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
- 1986-09-09 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 | $10.35 | $37.66 | 1,064,700 | — | — |
| 2021-12-30 | $10.36 | $37.70 | 5,853,000 | — | — |
| 2021-12-29 | $10.37 | $37.74 | 8,244,400 | — | — |
| 2021-12-28 | $10.40 | $37.84 | 2,599,600 | — | — |
| 2021-12-27 | $10.36 | $37.70 | 2,182,200 | — | — |
| 2021-12-23 | $10.24 | $37.26 | 4,915,000 | — | — |
| 2021-12-22 | $10.13 | $36.86 | 8,074,600 | — | — |
| 2021-12-21 | $9.90 | $36.02 | 5,964,900 | — | — |
| 2021-12-20 | $9.60 | $34.93 | 5,123,900 | — | — |
| 2021-12-17 | $9.65 | $35.12 | 5,272,300 | — | — |
| 2021-12-16 | $9.78 | $35.59 | 5,276,900 | — | — |
| 2021-12-15 | $9.56 | $34.79 | 4,555,300 | — | — |
| 2021-12-14 | $9.63 | $35.04 | 3,443,900 | — | — |
| 2021-12-13 | $9.56 | $34.79 | 4,696,000 | — | — |
| 2021-12-10 | $9.83 | $35.77 | 2,678,900 | — | — |
| 2021-12-09 | $9.80 | $35.66 | 3,469,300 | — | — |
| 2021-12-08 | $9.99 | $36.35 | 3,011,600 | — | — |
| 2021-12-07 | $10.07 | $36.64 | 3,556,600 | — | — |
| 2021-12-06 | $10.00 | $36.39 | 3,748,400 | — | — |
| 2021-12-03 | $9.95 | $36.21 | 3,671,800 | — | — |
| 2021-12-02 | $10.14 | $36.90 | 3,159,000 | — | — |
| 2021-12-01 | $9.89 | $35.99 | 3,762,800 | — | — |
| 2021-11-30 | $9.90 | $36.02 | 5,140,700 | — | — |
| 2021-11-29 | $9.97 | $36.28 | 3,010,900 | — | — |
| 2021-11-26 | $9.98 | $36.32 | 4,189,500 | — | — |
| 2021-11-24 | $10.51 | $38.24 | 1,977,800 | — | — |
| 2021-11-23 | $10.56 | $38.43 | 2,057,700 | — | — |
| 2021-11-22 | $10.53 | $38.32 | 1,739,700 | — | — |
| 2021-11-19 | $10.42 | $37.92 | 2,870,000 | — | — |
| 2021-11-18 | $10.73 | $39.05 | 3,277,800 | — | — |
| 2021-11-17 | $10.74 | $39.08 | 2,518,900 | — | — |
| 2021-11-16 | $10.65 | $38.75 | 1,901,900 | — | — |
| 2021-11-15 | $10.68 | $38.86 | 1,691,900 | — | — |
| 2021-11-12 | $10.62 | $38.64 | 1,453,000 | — | — |
| 2021-11-11 | $10.67 | $38.83 | 2,455,100 | — | — |
| 2021-11-10 | $10.49 | $38.17 | 2,256,400 | — | — |
| 2021-11-09 | $10.48 | $38.14 | 1,913,900 | — | — |
| 2021-11-08 | $10.61 | $38.61 | 2,233,300 | — | — |
| 2021-11-05 | $10.55 | $38.39 | 2,916,900 | — | — |
| 2021-11-04 | $10.53 | $38.32 | 5,897,800 | — | — |
| 2021-11-03 | $11.15 | $40.57 | 2,413,800 | — | — |
| 2021-11-02 | $10.93 | $39.77 | 3,463,000 | — | — |
| 2021-11-01 | $11.18 | $40.68 | 4,106,000 | — | — |
| 2021-10-29 | $11.19 | $40.72 | 3,185,300 | — | — |
| 2021-10-28 | $11.20 | $40.76 | 2,241,800 | — | — |
| 2021-10-27 | $11.08 | $40.32 | 2,674,300 | — | — |
| 2021-10-26 | $11.27 | $41.01 | 2,065,400 | — | — |
| 2021-10-25 | $11.18 | $40.68 | 2,913,600 | — | — |
| 2021-10-22 | $11.20 | $40.76 | 3,700,400 | — | — |
| 2021-10-21 | $11.05 | $40.21 | 3,578,900 | — | — |
| 2021-10-20 | $11.24 | $40.90 | 3,225,000 | — | — |
| 2021-10-19 | $11.21 | $40.79 | 1,747,000 | — | — |
| 2021-10-18 | $11.11 | $40.43 | 2,411,700 | — | — |
| 2021-10-15 | $11.09 | $40.36 | 3,896,800 | — | — |
| 2021-10-14 | $10.84 | $39.45 | 2,780,800 | — | — |
| 2021-10-13 | $10.77 | $39.19 | 3,343,800 | — | — |
| 2021-10-12 | $10.89 | $39.63 | 2,275,400 | — | — |
| 2021-10-11 | $10.78 | $39.23 | 2,020,100 | — | — |
| 2021-10-08 | $10.80 | $39.30 | 2,796,100 | — | — |
| 2021-10-07 | $10.65 | $38.75 | 4,214,500 | — | — |
| 2021-10-06 | $10.75 | $39.12 | 4,544,500 | — | — |
| 2021-10-05 | $10.73 | $39.05 | 4,177,500 | — | — |
| 2021-10-04 | $10.38 | $37.77 | 2,973,700 | — | — |
| 2021-10-01 | $10.43 | $37.95 | 2,780,900 | — | — |
| 2021-09-30 | $10.32 | $37.55 | 3,958,100 | — | — |
| 2021-09-29 | $10.25 | $37.30 | 3,413,500 | — | — |
| 2021-09-28 | $10.20 | $37.12 | 4,522,700 | — | — |
| 2021-09-27 | $10.47 | $38.10 | 2,777,000 | — | — |
| 2021-09-24 | $10.21 | $37.15 | 2,552,900 | — | — |
| 2021-09-23 | $10.27 | $37.37 | 3,218,600 | — | — |
| 2021-09-22 | $9.93 | $36.13 | 2,735,100 | — | — |
| 2021-09-21 | $9.66 | $35.15 | 3,303,300 | — | — |
| 2021-09-20 | $9.72 | $35.37 | 5,388,700 | — | — |
| 2021-09-17 | $10.13 | $36.86 | 3,108,500 | — | — |
| 2021-09-16 | $10.25 | $37.30 | 2,524,800 | — | — |
| 2021-09-15 | $10.15 | $36.93 | 2,572,900 | — | — |
| 2021-09-14 | $10.07 | $36.64 | 3,520,000 | — | — |
| 2021-09-13 | $10.34 | $37.63 | 3,834,400 | — | — |
| 2021-09-10 | $10.07 | $36.64 | 4,256,200 | — | — |
| 2021-09-09 | $10.20 | $37.12 | 4,196,800 | — | — |
| 2021-09-08 | $10.09 | $36.72 | 2,276,400 | — | — |
| 2021-09-07 | $10.27 | $37.37 | 2,633,800 | — | — |
| 2021-09-03 | $10.38 | $37.77 | 3,053,800 | — | — |
| 2021-09-02 | $10.33 | $37.59 | 2,221,600 | — | — |
| 2021-09-01 | $10.25 | $37.30 | 2,933,600 | — | — |
| 2021-08-31 | $10.25 | $37.30 | 3,166,500 | — | — |
| 2021-08-30 | $10.19 | $37.08 | 1,731,600 | — | — |
| 2021-08-27 | $10.39 | $37.81 | 2,088,500 | — | — |
| 2021-08-26 | $10.17 | $37.01 | 2,244,500 | — | — |
| 2021-08-25 | $10.29 | $37.44 | 2,029,100 | — | — |
| 2021-08-24 | $10.13 | $36.86 | 1,709,800 | — | — |
| 2021-08-23 | $10.05 | $36.57 | 1,980,800 | — | — |
| 2021-08-20 | $9.96 | $36.24 | 4,024,400 | — | — |
| 2021-08-19 | $9.95 | $36.21 | 4,816,900 | — | — |
| 2021-08-18 | $10.05 | $36.57 | 3,209,700 | — | — |
| 2021-08-17 | $10.10 | $36.75 | 3,403,100 | — | — |
| 2021-08-16 | $10.27 | $37.37 | 2,239,300 | — | — |
| 2021-08-13 | $10.36 | $37.70 | 2,220,200 | — | — |
| 2021-08-12 | $10.39 | $37.81 | 2,642,200 | — | — |
| 2021-08-11 | $10.52 | $37.88 | 3,463,400 | — | — |
| 2021-08-10 | $10.43 | $37.55 | 3,225,900 | — | — |
| 2021-08-09 | $10.37 | $37.34 | 3,951,600 | — | — |
| 2021-08-06 | $10.30 | $37.09 | 3,727,900 | — | — |
| 2021-08-05 | $10.11 | $36.40 | 2,824,800 | — | — |
| 2021-08-04 | $10.00 | $36.00 | 3,844,500 | — | — |
| 2021-08-03 | $9.98 | $35.93 | 5,522,200 | — | — |
| 2021-08-02 | $9.78 | $35.21 | 6,697,000 | — | — |
| 2021-07-30 | $9.79 | $35.25 | 5,257,500 | — | — |
| 2021-07-29 | $9.96 | $35.86 | 6,816,400 | — | — |
| 2021-07-28 | $9.71 | $34.96 | 7,459,100 | — | — |
| 2021-07-27 | $9.49 | $34.17 | 4,402,700 | — | — |
| 2021-07-26 | $9.51 | $34.24 | 3,935,300 | — | — |
| 2021-07-23 | $9.28 | $33.41 | 2,478,600 | — | — |
| 2021-07-22 | $9.20 | $33.12 | 3,547,400 | — | — |
| 2021-07-21 | $9.30 | $33.48 | 4,206,700 | — | — |
| 2021-07-20 | $8.94 | $32.19 | 5,415,300 | — | — |
| 2021-07-19 | $8.79 | $31.65 | 6,366,700 | — | — |
| 2021-07-16 | $9.17 | $33.02 | 4,834,800 | — | — |
| 2021-07-15 | $9.47 | $34.10 | 4,831,600 | — | — |
| 2021-07-14 | $9.68 | $34.85 | 4,179,300 | — | — |
| 2021-07-13 | $9.59 | $34.53 | 3,914,800 | — | — |
| 2021-07-12 | $9.78 | $35.21 | 3,463,400 | — | — |
| 2021-07-09 | $9.79 | $35.25 | 5,399,600 | — | — |
| 2021-07-08 | $9.36 | $33.70 | 5,040,000 | — | — |
| 2021-07-07 | $9.61 | $34.60 | 4,540,400 | — | — |
| 2021-07-06 | $9.62 | $34.64 | 8,711,800 | — | — |
| 2021-07-02 | $9.70 | $34.92 | 2,734,900 | — | — |
| 2021-07-01 | $9.81 | $35.32 | 2,664,300 | — | — |
| 2021-06-30 | $9.65 | $34.74 | 2,835,800 | — | — |
| 2021-06-29 | $9.68 | $34.85 | 5,579,500 | — | — |
| 2021-06-28 | $9.77 | $35.18 | 7,417,600 | — | — |
| 2021-06-25 | $9.89 | $35.61 | 3,229,100 | — | — |
| 2021-06-24 | $9.90 | $35.64 | 2,400,700 | — | — |
| 2021-06-23 | $9.77 | $35.18 | 2,470,100 | — | — |
| 2021-06-22 | $9.75 | $35.10 | 4,183,300 | — | — |
| 2021-06-21 | $9.75 | $35.10 | 5,127,700 | — | — |
| 2021-06-18 | $9.56 | $34.42 | 6,468,300 | — | — |
| 2021-06-17 | $9.98 | $35.93 | 6,338,000 | — | — |
| 2021-06-16 | $10.20 | $36.72 | 3,915,400 | — | — |
| 2021-06-15 | $10.26 | $36.94 | 3,541,400 | — | — |
| 2021-06-14 | $10.24 | $36.87 | 3,137,500 | — | — |
| 2021-06-11 | $10.32 | $37.16 | 2,471,100 | — | — |
| 2021-06-10 | $10.24 | $36.87 | 4,846,700 | — | — |
| 2021-06-09 | $10.30 | $37.09 | 4,437,800 | — | — |
| 2021-06-08 | $10.63 | $38.27 | 4,013,100 | — | — |
| 2021-06-07 | $10.74 | $38.67 | 2,982,900 | — | — |
| 2021-06-04 | $10.62 | $38.24 | 2,693,200 | — | — |
| 2021-06-03 | $10.61 | $38.20 | 3,556,100 | — | — |
| 2021-06-02 | $10.73 | $38.63 | 5,066,900 | — | — |
| 2021-06-01 | $10.66 | $38.38 | 4,116,000 | — | — |
| 2021-05-28 | $10.58 | $38.09 | 5,764,800 | — | — |
| 2021-05-27 | $10.63 | $38.27 | 6,481,000 | — | — |
| 2021-05-26 | $10.31 | $37.12 | 6,858,400 | — | — |
| 2021-05-25 | $10.18 | $36.65 | 5,204,400 | — | — |
| 2021-05-24 | $10.36 | $37.30 | 4,923,400 | — | — |
| 2021-05-21 | $10.29 | $37.05 | 5,595,900 | — | — |
| 2021-05-20 | $10.28 | $37.01 | 4,449,700 | — | — |
| 2021-05-19 | $10.30 | $37.09 | 6,221,500 | — | — |
| 2021-05-18 | $10.28 | $37.01 | 6,031,500 | — | — |
| 2021-05-17 | $10.34 | $37.23 | 7,611,800 | — | — |
| 2021-05-14 | $10.39 | $37.41 | 5,562,000 | — | — |
| 2021-05-13 | $10.19 | $36.69 | 9,864,500 | — | — |
| 2021-05-12 | $10.09 | $36.33 | 9,487,600 | — | — |
| 2021-05-11 | $10.33 | $37.19 | 13,726,800 | — | — |
| 2021-05-10 | $10.33 | $37.19 | 6,067,800 | — | — |
| 2021-05-07 | $10.26 | $36.94 | 6,239,900 | — | — |
| 2021-05-06 | $9.97 | $35.90 | 6,412,400 | — | — |
| 2021-05-05 | $9.84 | $35.43 | 7,395,100 | — | — |
| 2021-05-04 | $9.65 | $34.74 | 9,156,900 | — | — |
| 2021-05-03 | $9.67 | $34.82 | 3,153,000 | — | — |
| 2021-04-30 | $9.57 | $34.46 | 15,390,200 | — | — |
| 2021-04-29 | $10.68 | $38.45 | 7,388,400 | — | — |
| 2021-04-28 | $10.63 | $38.27 | 12,973,800 | — | — |
| 2021-04-27 | $10.56 | $38.02 | 15,153,000 | — | — |
| 2021-04-26 | $10.29 | $37.05 | 11,457,100 | — | — |
| 2021-04-23 | $10.12 | $36.44 | 10,506,500 | — | — |
| 2021-04-22 | $10.00 | $36.00 | 3,748,400 | — | — |
| 2021-04-21 | $10.18 | $36.65 | 4,885,100 | — | — |
| 2021-04-20 | $10.13 | $36.47 | 5,005,700 | — | — |
| 2021-04-19 | $10.44 | $37.59 | 2,743,000 | — | — |
| 2021-04-16 | $10.50 | $37.81 | 3,310,000 | — | — |
| 2021-04-15 | $10.27 | $36.98 | 3,980,200 | — | — |
| 2021-04-14 | $10.31 | $37.12 | 4,746,700 | — | — |
| 2021-04-13 | $10.25 | $36.91 | 3,569,200 | — | — |
| 2021-04-12 | $10.35 | $37.27 | 3,284,600 | — | — |
| 2021-04-09 | $10.21 | $36.76 | 3,051,900 | — | — |
| 2021-04-08 | $10.34 | $37.23 | 4,856,400 | — | — |
| 2021-04-07 | $10.36 | $37.30 | 4,171,600 | — | — |
| 2021-04-06 | $10.26 | $36.94 | 6,021,300 | — | — |
| 2021-04-05 | $10.33 | $37.19 | 3,204,100 | — | — |
| 2021-04-01 | $10.19 | $36.69 | 4,873,400 | — | — |
| 2021-03-31 | $10.23 | $36.83 | 5,680,200 | — | — |
| 2021-03-30 | $10.36 | $37.30 | 6,738,200 | — | — |
| 2021-03-29 | $10.00 | $36.00 | 10,100,000 | — | — |
| 2021-03-26 | $10.06 | $36.22 | 8,190,800 | — | — |
| 2021-03-25 | $10.11 | $36.40 | 9,874,900 | — | — |
| 2021-03-24 | $9.95 | $35.82 | 7,077,200 | — | — |
| 2021-03-23 | $9.82 | $35.36 | 5,740,200 | — | — |
| 2021-03-22 | $9.99 | $35.97 | 4,435,700 | — | — |
| 2021-03-19 | $10.16 | $36.58 | 9,678,100 | — | — |
| 2021-03-18 | $10.00 | $36.00 | 8,007,000 | — | — |
| 2021-03-17 | $10.16 | $36.58 | 8,060,500 | — | — |
| 2021-03-16 | $10.15 | $36.54 | 7,729,600 | — | — |
| 2021-03-15 | $10.08 | $36.29 | 9,050,300 | — | — |
| 2021-03-12 | $10.10 | $36.36 | 6,286,200 | — | — |
| 2021-03-11 | $9.69 | $34.89 | 7,120,300 | — | — |
| 2021-03-10 | $9.74 | $35.07 | 5,903,100 | — | — |
| 2021-03-09 | $9.69 | $34.89 | 9,080,000 | — | — |
| 2021-03-08 | $9.75 | $35.10 | 9,763,200 | — | — |
| 2021-03-05 | $9.55 | $34.38 | 147,611,900 | — | — |
| 2021-03-04 | $9.21 | $33.16 | 6,575,400 | — | — |
| 2021-03-03 | $9.45 | $34.02 | 5,608,100 | — | — |
| 2021-03-02 | $9.04 | $32.55 | 3,841,700 | — | — |
| 2021-03-01 | $8.99 | $32.37 | 3,738,200 | — | — |
| 2021-02-26 | $8.83 | $31.79 | 5,897,100 | — | — |
| 2021-02-25 | $8.97 | $32.30 | 5,504,000 | — | — |
| 2021-02-24 | $9.26 | $33.14 | 4,962,600 | — | — |
| 2021-02-23 | $8.97 | $32.10 | 9,402,800 | — | — |
| 2021-02-22 | $8.57 | $30.67 | 3,391,300 | — | — |
| 2021-02-19 | $8.55 | $30.60 | 3,098,400 | — | — |
| 2021-02-18 | $8.20 | $29.35 | 6,278,600 | — | — |
| 2021-02-17 | $8.54 | $30.57 | 4,020,200 | — | — |
| 2021-02-16 | $8.67 | $31.03 | 6,170,500 | — | — |
| 2021-02-12 | $8.07 | $28.88 | 2,916,000 | — | — |
| 2021-02-11 | $8.02 | $28.70 | 4,237,000 | — | — |
| 2021-02-10 | $8.11 | $29.03 | 4,179,000 | — | — |
| 2021-02-09 | $8.14 | $29.13 | 2,826,100 | — | — |
| 2021-02-08 | $8.09 | $28.95 | 3,615,500 | — | — |
| 2021-02-05 | $8.03 | $28.74 | 3,783,800 | — | — |
| 2021-02-04 | $7.93 | $28.38 | 3,825,100 | — | — |
| 2021-02-03 | $7.73 | $27.67 | 3,133,700 | — | — |
| 2021-02-02 | $7.60 | $27.20 | 3,571,200 | — | — |
| 2021-02-01 | $7.40 | $26.49 | 3,068,400 | — | — |
| 2021-01-29 | $7.28 | $26.06 | 6,075,400 | — | — |
| 2021-01-28 | $7.54 | $26.99 | 7,057,300 | — | — |
| 2021-01-27 | $7.30 | $26.13 | 5,729,800 | — | — |
| 2021-01-26 | $7.60 | $27.20 | 2,947,100 | — | — |
| 2021-01-25 | $7.52 | $26.91 | 3,801,500 | — | — |
| 2021-01-22 | $7.81 | $27.95 | 2,189,100 | — | — |
| 2021-01-21 | $7.90 | $28.27 | 2,281,600 | — | — |
| 2021-01-20 | $7.94 | $28.42 | 2,580,300 | — | — |
| 2021-01-19 | $7.98 | $28.56 | 2,841,100 | — | — |
| 2021-01-15 | $8.03 | $28.74 | 4,554,800 | — | — |
| 2021-01-14 | $8.38 | $29.99 | 3,317,900 | — | — |
| 2021-01-13 | $8.28 | $29.63 | 3,967,300 | — | — |
| 2021-01-12 | $8.41 | $30.10 | 4,159,400 | — | — |
| 2021-01-11 | $8.20 | $29.35 | 3,396,000 | — | — |
| 2021-01-08 | $8.26 | $29.56 | 3,898,900 | — | — |
| 2021-01-07 | $8.36 | $29.92 | 4,699,900 | — | — |
| 2021-01-06 | $8.43 | $30.17 | 7,469,400 | — | — |
| 2021-01-05 | $7.81 | $27.95 | 4,194,700 | — | — |
| 2021-01-04 | $7.69 | $27.52 | 6,499,900 | — | — |