — |
| 2021-04-15 | $14.30 | $48.67 | 0 | — | — |
| 2021-04-14 | $14.30 | $48.67 | 600 | — | — |
| 2021-04-13 | $14.05 | $47.82 | 200 | — | — |
| 2021-04-12 | $14.04 | $47.79 | 200 | — | — |
| 2021-04-09 | $13.88 | $47.24 | 1,700 | — | — |
| 2021-04-08 | $14.32 | $48.74 | 1,900 | — | — |
| 2021-04-07 | $13.84 | $47.11 | 2,000 | — | — |
| 2021-04-06 | $13.82 | $47.04 | 500 | — | — |
| 2021-04-05 | $13.90 | $47.31 | 2,800 | — | — |
| 2021-04-01 | $13.24 | $45.06 | 5,100 | — | — |
| 2021-03-31 | $13.39 | $45.57 | 300 | — | — |
| 2021-03-30 | $13.50 | $45.95 | 1,300 | — | — |
| 2021-03-29 | $12.98 | $44.18 | 300 | — | — |
| 2021-03-26 | $13.63 | $46.39 | 500 | — | — |
| 2021-03-25 | $13.78 | $46.90 | 800 | — | — |
| 2021-03-24 | $13.84 | $47.11 | 500 | — | — |
| 2021-03-23 | $13.29 | $45.23 | 400 | — | — |
| 2021-03-22 | $13.46 | $45.81 | 700 | — | — |
| 2021-03-19 | $13.51 | $45.98 | 500 | — | — |
| 2021-03-18 | $13.57 | $46.19 | 400 | — | — |
| 2021-03-17 | $14.12 | $48.06 | 1,000 | — | — |
| 2021-03-16 | $13.52 | $46.02 | 100 | — | — |
| 2021-03-15 | $14.59 | $49.66 | 2,400 | — | — |
| 2021-03-12 | $13.91 | $47.34 | 1,100 | — | — |
| 2021-03-11 | $14.58 | $49.62 | 1,600 | — | — |
| 2021-03-10 | $14.13 | $48.09 | 1,000 | — | — |
| 2021-03-09 | $14.37 | $48.91 | 1,600 | — | — |
| 2021-03-08 | $13.66 | $46.49 | 9,700 | — | — |
| 2021-03-05 | $14.00 | $47.65 | 600 | — | — |
| 2021-03-04 | $13.88 | $47.24 | 400 | — | — |
| 2021-03-03 | $14.56 | $49.56 | 1,200 | — | — |
| 2021-03-02 | $14.50 | $49.35 | 4,700 | — | — |
| 2021-03-01 | $14.82 | $50.44 | 5,700 | — | — |
| 2021-02-26 | $13.50 | $45.95 | 200 | — | — |
| 2021-02-25 | $14.47 | $49.25 | 1,000 | — | — |
| 2021-02-24 | $14.51 | $49.39 | 0 | — | — |
| 2021-02-23 | $14.51 | $49.39 | 0 | — | — |
| 2021-02-22 | $14.51 | $49.39 | 1,400 | — | — |
| 2021-02-19 | $14.50 | $49.35 | 200 | — | — |
| 2021-02-18 | $15.04 | $51.19 | 0 | — | — |
| 2021-02-17 | $15.04 | $51.19 | 1,400 | — | — |
| 2021-02-16 | $14.90 | $50.71 | 2,600 | — | — |
| 2021-02-12 | $12.73 | $43.33 | 0 | — | — |
| 2021-02-11 | $12.73 | $43.33 | 0 | — | — |
| 2021-02-10 | $12.73 | $43.33 | 1,100 | — | — |
| 2021-02-09 | $13.83 | $47.07 | 500 | — | — |
| 2021-02-08 | $13.87 | $47.21 | 500 | — | — |
| 2021-02-05 | $13.64 | $46.43 | 0 | — | — |
| 2021-02-04 | $13.64 | $46.43 | 2,700 | — | — |
| 2021-02-03 | $13.85 | $47.14 | 1,200 | — | — |
| 2021-02-02 | $13.61 | $46.32 | 800 | — | — |
| 2021-02-01 | $13.75 | $46.80 | 3,600 | — | — |
| 2021-01-29 | $13.00 | $44.25 | 0 | — | — |
| 2021-01-28 | $13.00 | $44.25 | 700 | — | — |
| 2021-01-27 | $13.00 | $44.25 | 3,900 | — | — |
| 2021-01-26 | $13.68 | $46.56 | 1,300 | — | — |
| 2021-01-25 | $13.61 | $46.32 | 1,900 | — | — |
| 2021-01-22 | $13.71 | $46.66 | 1,600 | — | — |
| 2021-01-21 | $14.27 | $48.57 | 700 | — | — |
| 2021-01-20 | $13.83 | $46.35 | 8,300 | — | — |
| 2021-01-19 | $13.76 | $46.11 | 0 | — | — |
| 2021-01-15 | $13.76 | $46.11 | 600 | — | — |
| 2021-01-14 | $13.97 | $46.82 | 1,000 | — | — |
| 2021-01-13 | $13.30 | $44.57 | 5,900 | — | — |
| 2021-01-12 | $14.04 | $47.05 | 1,000 | — | — |
| 2021-01-11 | $13.90 | $46.58 | 600 | — | — |
| 2021-01-08 | $13.59 | $45.54 | 700 | — | — |
| 2021-01-07 | $13.70 | $45.91 | 200 | — | — |
| 2021-01-06 | $13.77 | $46.15 | 1,000 | — | — |
| 2021-01-05 | $13.64 | $45.71 | 200 | — | — |
| 2021-01-04 | $13.32 | $44.64 | 0 | — | — |