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
- 1983-12-06 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 | $15.00 | $18.70 | 1,000 | — | — |
| 2021-12-30 | $15.00 | $18.70 | 1,400 | — | — |
| 2021-12-29 | $14.90 | $18.57 | 600 | — | — |
| 2021-12-28 | $14.95 | $18.64 | 4,600 | — | — |
| 2021-12-27 | $14.55 | $18.14 | 1,200 | — | — |
| 2021-12-23 | $14.19 | $17.69 | 500 | — | — |
| 2021-12-22 | $14.35 | $17.89 | 0 | — | — |
| 2021-12-21 | $14.35 | $17.89 | 1,800 | — | — |
| 2021-12-20 | $14.00 | $17.45 | 3,400 | — | — |
| 2021-12-17 | $14.19 | $17.69 | 2,500 | — | — |
| 2021-12-16 | $14.62 | $18.23 | 600 | — | — |
| 2021-12-15 | $13.69 | $17.07 | 800 | — | — |
| 2021-12-14 | $14.27 | $17.79 | 400 | — | — |
| 2021-12-13 | $14.15 | $17.64 | 200 | — | — |
| 2021-12-10 | $14.15 | $17.64 | 300 | — | — |
| 2021-12-09 | $13.91 | $17.34 | 200 | — | — |
| 2021-12-08 | $14.44 | $18.00 | 600 | — | — |
| 2021-12-07 | $14.44 | $18.00 | 0 | — | — |
| 2021-12-06 | $14.44 | $18.00 | 500 | — | — |
| 2021-12-03 | $14.60 | $18.20 | 6,000 | — | — |
| 2021-12-02 | $14.77 | $18.41 | 400 | — | — |
| 2021-12-01 | $13.53 | $16.87 | 0 | — | — |
| 2021-11-30 | $13.53 | $16.87 | 800 | — | — |
| 2021-11-29 | $13.64 | $17.00 | 700 | — | — |
| 2021-11-26 | $14.10 | $17.58 | 0 | — | — |
| 2021-11-24 | $14.10 | $17.58 | 400 | — | — |
| 2021-11-23 | $14.39 | $17.94 | 1,500 | — | — |
| 2021-11-22 | $14.50 | $18.08 | 1,400 | — | — |
| 2021-11-19 | $15.24 | $19.00 | 3,500 | — | — |
| 2021-11-18 | $15.00 | $18.70 | 600 | — | — |
| 2021-11-17 | $15.56 | $19.40 | 0 | — | — |
| 2021-11-16 | $15.56 | $19.40 | 300 | — | — |
| 2021-11-15 | $15.00 | $18.70 | 0 | — | — |
| 2021-11-12 | $15.00 | $18.70 | 0 | — | — |
| 2021-11-11 | $15.00 | $18.70 | 800 | — | — |
| 2021-11-10 | $15.38 | $19.17 | 1,100 | — | — |
| 2021-11-09 | $15.58 | $19.42 | 3,100 | — | — |
| 2021-11-08 | $16.11 | $20.08 | 1,800 | — | — |
| 2021-11-05 | $15.51 | $19.33 | 700 | — | — |
| 2021-11-04 | $16.00 | $19.95 | 1,900 | — | — |
| 2021-11-03 | $15.80 | $19.70 | 400 | — | — |
| 2021-11-02 | $15.00 | $18.70 | 1,200 | — | — |
| 2021-11-01 | $15.25 | $19.01 | 600 | — | — |
| 2021-10-29 | $14.85 | $18.51 | 7,900 | — | — |
| 2021-10-28 | $13.30 | $16.58 | 200 | — | — |
| 2021-10-27 | $13.25 | $16.52 | 900 | — | — |
| 2021-10-26 | $13.95 | $17.39 | 0 | — | — |
| 2021-10-25 | $13.95 | $17.39 | 300 | — | — |
| 2021-10-22 | $13.72 | $17.10 | 0 | — | — |
| 2021-10-21 | $13.72 | $17.10 | 0 | — | — |
| 2021-10-20 | $13.72 | $17.10 | 500 | — | — |
| 2021-10-19 | $13.69 | $17.07 | 300 | — | — |
| 2021-10-18 | $13.55 | $16.89 | 0 | — | — |
| 2021-10-15 | $13.55 | $16.89 | 900 | — | — |
| 2021-10-14 | $13.80 | $17.20 | 500 | — | — |
| 2021-10-13 | $13.26 | $16.46 | 1,000 | — | — |
| 2021-10-12 | $13.47 | $16.72 | 1,100 | — | — |
| 2021-10-11 | $13.90 | $17.25 | 1,300 | — | — |
| 2021-10-08 | $14.50 | $17.99 | 2,100 | — | — |
| 2021-10-07 | $14.14 | $17.55 | 0 | — | — |
| 2021-10-06 | $14.14 | $17.55 | 600 | — | — |
| 2021-10-05 | $14.14 | $17.55 | 0 | — | — |
| 2021-10-04 | $14.14 | $17.55 | 0 | — | — |
| 2021-10-01 | $14.14 | $17.55 | 1,500 | — | — |
| 2021-09-30 | $14.50 | $17.99 | 4,700 | — | — |
| 2021-09-29 | $14.59 | $18.11 | 0 | — | — |
| 2021-09-28 | $14.59 | $18.11 | 0 | — | — |
| 2021-09-27 | $14.59 | $18.11 | 900 | — | — |
| 2021-09-24 | $14.06 | $17.45 | 3,600 | — | — |
| 2021-09-23 | $14.40 | $17.87 | 2,100 | — | — |
| 2021-09-22 | $14.18 | $17.60 | 800 | — | — |
| 2021-09-21 | $14.12 | $17.52 | 2,500 | — | — |
| 2021-09-20 | $14.04 | $17.42 | 3,300 | — | — |
| 2021-09-17 | $14.60 | $18.12 | 10,100 | — | — |
| 2021-09-16 | $14.69 | $18.23 | 3,000 | — | — |
| 2021-09-15 | $14.55 | $18.06 | 1,500 | — | — |
| 2021-09-14 | $14.59 | $18.11 | 2,400 | — | — |
| 2021-09-13 | $14.55 | $18.06 | 5,000 | — | — |
| 2021-09-10 | $14.86 | $18.44 | 2,200 | — | — |
| 2021-09-09 | $14.82 | $18.39 | 800 | — | — |
| 2021-09-08 | $15.00 | $18.61 | 2,700 | — | — |
| 2021-09-07 | $15.26 | $18.94 | 4,700 | — | — |
| 2021-09-03 | $15.11 | $18.75 | 700 | — | — |
| 2021-09-02 | $15.73 | $19.52 | 0 | — | — |
| 2021-09-01 | $15.73 | $19.52 | 0 | — | — |
| 2021-08-31 | $15.73 | $19.52 | 1,700 | — | — |
| 2021-08-30 | $15.75 | $19.55 | 2,100 | — | — |
| 2021-08-27 | $15.50 | $19.23 | 500 | — | — |
| 2021-08-26 | $15.35 | $19.05 | 2,700 | — | — |
| 2021-08-25 | $15.40 | $19.11 | 600 | — | — |
| 2021-08-24 | $15.40 | $19.11 | 5,700 | — | — |
| 2021-08-23 | $15.65 | $19.42 | 2,300 | — | — |
| 2021-08-20 | $15.18 | $18.84 | 1,300 | — | — |
| 2021-08-19 | $15.20 | $18.86 | 2,300 | — | — |
| 2021-08-18 | $15.20 | $18.86 | 0 | — | — |
| 2021-08-17 | $15.20 | $18.86 | 7,900 | — | — |
| 2021-08-16 | $15.64 | $19.41 | 400 | — | — |
| 2021-08-13 | $15.35 | $19.05 | 900 | — | — |
| 2021-08-12 | $15.92 | $19.76 | 500 | — | — |
| 2021-08-11 | $15.57 | $19.32 | 900 | — | — |
| 2021-08-10 | $15.50 | $19.23 | 12,900 | — | — |
| 2021-08-09 | $15.29 | $18.97 | 1,500 | — | — |
| 2021-08-06 | $15.41 | $19.12 | 3,400 | — | — |
| 2021-08-05 | $15.48 | $19.21 | 8,700 | — | — |
| 2021-08-04 | $15.01 | $18.63 | 3,700 | — | — |
| 2021-08-03 | $15.55 | $19.30 | 3,500 | — | — |
| 2021-08-02 | $14.95 | $18.55 | 9,200 | — | — |
| 2021-07-30 | $15.44 | $19.16 | 21,200 | — | — |
| 2021-07-29 | $13.14 | $16.31 | 1,000 | — | — |
| 2021-07-28 | $13.55 | $16.81 | 4,900 | — | — |
| 2021-07-27 | $13.76 | $17.08 | 2,000 | — | — |
| 2021-07-26 | $14.29 | $17.73 | 1,300 | — | — |
| 2021-07-23 | $14.00 | $17.37 | 2,400 | — | — |
| 2021-07-22 | $13.92 | $17.27 | 4,800 | — | — |
| 2021-07-21 | $13.92 | $17.27 | 1,700 | — | — |
| 2021-07-20 | $13.88 | $17.22 | 2,500 | — | — |
| 2021-07-19 | $13.76 | $17.08 | 2,500 | — | — |
| 2021-07-16 | $14.00 | $17.37 | 2,700 | — | — |
| 2021-07-15 | $13.51 | $16.77 | 2,200 | — | — |
| 2021-07-14 | $14.55 | $18.06 | 100 | — | — |
| 2021-07-13 | $14.55 | $17.98 | 2,900 | — | — |
| 2021-07-12 | $14.58 | $18.02 | 0 | — | — |
| 2021-07-09 | $14.58 | $18.02 | 1,800 | — | — |
| 2021-07-08 | $14.21 | $17.56 | 2,900 | — | — |
| 2021-07-07 | $14.41 | $17.81 | 1,900 | — | — |
| 2021-07-06 | $14.79 | $18.28 | 5,300 | — | — |
| 2021-07-02 | $14.69 | $18.15 | 5,500 | — | — |
| 2021-07-01 | $14.20 | $17.55 | 1,200 | — | — |
| 2021-06-30 | $14.19 | $17.54 | 2,100 | — | — |
| 2021-06-29 | $14.59 | $18.03 | 900 | — | — |
| 2021-06-28 | $15.11 | $18.67 | 3,000 | — | — |
| 2021-06-25 | $14.64 | $18.09 | 3,400 | — | — |
| 2021-06-24 | $13.78 | $17.03 | 3,100 | — | — |
| 2021-06-23 | $14.02 | $17.33 | 1,700 | — | — |
| 2021-06-22 | $13.93 | $17.22 | 5,200 | — | — |
| 2021-06-21 | $14.09 | $17.41 | 4,800 | — | — |
| 2021-06-18 | $14.90 | $18.41 | 1,500 | — | — |
| 2021-06-17 | $14.90 | $18.41 | 4,300 | — | — |
| 2021-06-16 | $14.60 | $18.04 | 2,800 | — | — |
| 2021-06-15 | $14.66 | $18.12 | 2,500 | — | — |
| 2021-06-14 | $14.60 | $18.04 | 7,300 | — | — |
| 2021-06-11 | $14.95 | $18.48 | 4,400 | — | — |
| 2021-06-10 | $14.86 | $18.36 | 500 | — | — |
| 2021-06-09 | $14.51 | $17.93 | 4,900 | — | — |
| 2021-06-08 | $14.76 | $18.24 | 500 | — | — |
| 2021-06-07 | $14.76 | $18.24 | 6,400 | — | — |
| 2021-06-04 | $14.65 | $18.11 | 4,700 | — | — |
| 2021-06-03 | $15.20 | $18.78 | 0 | — | — |
| 2021-06-02 | $15.20 | $18.78 | 3,000 | — | — |
| 2021-06-01 | $15.53 | $19.19 | 8,000 | — | — |
| 2021-05-28 | $17.01 | $21.02 | 0 | — | — |
| 2021-05-27 | $17.01 | $21.02 | 2,500 | — | — |
| 2021-05-26 | $17.55 | $21.69 | 0 | — | — |
| 2021-05-25 | $17.55 | $21.69 | 2,800 | — | — |
| 2021-05-24 | $17.55 | $21.69 | 3,500 | — | — |
| 2021-05-21 | $17.04 | $21.06 | 3,600 | — | — |
| 2021-05-20 | $15.86 | $19.60 | 1,700 | — | — |
| 2021-05-19 | $16.05 | $19.84 | 700 | — | — |
| 2021-05-18 | $16.43 | $20.30 | 1,200 | — | — |
| 2021-05-17 | $16.71 | $20.65 | 0 | — | — |
| 2021-05-14 | $16.71 | $20.65 | 300 | — | — |
| 2021-05-13 | $15.86 | $19.60 | 500 | — | — |
| 2021-05-12 | $15.45 | $19.09 | 900 | — | — |
| 2021-05-11 | $16.50 | $20.39 | 700 | — | — |
| 2021-05-10 | $16.94 | $20.94 | 2,500 | — | — |
| 2021-05-07 | $17.84 | $22.05 | 1,300 | — | — |
| 2021-05-06 | $17.53 | $21.66 | 400 | — | — |
| 2021-05-05 | $17.50 | $21.63 | 5,000 | — | — |
| 2021-05-04 | $17.45 | $21.57 | 2,100 | — | — |
| 2021-05-03 | $17.93 | $22.16 | 8,300 | — | — |
| 2021-04-30 | $18.91 | $23.37 | 14,700 | — | — |
| 2021-04-29 | $16.70 | $20.64 | 200 | — | — |
| 2021-04-28 | $16.69 | $20.63 | 12,900 | — | — |
| 2021-04-27 | $16.30 | $20.14 | 10,300 | — | — |
| 2021-04-26 | $16.15 | $19.96 | 1,800 | — | — |
| 2021-04-23 | $15.35 | $18.97 | 4,200 | — | — |
| 2021-04-22 | $15.06 | $18.61 | 2,300 | — | — |
| 2021-04-21 | $15.26 | $18.86 | 19,000 | — | — |
| 2021-04-20 | $15.31 | $18.92 | 0 | — | — |
| 2021-04-19 | $15.31 | $18.92 | 900 | — | — |
| 2021-04-16 | $15.97 | $19.74 | 4,400 | — | — |
| 2021-04-15 | $16.38 | $20.24 | 9,900 | — | — |
| 2021-04-14 | $16.31 | $20.16 | 13,500 | — | — |
| 2021-04-13 | $16.97 | $20.90 | 900 | — | — |
| 2021-04-12 | $17.04 | $20.98 | 3,900 | — | — |
| 2021-04-09 | $17.20 | $21.18 | 1,400 | — | — |
| 2021-04-08 | $16.71 | $20.58 | 1,700 | — | — |
| 2021-04-07 | $18.08 | $22.26 | 800 | — | — |
| 2021-04-06 | $18.43 | $22.70 | 1,000 | — | — |
| 2021-04-05 | $18.29 | $22.52 | 1,300 | — | — |
| 2021-04-01 | $18.29 | $22.52 | 1,500 | — | — |
| 2021-03-31 | $18.63 | $22.94 | 3,000 | — | — |
| 2021-03-30 | $18.52 | $22.81 | 1,900 | — | — |
| 2021-03-29 | $18.80 | $23.15 | 1,500 | — | — |
| 2021-03-26 | $18.48 | $22.76 | 3,300 | — | — |
| 2021-03-25 | $17.33 | $21.34 | 0 | — | — |
| 2021-03-24 | $17.33 | $21.34 | 900 | — | — |
| 2021-03-23 | $17.94 | $22.09 | 1,700 | — | — |
| 2021-03-22 | $19.36 | $23.84 | 800 | — | — |
| 2021-03-19 | $19.04 | $23.45 | 1,700 | — | — |
| 2021-03-18 | $20.15 | $24.81 | 200 | — | — |
| 2021-03-17 | $19.90 | $24.51 | 300 | — | — |
| 2021-03-16 | $20.22 | $24.90 | 1,800 | — | — |
| 2021-03-15 | $20.34 | $25.05 | 1,300 | — | — |
| 2021-03-12 | $21.30 | $26.23 | 1,700 | — | — |
| 2021-03-11 | $21.59 | $26.59 | 300 | — | — |
| 2021-03-10 | $20.00 | $24.63 | 800 | — | — |
| 2021-03-09 | $19.50 | $24.01 | 400 | — | — |
| 2021-03-08 | $18.50 | $22.78 | 2,000 | — | — |
| 2021-03-05 | $18.68 | $23.00 | 2,200 | — | — |
| 2021-03-04 | $18.47 | $22.75 | 2,300 | — | — |
| 2021-03-03 | $18.25 | $22.47 | 1,500 | — | — |
| 2021-03-02 | $17.87 | $22.01 | 800 | — | — |
| 2021-03-01 | $18.34 | $22.59 | 2,600 | — | — |
| 2021-02-26 | $16.70 | $20.57 | 500 | — | — |
| 2021-02-25 | $16.70 | $20.57 | 4,000 | — | — |
| 2021-02-24 | $17.80 | $21.92 | 1,000 | — | — |
| 2021-02-23 | $16.85 | $20.75 | 2,500 | — | — |
| 2021-02-22 | $16.70 | $20.57 | 1,300 | — | — |
| 2021-02-19 | $15.26 | $18.79 | 1,100 | — | — |
| 2021-02-18 | $15.15 | $18.66 | 1,500 | — | — |
| 2021-02-17 | $16.00 | $19.70 | 1,200 | — | — |
| 2021-02-16 | $15.55 | $19.15 | 1,900 | — | — |
| 2021-02-12 | $15.22 | $18.74 | 300 | — | — |
| 2021-02-11 | $15.87 | $19.54 | 400 | — | — |
| 2021-02-10 | $15.74 | $19.38 | 1,900 | — | — |
| 2021-02-09 | $15.75 | $19.40 | 6,200 | — | — |
| 2021-02-08 | $14.60 | $17.98 | 4,300 | — | — |
| 2021-02-05 | $14.25 | $17.55 | 2,100 | — | — |
| 2021-02-04 | $13.81 | $17.01 | 0 | — | — |
| 2021-02-03 | $13.81 | $17.01 | 500 | — | — |
| 2021-02-02 | $13.93 | $17.15 | 800 | — | — |
| 2021-02-01 | $14.16 | $17.44 | 2,800 | — | — |
| 2021-01-29 | $13.68 | $16.85 | 1,300 | — | — |
| 2021-01-28 | $14.20 | $17.49 | 500 | — | — |
| 2021-01-27 | $14.00 | $17.24 | 2,200 | — | — |
| 2021-01-26 | $14.76 | $18.18 | 1,200 | — | — |
| 2021-01-25 | $15.72 | $19.36 | 3,000 | — | — |
| 2021-01-22 | $14.64 | $18.03 | 2,000 | — | — |
| 2021-01-21 | $15.19 | $18.71 | 800 | — | — |
| 2021-01-20 | $15.22 | $18.74 | 0 | — | — |
| 2021-01-19 | $15.22 | $18.74 | 1,700 | — | — |
| 2021-01-15 | $15.25 | $18.78 | 0 | — | — |
| 2021-01-14 | $15.25 | $18.78 | 1,300 | — | — |
| 2021-01-13 | $14.72 | $18.05 | 1,000 | — | — |
| 2021-01-12 | $14.85 | $18.21 | 600 | — | — |
| 2021-01-11 | $14.30 | $17.54 | 1,500 | — | — |
| 2021-01-08 | $14.72 | $18.05 | 500 | — | — |
| 2021-01-07 | $15.25 | $18.70 | 700 | — | — |
| 2021-01-06 | $14.97 | $18.36 | 6,200 | — | — |
| 2021-01-05 | $14.51 | $17.80 | 1,100 | — | — |
| 2021-01-04 | $13.51 | $16.57 | 200 | — | — |