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
- 1980-03-17 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 | $9.58 | $42.29 | 128,808 | — | — |
| 2021-12-30 | $9.55 | $42.18 | 146,601 | — | — |
| 2021-12-29 | $9.63 | $42.54 | 281,424 | — | — |
| 2021-12-28 | $9.56 | $42.22 | 171,661 | — | — |
| 2021-12-27 | $9.51 | $41.97 | 145,223 | — | — |
| 2021-12-23 | $9.34 | $41.23 | 202,986 | — | — |
| 2021-12-22 | $9.23 | $40.74 | 190,707 | — | — |
| 2021-12-21 | $8.98 | $39.65 | 155,623 | — | — |
| 2021-12-20 | $8.41 | $37.14 | 187,073 | — | — |
| 2021-12-17 | $8.95 | $39.54 | 1,355,746 | — | — |
| 2021-12-16 | $8.23 | $36.33 | 238,822 | — | — |
| 2021-12-15 | $8.38 | $37.00 | 210,629 | — | — |
| 2021-12-14 | $8.19 | $36.16 | 163,642 | — | — |
| 2021-12-13 | $8.24 | $36.40 | 227,795 | — | — |
| 2021-12-10 | $8.54 | $37.71 | 108,510 | — | — |
| 2021-12-09 | $8.57 | $37.85 | 164,519 | — | — |
| 2021-12-08 | $8.88 | $39.22 | 283,805 | — | — |
| 2021-12-07 | $8.62 | $38.06 | 160,384 | — | — |
| 2021-12-06 | $8.62 | $38.06 | 219,651 | — | — |
| 2021-12-03 | $8.01 | $35.38 | 330,291 | — | — |
| 2021-12-02 | $8.22 | $36.30 | 291,323 | — | — |
| 2021-12-01 | $8.12 | $35.84 | 326,031 | — | — |
| 2021-11-30 | $8.35 | $36.86 | 454,087 | — | — |
| 2021-11-29 | $8.49 | $37.50 | 352,720 | — | — |
| 2021-11-26 | $9.11 | $40.25 | 228,422 | — | — |
| 2021-11-24 | $9.82 | $43.35 | 109,387 | — | — |
| 2021-11-23 | $9.91 | $43.77 | 154,244 | — | — |
| 2021-11-22 | $10.06 | $44.44 | 157,753 | — | — |
| 2021-11-19 | $10.14 | $44.76 | 238,947 | — | — |
| 2021-11-18 | $10.42 | $46.03 | 149,984 | — | — |
| 2021-11-17 | $10.79 | $47.65 | 105,503 | — | — |
| 2021-11-16 | $10.95 | $48.35 | 122,293 | — | — |
| 2021-11-15 | $11.17 | $49.34 | 175,671 | — | — |
| 2021-11-12 | $11.28 | $49.83 | 179,931 | — | — |
| 2021-11-11 | $11.52 | $50.89 | 203,613 | — | — |
| 2021-11-10 | $11.48 | $50.68 | 107,006 | — | — |
| 2021-11-09 | $11.36 | $50.18 | 123,045 | — | — |
| 2021-11-08 | $11.42 | $50.43 | 289,443 | — | — |
| 2021-11-05 | $11.61 | $51.28 | 149,734 | — | — |
| 2021-11-04 | $10.76 | $47.51 | 94,727 | — | — |
| 2021-11-03 | $10.78 | $47.61 | 103,498 | — | — |
| 2021-11-02 | $10.59 | $46.77 | 75,055 | — | — |
| 2021-11-01 | $10.79 | $47.65 | 133,069 | — | — |
| 2021-10-29 | $10.30 | $45.46 | 232,432 | — | — |
| 2021-10-28 | $10.18 | $44.97 | 155,497 | — | — |
| 2021-10-27 | $10.27 | $45.36 | 78,438 | — | — |
| 2021-10-26 | $10.53 | $46.48 | 97,233 | — | — |
| 2021-10-25 | $10.52 | $46.45 | 82,447 | — | — |
| 2021-10-22 | $10.59 | $46.77 | 88,086 | — | — |
| 2021-10-21 | $10.80 | $47.68 | 107,758 | — | — |
| 2021-10-20 | $10.82 | $47.79 | 114,274 | — | — |
| 2021-10-19 | $11.01 | $48.63 | 107,883 | — | — |
| 2021-10-18 | $10.94 | $48.32 | 101,744 | — | — |
| 2021-10-15 | $11.28 | $49.80 | 188,577 | — | — |
| 2021-10-14 | $10.92 | $48.21 | 125,300 | — | — |
| 2021-10-13 | $10.89 | $48.11 | 68,915 | — | — |
| 2021-10-12 | $10.93 | $48.25 | 81,069 | — | — |
| 2021-10-11 | $10.99 | $48.53 | 89,965 | — | — |
| 2021-10-08 | $11.09 | $48.99 | 69,040 | — | — |
| 2021-10-07 | $11.31 | $49.94 | 112,770 | — | — |
| 2021-10-06 | $11.17 | $49.34 | 107,382 | — | — |
| 2021-10-05 | $11.36 | $50.18 | 67,036 | — | — |
| 2021-10-04 | $11.48 | $50.68 | 130,312 | — | — |
| 2021-10-01 | $11.84 | $52.30 | 203,613 | — | — |
| 2021-09-30 | $11.22 | $49.55 | 106,004 | — | — |
| 2021-09-29 | $11.36 | $50.15 | 119,411 | — | — |
| 2021-09-28 | $11.36 | $50.18 | 245,087 | — | — |
| 2021-09-27 | $11.51 | $50.82 | 164,895 | — | — |
| 2021-09-24 | $11.26 | $49.73 | 74,804 | — | — |
| 2021-09-23 | $11.24 | $49.62 | 125,927 | — | — |
| 2021-09-22 | $10.81 | $47.72 | 116,780 | — | — |
| 2021-09-21 | $10.40 | $45.92 | 206,745 | — | — |
| 2021-09-20 | $10.90 | $48.14 | 485,162 | — | — |
| 2021-09-17 | $10.06 | $44.44 | 828,734 | — | — |
| 2021-09-16 | $10.34 | $45.67 | 81,445 | — | — |
| 2021-09-15 | $10.47 | $46.24 | 104,250 | — | — |
| 2021-09-14 | $10.37 | $45.78 | 162,138 | — | — |
| 2021-09-13 | $10.79 | $47.65 | 116,404 | — | — |
| 2021-09-10 | $10.53 | $46.48 | 169,280 | — | — |
| 2021-09-09 | $10.44 | $46.10 | 117,406 | — | — |
| 2021-09-08 | $10.61 | $46.84 | 77,686 | — | — |
| 2021-09-07 | $10.87 | $48.00 | 98,862 | — | — |
| 2021-09-03 | $10.93 | $48.25 | 111,266 | — | — |
| 2021-09-02 | $10.88 | $48.03 | 72,423 | — | — |
| 2021-09-01 | $10.70 | $47.26 | 95,228 | — | — |
| 2021-08-31 | $10.66 | $47.08 | 101,493 | — | — |
| 2021-08-30 | $10.77 | $47.58 | 129,184 | — | — |
| 2021-08-27 | $11.09 | $48.99 | 101,869 | — | — |
| 2021-08-26 | $10.63 | $46.94 | 134,071 | — | — |
| 2021-08-25 | $10.67 | $47.12 | 178,803 | — | — |
| 2021-08-24 | $10.70 | $47.26 | 114,775 | — | — |
| 2021-08-23 | $10.53 | $46.52 | 136,702 | — | — |
| 2021-08-20 | $10.49 | $46.31 | 200,229 | — | — |
| 2021-08-19 | $10.19 | $45.00 | 331,794 | — | — |
| 2021-08-18 | $10.55 | $46.59 | 107,633 | — | — |
| 2021-08-17 | $10.72 | $47.33 | 153,242 | — | — |
| 2021-08-16 | $11.16 | $49.27 | 245,713 | — | — |
| 2021-08-13 | $10.85 | $47.89 | 210,880 | — | — |
| 2021-08-12 | $11.27 | $49.76 | 214,388 | — | — |
| 2021-08-11 | $11.63 | $51.35 | 472,256 | — | — |
| 2021-08-10 | $11.35 | $50.11 | 487,041 | — | — |
| 2021-08-09 | $11.28 | $49.80 | 548,062 | — | — |
| 2021-08-06 | $12.42 | $54.84 | 333,925 | — | — |
| 2021-08-05 | $13.24 | $58.47 | 304,730 | — | — |
| 2021-08-04 | $12.74 | $56.25 | 186,071 | — | — |
| 2021-08-03 | $13.19 | $58.25 | 299,467 | — | — |
| 2021-08-02 | $13.62 | $60.12 | 152,114 | — | — |
| 2021-07-30 | $13.63 | $60.19 | 115,903 | — | — |
| 2021-07-29 | $14.01 | $61.85 | 65,783 | — | — |
| 2021-07-28 | $13.97 | $61.67 | 218,899 | — | — |
| 2021-07-27 | $13.83 | $61.07 | 141,965 | — | — |
| 2021-07-26 | $14.13 | $62.38 | 106,254 | — | — |
| 2021-07-23 | $13.90 | $61.39 | 183,815 | — | — |
| 2021-07-22 | $14.25 | $62.91 | 427,148 | — | — |
| 2021-07-21 | $14.72 | $65.02 | 227,545 | — | — |
| 2021-07-20 | $14.91 | $65.83 | 253,607 | — | — |
| 2021-07-19 | $13.87 | $61.25 | 589,161 | — | — |
| 2021-07-16 | $15.11 | $66.71 | 276,913 | — | — |
| 2021-07-15 | $14.69 | $64.88 | 232,432 | — | — |
| 2021-07-14 | $14.81 | $65.41 | 207,372 | — | — |
| 2021-07-13 | $15.00 | $66.22 | 259,496 | — | — |
| 2021-07-12 | $15.36 | $67.84 | 212,634 | — | — |
| 2021-07-09 | $14.71 | $64.95 | 213,261 | — | — |
| 2021-07-08 | $14.11 | $62.31 | 301,848 | — | — |
| 2021-07-07 | $13.71 | $60.55 | 199,102 | — | — |
| 2021-07-06 | $13.91 | $61.43 | 153,493 | — | — |
| 2021-07-02 | $14.21 | $62.77 | 134,948 | — | — |
| 2021-07-01 | $14.32 | $63.22 | 212,759 | — | — |
| 2021-06-30 | $13.97 | $61.71 | 235,063 | — | — |
| 2021-06-29 | $13.17 | $58.15 | 174,919 | — | — |
| 2021-06-28 | $13.43 | $59.31 | 187,699 | — | — |
| 2021-06-25 | $14.01 | $61.85 | 543,802 | — | — |
| 2021-06-24 | $14.30 | $63.15 | 220,152 | — | — |
| 2021-06-23 | $14.34 | $63.33 | 212,634 | — | — |
| 2021-06-22 | $14.30 | $63.15 | 277,038 | — | — |
| 2021-06-21 | $14.49 | $64.00 | 352,845 | — | — |
| 2021-06-18 | $13.88 | $61.29 | 1,855,067 | — | — |
| 2021-06-17 | $14.80 | $65.34 | 236,191 | — | — |
| 2021-06-16 | $15.52 | $68.55 | 219,150 | — | — |
| 2021-06-15 | $15.79 | $69.71 | 309,115 | — | — |
| 2021-06-14 | $16.37 | $72.28 | 484,786 | — | — |
| 2021-06-11 | $15.35 | $67.77 | 238,571 | — | — |
| 2021-06-10 | $14.39 | $63.54 | 161,512 | — | — |
| 2021-06-09 | $14.45 | $63.82 | 131,189 | — | — |
| 2021-06-08 | $14.86 | $65.62 | 196,220 | — | — |
| 2021-06-07 | $14.98 | $66.15 | 138,206 | — | — |
| 2021-06-04 | $14.56 | $64.28 | 147,228 | — | — |
| 2021-06-03 | $14.12 | $62.34 | 113,271 | — | — |
| 2021-06-02 | $14.05 | $62.06 | 172,037 | — | — |
| 2021-06-01 | $14.01 | $61.85 | 220,904 | — | — |
| 2021-05-28 | $13.54 | $59.77 | 197,222 | — | — |
| 2021-05-27 | $13.68 | $60.40 | 203,111 | — | — |
| 2021-05-26 | $13.10 | $57.83 | 159,131 | — | — |
| 2021-05-25 | $12.82 | $56.60 | 182,813 | — | — |
| 2021-05-24 | $13.02 | $57.48 | 87,961 | — | — |
| 2021-05-21 | $12.76 | $56.35 | 141,714 | — | — |
| 2021-05-20 | $12.37 | $54.62 | 133,445 | — | — |
| 2021-05-19 | $12.45 | $54.98 | 151,738 | — | — |
| 2021-05-18 | $12.77 | $56.39 | 214,764 | — | — |
| 2021-05-17 | $12.52 | $55.29 | 160,384 | — | — |
| 2021-05-14 | $12.84 | $56.70 | 189,203 | — | — |
| 2021-05-13 | $13.10 | $57.83 | 260,749 | — | — |
| 2021-05-12 | $12.46 | $55.01 | 374,146 | — | — |
| 2021-05-11 | $12.70 | $56.07 | 206,369 | — | — |
| 2021-05-10 | $12.51 | $55.26 | 316,007 | — | — |
| 2021-05-07 | $12.46 | $55.01 | 453,085 | — | — |
| 2021-05-06 | $13.66 | $60.30 | 445,066 | — | — |
| 2021-05-05 | $14.02 | $61.92 | 208,374 | — | — |
| 2021-05-04 | $14.12 | $62.34 | 156,500 | — | — |
| 2021-05-03 | $14.29 | $63.08 | 173,290 | — | — |
| 2021-04-30 | $13.89 | $61.36 | 218,523 | — | — |
| 2021-04-29 | $13.74 | $60.69 | 87,961 | — | — |
| 2021-04-28 | $13.69 | $60.44 | 137,204 | — | — |
| 2021-04-27 | $13.66 | $60.30 | 107,883 | — | — |
| 2021-04-26 | $13.75 | $60.72 | 109,136 | — | — |
| 2021-04-23 | $13.72 | $60.58 | 96,732 | — | — |
| 2021-04-22 | $13.55 | $59.84 | 221,405 | — | — |
| 2021-04-21 | $13.74 | $60.69 | 194,215 | — | — |
| 2021-04-20 | $13.27 | $58.61 | 244,335 | — | — |
| 2021-04-19 | $13.74 | $60.65 | 249,974 | — | — |
| 2021-04-16 | $13.85 | $61.18 | 155,497 | — | — |
| 2021-04-15 | $13.65 | $60.26 | 228,422 | — | — |
| 2021-04-14 | $14.04 | $61.99 | 89,965 | — | — |
| 2021-04-13 | $14.02 | $61.92 | 199,854 | — | — |
| 2021-04-12 | $14.60 | $64.46 | 142,591 | — | — |
| 2021-04-09 | $14.65 | $64.70 | 165,521 | — | — |
| 2021-04-08 | $14.68 | $64.81 | 121,792 | — | — |
| 2021-04-07 | $14.53 | $64.14 | 181,309 | — | — |
| 2021-04-06 | $14.71 | $64.95 | 193,463 | — | — |
| 2021-04-05 | $14.77 | $65.23 | 154,495 | — | — |
| 2021-04-01 | $14.56 | $64.28 | 274,282 | — | — |
| 2021-03-31 | $14.40 | $63.58 | 408,102 | — | — |
| 2021-03-30 | $14.34 | $63.33 | 245,588 | — | — |
| 2021-03-29 | $13.94 | $61.57 | 243,082 | — | — |
| 2021-03-26 | $13.83 | $61.07 | 213,511 | — | — |
| 2021-03-25 | $13.77 | $60.83 | 291,573 | — | — |
| 2021-03-24 | $13.30 | $58.71 | 290,696 | — | — |
| 2021-03-23 | $13.59 | $60.02 | 396,073 | — | — |
| 2021-03-22 | $14.70 | $64.92 | 358,859 | — | — |
| 2021-03-19 | $14.99 | $66.18 | 608,081 | — | — |
| 2021-03-18 | $15.16 | $66.96 | 534,405 | — | — |
| 2021-03-17 | $14.88 | $65.73 | 257,867 | — | — |
| 2021-03-16 | $14.18 | $62.62 | 335,428 | — | — |
| 2021-03-15 | $14.26 | $62.98 | 549,065 | — | — |
| 2021-03-12 | $14.69 | $64.88 | 371,640 | — | — |
| 2021-03-11 | $13.76 | $60.76 | 227,294 | — | — |
| 2021-03-10 | $13.18 | $58.22 | 373,645 | — | — |
| 2021-03-09 | $12.46 | $55.01 | 270,648 | — | — |
| 2021-03-08 | $12.60 | $55.65 | 297,838 | — | — |
| 2021-03-05 | $12.59 | $55.58 | 353,221 | — | — |
| 2021-03-04 | $12.59 | $55.61 | 448,574 | — | — |
| 2021-03-03 | $13.07 | $57.73 | 432,160 | — | — |
| 2021-03-02 | $12.43 | $54.91 | 246,465 | — | — |
| 2021-03-01 | $13.13 | $57.97 | 284,932 | — | — |
| 2021-02-26 | $12.61 | $55.68 | 445,316 | — | — |
| 2021-02-25 | $13.01 | $57.44 | 491,803 | — | — |
| 2021-02-24 | $14.02 | $61.92 | 483,032 | — | — |
| 2021-02-23 | $12.73 | $56.21 | 786,508 | — | — |
| 2021-02-22 | $13.98 | $61.74 | 369,510 | — | — |
| 2021-02-19 | $13.25 | $58.50 | 191,709 | — | — |
| 2021-02-18 | $12.97 | $57.27 | 252,981 | — | — |
| 2021-02-17 | $13.38 | $59.10 | 280,421 | — | — |
| 2021-02-16 | $12.88 | $56.88 | 286,185 | — | — |
| 2021-02-12 | $12.56 | $55.47 | 306,484 | — | — |
| 2021-02-11 | $12.42 | $54.84 | 314,378 | — | — |
| 2021-02-10 | $12.25 | $54.10 | 304,479 | — | — |
| 2021-02-09 | $12.11 | $53.46 | 603,069 | — | — |
| 2021-02-08 | $11.82 | $52.19 | 484,410 | — | — |
| 2021-02-05 | $11.24 | $49.62 | 186,321 | — | — |
| 2021-02-04 | $11.18 | $49.37 | 229,550 | — | — |
| 2021-02-03 | $10.86 | $47.96 | 265,636 | — | — |
| 2021-02-02 | $10.45 | $46.13 | 259,120 | — | — |
| 2021-02-01 | $9.81 | $43.31 | 348,710 | — | — |
| 2021-01-29 | $9.94 | $43.91 | 357,857 | — | — |
| 2021-01-28 | $10.65 | $47.05 | 418,001 | — | — |
| 2021-01-27 | $10.80 | $47.68 | 450,078 | — | — |
| 2021-01-26 | $11.48 | $50.71 | 556,081 | — | — |
| 2021-01-25 | $11.20 | $49.44 | 1,167,796 | — | — |
| 2021-01-22 | $11.71 | $51.70 | 343,573 | — | — |
| 2021-01-21 | $11.53 | $50.92 | 482,154 | — | — |
| 2021-01-20 | $11.57 | $51.10 | 292,951 | — | — |
| 2021-01-19 | $11.59 | $51.17 | 302,600 | — | — |
| 2021-01-15 | $11.28 | $49.83 | 418,753 | — | — |
| 2021-01-14 | $11.48 | $50.68 | 517,113 | — | — |
| 2021-01-13 | $11.17 | $49.34 | 471,504 | — | — |
| 2021-01-12 | $10.69 | $47.19 | 221,405 | — | — |
| 2021-01-11 | $10.30 | $45.50 | 222,658 | — | — |
| 2021-01-08 | $10.49 | $46.31 | 403,090 | — | — |
| 2021-01-07 | $10.14 | $44.79 | 206,369 | — | — |
| 2021-01-06 | $10.39 | $45.88 | 577,508 | — | — |
| 2021-01-05 | $9.95 | $43.95 | 259,496 | — | — |
| 2021-01-04 | $9.69 | $42.78 | 330,541 | — | — |