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
- 1981-12-08 to 2026-08-28
- 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 | $13.50 | $26.19 | 7,315 | — | — |
| 2021-12-30 | $13.60 | $26.39 | 7,154 | — | — |
| 2021-12-29 | $13.31 | $25.83 | 8,420 | — | — |
| 2021-12-28 | $13.50 | $26.19 | 30,845 | — | — |
| 2021-12-27 | $13.15 | $25.52 | 7,506 | — | — |
| 2021-12-23 | $13.58 | $26.35 | 7,047 | — | — |
| 2021-12-22 | $13.04 | $25.30 | 5,086 | — | — |
| 2021-12-21 | $13.27 | $25.75 | 9,975 | — | — |
| 2021-12-20 | $13.00 | $25.22 | 29,740 | — | — |
| 2021-12-17 | $13.14 | $25.50 | 23,459 | — | — |
| 2021-12-16 | $13.86 | $26.89 | 26,015 | — | — |
| 2021-12-15 | $13.91 | $26.99 | 9,322 | — | — |
| 2021-12-14 | $13.98 | $27.13 | 20,315 | — | — |
| 2021-12-13 | $14.00 | $27.16 | 49,135 | — | — |
| 2021-12-10 | $14.79 | $28.70 | 39,055 | — | — |
| 2021-12-09 | $15.62 | $30.31 | 15,052 | — | — |
| 2021-12-08 | $15.76 | $30.58 | 20,595 | — | — |
| 2021-12-07 | $17.01 | $33.01 | 21,678 | — | — |
| 2021-12-06 | $17.16 | $33.30 | 33,093 | — | — |
| 2021-12-03 | $15.88 | $30.81 | 22,335 | — | — |
| 2021-12-02 | $16.70 | $32.40 | 3,228 | — | — |
| 2021-12-01 | $16.66 | $32.33 | 19,950 | — | — |
| 2021-11-30 | $16.53 | $32.07 | 10,157 | — | — |
| 2021-11-29 | $17.50 | $33.96 | 9,617 | — | — |
| 2021-11-26 | $17.92 | $34.77 | 5,254 | — | — |
| 2021-11-24 | $17.69 | $34.32 | 2,694 | — | — |
| 2021-11-23 | $17.99 | $34.91 | 10,299 | — | — |
| 2021-11-22 | $17.67 | $34.29 | 28,938 | — | — |
| 2021-11-19 | $17.16 | $33.30 | 1,440 | — | — |
| 2021-11-18 | $17.73 | $34.40 | 9,661 | — | — |
| 2021-11-17 | $18.00 | $34.93 | 16,144 | — | — |
| 2021-11-16 | $18.00 | $34.93 | 25,845 | — | — |
| 2021-11-15 | $17.60 | $34.15 | 17,359 | — | — |
| 2021-11-12 | $16.84 | $32.68 | 5,622 | — | — |
| 2021-11-11 | $17.05 | $33.08 | 5,409 | — | — |
| 2021-11-10 | $17.50 | $33.96 | 9,812 | — | — |
| 2021-11-09 | $18.08 | $35.07 | 4,913 | — | — |
| 2021-11-08 | $18.24 | $35.39 | 21,612 | — | — |
| 2021-11-05 | $17.80 | $34.54 | 20,315 | — | — |
| 2021-11-04 | $16.94 | $32.87 | 2,034 | — | — |
| 2021-11-03 | $16.82 | $32.64 | 4,369 | — | — |
| 2021-11-02 | $16.66 | $32.33 | 8,689 | — | — |
| 2021-11-01 | $16.56 | $32.13 | 6,644 | — | — |
| 2021-10-29 | $16.50 | $32.02 | 5,961 | — | — |
| 2021-10-28 | $16.30 | $31.63 | 2,565 | — | — |
| 2021-10-27 | $16.51 | $32.04 | 5,282 | — | — |
| 2021-10-26 | $16.80 | $32.60 | 3,201 | — | — |
| 2021-10-25 | $17.03 | $33.04 | 6,608 | — | — |
| 2021-10-22 | $17.04 | $33.06 | 2,594 | — | — |
| 2021-10-21 | $16.92 | $32.83 | 7,992 | — | — |
| 2021-10-20 | $16.92 | $32.83 | 4,206 | — | — |
| 2021-10-19 | $16.73 | $32.46 | 1,236 | — | — |
| 2021-10-18 | $16.73 | $32.46 | 10,200 | — | — |
| 2021-10-15 | $17.08 | $33.14 | 10,192 | — | — |
| 2021-10-14 | $16.85 | $32.69 | 17,917 | — | — |
| 2021-10-13 | $16.36 | $31.74 | 7,960 | — | — |
| 2021-10-12 | $15.96 | $30.97 | 25,277 | — | — |
| 2021-10-11 | $15.94 | $30.93 | 8,417 | — | — |
| 2021-10-08 | $15.50 | $30.08 | 9,204 | — | — |
| 2021-10-07 | $15.64 | $30.35 | 22,686 | — | — |
| 2021-10-06 | $15.15 | $29.40 | 9,242 | — | — |
| 2021-10-05 | $15.52 | $30.11 | 7,414 | — | — |
| 2021-10-04 | $15.65 | $30.37 | 7,716 | — | — |
| 2021-10-01 | $15.02 | $29.14 | 8,207 | — | — |
| 2021-09-30 | $15.05 | $29.20 | 3,740 | — | — |
| 2021-09-29 | $14.81 | $28.74 | 2,755 | — | — |
| 2021-09-28 | $15.49 | $30.06 | 3,985 | — | — |
| 2021-09-27 | $15.82 | $30.70 | 5,175 | — | — |
| 2021-09-24 | $15.30 | $29.69 | 3,263 | — | — |
| 2021-09-23 | $15.66 | $30.38 | 3,739 | — | — |
| 2021-09-22 | $15.80 | $30.66 | 6,146 | — | — |
| 2021-09-21 | $15.92 | $30.89 | 3,264 | — | — |
| 2021-09-20 | $15.98 | $31.01 | 16,620 | — | — |
| 2021-09-17 | $15.66 | $30.39 | 27,924 | — | — |
| 2021-09-16 | $14.95 | $29.01 | 18,371 | — | — |
| 2021-09-15 | $14.97 | $29.05 | 7,832 | — | — |
| 2021-09-14 | $15.01 | $29.12 | 13,995 | — | — |
| 2021-09-13 | $15.56 | $30.19 | 8,197 | — | — |
| 2021-09-10 | $15.22 | $29.52 | 6,269 | — | — |
| 2021-09-09 | $15.01 | $29.12 | 6,478 | — | — |
| 2021-09-08 | $15.43 | $29.94 | 3,492 | — | — |
| 2021-09-07 | $15.64 | $30.35 | 3,133 | — | — |
| 2021-09-03 | $15.42 | $29.92 | 11,989 | — | — |
| 2021-09-02 | $15.54 | $30.15 | 14,390 | — | — |
| 2021-09-01 | $15.74 | $30.54 | 6,924 | — | — |
| 2021-08-31 | $15.66 | $30.39 | 3,690 | — | — |
| 2021-08-30 | $15.28 | $29.65 | 1,561 | — | — |
| 2021-08-27 | $15.25 | $29.59 | 3,956 | — | — |
| 2021-08-26 | $15.35 | $29.78 | 16,393 | — | — |
| 2021-08-25 | $15.30 | $29.69 | 1,284 | — | — |
| 2021-08-24 | $15.45 | $29.98 | 3,892 | — | — |
| 2021-08-23 | $15.15 | $29.40 | 4,611 | — | — |
| 2021-08-20 | $15.08 | $29.26 | 14,953 | — | — |
| 2021-08-19 | $15.25 | $29.58 | 27,801 | — | — |
| 2021-08-18 | $15.52 | $30.11 | 3,839 | — | — |
| 2021-08-17 | $15.75 | $30.56 | 1,429 | — | — |
| 2021-08-16 | $15.53 | $30.13 | 8,506 | — | — |
| 2021-08-13 | $15.67 | $30.40 | 1,264 | — | — |
| 2021-08-12 | $15.95 | $30.95 | 4,201 | — | — |
| 2021-08-11 | $15.97 | $30.99 | 8,804 | — | — |
| 2021-08-10 | $15.75 | $30.56 | 3,309 | — | — |
| 2021-08-09 | $16.46 | $31.94 | 13,405 | — | — |
| 2021-08-06 | $15.75 | $30.56 | 3,170 | — | — |
| 2021-08-05 | $16.25 | $31.54 | 9,319 | — | — |
| 2021-08-04 | $16.19 | $31.41 | 21,816 | — | — |
| 2021-08-03 | $16.00 | $31.05 | 19,244 | — | — |
| 2021-08-02 | $15.75 | $30.56 | 4,998 | — | — |
| 2021-07-30 | $16.05 | $31.14 | 15,440 | — | — |
| 2021-07-29 | $15.34 | $29.77 | 2,318 | — | — |
| 2021-07-28 | $15.19 | $29.47 | 4,784 | — | — |
| 2021-07-27 | $15.25 | $29.59 | 13,360 | — | — |
| 2021-07-26 | $15.19 | $29.47 | 10,150 | — | — |
| 2021-07-23 | $15.20 | $29.49 | 1,041 | — | — |
| 2021-07-22 | $15.20 | $29.49 | 1,794 | — | — |
| 2021-07-21 | $15.23 | $29.55 | 3,357 | — | — |
| 2021-07-20 | $14.73 | $28.58 | 14,678 | — | — |
| 2021-07-19 | $14.71 | $28.54 | 12,898 | — | — |
| 2021-07-16 | $14.49 | $28.12 | 26,662 | — | — |
| 2021-07-15 | $14.50 | $28.14 | 6,786 | — | — |
| 2021-07-14 | $15.00 | $29.11 | 4,288 | — | — |
| 2021-07-13 | $14.83 | $28.78 | 9,435 | — | — |
| 2021-07-12 | $14.49 | $28.12 | 6,981 | — | — |
| 2021-07-09 | $14.22 | $27.59 | 4,674 | — | — |
| 2021-07-08 | $14.43 | $28.00 | 9,332 | — | — |
| 2021-07-07 | $14.68 | $28.48 | 8,078 | — | — |
| 2021-07-06 | $14.31 | $27.77 | 3,552 | — | — |
| 2021-07-02 | $14.02 | $27.20 | 9,151 | — | — |
| 2021-07-01 | $14.04 | $27.24 | 29,052 | — | — |
| 2021-06-30 | $13.92 | $27.01 | 5,971 | — | — |
| 2021-06-29 | $13.95 | $27.06 | 8,643 | — | — |
| 2021-06-28 | $14.10 | $27.36 | 21,949 | — | — |
| 2021-06-25 | $13.55 | $26.29 | 32,681 | — | — |
| 2021-06-24 | $14.01 | $27.18 | 9,866 | — | — |
| 2021-06-23 | $13.96 | $27.09 | 9,413 | — | — |
| 2021-06-22 | $13.98 | $27.13 | 2,814 | — | — |
| 2021-06-21 | $13.96 | $27.09 | 11,542 | — | — |
| 2021-06-18 | $14.14 | $27.44 | 43,738 | — | — |
| 2021-06-17 | $14.28 | $27.71 | 13,118 | — | — |
| 2021-06-16 | $14.05 | $27.26 | 10,014 | — | — |
| 2021-06-15 | $14.43 | $28.00 | 54,341 | — | — |
| 2021-06-14 | $14.80 | $28.72 | 12,928 | — | — |
| 2021-06-11 | $14.75 | $28.62 | 9,041 | — | — |
| 2021-06-10 | $15.20 | $29.49 | 24,056 | — | — |
| 2021-06-09 | $15.56 | $30.19 | 25,510 | — | — |
| 2021-06-08 | $15.34 | $29.77 | 15,883 | — | — |
| 2021-06-07 | $15.36 | $29.79 | 23,807 | — | — |
| 2021-06-04 | $15.71 | $30.48 | 6,598 | — | — |
| 2021-06-03 | $16.15 | $31.34 | 5,151 | — | — |
| 2021-06-02 | $16.19 | $31.41 | 19,742 | — | — |
| 2021-06-01 | $16.42 | $31.86 | 19,429 | — | — |
| 2021-05-28 | $16.25 | $31.53 | 4,602 | — | — |
| 2021-05-27 | $16.24 | $31.51 | 5,822 | — | — |
| 2021-05-26 | $16.57 | $32.15 | 6,918 | — | — |
| 2021-05-25 | $16.64 | $32.29 | 9,746 | — | — |
| 2021-05-24 | $16.85 | $32.69 | 19,995 | — | — |
| 2021-05-21 | $16.89 | $32.77 | 20,962 | — | — |
| 2021-05-20 | $16.18 | $31.39 | 8,164 | — | — |
| 2021-05-19 | $15.92 | $30.89 | 5,036 | — | — |
| 2021-05-18 | $15.74 | $30.54 | 10,305 | — | — |
| 2021-05-17 | $15.56 | $30.19 | 11,364 | — | — |
| 2021-05-14 | $15.31 | $29.71 | 18,928 | — | — |
| 2021-05-13 | $15.03 | $29.16 | 9,089 | — | — |
| 2021-05-12 | $15.28 | $29.65 | 13,163 | — | — |
| 2021-05-11 | $15.15 | $29.40 | 15,031 | — | — |
| 2021-05-10 | $15.06 | $29.22 | 26,089 | — | — |
| 2021-05-07 | $15.10 | $29.30 | 28,988 | — | — |
| 2021-05-06 | $15.92 | $30.89 | 14,307 | — | — |
| 2021-05-05 | $15.98 | $31.01 | 12,619 | — | — |
| 2021-05-04 | $15.83 | $30.72 | 27,682 | — | — |
| 2021-05-03 | $15.79 | $30.64 | 47,229 | — | — |
| 2021-04-30 | $14.66 | $28.45 | 27,298 | — | — |
| 2021-04-29 | $15.52 | $30.11 | 9,094 | — | — |
| 2021-04-28 | $15.67 | $30.41 | 43,165 | — | — |
| 2021-04-27 | $16.10 | $31.24 | 39,987 | — | — |
| 2021-04-26 | $17.93 | $34.79 | 43,077 | — | — |
| 2021-04-23 | $17.87 | $34.67 | 25,234 | — | — |
| 2021-04-22 | $17.38 | $33.72 | 45,552 | — | — |
| 2021-04-21 | $17.10 | $33.18 | 73,379 | — | — |
| 2021-04-20 | $17.08 | $33.14 | 89,330 | — | — |
| 2021-04-19 | $16.35 | $31.72 | 82,404 | — | — |
| 2021-04-16 | $15.17 | $29.44 | 58,538 | — | — |
| 2021-04-15 | $14.69 | $28.50 | 21,785 | — | — |
| 2021-04-14 | $14.50 | $28.14 | 24,393 | — | — |
| 2021-04-13 | $14.40 | $27.94 | 12,842 | — | — |
| 2021-04-12 | $14.44 | $28.02 | 18,945 | — | — |
| 2021-04-09 | $14.74 | $28.60 | 31,923 | — | — |
| 2021-04-08 | $14.25 | $27.65 | 18,703 | — | — |
| 2021-04-07 | $14.26 | $27.67 | 87,824 | — | — |
| 2021-04-06 | $14.05 | $27.26 | 11,433 | — | — |
| 2021-04-05 | $13.99 | $27.15 | 8,500 | — | — |
| 2021-04-01 | $13.68 | $26.54 | 46,853 | — | — |
| 2021-03-31 | $13.40 | $26.00 | 44,231 | — | — |
| 2021-03-30 | $14.07 | $27.30 | 14,555 | — | — |
| 2021-03-29 | $14.45 | $28.04 | 31,874 | — | — |
| 2021-03-26 | $14.20 | $27.55 | 13,183 | — | — |
| 2021-03-25 | $14.75 | $28.62 | 238,499 | — | — |
| 2021-03-24 | $12.96 | $25.15 | 100,455 | — | — |
| 2021-03-23 | $12.65 | $24.55 | 30,590 | — | — |
| 2021-03-22 | $12.55 | $24.35 | 16,406 | — | — |
| 2021-03-19 | $12.31 | $23.89 | 7,453 | — | — |
| 2021-03-18 | $12.00 | $23.28 | 2,202 | — | — |
| 2021-03-17 | $12.19 | $23.65 | 32,952 | — | — |
| 2021-03-16 | $11.71 | $22.72 | 13,831 | — | — |
| 2021-03-15 | $11.55 | $22.41 | 9,787 | — | — |
| 2021-03-12 | $11.55 | $22.41 | 28,683 | — | — |
| 2021-03-11 | $11.57 | $22.45 | 5,204 | — | — |
| 2021-03-10 | $11.37 | $22.06 | 23,904 | — | — |
| 2021-03-09 | $11.50 | $22.31 | 8,453 | — | — |
| 2021-03-08 | $11.50 | $22.31 | 3,149 | — | — |
| 2021-03-05 | $11.50 | $22.31 | 22,133 | — | — |
| 2021-03-04 | $11.50 | $22.31 | 10,710 | — | — |
| 2021-03-03 | $11.64 | $22.59 | 39,986 | — | — |
| 2021-03-02 | $11.52 | $22.36 | 17,950 | — | — |
| 2021-03-01 | $11.30 | $21.93 | 16,929 | — | — |
| 2021-02-26 | $11.16 | $21.65 | 5,606 | — | — |
| 2021-02-25 | $11.25 | $21.83 | 9,793 | — | — |
| 2021-02-24 | $11.00 | $21.34 | 13,967 | — | — |
| 2021-02-23 | $11.15 | $21.63 | 44,106 | — | — |
| 2021-02-22 | $11.15 | $21.63 | 14,230 | — | — |
| 2021-02-19 | $11.14 | $21.62 | 60,972 | — | — |
| 2021-02-18 | $11.00 | $21.34 | 52,155 | — | — |
| 2021-02-17 | $10.91 | $21.17 | 20,972 | — | — |
| 2021-02-16 | $11.25 | $21.83 | 85,191 | — | — |
| 2021-02-12 | $11.24 | $21.81 | 7,595 | — | — |
| 2021-02-11 | $10.84 | $21.03 | 6,986 | — | — |
| 2021-02-10 | $10.89 | $21.13 | 12,933 | — | — |
| 2021-02-09 | $11.06 | $21.46 | 8,225 | — | — |
| 2021-02-08 | $11.42 | $22.16 | 81,105 | — | — |
| 2021-02-05 | $11.03 | $21.39 | 9,865 | — | — |
| 2021-02-04 | $10.83 | $21.01 | 1,761 | — | — |
| 2021-02-03 | $11.05 | $21.44 | 19,578 | — | — |
| 2021-02-02 | $11.00 | $21.34 | 2,718 | — | — |
| 2021-02-01 | $10.78 | $20.92 | 5,672 | — | — |
| 2021-01-29 | $10.75 | $20.86 | 3,197 | — | — |
| 2021-01-28 | $11.22 | $21.77 | 1,567 | — | — |
| 2021-01-27 | $11.21 | $21.75 | 14,733 | — | — |
| 2021-01-26 | $10.87 | $21.09 | 38,675 | — | — |
| 2021-01-25 | $10.70 | $20.76 | 18,095 | — | — |
| 2021-01-22 | $10.53 | $20.43 | 4,369 | — | — |
| 2021-01-21 | $10.48 | $20.33 | 5,666 | — | — |
| 2021-01-20 | $10.47 | $20.32 | 54,936 | — | — |
| 2021-01-19 | $10.43 | $20.24 | 13,768 | — | — |
| 2021-01-15 | $10.40 | $20.18 | 4,889 | — | — |
| 2021-01-14 | $11.00 | $21.34 | 7,038 | — | — |
| 2021-01-13 | $10.54 | $20.45 | 7,055 | — | — |
| 2021-01-12 | $10.55 | $20.47 | 1,588 | — | — |
| 2021-01-11 | $10.60 | $20.57 | 8,041 | — | — |
| 2021-01-08 | $10.25 | $19.89 | 4,190 | — | — |
| 2021-01-07 | $10.51 | $20.39 | 6,907 | — | — |
| 2021-01-06 | $10.70 | $20.76 | 12,758 | — | — |
| 2021-01-05 | $10.72 | $20.80 | 3,678 | — | — |
| 2021-01-04 | $10.92 | $21.19 | 12,639 | — | — |