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
- 1980-03-18 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 | $12.05 | $16.10 | 7,460 | — | — |
| 2021-12-30 | $12.20 | $16.30 | 4,640 | — | — |
| 2021-12-29 | $12.15 | $16.23 | 7,580 | — | — |
| 2021-12-28 | $12.10 | $16.17 | 13,500 | — | — |
| 2021-12-27 | $11.50 | $15.37 | 20,160 | — | — |
| 2021-12-23 | $11.25 | $15.03 | 13,320 | — | — |
| 2021-12-22 | $11.15 | $14.90 | 45,980 | — | — |
| 2021-12-21 | $10.40 | $13.90 | 116,260 | — | — |
| 2021-12-20 | $8.40 | $11.22 | 80,140 | — | — |
| 2021-12-17 | $8.40 | $11.22 | 14,480 | — | — |
| 2021-12-16 | $8.60 | $11.49 | 40,040 | — | — |
| 2021-12-15 | $8.60 | $11.49 | 24,560 | — | — |
| 2021-12-14 | $9.15 | $12.23 | 12,380 | — | — |
| 2021-12-13 | $9.35 | $12.49 | 5,880 | — | — |
| 2021-12-10 | $9.75 | $13.03 | 11,420 | — | — |
| 2021-12-09 | $9.80 | $13.09 | 4,380 | — | — |
| 2021-12-08 | $9.95 | $13.29 | 12,720 | — | — |
| 2021-12-07 | $9.85 | $13.16 | 15,840 | — | — |
| 2021-12-06 | $9.60 | $12.83 | 11,200 | — | — |
| 2021-12-03 | $9.95 | $13.29 | 9,080 | — | — |
| 2021-12-02 | $10.10 | $13.49 | 74,060 | — | — |
| 2021-12-01 | $10.15 | $13.56 | 17,540 | — | — |
| 2021-11-30 | $11.20 | $14.96 | 8,620 | — | — |
| 2021-11-29 | $11.00 | $14.70 | 7,200 | — | — |
| 2021-11-26 | $11.45 | $15.30 | 2,160 | — | — |
| 2021-11-24 | $11.50 | $15.37 | 5,000 | — | — |
| 2021-11-23 | $11.25 | $15.03 | 6,640 | — | — |
| 2021-11-22 | $11.25 | $15.03 | 16,640 | — | — |
| 2021-11-19 | $11.50 | $15.37 | 17,360 | — | — |
| 2021-11-18 | $11.80 | $15.77 | 14,680 | — | — |
| 2021-11-17 | $12.65 | $16.90 | 24,960 | — | — |
| 2021-11-16 | $13.40 | $17.90 | 7,860 | — | — |
| 2021-11-15 | $13.85 | $18.51 | 7,320 | — | — |
| 2021-11-12 | $14.05 | $18.77 | 4,400 | — | — |
| 2021-11-11 | $14.00 | $18.71 | 16,460 | — | — |
| 2021-11-10 | $14.55 | $19.44 | 3,640 | — | — |
| 2021-11-09 | $14.70 | $19.64 | 2,140 | — | — |
| 2021-11-08 | $15.25 | $20.38 | 2,960 | — | — |
| 2021-11-05 | $14.80 | $19.77 | 2,260 | — | — |
| 2021-11-04 | $14.70 | $19.64 | 4,260 | — | — |
| 2021-11-03 | $15.05 | $20.11 | 1,040 | — | — |
| 2021-11-02 | $15.20 | $20.31 | 3,100 | — | — |
| 2021-11-01 | $14.55 | $19.44 | 5,780 | — | — |
| 2021-10-29 | $14.75 | $19.71 | 2,320 | — | — |
| 2021-10-28 | $14.70 | $19.64 | 2,800 | — | — |
| 2021-10-27 | $14.30 | $19.11 | 7,000 | — | — |
| 2021-10-26 | $14.95 | $19.97 | 1,920 | — | — |
| 2021-10-25 | $15.10 | $20.18 | 9,900 | — | — |
| 2021-10-22 | $15.05 | $20.11 | 1,800 | — | — |
| 2021-10-21 | $15.05 | $20.11 | 3,620 | — | — |
| 2021-10-20 | $15.50 | $20.71 | 4,420 | — | — |
| 2021-10-19 | $15.45 | $20.64 | 1,860 | — | — |
| 2021-10-18 | $15.25 | $20.38 | 52,580 | — | — |
| 2021-10-15 | $15.50 | $20.71 | 30,280 | — | — |
| 2021-10-14 | $14.15 | $18.91 | 2,700 | — | — |
| 2021-10-13 | $14.10 | $18.84 | 3,260 | — | — |
| 2021-10-12 | $13.85 | $18.51 | 940 | — | — |
| 2021-10-11 | $14.10 | $18.84 | 1,880 | — | — |
| 2021-10-08 | $14.20 | $18.97 | 1,520 | — | — |
| 2021-10-07 | $14.30 | $19.11 | 12,580 | — | — |
| 2021-10-06 | $13.90 | $18.57 | 2,460 | — | — |
| 2021-10-05 | $14.40 | $19.11 | 1,260 | — | — |
| 2021-10-04 | $14.20 | $18.84 | 3,460 | — | — |
| 2021-10-01 | $14.65 | $19.44 | 5,020 | — | — |
| 2021-09-30 | $14.15 | $18.77 | 2,000 | — | — |
| 2021-09-29 | $13.90 | $18.44 | 4,680 | — | — |
| 2021-09-28 | $14.30 | $18.97 | 2,240 | — | — |
| 2021-09-27 | $14.55 | $19.31 | 3,900 | — | — |
| 2021-09-24 | $14.55 | $19.31 | 1,380 | — | — |
| 2021-09-23 | $14.50 | $19.24 | 6,540 | — | — |
| 2021-09-22 | $14.45 | $19.17 | 5,000 | — | — |
| 2021-09-21 | $14.15 | $18.77 | 4,460 | — | — |
| 2021-09-20 | $14.10 | $18.71 | 8,420 | — | — |
| 2021-09-17 | $14.95 | $19.84 | 4,220 | — | — |
| 2021-09-16 | $14.60 | $19.37 | 11,620 | — | — |
| 2021-09-15 | $14.85 | $19.70 | 5,840 | — | — |
| 2021-09-14 | $14.55 | $19.31 | 7,840 | — | — |
| 2021-09-13 | $15.10 | $20.04 | 8,620 | — | — |
| 2021-09-10 | $15.20 | $20.17 | 2,560 | — | — |
| 2021-09-09 | $15.20 | $20.17 | 1,960 | — | — |
| 2021-09-08 | $15.35 | $20.37 | 1,200 | — | — |
| 2021-09-07 | $15.50 | $20.57 | 1,780 | — | — |
| 2021-09-03 | $15.95 | $21.16 | 4,100 | — | — |
| 2021-09-02 | $16.25 | $21.56 | 3,160 | — | — |
| 2021-09-01 | $15.90 | $21.10 | 5,680 | — | — |
| 2021-08-31 | $16.20 | $21.49 | 5,080 | — | — |
| 2021-08-30 | $16.05 | $21.30 | 2,240 | — | — |
| 2021-08-27 | $16.25 | $21.56 | 7,000 | — | — |
| 2021-08-26 | $15.85 | $21.03 | 1,040 | — | — |
| 2021-08-25 | $15.80 | $20.96 | 2,020 | — | — |
| 2021-08-24 | $15.95 | $21.16 | 2,280 | — | — |
| 2021-08-23 | $15.55 | $20.63 | 5,440 | — | — |
| 2021-08-20 | $15.75 | $20.90 | 2,800 | — | — |
| 2021-08-19 | $15.15 | $20.10 | 560 | — | — |
| 2021-08-18 | $15.65 | $20.76 | 3,660 | — | — |
| 2021-08-17 | $15.65 | $20.76 | 5,420 | — | — |
| 2021-08-16 | $15.90 | $21.10 | 6,020 | — | — |
| 2021-08-13 | $16.00 | $21.23 | 4,300 | — | — |
| 2021-08-12 | $16.05 | $21.30 | 3,740 | — | — |
| 2021-08-11 | $16.25 | $21.56 | 7,300 | — | — |
| 2021-08-10 | $16.25 | $21.56 | 6,820 | — | — |
| 2021-08-09 | $16.15 | $21.43 | 3,200 | — | — |
| 2021-08-06 | $16.25 | $21.56 | 6,980 | — | — |
| 2021-08-05 | $16.00 | $21.23 | 3,180 | — | — |
| 2021-08-04 | $15.95 | $21.16 | 5,700 | — | — |
| 2021-08-03 | $16.10 | $21.36 | 3,280 | — | — |
| 2021-08-02 | $15.60 | $20.70 | 7,920 | — | — |
| 2021-07-30 | $16.15 | $21.43 | 1,180 | — | — |
| 2021-07-29 | $16.00 | $21.23 | 7,880 | — | — |
| 2021-07-28 | $16.00 | $21.23 | 3,420 | — | — |
| 2021-07-27 | $15.75 | $20.90 | 6,900 | — | — |
| 2021-07-26 | $16.05 | $21.30 | 4,000 | — | — |
| 2021-07-23 | $15.95 | $21.16 | 12,400 | — | — |
| 2021-07-22 | $16.30 | $21.49 | 11,600 | — | — |
| 2021-07-21 | $15.85 | $20.90 | 20,780 | — | — |
| 2021-07-20 | $15.50 | $20.44 | 15,980 | — | — |
| 2021-07-19 | $15.40 | $20.31 | 9,220 | — | — |
| 2021-07-16 | $15.55 | $20.51 | 9,740 | — | — |
| 2021-07-15 | $15.40 | $20.31 | 9,460 | — | — |
| 2021-07-14 | $15.80 | $20.84 | 12,800 | — | — |
| 2021-07-13 | $15.95 | $21.03 | 8,160 | — | — |
| 2021-07-12 | $16.00 | $21.10 | 15,520 | — | — |
| 2021-07-09 | $15.70 | $20.70 | 7,880 | — | — |
| 2021-07-08 | $15.30 | $20.18 | 16,340 | — | — |
| 2021-07-07 | $15.30 | $20.18 | 12,120 | — | — |
| 2021-07-06 | $15.65 | $20.64 | 7,400 | — | — |
| 2021-07-02 | $15.75 | $20.77 | 25,020 | — | — |
| 2021-07-01 | $15.75 | $20.77 | 23,760 | — | — |
| 2021-06-30 | $15.75 | $20.77 | 26,120 | — | — |
| 2021-06-29 | $16.00 | $21.10 | 137,440 | — | — |
| 2021-06-28 | $15.00 | $19.78 | 25,960 | — | — |
| 2021-06-25 | $15.15 | $19.98 | 26,500 | — | — |
| 2021-06-24 | $14.75 | $19.45 | 25,540 | — | — |
| 2021-06-23 | $14.40 | $18.99 | 27,380 | — | — |
| 2021-06-22 | $14.45 | $19.06 | 25,420 | — | — |
| 2021-06-21 | $14.45 | $19.06 | 41,180 | — | — |
| 2021-06-18 | $14.75 | $19.45 | 21,560 | — | — |
| 2021-06-17 | $15.15 | $19.98 | 51,640 | — | — |
| 2021-06-16 | $15.25 | $20.11 | 13,040 | — | — |
| 2021-06-15 | $15.70 | $20.70 | 27,340 | — | — |
| 2021-06-14 | $15.55 | $20.51 | 29,020 | — | — |
| 2021-06-11 | $15.75 | $20.77 | 20,740 | — | — |
| 2021-06-10 | $16.05 | $21.17 | 28,020 | — | — |
| 2021-06-09 | $16.35 | $21.56 | 66,180 | — | — |
| 2021-06-08 | $16.15 | $21.30 | 111,780 | — | — |
| 2021-06-07 | $16.30 | $21.49 | 369,200 | — | — |
| 2021-06-04 | $16.50 | $21.76 | 82,940 | — | — |
| 2021-06-03 | $20.00 | $26.37 | 5,520 | — | — |
| 2021-06-02 | $19.85 | $26.18 | 2,760 | — | — |
| 2021-06-01 | $19.20 | $25.32 | 4,660 | — | — |
| 2021-05-28 | $19.55 | $25.78 | 940 | — | — |
| 2021-05-27 | $19.15 | $25.25 | 880 | — | — |
| 2021-05-26 | $18.85 | $24.86 | 9,940 | — | — |
| 2021-05-25 | $18.75 | $24.73 | 2,300 | — | — |
| 2021-05-24 | $19.05 | $25.12 | 8,440 | — | — |
| 2021-05-21 | $19.25 | $25.38 | 860 | — | — |
| 2021-05-20 | $19.35 | $25.52 | 4,480 | — | — |
| 2021-05-19 | $19.45 | $25.65 | 17,040 | — | — |
| 2021-05-18 | $18.55 | $24.46 | 5,300 | — | — |
| 2021-05-17 | $19.30 | $25.45 | 5,640 | — | — |
| 2021-05-14 | $20.35 | $26.84 | 4,260 | — | — |
| 2021-05-13 | $19.75 | $26.04 | 29,960 | — | — |
| 2021-05-12 | $22.40 | $29.54 | 2,540 | — | — |
| 2021-05-11 | $22.30 | $29.41 | 3,080 | — | — |
| 2021-05-10 | $22.15 | $29.21 | 7,100 | — | — |
| 2021-05-07 | $23.05 | $30.40 | 2,440 | — | — |
| 2021-05-06 | $22.20 | $29.28 | 1,840 | — | — |
| 2021-05-05 | $22.80 | $30.07 | 960 | — | — |
| 2021-05-04 | $23.90 | $31.52 | 4,520 | — | — |
| 2021-05-03 | $23.80 | $31.38 | 5,140 | — | — |
| 2021-04-30 | $23.05 | $30.40 | 11,360 | — | — |
| 2021-04-29 | $24.30 | $32.04 | 880 | — | — |
| 2021-04-28 | $25.00 | $32.97 | 680 | — | — |
| 2021-04-27 | $25.10 | $33.10 | 1,520 | — | — |
| 2021-04-26 | $25.10 | $33.10 | 5,540 | — | — |
| 2021-04-23 | $24.55 | $32.37 | 2,600 | — | — |
| 2021-04-22 | $24.90 | $32.84 | 4,200 | — | — |
| 2021-04-21 | $23.25 | $30.66 | 4,260 | — | — |
| 2021-04-20 | $22.70 | $29.93 | 11,320 | — | — |
| 2021-04-19 | $24.10 | $31.78 | 5,760 | — | — |
| 2021-04-16 | $22.70 | $29.93 | 2,120 | — | — |
| 2021-04-15 | $22.90 | $30.20 | 3,060 | — | — |
| 2021-04-14 | $23.40 | $30.86 | 7,160 | — | — |
| 2021-04-13 | $22.55 | $29.74 | 1,320 | — | — |
| 2021-04-12 | $23.20 | $30.59 | 2,760 | — | — |
| 2021-04-09 | $24.45 | $32.24 | 3,500 | — | — |
| 2021-04-08 | $24.45 | $32.11 | 5,680 | — | — |
| 2021-04-07 | $24.90 | $32.70 | 5,120 | — | — |
| 2021-04-06 | $24.80 | $32.57 | 18,840 | — | — |
| 2021-04-05 | $24.85 | $32.64 | 7,560 | — | — |
| 2021-04-01 | $23.05 | $30.27 | 8,920 | — | — |
| 2021-03-31 | $20.90 | $27.45 | 8,080 | — | — |
| 2021-03-30 | $21.05 | $27.65 | 3,080 | — | — |
| 2021-03-29 | $21.55 | $28.30 | 7,100 | — | — |
| 2021-03-26 | $21.25 | $27.91 | 6,780 | — | — |
| 2021-03-25 | $22.55 | $29.61 | 3,920 | — | — |
| 2021-03-24 | $22.85 | $30.01 | 6,660 | — | — |
| 2021-03-23 | $20.45 | $26.86 | 12,800 | — | — |
| 2021-03-22 | $22.75 | $29.88 | 8,620 | — | — |
| 2021-03-19 | $23.00 | $30.21 | 5,300 | — | — |
| 2021-03-18 | $23.65 | $31.06 | 13,500 | — | — |
| 2021-03-17 | $24.35 | $31.98 | 15,140 | — | — |
| 2021-03-16 | $25.75 | $33.82 | 6,280 | — | — |
| 2021-03-15 | $26.75 | $35.13 | 38,060 | — | — |
| 2021-03-12 | $25.00 | $32.83 | 8,280 | — | — |
| 2021-03-11 | $24.90 | $32.70 | 15,600 | — | — |
| 2021-03-10 | $27.10 | $35.59 | 31,320 | — | — |
| 2021-03-09 | $25.00 | $32.83 | 32,460 | — | — |
| 2021-03-08 | $24.45 | $32.11 | 22,820 | — | — |
| 2021-03-05 | $22.45 | $29.48 | 6,340 | — | — |
| 2021-03-04 | $22.65 | $29.75 | 11,080 | — | — |
| 2021-03-03 | $21.70 | $28.50 | 7,420 | — | — |
| 2021-03-02 | $22.35 | $29.35 | 3,960 | — | — |
| 2021-03-01 | $21.95 | $28.83 | 3,460 | — | — |
| 2021-02-26 | $21.05 | $27.65 | 2,140 | — | — |
| 2021-02-25 | $20.60 | $27.05 | 7,360 | — | — |
| 2021-02-24 | $21.55 | $28.30 | 1,940 | — | — |
| 2021-02-23 | $21.05 | $27.65 | 2,580 | — | — |
| 2021-02-22 | $22.15 | $29.09 | 17,720 | — | — |
| 2021-02-19 | $22.35 | $29.35 | 21,580 | — | — |
| 2021-02-18 | $20.70 | $27.19 | 22,880 | — | — |
| 2021-02-17 | $20.95 | $27.51 | 4,400 | — | — |
| 2021-02-16 | $20.95 | $27.51 | 4,620 | — | — |
| 2021-02-12 | $21.05 | $27.65 | 1,640 | — | — |
| 2021-02-11 | $20.80 | $27.32 | 6,620 | — | — |
| 2021-02-10 | $20.05 | $26.33 | 4,140 | — | — |
| 2021-02-09 | $19.95 | $26.20 | 14,700 | — | — |
| 2021-02-08 | $19.35 | $25.41 | 7,400 | — | — |
| 2021-02-05 | $17.25 | $22.65 | 2,120 | — | — |
| 2021-02-04 | $17.00 | $22.33 | 2,260 | — | — |
| 2021-02-03 | $16.85 | $22.13 | 1,860 | — | — |
| 2021-02-02 | $16.45 | $21.60 | 4,960 | — | — |
| 2021-02-01 | $17.30 | $22.72 | 1,600 | — | — |
| 2021-01-29 | $17.00 | $22.33 | 1,520 | — | — |
| 2021-01-28 | $16.75 | $22.00 | 1,040 | — | — |
| 2021-01-27 | $16.40 | $21.54 | 3,720 | — | — |
| 2021-01-26 | $16.75 | $22.00 | 400 | — | — |
| 2021-01-25 | $16.80 | $22.06 | 4,060 | — | — |
| 2021-01-22 | $16.95 | $22.26 | 960 | — | — |
| 2021-01-21 | $17.30 | $22.72 | 980 | — | — |
| 2021-01-20 | $17.35 | $22.79 | 1,940 | — | — |
| 2021-01-19 | $17.25 | $22.65 | 720 | — | — |
| 2021-01-15 | $17.15 | $22.52 | 340 | — | — |
| 2021-01-14 | $18.55 | $24.36 | 11,660 | — | — |
| 2021-01-13 | $17.55 | $23.05 | 1,240 | — | — |
| 2021-01-12 | $17.75 | $23.31 | 5,760 | — | — |
| 2021-01-11 | $17.35 | $22.79 | 20,680 | — | — |
| 2021-01-08 | $16.00 | $21.01 | 8,580 | — | — |
| 2021-01-07 | $15.25 | $20.03 | 14,440 | — | — |
| 2021-01-06 | $14.60 | $19.17 | 15,440 | — | — |
| 2021-01-05 | $14.85 | $19.50 | 3,980 | — | — |
| 2021-01-04 | $15.05 | $19.77 | 1,500 | — | — |