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 | $12.11 | $16.56 | 0 | — | — |
| 2021-12-30 | $12.11 | $16.56 | 300 | — | — |
| 2021-12-29 | $11.96 | $16.36 | 800 | — | — |
| 2021-12-28 | $12.08 | $16.52 | 5,300 | — | — |
| 2021-12-27 | $11.95 | $16.34 | 1,200 | — | — |
| 2021-12-23 | $11.95 | $16.34 | 66,000 | — | — |
| 2021-12-22 | $11.76 | $16.08 | 2,900 | — | — |
| 2021-12-21 | $11.91 | $16.29 | 3,300 | — | — |
| 2021-12-20 | $11.59 | $15.85 | 4,200 | — | — |
| 2021-12-17 | $11.43 | $15.63 | 9,000 | — | — |
| 2021-12-16 | $11.63 | $15.90 | 400 | — | — |
| 2021-12-15 | $11.81 | $16.15 | 600 | — | — |
| 2021-12-14 | $12.13 | $16.59 | 1,000 | — | — |
| 2021-12-13 | $11.75 | $16.07 | 800 | — | — |
| 2021-12-10 | $12.16 | $16.63 | 1,500 | — | — |
| 2021-12-09 | $11.64 | $15.92 | 400 | — | — |
| 2021-12-08 | $12.19 | $16.67 | 0 | — | — |
| 2021-12-07 | $12.19 | $16.67 | 2,900 | — | — |
| 2021-12-06 | $11.85 | $16.21 | 0 | — | — |
| 2021-12-03 | $11.85 | $16.21 | 300 | — | — |
| 2021-12-02 | $11.60 | $15.86 | 4,600 | — | — |
| 2021-12-01 | $11.64 | $15.92 | 900 | — | — |
| 2021-11-30 | $11.47 | $15.69 | 2,500 | — | — |
| 2021-11-29 | $11.75 | $16.07 | 800 | — | — |
| 2021-11-26 | $11.64 | $15.92 | 3,500 | — | — |
| 2021-11-24 | $11.68 | $15.97 | 1,600 | — | — |
| 2021-11-23 | $11.55 | $15.80 | 4,500 | — | — |
| 2021-11-22 | $11.95 | $16.34 | 1,200 | — | — |
| 2021-11-19 | $11.89 | $16.26 | 3,700 | — | — |
| 2021-11-18 | $12.05 | $16.48 | 3,300 | — | — |
| 2021-11-17 | $12.22 | $16.71 | 1,400 | — | — |
| 2021-11-16 | $12.44 | $17.01 | 6,900 | — | — |
| 2021-11-15 | $12.40 | $16.96 | 1,000 | — | — |
| 2021-11-12 | $12.45 | $17.03 | 800 | — | — |
| 2021-11-11 | $12.47 | $17.05 | 900 | — | — |
| 2021-11-10 | $12.70 | $17.37 | 1,200 | — | — |
| 2021-11-09 | $12.76 | $17.45 | 500 | — | — |
| 2021-11-08 | $12.50 | $17.09 | 0 | — | — |
| 2021-11-05 | $12.50 | $17.09 | 1,100 | — | — |
| 2021-11-04 | $12.15 | $16.62 | 8,900 | — | — |
| 2021-11-03 | $12.25 | $16.75 | 1,400 | — | — |
| 2021-11-02 | $12.21 | $16.70 | 200 | — | — |
| 2021-11-01 | $12.25 | $16.75 | 600 | — | — |
| 2021-10-29 | $11.73 | $16.04 | 1,300 | — | — |
| 2021-10-28 | $12.16 | $16.63 | 4,500 | — | — |
| 2021-10-27 | $11.94 | $16.33 | 300 | — | — |
| 2021-10-26 | $12.17 | $16.64 | 600 | — | — |
| 2021-10-25 | $12.20 | $16.68 | 200 | — | — |
| 2021-10-22 | $12.22 | $16.71 | 1,500 | — | — |
| 2021-10-21 | $12.00 | $16.41 | 1,800 | — | — |
| 2021-10-20 | $12.24 | $16.74 | 600 | — | — |
| 2021-10-19 | $12.44 | $17.01 | 0 | — | — |
| 2021-10-18 | $12.44 | $17.01 | 800 | — | — |
| 2021-10-15 | $12.87 | $17.60 | 7,400 | — | — |
| 2021-10-14 | $13.24 | $18.11 | 1,900 | — | — |
| 2021-10-13 | $12.07 | $16.51 | 100 | — | — |
| 2021-10-12 | $12.07 | $16.51 | 1,300 | — | — |
| 2021-10-11 | $11.85 | $16.21 | 700 | — | — |
| 2021-10-08 | $11.80 | $16.14 | 1,600 | — | — |
| 2021-10-07 | $12.05 | $16.48 | 800 | — | — |
| 2021-10-06 | $12.05 | $16.48 | 400 | — | — |
| 2021-10-05 | $12.28 | $16.79 | 700 | — | — |
| 2021-10-04 | $12.05 | $16.48 | 1,600 | — | — |
| 2021-10-01 | $12.28 | $16.79 | 500 | — | — |
| 2021-09-30 | $12.27 | $16.78 | 400 | — | — |
| 2021-09-29 | $12.43 | $17.00 | 800 | — | — |
| 2021-09-28 | $12.37 | $16.92 | 500 | — | — |
| 2021-09-27 | $12.23 | $16.73 | 1,700 | — | — |
| 2021-09-24 | $12.26 | $16.77 | 0 | — | — |
| 2021-09-23 | $12.26 | $16.77 | 700 | — | — |
| 2021-09-22 | $12.29 | $16.81 | 2,100 | — | — |
| 2021-09-21 | $12.00 | $16.41 | 2,800 | — | — |
| 2021-09-20 | $12.09 | $16.53 | 11,100 | — | — |
| 2021-09-17 | $12.32 | $16.85 | 1,400 | — | — |
| 2021-09-16 | $12.65 | $17.30 | 900 | — | — |
| 2021-09-15 | $12.50 | $17.09 | 1,000 | — | — |
| 2021-09-14 | $12.34 | $16.88 | 7,900 | — | — |
| 2021-09-13 | $12.61 | $17.24 | 6,400 | — | — |
| 2021-09-10 | $11.45 | $15.66 | 3,600 | — | — |
| 2021-09-09 | $12.53 | $17.14 | 6,700 | — | — |
| 2021-09-08 | $12.20 | $16.68 | 5,300 | — | — |
| 2021-09-07 | $12.89 | $17.63 | 8,600 | — | — |
| 2021-09-03 | $13.05 | $17.85 | 3,200 | — | — |
| 2021-09-02 | $13.19 | $18.04 | 1,700 | — | — |
| 2021-09-01 | $13.20 | $18.05 | 1,000 | — | — |
| 2021-08-31 | $12.95 | $17.71 | 1,900 | — | — |
| 2021-08-30 | $13.20 | $18.05 | 400 | — | — |
| 2021-08-27 | $13.09 | $17.90 | 3,200 | — | — |
| 2021-08-26 | $13.50 | $18.46 | 500 | — | — |
| 2021-08-25 | $13.03 | $17.82 | 2,300 | — | — |
| 2021-08-24 | $13.13 | $17.96 | 2,500 | — | — |
| 2021-08-23 | $13.64 | $18.65 | 1,300 | — | — |
| 2021-08-20 | $13.00 | $17.78 | 0 | — | — |
| 2021-08-19 | $13.00 | $17.78 | 200 | — | — |
| 2021-08-18 | $13.05 | $17.85 | 4,000 | — | — |
| 2021-08-17 | $12.89 | $17.63 | 500 | — | — |
| 2021-08-16 | $13.02 | $17.81 | 3,900 | — | — |
| 2021-08-13 | $12.81 | $17.52 | 1,400 | — | — |
| 2021-08-12 | $12.85 | $17.57 | 600 | — | — |
| 2021-08-11 | $13.02 | $17.81 | 3,600 | — | — |
| 2021-08-10 | $12.86 | $17.59 | 400 | — | — |
| 2021-08-09 | $12.95 | $17.71 | 1,300 | — | — |
| 2021-08-06 | $12.86 | $17.59 | 0 | — | — |
| 2021-08-05 | $12.86 | $17.59 | 500 | — | — |
| 2021-08-04 | $12.82 | $17.53 | 1,400 | — | — |
| 2021-08-03 | $13.06 | $17.86 | 700 | — | — |
| 2021-08-02 | $13.11 | $17.93 | 400 | — | — |
| 2021-07-30 | $13.07 | $17.87 | 3,000 | — | — |
| 2021-07-29 | $13.05 | $17.85 | 600 | — | — |
| 2021-07-28 | $13.16 | $18.00 | 400 | — | — |
| 2021-07-27 | $12.90 | $17.64 | 1,500 | — | — |
| 2021-07-26 | $13.27 | $18.15 | 300 | — | — |
| 2021-07-23 | $12.81 | $17.52 | 2,900 | — | — |
| 2021-07-22 | $13.12 | $17.94 | 1,700 | — | — |
| 2021-07-21 | $13.10 | $17.91 | 2,700 | — | — |
| 2021-07-20 | $13.10 | $17.91 | 3,500 | — | — |
| 2021-07-19 | $13.04 | $17.83 | 3,200 | — | — |
| 2021-07-16 | $13.06 | $17.86 | 1,000 | — | — |
| 2021-07-15 | $13.01 | $17.79 | 3,800 | — | — |
| 2021-07-14 | $13.11 | $17.93 | 1,600 | — | — |
| 2021-07-13 | $13.15 | $17.98 | 1,100 | — | — |
| 2021-07-12 | $13.35 | $18.26 | 800 | — | — |
| 2021-07-09 | $13.10 | $17.91 | 2,800 | — | — |
| 2021-07-08 | $13.46 | $18.41 | 4,800 | — | — |
| 2021-07-07 | $13.24 | $18.11 | 900 | — | — |
| 2021-07-06 | $13.36 | $18.27 | 3,600 | — | — |
| 2021-07-02 | $13.55 | $18.53 | 5,900 | — | — |
| 2021-07-01 | $13.21 | $18.07 | 4,100 | — | — |
| 2021-06-30 | $13.15 | $17.98 | 5,500 | — | — |
| 2021-06-29 | $13.32 | $18.22 | 4,500 | — | — |
| 2021-06-28 | $14.04 | $19.20 | 6,900 | — | — |
| 2021-06-25 | $13.96 | $19.09 | 230,100 | — | — |
| 2021-06-24 | $13.38 | $18.30 | 16,700 | — | — |
| 2021-06-23 | $13.15 | $17.98 | 24,100 | — | — |
| 2021-06-22 | $13.13 | $17.96 | 12,800 | — | — |
| 2021-06-21 | $13.11 | $17.93 | 8,800 | — | — |
| 2021-06-18 | $13.34 | $18.24 | 13,500 | — | — |
| 2021-06-17 | $13.36 | $18.27 | 10,000 | — | — |
| 2021-06-16 | $13.54 | $18.52 | 12,200 | — | — |
| 2021-06-15 | $14.26 | $19.50 | 5,700 | — | — |
| 2021-06-14 | $14.50 | $19.83 | 3,600 | — | — |
| 2021-06-11 | $15.11 | $20.66 | 4,500 | — | — |
| 2021-06-10 | $15.78 | $21.58 | 4,700 | — | — |
| 2021-06-09 | $16.10 | $22.02 | 1,500 | — | — |
| 2021-06-08 | $15.90 | $21.74 | 2,700 | — | — |
| 2021-06-07 | $16.41 | $22.44 | 5,900 | — | — |
| 2021-06-04 | $16.42 | $22.46 | 7,100 | — | — |
| 2021-06-03 | $16.86 | $23.06 | 14,800 | — | — |
| 2021-06-02 | $18.37 | $25.12 | 3,500 | — | — |
| 2021-06-01 | $17.43 | $23.84 | 4,800 | — | — |
| 2021-05-28 | $17.67 | $24.16 | 3,400 | — | — |
| 2021-05-27 | $17.17 | $23.48 | 7,400 | — | — |
| 2021-05-26 | $18.17 | $24.85 | 4,800 | — | — |
| 2021-05-25 | $18.20 | $24.89 | 7,600 | — | — |
| 2021-05-24 | $19.45 | $26.60 | 2,100 | — | — |
| 2021-05-21 | $19.95 | $27.28 | 3,300 | — | — |
| 2021-05-20 | $19.34 | $26.45 | 2,500 | — | — |
| 2021-05-19 | $19.16 | $26.20 | 5,100 | — | — |
| 2021-05-18 | $19.21 | $26.27 | 5,600 | — | — |
| 2021-05-17 | $19.38 | $26.50 | 13,200 | — | — |
| 2021-05-14 | $20.88 | $28.55 | 25,000 | — | — |
| 2021-05-13 | $20.10 | $27.49 | 120,300 | — | — |
| 2021-05-12 | $17.60 | $24.07 | 140,500 | — | — |
| 2021-05-11 | $20.74 | $28.36 | 136,500 | — | — |
| 2021-05-10 | $14.19 | $19.41 | 4,000 | — | — |
| 2021-05-07 | $14.00 | $19.15 | 5,300 | — | — |
| 2021-05-06 | $13.80 | $18.87 | 1,900 | — | — |
| 2021-05-05 | $14.41 | $19.71 | 13,900 | — | — |
| 2021-05-04 | $13.95 | $19.08 | 2,100 | — | — |
| 2021-05-03 | $14.07 | $19.24 | 7,300 | — | — |
| 2021-04-30 | $14.24 | $19.47 | 4,800 | — | — |
| 2021-04-29 | $14.16 | $19.36 | 13,900 | — | — |
| 2021-04-28 | $14.14 | $19.34 | 7,200 | — | — |
| 2021-04-27 | $14.50 | $19.83 | 4,600 | — | — |
| 2021-04-26 | $14.41 | $19.71 | 14,400 | — | — |
| 2021-04-23 | $14.68 | $20.08 | 3,300 | — | — |
| 2021-04-22 | $14.75 | $20.17 | 5,700 | — | — |
| 2021-04-21 | $14.75 | $20.17 | 2,700 | — | — |
| 2021-04-20 | $14.77 | $20.20 | 1,700 | — | — |
| 2021-04-19 | $14.87 | $20.34 | 5,300 | — | — |
| 2021-04-16 | $14.97 | $20.47 | 4,600 | — | — |
| 2021-04-15 | $14.77 | $20.20 | 8,300 | — | — |
| 2021-04-14 | $14.83 | $20.28 | 2,400 | — | — |
| 2021-04-13 | $15.10 | $20.65 | 5,400 | — | — |
| 2021-04-12 | $14.91 | $20.39 | 19,700 | — | — |
| 2021-04-09 | $14.75 | $20.17 | 6,000 | — | — |
| 2021-04-08 | $14.99 | $20.50 | 17,600 | — | — |
| 2021-04-07 | $14.63 | $20.01 | 3,500 | — | — |
| 2021-04-06 | $14.90 | $20.38 | 4,500 | — | — |
| 2021-04-05 | $14.81 | $20.25 | 3,300 | — | — |
| 2021-04-01 | $14.59 | $19.95 | 7,600 | — | — |
| 2021-03-31 | $15.50 | $21.20 | 2,800 | — | — |
| 2021-03-30 | $15.95 | $21.81 | 1,000 | — | — |
| 2021-03-29 | $15.69 | $21.46 | 2,900 | — | — |
| 2021-03-26 | $15.28 | $20.90 | 3,800 | — | — |
| 2021-03-25 | $14.73 | $20.14 | 6,000 | — | — |
| 2021-03-24 | $14.99 | $20.50 | 4,000 | — | — |
| 2021-03-23 | $15.12 | $20.68 | 1,300 | — | — |
| 2021-03-22 | $15.32 | $20.95 | 6,700 | — | — |
| 2021-03-19 | $15.20 | $20.79 | 10,400 | — | — |
| 2021-03-18 | $15.48 | $21.17 | 5,600 | — | — |
| 2021-03-17 | $15.43 | $21.10 | 1,700 | — | — |
| 2021-03-16 | $15.70 | $21.47 | 800 | — | — |
| 2021-03-15 | $15.78 | $21.58 | 1,800 | — | — |
| 2021-03-12 | $15.99 | $21.87 | 3,900 | — | — |
| 2021-03-11 | $16.37 | $22.39 | 2,900 | — | — |
| 2021-03-10 | $16.13 | $22.06 | 3,300 | — | — |
| 2021-03-09 | $15.50 | $21.20 | 3,200 | — | — |
| 2021-03-08 | $15.12 | $20.68 | 3,100 | — | — |
| 2021-03-05 | $14.98 | $20.49 | 3,000 | — | — |
| 2021-03-04 | $14.68 | $20.08 | 4,400 | — | — |
| 2021-03-03 | $14.96 | $20.46 | 2,000 | — | — |
| 2021-03-02 | $14.75 | $20.17 | 4,700 | — | — |
| 2021-03-01 | $15.42 | $21.09 | 3,300 | — | — |
| 2021-02-26 | $15.40 | $21.06 | 2,800 | — | — |
| 2021-02-25 | $15.55 | $21.27 | 1,600 | — | — |
| 2021-02-24 | $15.85 | $21.68 | 5,300 | — | — |
| 2021-02-23 | $16.11 | $22.03 | 7,900 | — | — |
| 2021-02-22 | $15.64 | $21.39 | 15,400 | — | — |
| 2021-02-19 | $15.15 | $20.72 | 8,600 | — | — |
| 2021-02-18 | $15.60 | $21.33 | 900 | — | — |
| 2021-02-17 | $15.59 | $21.32 | 1,100 | — | — |
| 2021-02-16 | $15.91 | $21.76 | 4,500 | — | — |
| 2021-02-12 | $15.90 | $21.74 | 5,800 | — | — |
| 2021-02-11 | $15.53 | $21.24 | 4,000 | — | — |
| 2021-02-10 | $15.88 | $21.72 | 1,900 | — | — |
| 2021-02-09 | $15.98 | $21.85 | 11,700 | — | — |
| 2021-02-08 | $15.94 | $21.80 | 2,800 | — | — |
| 2021-02-05 | $15.71 | $21.48 | 4,300 | — | — |
| 2021-02-04 | $16.33 | $22.33 | 2,100 | — | — |
| 2021-02-03 | $16.35 | $22.36 | 3,600 | — | — |
| 2021-02-02 | $16.65 | $22.77 | 1,900 | — | — |
| 2021-02-01 | $16.56 | $22.65 | 4,600 | — | — |
| 2021-01-29 | $16.75 | $22.91 | 7,400 | — | — |
| 2021-01-28 | $16.85 | $23.04 | 5,200 | — | — |
| 2021-01-27 | $16.50 | $22.56 | 6,900 | — | — |
| 2021-01-26 | $16.49 | $22.55 | 20,300 | — | — |
| 2021-01-25 | $17.16 | $23.47 | 900 | — | — |
| 2021-01-22 | $17.45 | $23.86 | 4,400 | — | — |
| 2021-01-21 | $17.50 | $23.93 | 1,200 | — | — |
| 2021-01-20 | $17.70 | $24.21 | 1,000 | — | — |
| 2021-01-19 | $17.78 | $24.32 | 1,500 | — | — |
| 2021-01-15 | $17.98 | $24.59 | 1,300 | — | — |
| 2021-01-14 | $18.30 | $25.03 | 900 | — | — |
| 2021-01-13 | $18.00 | $24.62 | 900 | — | — |
| 2021-01-12 | $18.16 | $24.83 | 1,000 | — | — |
| 2021-01-11 | $18.40 | $25.16 | 1,400 | — | — |
| 2021-01-08 | $18.27 | $24.99 | 9,000 | — | — |
| 2021-01-07 | $18.45 | $25.23 | 1,300 | — | — |
| 2021-01-06 | $18.14 | $24.81 | 8,600 | — | — |
| 2021-01-05 | $18.00 | $24.62 | 4,300 | — | — |
| 2021-01-04 | $18.14 | $24.81 | 2,100 | — | — |