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
- 1982-04-21 to 2026-09-03
- 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 | $12.65 | $18.24 | 600 | — | — |
| 2021-12-30 | $12.89 | $18.59 | 2,200 | — | — |
| 2021-12-29 | $12.60 | $18.17 | 7,700 | — | — |
| 2021-12-28 | $11.94 | $17.22 | 7,100 | — | — |
| 2021-12-27 | $11.54 | $16.64 | 0 | — | — |
| 2021-12-23 | $11.54 | $16.64 | 1,800 | — | — |
| 2021-12-22 | $11.63 | $16.77 | 3,300 | — | — |
| 2021-12-21 | $11.45 | $16.51 | 1,100 | — | — |
| 2021-12-20 | $11.57 | $16.69 | 3,500 | — | — |
| 2021-12-17 | $11.21 | $16.17 | 1,200 | — | — |
| 2021-12-16 | $11.54 | $16.64 | 1,600 | — | — |
| 2021-12-15 | $11.26 | $16.24 | 7,300 | — | — |
| 2021-12-14 | $11.45 | $16.51 | 1,300 | — | — |
| 2021-12-13 | $11.31 | $16.31 | 1,100 | — | — |
| 2021-12-10 | $11.25 | $16.22 | 800 | — | — |
| 2021-12-09 | $11.73 | $16.92 | 0 | — | — |
| 2021-12-08 | $11.73 | $16.92 | 700 | — | — |
| 2021-12-07 | $11.72 | $16.90 | 300 | — | — |
| 2021-12-06 | $11.51 | $16.60 | 400 | — | — |
| 2021-12-03 | $11.94 | $17.22 | 900 | — | — |
| 2021-12-02 | $11.22 | $16.18 | 800 | — | — |
| 2021-12-01 | $11.60 | $16.73 | 3,700 | — | — |
| 2021-11-30 | $11.50 | $16.58 | 1,500 | — | — |
| 2021-11-29 | $11.23 | $16.19 | 8,300 | — | — |
| 2021-11-26 | $11.20 | $16.15 | 1,100 | — | — |
| 2021-11-24 | $11.43 | $16.48 | 2,600 | — | — |
| 2021-11-23 | $11.85 | $17.09 | 900 | — | — |
| 2021-11-22 | $11.65 | $16.80 | 4,800 | — | — |
| 2021-11-19 | $11.34 | $16.35 | 1,000 | — | — |
| 2021-11-18 | $11.75 | $16.94 | 600 | — | — |
| 2021-11-17 | $11.79 | $17.00 | 9,300 | — | — |
| 2021-11-16 | $11.74 | $16.93 | 4,200 | — | — |
| 2021-11-15 | $11.76 | $16.96 | 2,300 | — | — |
| 2021-11-12 | $11.63 | $16.77 | 1,400 | — | — |
| 2021-11-11 | $12.15 | $17.52 | 400 | — | — |
| 2021-11-10 | $11.94 | $17.22 | 2,000 | — | — |
| 2021-11-09 | $12.30 | $17.74 | 3,300 | — | — |
| 2021-11-08 | $12.37 | $17.84 | 2,300 | — | — |
| 2021-11-05 | $12.01 | $17.32 | 1,300 | — | — |
| 2021-11-04 | $12.50 | $18.03 | 600 | — | — |
| 2021-11-03 | $12.14 | $17.51 | 700 | — | — |
| 2021-11-02 | $12.00 | $17.31 | 6,400 | — | — |
| 2021-11-01 | $11.91 | $17.18 | 1,300 | — | — |
| 2021-10-29 | $11.80 | $17.02 | 4,200 | — | — |
| 2021-10-28 | $11.80 | $17.02 | 400 | — | — |
| 2021-10-27 | $12.12 | $17.48 | 1,100 | — | — |
| 2021-10-26 | $12.19 | $17.58 | 4,600 | — | — |
| 2021-10-25 | $12.00 | $17.31 | 600 | — | — |
| 2021-10-22 | $11.85 | $17.09 | 39,300 | — | — |
| 2021-10-21 | $12.88 | $18.57 | 2,000 | — | — |
| 2021-10-20 | $12.70 | $18.31 | 2,400 | — | — |
| 2021-10-19 | $12.60 | $18.17 | 3,300 | — | — |
| 2021-10-18 | $12.35 | $17.81 | 6,300 | — | — |
| 2021-10-15 | $11.84 | $17.07 | 2,500 | — | — |
| 2021-10-14 | $11.85 | $17.09 | 3,600 | — | — |
| 2021-10-13 | $11.91 | $17.18 | 2,800 | — | — |
| 2021-10-12 | $12.13 | $17.49 | 1,500 | — | — |
| 2021-10-11 | $12.04 | $17.36 | 5,900 | — | — |
| 2021-10-08 | $11.96 | $17.25 | 9,400 | — | — |
| 2021-10-07 | $12.19 | $17.58 | 5,100 | — | — |
| 2021-10-06 | $12.12 | $17.48 | 9,700 | — | — |
| 2021-10-05 | $12.35 | $17.81 | 43,100 | — | — |
| 2021-10-04 | $13.30 | $19.18 | 7,200 | — | — |
| 2021-10-01 | $13.40 | $19.32 | 16,300 | — | — |
| 2021-09-30 | $13.14 | $18.95 | 16,900 | — | — |
| 2021-09-29 | $13.31 | $19.19 | 9,000 | — | — |
| 2021-09-28 | $13.25 | $19.11 | 24,900 | — | — |
| 2021-09-27 | $13.83 | $19.94 | 23,300 | — | — |
| 2021-09-24 | $13.09 | $18.88 | 61,900 | — | — |
| 2021-09-23 | $12.75 | $18.39 | 115,000 | — | — |
| 2021-09-22 | $10.64 | $15.34 | 1,900 | — | — |
| 2021-09-21 | $10.26 | $14.80 | 6,500 | — | — |
| 2021-09-20 | $10.34 | $14.91 | 6,300 | — | — |
| 2021-09-17 | $11.40 | $16.44 | 28,700 | — | — |
| 2021-09-16 | $10.53 | $15.19 | 5,400 | — | — |
| 2021-09-15 | $10.51 | $15.16 | 8,500 | — | — |
| 2021-09-14 | $10.43 | $15.04 | 5,300 | — | — |
| 2021-09-13 | $10.94 | $15.78 | 6,900 | — | — |
| 2021-09-10 | $10.67 | $15.39 | 13,800 | — | — |
| 2021-09-09 | $11.02 | $15.89 | 7,600 | — | — |
| 2021-09-08 | $11.00 | $15.86 | 4,800 | — | — |
| 2021-09-07 | $11.27 | $16.25 | 10,900 | — | — |
| 2021-09-03 | $11.56 | $16.67 | 2,900 | — | — |
| 2021-09-02 | $11.79 | $17.00 | 31,200 | — | — |
| 2021-09-01 | $11.70 | $16.87 | 29,900 | — | — |
| 2021-08-31 | $11.30 | $16.30 | 57,600 | — | — |
| 2021-08-30 | $11.01 | $15.88 | 4,200 | — | — |
| 2021-08-27 | $11.05 | $15.94 | 11,100 | — | — |
| 2021-08-26 | $11.28 | $16.27 | 22,700 | — | — |
| 2021-08-25 | $11.14 | $16.06 | 32,700 | — | — |
| 2021-08-24 | $11.19 | $16.14 | 29,400 | — | — |
| 2021-08-23 | $11.42 | $16.47 | 24,400 | — | — |
| 2021-08-20 | $11.92 | $17.19 | 25,600 | — | — |
| 2021-08-19 | $11.04 | $15.92 | 18,100 | — | — |
| 2021-08-18 | $11.53 | $16.63 | 10,800 | — | — |
| 2021-08-17 | $11.70 | $16.87 | 11,100 | — | — |
| 2021-08-16 | $11.62 | $16.76 | 30,700 | — | — |
| 2021-08-13 | $12.89 | $18.59 | 11,500 | — | — |
| 2021-08-12 | $12.90 | $18.60 | 39,800 | — | — |
| 2021-08-11 | $13.98 | $20.16 | 28,200 | — | — |
| 2021-08-10 | $14.27 | $20.58 | 19,900 | — | — |
| 2021-08-09 | $14.16 | $20.42 | 60,500 | — | — |
| 2021-08-06 | $13.55 | $19.54 | 69,000 | — | — |
| 2021-08-05 | $13.76 | $19.84 | 80,100 | — | — |
| 2021-08-04 | $13.46 | $19.41 | 84,800 | — | — |
| 2021-08-03 | $13.81 | $19.92 | 33,800 | — | — |
| 2021-08-02 | $13.25 | $19.11 | 68,400 | — | — |
| 2021-07-30 | $14.32 | $20.65 | 54,000 | — | — |
| 2021-07-29 | $12.93 | $18.65 | 37,400 | — | — |
| 2021-07-28 | $12.97 | $18.70 | 50,600 | — | — |
| 2021-07-27 | $13.59 | $19.60 | 8,100 | — | — |
| 2021-07-26 | $13.66 | $19.70 | 36,300 | — | — |
| 2021-07-23 | $14.28 | $20.59 | 54,800 | — | — |
| 2021-07-22 | $13.50 | $19.47 | 82,900 | — | — |
| 2021-07-21 | $14.30 | $20.62 | 149,100 | — | — |
| 2021-07-20 | $15.24 | $21.98 | 149,400 | — | — |
| 2021-07-19 | $13.67 | $19.71 | 182,500 | — | — |
| 2021-07-16 | $12.78 | $18.43 | 1,292,800 | — | — |
| 2021-07-15 | $13.62 | $19.64 | 7,985,000 | — | — |
| 2021-07-14 | $11.72 | $16.90 | 50,800 | — | — |
| 2021-07-13 | $10.74 | $15.49 | 4,400 | — | — |
| 2021-07-12 | $11.06 | $15.95 | 6,000 | — | — |
| 2021-07-09 | $11.03 | $15.91 | 29,800 | — | — |
| 2021-07-08 | $10.74 | $15.49 | 29,900 | — | — |
| 2021-07-07 | $10.68 | $15.40 | 29,500 | — | — |
| 2021-07-06 | $9.64 | $13.90 | 15,000 | — | — |
| 2021-07-02 | $9.20 | $13.27 | 6,000 | — | — |
| 2021-07-01 | $9.70 | $13.99 | 10,600 | — | — |
| 2021-06-30 | $9.31 | $13.43 | 14,200 | — | — |
| 2021-06-29 | $9.69 | $13.97 | 5,600 | — | — |
| 2021-06-28 | $9.77 | $14.09 | 8,700 | — | — |
| 2021-06-25 | $9.71 | $14.00 | 187,600 | — | — |
| 2021-06-24 | $10.53 | $15.19 | 4,500 | — | — |
| 2021-06-23 | $10.68 | $15.40 | 3,800 | — | — |
| 2021-06-22 | $10.75 | $15.50 | 3,900 | — | — |
| 2021-06-21 | $10.50 | $15.14 | 5,000 | — | — |
| 2021-06-18 | $10.56 | $15.23 | 5,400 | — | — |
| 2021-06-17 | $10.67 | $15.39 | 3,600 | — | — |
| 2021-06-16 | $11.05 | $15.94 | 3,900 | — | — |
| 2021-06-15 | $11.11 | $16.02 | 6,500 | — | — |
| 2021-06-14 | $10.96 | $15.81 | 8,200 | — | — |
| 2021-06-11 | $11.38 | $16.41 | 9,400 | — | — |
| 2021-06-10 | $12.44 | $17.94 | 5,500 | — | — |
| 2021-06-09 | $12.20 | $17.59 | 31,200 | — | — |
| 2021-06-08 | $11.43 | $16.48 | 4,700 | — | — |
| 2021-06-07 | $11.94 | $17.22 | 7,000 | — | — |
| 2021-06-04 | $12.50 | $18.03 | 7,200 | — | — |
| 2021-06-03 | $12.57 | $18.13 | 10,000 | — | — |
| 2021-06-02 | $12.75 | $18.39 | 23,900 | — | — |
| 2021-06-01 | $11.44 | $16.50 | 26,300 | — | — |
| 2021-05-28 | $10.65 | $15.36 | 700 | — | — |
| 2021-05-27 | $11.10 | $16.01 | 1,400 | — | — |
| 2021-05-26 | $10.56 | $15.23 | 2,700 | — | — |
| 2021-05-25 | $10.78 | $15.55 | 2,400 | — | — |
| 2021-05-24 | $10.62 | $15.32 | 3,100 | — | — |
| 2021-05-21 | $10.19 | $14.69 | 1,400 | — | — |
| 2021-05-20 | $10.15 | $14.64 | 7,300 | — | — |
| 2021-05-19 | $10.12 | $14.59 | 6,700 | — | — |
| 2021-05-18 | $10.00 | $14.42 | 10,400 | — | — |
| 2021-05-17 | $9.39 | $13.54 | 17,700 | — | — |
| 2021-05-14 | $8.46 | $12.20 | 4,800 | — | — |
| 2021-05-13 | $8.05 | $11.61 | 6,500 | — | — |
| 2021-05-12 | $7.96 | $11.48 | 4,200 | — | — |
| 2021-05-11 | $7.98 | $11.51 | 1,300 | — | — |
| 2021-05-10 | $8.17 | $11.78 | 3,100 | — | — |
| 2021-05-07 | $7.80 | $11.25 | 2,700 | — | — |
| 2021-05-06 | $7.74 | $11.16 | 3,100 | — | — |
| 2021-05-05 | $7.85 | $11.32 | 2,500 | — | — |
| 2021-05-04 | $7.80 | $11.25 | 6,200 | — | — |
| 2021-05-03 | $7.73 | $11.15 | 4,900 | — | — |
| 2021-04-30 | $7.78 | $11.22 | 7,100 | — | — |
| 2021-04-29 | $8.22 | $11.85 | 1,900 | — | — |
| 2021-04-28 | $8.09 | $11.67 | 2,200 | — | — |
| 2021-04-27 | $8.17 | $11.78 | 1,400 | — | — |
| 2021-04-26 | $8.34 | $12.03 | 1,300 | — | — |
| 2021-04-23 | $8.18 | $11.80 | 2,400 | — | — |
| 2021-04-22 | $8.56 | $12.34 | 1,000 | — | — |
| 2021-04-21 | $8.51 | $12.27 | 2,900 | — | — |
| 2021-04-20 | $7.91 | $11.41 | 3,000 | — | — |
| 2021-04-19 | $8.35 | $12.04 | 4,100 | — | — |
| 2021-04-16 | $8.72 | $12.58 | 1,500 | — | — |
| 2021-04-15 | $8.77 | $12.65 | 3,500 | — | — |
| 2021-04-14 | $9.01 | $12.99 | 1,100 | — | — |
| 2021-04-13 | $8.96 | $12.92 | 2,600 | — | — |
| 2021-04-12 | $9.24 | $13.32 | 2,400 | — | — |
| 2021-04-09 | $9.14 | $13.18 | 700 | — | — |
| 2021-04-08 | $9.10 | $13.12 | 4,100 | — | — |
| 2021-04-07 | $8.99 | $12.96 | 3,400 | — | — |
| 2021-04-06 | $9.40 | $13.56 | 3,600 | — | — |
| 2021-04-05 | $9.45 | $13.63 | 4,800 | — | — |
| 2021-04-01 | $9.06 | $13.07 | 1,600 | — | — |
| 2021-03-31 | $8.83 | $12.73 | 2,100 | — | — |
| 2021-03-30 | $8.57 | $12.36 | 1,300 | — | — |
| 2021-03-29 | $8.69 | $12.53 | 2,600 | — | — |
| 2021-03-26 | $8.82 | $12.72 | 2,200 | — | — |
| 2021-03-25 | $8.76 | $12.63 | 1,700 | — | — |
| 2021-03-24 | $8.92 | $12.86 | 5,700 | — | — |
| 2021-03-23 | $9.12 | $13.15 | 1,400 | — | — |
| 2021-03-22 | $9.26 | $13.35 | 3,600 | — | — |
| 2021-03-19 | $9.70 | $13.99 | 7,700 | — | — |
| 2021-03-18 | $9.41 | $13.57 | 3,300 | — | — |
| 2021-03-17 | $9.07 | $13.08 | 3,700 | — | — |
| 2021-03-16 | $9.43 | $13.60 | 2,500 | — | — |
| 2021-03-15 | $10.03 | $14.46 | 2,400 | — | — |
| 2021-03-12 | $9.93 | $14.32 | 3,800 | — | — |
| 2021-03-11 | $10.96 | $15.81 | 2,300 | — | — |
| 2021-03-10 | $11.25 | $16.22 | 5,000 | — | — |
| 2021-03-09 | $11.06 | $15.95 | 10,000 | — | — |
| 2021-03-08 | $10.47 | $15.10 | 8,100 | — | — |
| 2021-03-05 | $10.25 | $14.78 | 3,300 | — | — |
| 2021-03-04 | $9.85 | $14.20 | 3,400 | — | — |
| 2021-03-03 | $9.40 | $13.56 | 600 | — | — |
| 2021-03-02 | $9.24 | $13.32 | 3,600 | — | — |
| 2021-03-01 | $9.77 | $14.09 | 2,300 | — | — |
| 2021-02-26 | $9.19 | $13.25 | 2,600 | — | — |
| 2021-02-25 | $9.23 | $13.31 | 3,200 | — | — |
| 2021-02-24 | $9.59 | $13.83 | 3,600 | — | — |
| 2021-02-23 | $9.49 | $13.69 | 4,400 | — | — |
| 2021-02-22 | $9.53 | $13.74 | 8,600 | — | — |
| 2021-02-19 | $10.25 | $14.78 | 1,600 | — | — |
| 2021-02-18 | $9.65 | $13.92 | 1,400 | — | — |
| 2021-02-17 | $9.75 | $14.06 | 2,600 | — | — |
| 2021-02-16 | $9.93 | $14.32 | 4,400 | — | — |
| 2021-02-12 | $9.75 | $14.06 | 1,100 | — | — |
| 2021-02-11 | $9.96 | $14.36 | 4,200 | — | — |
| 2021-02-10 | $9.97 | $14.38 | 2,900 | — | — |
| 2021-02-09 | $9.81 | $14.15 | 1,600 | — | — |
| 2021-02-08 | $10.05 | $14.49 | 1,600 | — | — |
| 2021-02-05 | $9.68 | $13.96 | 4,000 | — | — |
| 2021-02-04 | $9.64 | $13.90 | 4,700 | — | — |
| 2021-02-03 | $9.03 | $13.02 | 5,700 | — | — |
| 2021-02-02 | $8.95 | $12.91 | 4,600 | — | — |
| 2021-02-01 | $8.81 | $12.70 | 4,500 | — | — |
| 2021-01-29 | $8.63 | $12.45 | 17,200 | — | — |
| 2021-01-28 | $9.09 | $13.11 | 13,700 | — | — |
| 2021-01-27 | $9.55 | $13.77 | 2,400 | — | — |
| 2021-01-26 | $9.77 | $14.09 | 6,900 | — | — |
| 2021-01-25 | $9.46 | $13.64 | 4,100 | — | — |
| 2021-01-22 | $9.58 | $13.82 | 4,400 | — | — |
| 2021-01-21 | $9.35 | $13.48 | 2,500 | — | — |
| 2021-01-20 | $9.35 | $13.48 | 5,200 | — | — |
| 2021-01-19 | $9.82 | $14.16 | 10,900 | — | — |
| 2021-01-15 | $10.07 | $14.52 | 2,600 | — | — |
| 2021-01-14 | $10.08 | $14.54 | 3,900 | — | — |
| 2021-01-13 | $9.71 | $14.00 | 2,600 | — | — |
| 2021-01-12 | $9.48 | $13.67 | 5,300 | — | — |
| 2021-01-11 | $9.00 | $12.98 | 9,600 | — | — |
| 2021-01-08 | $9.18 | $13.24 | 5,500 | — | — |
| 2021-01-07 | $9.31 | $13.43 | 7,100 | — | — |
| 2021-01-06 | $10.18 | $14.68 | 8,700 | — | — |
| 2021-01-05 | $10.27 | $14.81 | 5,200 | — | — |
| 2021-01-04 | $10.27 | $14.81 | 2,200 | — | — |