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
- 1986-12-17 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 | $9.37 | $11.50 | 468,400 | — | — |
| 2021-12-30 | $9.28 | $11.39 | 371,900 | — | — |
| 2021-12-29 | $9.20 | $11.29 | 293,500 | — | — |
| 2021-12-28 | $9.32 | $11.44 | 294,900 | — | — |
| 2021-12-27 | $9.74 | $11.95 | 192,600 | — | — |
| 2021-12-23 | $9.82 | $12.05 | 184,100 | — | — |
| 2021-12-22 | $9.90 | $12.15 | 291,700 | — | — |
| 2021-12-21 | $9.56 | $11.73 | 393,500 | — | — |
| 2021-12-20 | $9.24 | $11.34 | 470,300 | — | — |
| 2021-12-17 | $10.27 | $12.60 | 1,466,200 | — | — |
| 2021-12-16 | $8.86 | $10.87 | 707,200 | — | — |
| 2021-12-15 | $8.80 | $10.80 | 688,400 | — | — |
| 2021-12-14 | $8.85 | $10.86 | 603,700 | — | — |
| 2021-12-13 | $9.25 | $11.35 | 509,100 | — | — |
| 2021-12-10 | $9.40 | $11.54 | 466,500 | — | — |
| 2021-12-09 | $9.59 | $11.77 | 137,900 | — | — |
| 2021-12-08 | $10.22 | $12.54 | 183,300 | — | — |
| 2021-12-07 | $10.35 | $12.70 | 314,000 | — | — |
| 2021-12-06 | $9.60 | $11.78 | 214,400 | — | — |
| 2021-12-03 | $9.56 | $11.73 | 556,400 | — | — |
| 2021-12-02 | $10.11 | $12.41 | 263,700 | — | — |
| 2021-12-01 | $9.43 | $11.57 | 314,100 | — | — |
| 2021-11-30 | $9.57 | $11.75 | 367,000 | — | — |
| 2021-11-29 | $9.23 | $11.33 | 393,000 | — | — |
| 2021-11-26 | $9.59 | $11.77 | 256,400 | — | — |
| 2021-11-24 | $10.43 | $12.80 | 482,300 | — | — |
| 2021-11-23 | $10.40 | $12.76 | 746,300 | — | — |
| 2021-11-22 | $10.11 | $12.41 | 887,800 | — | — |
| 2021-11-19 | $9.76 | $11.98 | 610,500 | — | — |
| 2021-11-18 | $10.13 | $12.43 | 371,500 | — | — |
| 2021-11-17 | $11.08 | $13.60 | 125,500 | — | — |
| 2021-11-16 | $11.78 | $14.46 | 196,000 | — | — |
| 2021-11-15 | $11.69 | $14.35 | 137,900 | — | — |
| 2021-11-12 | $12.17 | $14.94 | 237,400 | — | — |
| 2021-11-11 | $12.72 | $15.61 | 219,500 | — | — |
| 2021-11-10 | $12.93 | $15.87 | 155,000 | — | — |
| 2021-11-09 | $13.40 | $16.45 | 169,600 | — | — |
| 2021-11-08 | $14.32 | $17.57 | 185,700 | — | — |
| 2021-11-05 | $13.74 | $16.86 | 426,300 | — | — |
| 2021-11-04 | $13.22 | $16.22 | 923,300 | — | — |
| 2021-11-03 | $15.60 | $19.15 | 261,500 | — | — |
| 2021-11-02 | $15.24 | $18.70 | 101,600 | — | — |
| 2021-11-01 | $15.22 | $18.68 | 113,600 | — | — |
| 2021-10-29 | $15.19 | $18.64 | 223,300 | — | — |
| 2021-10-28 | $15.13 | $18.57 | 116,100 | — | — |
| 2021-10-27 | $14.64 | $17.97 | 123,200 | — | — |
| 2021-10-26 | $14.32 | $17.57 | 112,400 | — | — |
| 2021-10-25 | $14.01 | $17.19 | 79,300 | — | — |
| 2021-10-22 | $14.21 | $17.44 | 74,000 | — | — |
| 2021-10-21 | $14.72 | $18.07 | 115,100 | — | — |
| 2021-10-20 | $14.61 | $17.93 | 165,300 | — | — |
| 2021-10-19 | $14.34 | $17.60 | 165,500 | — | — |
| 2021-10-18 | $13.75 | $16.88 | 180,400 | — | — |
| 2021-10-15 | $13.62 | $16.72 | 118,000 | — | — |
| 2021-10-14 | $13.70 | $16.81 | 192,500 | — | — |
| 2021-10-13 | $13.93 | $17.10 | 266,700 | — | — |
| 2021-10-12 | $14.18 | $17.40 | 77,500 | — | — |
| 2021-10-11 | $14.20 | $17.43 | 200,600 | — | — |
| 2021-10-08 | $14.29 | $17.54 | 91,500 | — | — |
| 2021-10-07 | $15.29 | $18.77 | 106,500 | — | — |
| 2021-10-06 | $15.24 | $18.70 | 102,300 | — | — |
| 2021-10-05 | $15.34 | $18.83 | 82,400 | — | — |
| 2021-10-04 | $14.97 | $18.37 | 160,100 | — | — |
| 2021-10-01 | $16.00 | $19.64 | 206,900 | — | — |
| 2021-09-30 | $15.80 | $19.39 | 140,600 | — | — |
| 2021-09-29 | $16.33 | $20.04 | 80,100 | — | — |
| 2021-09-28 | $15.99 | $19.62 | 146,900 | — | — |
| 2021-09-27 | $16.50 | $20.25 | 132,000 | — | — |
| 2021-09-24 | $16.09 | $19.75 | 67,800 | — | — |
| 2021-09-23 | $16.30 | $20.00 | 106,000 | — | — |
| 2021-09-22 | $16.40 | $20.13 | 117,200 | — | — |
| 2021-09-21 | $15.68 | $19.24 | 89,000 | — | — |
| 2021-09-20 | $15.98 | $19.61 | 130,700 | — | — |
| 2021-09-17 | $16.53 | $20.29 | 309,100 | — | — |
| 2021-09-16 | $15.93 | $19.55 | 87,400 | — | — |
| 2021-09-15 | $16.31 | $20.02 | 117,500 | — | — |
| 2021-09-14 | $16.04 | $19.69 | 87,400 | — | — |
| 2021-09-13 | $16.51 | $20.26 | 190,000 | — | — |
| 2021-09-10 | $16.39 | $20.12 | 144,400 | — | — |
| 2021-09-09 | $17.25 | $21.17 | 175,100 | — | — |
| 2021-09-08 | $17.65 | $21.66 | 116,600 | — | — |
| 2021-09-07 | $17.64 | $21.65 | 114,500 | — | — |
| 2021-09-03 | $17.37 | $21.32 | 53,900 | — | — |
| 2021-09-02 | $17.66 | $21.67 | 115,100 | — | — |
| 2021-09-01 | $17.36 | $21.31 | 90,400 | — | — |
| 2021-08-31 | $17.06 | $20.94 | 90,500 | — | — |
| 2021-08-30 | $16.48 | $20.23 | 74,400 | — | — |
| 2021-08-27 | $16.82 | $20.64 | 139,700 | — | — |
| 2021-08-26 | $15.94 | $19.56 | 80,100 | — | — |
| 2021-08-25 | $16.26 | $19.96 | 106,100 | — | — |
| 2021-08-24 | $16.06 | $19.71 | 73,100 | — | — |
| 2021-08-23 | $16.25 | $19.94 | 102,300 | — | — |
| 2021-08-20 | $15.55 | $19.08 | 151,300 | — | — |
| 2021-08-19 | $15.40 | $18.90 | 86,300 | — | — |
| 2021-08-18 | $15.23 | $18.69 | 243,400 | — | — |
| 2021-08-17 | $15.54 | $19.07 | 104,200 | — | — |
| 2021-08-16 | $15.78 | $19.37 | 105,100 | — | — |
| 2021-08-13 | $15.89 | $19.50 | 184,100 | — | — |
| 2021-08-12 | $16.24 | $19.93 | 163,800 | — | — |
| 2021-08-11 | $15.85 | $19.45 | 543,400 | — | — |
| 2021-08-10 | $15.83 | $19.43 | 509,400 | — | — |
| 2021-08-09 | $17.97 | $22.05 | 114,000 | — | — |
| 2021-08-06 | $18.25 | $22.40 | 162,500 | — | — |
| 2021-08-05 | $19.36 | $23.76 | 256,000 | — | — |
| 2021-08-04 | $19.30 | $23.69 | 74,400 | — | — |
| 2021-08-03 | $19.85 | $24.36 | 103,500 | — | — |
| 2021-08-02 | $20.38 | $25.01 | 82,100 | — | — |
| 2021-07-30 | $20.37 | $25.00 | 108,500 | — | — |
| 2021-07-29 | $20.20 | $24.79 | 56,600 | — | — |
| 2021-07-28 | $20.06 | $24.62 | 79,900 | — | — |
| 2021-07-27 | $19.70 | $24.18 | 114,800 | — | — |
| 2021-07-26 | $19.93 | $24.46 | 95,400 | — | — |
| 2021-07-23 | $19.85 | $24.36 | 113,700 | — | — |
| 2021-07-22 | $19.67 | $24.14 | 82,700 | — | — |
| 2021-07-21 | $20.17 | $24.75 | 165,200 | — | — |
| 2021-07-20 | $19.95 | $24.48 | 234,500 | — | — |
| 2021-07-19 | $19.44 | $23.86 | 114,000 | — | — |
| 2021-07-16 | $19.82 | $24.32 | 118,400 | — | — |
| 2021-07-15 | $20.03 | $24.58 | 128,000 | — | — |
| 2021-07-14 | $20.82 | $25.55 | 149,900 | — | — |
| 2021-07-13 | $21.39 | $26.25 | 185,700 | — | — |
| 2021-07-12 | $21.56 | $26.46 | 186,400 | — | — |
| 2021-07-09 | $20.54 | $25.21 | 134,200 | — | — |
| 2021-07-08 | $20.40 | $25.04 | 117,100 | — | — |
| 2021-07-07 | $21.56 | $26.46 | 91,700 | — | — |
| 2021-07-06 | $21.60 | $26.51 | 96,300 | — | — |
| 2021-07-02 | $21.46 | $26.34 | 92,300 | — | — |
| 2021-07-01 | $21.72 | $26.66 | 98,700 | — | — |
| 2021-06-30 | $21.61 | $26.52 | 139,100 | — | — |
| 2021-06-29 | $21.90 | $26.88 | 87,900 | — | — |
| 2021-06-28 | $22.11 | $27.14 | 116,500 | — | — |
| 2021-06-25 | $22.08 | $27.10 | 273,900 | — | — |
| 2021-06-24 | $22.14 | $27.17 | 116,000 | — | — |
| 2021-06-23 | $21.90 | $26.88 | 163,500 | — | — |
| 2021-06-22 | $21.87 | $26.84 | 155,400 | — | — |
| 2021-06-21 | $21.54 | $26.44 | 195,500 | — | — |
| 2021-06-18 | $20.82 | $25.55 | 272,400 | — | — |
| 2021-06-17 | $20.92 | $25.67 | 169,300 | — | — |
| 2021-06-16 | $19.70 | $24.18 | 268,800 | — | — |
| 2021-06-15 | $20.17 | $24.75 | 190,600 | — | — |
| 2021-06-14 | $20.78 | $25.50 | 242,100 | — | — |
| 2021-06-11 | $20.56 | $25.23 | 132,900 | — | — |
| 2021-06-10 | $19.69 | $24.17 | 102,400 | — | — |
| 2021-06-09 | $19.52 | $23.96 | 183,000 | — | — |
| 2021-06-08 | $19.86 | $24.37 | 164,900 | — | — |
| 2021-06-07 | $19.32 | $23.71 | 151,500 | — | — |
| 2021-06-04 | $18.98 | $23.29 | 153,400 | — | — |
| 2021-06-03 | $18.90 | $23.20 | 154,500 | — | — |
| 2021-06-02 | $19.16 | $23.51 | 312,900 | — | — |
| 2021-06-01 | $19.76 | $24.25 | 155,700 | — | — |
| 2021-05-28 | $20.30 | $24.91 | 115,300 | — | — |
| 2021-05-27 | $20.37 | $25.00 | 217,100 | — | — |
| 2021-05-26 | $19.90 | $24.42 | 137,000 | — | — |
| 2021-05-25 | $20.56 | $25.23 | 213,700 | — | — |
| 2021-05-24 | $21.03 | $25.81 | 177,800 | — | — |
| 2021-05-21 | $20.76 | $25.48 | 141,900 | — | — |
| 2021-05-20 | $20.92 | $25.67 | 213,200 | — | — |
| 2021-05-19 | $20.84 | $25.58 | 455,700 | — | — |
| 2021-05-18 | $20.38 | $25.01 | 418,000 | — | — |
| 2021-05-17 | $21.08 | $25.87 | 119,900 | — | — |
| 2021-05-14 | $21.47 | $26.35 | 89,300 | — | — |
| 2021-05-13 | $21.04 | $25.82 | 145,000 | — | — |
| 2021-05-12 | $20.83 | $25.56 | 238,800 | — | — |
| 2021-05-11 | $21.39 | $26.25 | 326,700 | — | — |
| 2021-05-10 | $21.78 | $26.73 | 474,700 | — | — |
| 2021-05-07 | $23.50 | $28.84 | 573,900 | — | — |
| 2021-05-06 | $22.09 | $27.11 | 1,058,300 | — | — |
| 2021-05-05 | $19.64 | $24.10 | 311,400 | — | — |
| 2021-05-04 | $19.22 | $23.59 | 389,600 | — | — |
| 2021-05-03 | $19.35 | $23.75 | 227,400 | — | — |
| 2021-04-30 | $18.72 | $22.97 | 206,700 | — | — |
| 2021-04-29 | $18.88 | $23.17 | 155,400 | — | — |
| 2021-04-28 | $18.52 | $22.73 | 350,800 | — | — |
| 2021-04-27 | $18.18 | $22.31 | 209,300 | — | — |
| 2021-04-26 | $19.20 | $23.56 | 170,800 | — | — |
| 2021-04-23 | $19.11 | $23.45 | 150,400 | — | — |
| 2021-04-22 | $19.27 | $23.65 | 93,400 | — | — |
| 2021-04-21 | $19.29 | $23.67 | 219,000 | — | — |
| 2021-04-20 | $18.28 | $22.43 | 258,600 | — | — |
| 2021-04-19 | $17.80 | $21.85 | 441,900 | — | — |
| 2021-04-16 | $18.85 | $23.13 | 177,000 | — | — |
| 2021-04-15 | $19.50 | $23.93 | 111,600 | — | — |
| 2021-04-14 | $19.42 | $23.83 | 98,600 | — | — |
| 2021-04-13 | $19.65 | $24.12 | 431,600 | — | — |
| 2021-04-12 | $19.74 | $24.23 | 145,900 | — | — |
| 2021-04-09 | $20.06 | $24.62 | 110,500 | — | — |
| 2021-04-08 | $20.06 | $24.62 | 122,900 | — | — |
| 2021-04-07 | $19.27 | $23.65 | 167,000 | — | — |
| 2021-04-06 | $19.98 | $24.52 | 111,600 | — | — |
| 2021-04-05 | $19.92 | $24.45 | 110,600 | — | — |
| 2021-04-01 | $19.86 | $24.37 | 122,200 | — | — |
| 2021-03-31 | $20.26 | $24.86 | 253,200 | — | — |
| 2021-03-30 | $19.12 | $23.47 | 175,100 | — | — |
| 2021-03-29 | $18.95 | $23.26 | 144,400 | — | — |
| 2021-03-26 | $19.17 | $23.53 | 159,400 | — | — |
| 2021-03-25 | $19.09 | $23.43 | 212,700 | — | — |
| 2021-03-24 | $19.05 | $23.38 | 185,500 | — | — |
| 2021-03-23 | $19.69 | $24.17 | 217,600 | — | — |
| 2021-03-22 | $20.84 | $25.58 | 116,900 | — | — |
| 2021-03-19 | $21.47 | $26.35 | 470,600 | — | — |
| 2021-03-18 | $21.01 | $25.79 | 158,700 | — | — |
| 2021-03-17 | $21.09 | $25.88 | 173,100 | — | — |
| 2021-03-16 | $20.91 | $25.66 | 236,400 | — | — |
| 2021-03-15 | $20.27 | $24.88 | 142,200 | — | — |
| 2021-03-12 | $20.51 | $25.17 | 182,300 | — | — |
| 2021-03-11 | $20.84 | $25.58 | 188,900 | — | — |
| 2021-03-10 | $21.16 | $25.97 | 210,400 | — | — |
| 2021-03-09 | $20.71 | $25.42 | 172,000 | — | — |
| 2021-03-08 | $19.41 | $23.82 | 292,400 | — | — |
| 2021-03-05 | $20.30 | $24.91 | 318,200 | — | — |
| 2021-03-04 | $19.93 | $24.46 | 570,700 | — | — |
| 2021-03-03 | $21.61 | $26.52 | 285,800 | — | — |
| 2021-03-02 | $22.50 | $27.61 | 311,700 | — | — |
| 2021-03-01 | $22.60 | $27.74 | 193,700 | — | — |
| 2021-02-26 | $22.10 | $27.12 | 261,100 | — | — |
| 2021-02-25 | $21.53 | $26.42 | 351,000 | — | — |
| 2021-02-24 | $22.16 | $27.20 | 313,000 | — | — |
| 2021-02-23 | $21.40 | $26.26 | 797,100 | — | — |
| 2021-02-22 | $21.19 | $26.01 | 506,400 | — | — |
| 2021-02-19 | $20.65 | $25.34 | 379,200 | — | — |
| 2021-02-18 | $19.72 | $24.20 | 247,900 | — | — |
| 2021-02-17 | $19.43 | $23.85 | 258,800 | — | — |
| 2021-02-16 | $19.22 | $23.59 | 320,800 | — | — |
| 2021-02-12 | $19.07 | $23.40 | 304,700 | — | — |
| 2021-02-11 | $19.37 | $23.77 | 367,200 | — | — |
| 2021-02-10 | $19.29 | $23.67 | 236,900 | — | — |
| 2021-02-09 | $19.90 | $24.42 | 113,600 | — | — |
| 2021-02-08 | $19.58 | $24.03 | 191,000 | — | — |
| 2021-02-05 | $19.81 | $24.31 | 202,800 | — | — |
| 2021-02-04 | $19.07 | $23.40 | 115,800 | — | — |
| 2021-02-03 | $18.63 | $22.86 | 122,300 | — | — |
| 2021-02-02 | $18.50 | $22.70 | 115,200 | — | — |
| 2021-02-01 | $17.67 | $21.69 | 132,300 | — | — |
| 2021-01-29 | $17.35 | $21.29 | 137,800 | — | — |
| 2021-01-28 | $17.89 | $21.96 | 231,500 | — | — |
| 2021-01-27 | $17.18 | $21.08 | 363,200 | — | — |
| 2021-01-26 | $18.35 | $22.52 | 167,400 | — | — |
| 2021-01-25 | $18.61 | $22.84 | 218,000 | — | — |
| 2021-01-22 | $18.76 | $23.02 | 193,800 | — | — |
| 2021-01-21 | $19.04 | $23.37 | 196,100 | — | — |
| 2021-01-20 | $19.43 | $23.85 | 381,500 | — | — |
| 2021-01-19 | $18.41 | $22.59 | 256,900 | — | — |
| 2021-01-15 | $18.74 | $23.00 | 234,500 | — | — |
| 2021-01-14 | $19.37 | $23.77 | 218,800 | — | — |
| 2021-01-13 | $19.90 | $24.42 | 224,600 | — | — |
| 2021-01-12 | $20.09 | $24.66 | 458,500 | — | — |
| 2021-01-11 | $19.57 | $24.02 | 212,100 | — | — |
| 2021-01-08 | $19.52 | $23.96 | 456,100 | — | — |
| 2021-01-07 | $19.62 | $24.08 | 172,700 | — | — |
| 2021-01-06 | $18.68 | $22.93 | 306,600 | — | — |
| 2021-01-05 | $18.00 | $22.09 | 231,900 | — | — |
| 2021-01-04 | $17.51 | $21.49 | 193,800 | — | — |