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
- 1984-11-19 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 | $11.66 | $16.58 | 39,400 | — | — |
| 2021-12-30 | $11.56 | $16.44 | 16,200 | — | — |
| 2021-12-29 | $11.50 | $16.36 | 31,100 | — | — |
| 2021-12-28 | $11.25 | $16.00 | 28,600 | — | — |
| 2021-12-27 | $11.50 | $16.36 | 40,000 | — | — |
| 2021-12-23 | $11.12 | $15.81 | 21,600 | — | — |
| 2021-12-22 | $11.03 | $15.69 | 30,400 | — | — |
| 2021-12-21 | $11.13 | $15.83 | 29,800 | — | — |
| 2021-12-20 | $11.10 | $15.78 | 28,000 | — | — |
| 2021-12-17 | $10.90 | $15.50 | 80,000 | — | — |
| 2021-12-16 | $11.50 | $16.36 | 104,300 | — | — |
| 2021-12-15 | $11.00 | $15.64 | 108,000 | — | — |
| 2021-12-14 | $11.34 | $16.12 | 18,700 | — | — |
| 2021-12-13 | $11.40 | $16.21 | 32,700 | — | — |
| 2021-12-10 | $11.65 | $16.57 | 15,900 | — | — |
| 2021-12-09 | $11.89 | $16.91 | 12,300 | — | — |
| 2021-12-08 | $11.99 | $17.05 | 12,200 | — | — |
| 2021-12-07 | $12.00 | $17.07 | 21,300 | — | — |
| 2021-12-06 | $12.00 | $17.07 | 12,500 | — | — |
| 2021-12-03 | $11.79 | $16.77 | 39,200 | — | — |
| 2021-12-02 | $11.59 | $16.48 | 75,000 | — | — |
| 2021-12-01 | $12.10 | $17.21 | 19,500 | — | — |
| 2021-11-30 | $12.58 | $17.89 | 40,000 | — | — |
| 2021-11-29 | $12.53 | $17.82 | 51,000 | — | — |
| 2021-11-26 | $12.80 | $18.20 | 21,300 | — | — |
| 2021-11-24 | $12.95 | $18.42 | 25,100 | — | — |
| 2021-11-23 | $13.06 | $18.57 | 22,000 | — | — |
| 2021-11-22 | $13.32 | $18.94 | 37,400 | — | — |
| 2021-11-19 | $13.53 | $19.24 | 19,600 | — | — |
| 2021-11-18 | $13.75 | $19.56 | 34,800 | — | — |
| 2021-11-17 | $13.95 | $19.84 | 51,900 | — | — |
| 2021-11-16 | $13.56 | $19.29 | 24,700 | — | — |
| 2021-11-15 | $13.97 | $19.87 | 66,000 | — | — |
| 2021-11-12 | $14.15 | $20.12 | 43,300 | — | — |
| 2021-11-11 | $13.90 | $19.77 | 131,300 | — | — |
| 2021-11-10 | $13.51 | $19.21 | 132,200 | — | — |
| 2021-11-09 | $12.90 | $18.35 | 27,900 | — | — |
| 2021-11-08 | $12.77 | $18.16 | 18,600 | — | — |
| 2021-11-05 | $12.81 | $18.22 | 18,400 | — | — |
| 2021-11-04 | $12.40 | $17.64 | 38,000 | — | — |
| 2021-11-03 | $12.84 | $18.26 | 35,600 | — | — |
| 2021-11-02 | $12.61 | $17.93 | 21,700 | — | — |
| 2021-11-01 | $12.72 | $18.09 | 9,600 | — | — |
| 2021-10-29 | $12.39 | $17.62 | 19,700 | — | — |
| 2021-10-28 | $12.65 | $17.99 | 9,900 | — | — |
| 2021-10-27 | $12.82 | $18.23 | 14,000 | — | — |
| 2021-10-26 | $12.72 | $18.09 | 10,200 | — | — |
| 2021-10-25 | $12.92 | $18.37 | 18,900 | — | — |
| 2021-10-22 | $12.94 | $18.40 | 22,600 | — | — |
| 2021-10-21 | $13.18 | $18.74 | 19,100 | — | — |
| 2021-10-20 | $12.87 | $18.30 | 7,900 | — | — |
| 2021-10-19 | $12.84 | $18.26 | 11,200 | — | — |
| 2021-10-18 | $12.76 | $18.15 | 10,500 | — | — |
| 2021-10-15 | $12.81 | $18.22 | 19,800 | — | — |
| 2021-10-14 | $12.92 | $18.37 | 35,000 | — | — |
| 2021-10-13 | $13.29 | $18.70 | 44,800 | — | — |
| 2021-10-12 | $12.79 | $18.00 | 21,700 | — | — |
| 2021-10-11 | $12.71 | $17.89 | 17,700 | — | — |
| 2021-10-08 | $12.47 | $17.55 | 25,900 | — | — |
| 2021-10-07 | $12.89 | $18.14 | 24,200 | — | — |
| 2021-10-06 | $12.54 | $17.65 | 13,000 | — | — |
| 2021-10-05 | $12.40 | $17.45 | 20,900 | — | — |
| 2021-10-04 | $12.58 | $17.70 | 18,700 | — | — |
| 2021-10-01 | $12.32 | $17.34 | 20,300 | — | — |
| 2021-09-30 | $12.10 | $17.03 | 19,500 | — | — |
| 2021-09-29 | $12.24 | $17.22 | 16,700 | — | — |
| 2021-09-28 | $12.11 | $17.04 | 36,500 | — | — |
| 2021-09-27 | $12.60 | $17.73 | 29,700 | — | — |
| 2021-09-24 | $12.21 | $17.18 | 20,000 | — | — |
| 2021-09-23 | $12.11 | $17.04 | 10,700 | — | — |
| 2021-09-22 | $12.07 | $16.99 | 15,600 | — | — |
| 2021-09-21 | $12.00 | $16.89 | 8,900 | — | — |
| 2021-09-20 | $12.10 | $17.03 | 22,600 | — | — |
| 2021-09-17 | $12.48 | $17.56 | 150,100 | — | — |
| 2021-09-16 | $12.03 | $16.93 | 35,000 | — | — |
| 2021-09-15 | $12.12 | $17.06 | 20,200 | — | — |
| 2021-09-14 | $12.61 | $17.74 | 37,900 | — | — |
| 2021-09-13 | $12.64 | $17.79 | 42,500 | — | — |
| 2021-09-10 | $12.02 | $16.91 | 11,200 | — | — |
| 2021-09-09 | $12.01 | $16.90 | 26,300 | — | — |
| 2021-09-08 | $11.82 | $16.63 | 20,300 | — | — |
| 2021-09-07 | $12.19 | $17.15 | 18,000 | — | — |
| 2021-09-03 | $12.51 | $17.60 | 26,900 | — | — |
| 2021-09-02 | $12.25 | $17.24 | 16,500 | — | — |
| 2021-09-01 | $12.20 | $17.17 | 13,600 | — | — |
| 2021-08-31 | $12.08 | $17.00 | 26,000 | — | — |
| 2021-08-30 | $11.92 | $16.77 | 12,000 | — | — |
| 2021-08-27 | $11.97 | $16.84 | 17,600 | — | — |
| 2021-08-26 | $11.60 | $16.32 | 14,100 | — | — |
| 2021-08-25 | $11.80 | $16.61 | 44,000 | — | — |
| 2021-08-24 | $12.16 | $17.11 | 18,700 | — | — |
| 2021-08-23 | $12.14 | $17.08 | 37,100 | — | — |
| 2021-08-20 | $11.75 | $16.53 | 18,400 | — | — |
| 2021-08-19 | $11.89 | $16.73 | 32,000 | — | — |
| 2021-08-18 | $12.29 | $17.29 | 33,800 | — | — |
| 2021-08-17 | $12.37 | $17.41 | 55,100 | — | — |
| 2021-08-16 | $12.30 | $17.31 | 50,300 | — | — |
| 2021-08-13 | $12.27 | $17.27 | 67,900 | — | — |
| 2021-08-12 | $11.97 | $16.84 | 60,800 | — | — |
| 2021-08-11 | $11.64 | $16.38 | 17,100 | — | — |
| 2021-08-10 | $11.54 | $16.24 | 24,700 | — | — |
| 2021-08-09 | $11.63 | $16.37 | 85,300 | — | — |
| 2021-08-06 | $11.94 | $16.80 | 38,800 | — | — |
| 2021-08-05 | $12.22 | $17.20 | 31,200 | — | — |
| 2021-08-04 | $12.28 | $17.28 | 37,100 | — | — |
| 2021-08-03 | $12.51 | $17.60 | 29,200 | — | — |
| 2021-08-02 | $12.72 | $17.90 | 20,000 | — | — |
| 2021-07-30 | $12.71 | $17.89 | 29,500 | — | — |
| 2021-07-29 | $13.02 | $18.32 | 112,500 | — | — |
| 2021-07-28 | $12.15 | $17.10 | 22,000 | — | — |
| 2021-07-27 | $11.90 | $16.75 | 9,900 | — | — |
| 2021-07-26 | $11.86 | $16.69 | 16,000 | — | — |
| 2021-07-23 | $11.66 | $16.41 | 26,800 | — | — |
| 2021-07-22 | $11.71 | $16.48 | 37,400 | — | — |
| 2021-07-21 | $12.11 | $17.04 | 74,200 | — | — |
| 2021-07-20 | $11.69 | $16.45 | 93,200 | — | — |
| 2021-07-19 | $11.59 | $16.31 | 121,900 | — | — |
| 2021-07-16 | $11.96 | $16.83 | 50,200 | — | — |
| 2021-07-15 | $12.38 | $17.42 | 31,400 | — | — |
| 2021-07-14 | $12.51 | $17.42 | 87,200 | — | — |
| 2021-07-13 | $12.55 | $17.48 | 125,800 | — | — |
| 2021-07-12 | $12.26 | $17.07 | 24,900 | — | — |
| 2021-07-09 | $12.32 | $17.16 | 31,400 | — | — |
| 2021-07-08 | $12.12 | $16.88 | 121,900 | — | — |
| 2021-07-07 | $12.60 | $17.55 | 183,000 | — | — |
| 2021-07-06 | $12.61 | $17.56 | 367,500 | — | — |
| 2021-07-02 | $11.92 | $16.60 | 64,600 | — | — |
| 2021-07-01 | $12.01 | $16.73 | 70,800 | — | — |
| 2021-06-30 | $12.10 | $16.85 | 95,000 | — | — |
| 2021-06-29 | $12.19 | $16.98 | 122,200 | — | — |
| 2021-06-28 | $12.67 | $17.64 | 86,200 | — | — |
| 2021-06-25 | $12.34 | $17.18 | 1,581,100 | — | — |
| 2021-06-24 | $12.39 | $17.25 | 170,300 | — | — |
| 2021-06-23 | $12.33 | $17.17 | 97,400 | — | — |
| 2021-06-22 | $12.64 | $17.60 | 78,000 | — | — |
| 2021-06-21 | $12.48 | $17.38 | 148,500 | — | — |
| 2021-06-18 | $12.11 | $16.86 | 237,600 | — | — |
| 2021-06-17 | $13.37 | $18.62 | 101,400 | — | — |
| 2021-06-16 | $13.40 | $18.66 | 107,100 | — | — |
| 2021-06-15 | $13.62 | $18.97 | 97,300 | — | — |
| 2021-06-14 | $13.78 | $19.19 | 100,600 | — | — |
| 2021-06-11 | $13.94 | $19.41 | 57,400 | — | — |
| 2021-06-10 | $13.94 | $19.41 | 80,300 | — | — |
| 2021-06-09 | $14.07 | $19.59 | 49,100 | — | — |
| 2021-06-08 | $14.15 | $19.71 | 37,900 | — | — |
| 2021-06-07 | $14.37 | $20.01 | 62,900 | — | — |
| 2021-06-04 | $14.34 | $19.97 | 40,100 | — | — |
| 2021-06-03 | $14.43 | $20.10 | 54,700 | — | — |
| 2021-06-02 | $14.57 | $20.29 | 73,900 | — | — |
| 2021-06-01 | $14.64 | $20.39 | 43,400 | — | — |
| 2021-05-28 | $14.72 | $20.50 | 48,300 | — | — |
| 2021-05-27 | $14.60 | $20.33 | 39,000 | — | — |
| 2021-05-26 | $14.87 | $20.71 | 75,300 | — | — |
| 2021-05-25 | $15.00 | $20.89 | 75,500 | — | — |
| 2021-05-24 | $14.99 | $20.87 | 35,300 | — | — |
| 2021-05-21 | $15.03 | $20.93 | 72,100 | — | — |
| 2021-05-20 | $14.87 | $20.71 | 67,200 | — | — |
| 2021-05-19 | $14.70 | $20.47 | 131,600 | — | — |
| 2021-05-18 | $15.36 | $21.39 | 78,400 | — | — |
| 2021-05-17 | $15.45 | $21.52 | 176,800 | — | — |
| 2021-05-14 | $14.43 | $20.10 | 72,400 | — | — |
| 2021-05-13 | $13.83 | $19.26 | 99,600 | — | — |
| 2021-05-12 | $13.95 | $19.43 | 98,700 | — | — |
| 2021-05-11 | $14.29 | $19.90 | 95,700 | — | — |
| 2021-05-10 | $14.09 | $19.62 | 169,200 | — | — |
| 2021-05-07 | $14.91 | $20.76 | 60,500 | — | — |
| 2021-05-06 | $14.77 | $20.57 | 104,500 | — | — |
| 2021-05-05 | $14.09 | $19.62 | 76,100 | — | — |
| 2021-05-04 | $14.21 | $19.79 | 93,000 | — | — |
| 2021-05-03 | $14.98 | $20.86 | 112,100 | — | — |
| 2021-04-30 | $13.91 | $19.37 | 60,100 | — | — |
| 2021-04-29 | $14.24 | $19.83 | 170,800 | — | — |
| 2021-04-28 | $14.04 | $19.55 | 178,600 | — | — |
| 2021-04-27 | $13.87 | $19.32 | 81,200 | — | — |
| 2021-04-26 | $14.06 | $19.58 | 45,400 | — | — |
| 2021-04-23 | $14.37 | $20.01 | 92,200 | — | — |
| 2021-04-22 | $14.14 | $19.69 | 128,600 | — | — |
| 2021-04-21 | $15.23 | $21.21 | 198,300 | — | — |
| 2021-04-20 | $14.94 | $20.81 | 228,700 | — | — |
| 2021-04-19 | $14.29 | $19.90 | 81,200 | — | — |
| 2021-04-16 | $14.48 | $20.16 | 149,600 | — | — |
| 2021-04-15 | $14.91 | $20.76 | 183,900 | — | — |
| 2021-04-14 | $13.81 | $19.06 | 63,900 | — | — |
| 2021-04-13 | $14.05 | $19.40 | 135,100 | — | — |
| 2021-04-12 | $13.45 | $18.57 | 63,600 | — | — |
| 2021-04-09 | $13.89 | $19.18 | 62,600 | — | — |
| 2021-04-08 | $13.92 | $19.22 | 51,200 | — | — |
| 2021-04-07 | $13.71 | $18.93 | 102,400 | — | — |
| 2021-04-06 | $14.28 | $19.71 | 57,600 | — | — |
| 2021-04-05 | $14.29 | $19.73 | 97,400 | — | — |
| 2021-04-01 | $14.85 | $20.50 | 34,700 | — | — |
| 2021-03-31 | $14.29 | $19.73 | 105,500 | — | — |
| 2021-03-30 | $14.81 | $20.45 | 112,200 | — | — |
| 2021-03-29 | $13.92 | $19.22 | 107,100 | — | — |
| 2021-03-26 | $14.36 | $19.82 | 87,700 | — | — |
| 2021-03-25 | $13.88 | $19.16 | 98,100 | — | — |
| 2021-03-24 | $13.37 | $18.46 | 68,100 | — | — |
| 2021-03-23 | $13.36 | $18.44 | 137,500 | — | — |
| 2021-03-22 | $14.17 | $19.56 | 121,100 | — | — |
| 2021-03-19 | $14.61 | $20.17 | 686,800 | — | — |
| 2021-03-18 | $15.33 | $21.16 | 159,600 | — | — |
| 2021-03-17 | $15.84 | $21.87 | 131,800 | — | — |
| 2021-03-16 | $15.59 | $21.52 | 156,200 | — | — |
| 2021-03-15 | $16.23 | $22.41 | 194,000 | — | — |
| 2021-03-12 | $16.13 | $22.27 | 55,000 | — | — |
| 2021-03-11 | $16.13 | $22.27 | 84,900 | — | — |
| 2021-03-10 | $15.65 | $21.60 | 54,300 | — | — |
| 2021-03-09 | $15.25 | $21.05 | 68,600 | — | — |
| 2021-03-08 | $14.22 | $19.63 | 94,100 | — | — |
| 2021-03-05 | $14.05 | $19.40 | 150,800 | — | — |
| 2021-03-04 | $13.85 | $19.12 | 143,800 | — | — |
| 2021-03-03 | $13.97 | $19.29 | 34,000 | — | — |
| 2021-03-02 | $14.36 | $19.82 | 86,200 | — | — |
| 2021-03-01 | $13.66 | $18.86 | 109,600 | — | — |
| 2021-02-26 | $14.16 | $19.55 | 102,200 | — | — |
| 2021-02-25 | $15.12 | $20.87 | 79,600 | — | — |
| 2021-02-24 | $16.26 | $22.45 | 82,800 | — | — |
| 2021-02-23 | $15.56 | $21.48 | 121,700 | — | — |
| 2021-02-22 | $16.40 | $22.64 | 106,200 | — | — |
| 2021-02-19 | $15.87 | $21.91 | 67,400 | — | — |
| 2021-02-18 | $15.55 | $21.47 | 61,400 | — | — |
| 2021-02-17 | $15.48 | $21.37 | 42,300 | — | — |
| 2021-02-16 | $15.80 | $21.81 | 72,500 | — | — |
| 2021-02-12 | $16.04 | $22.14 | 43,500 | — | — |
| 2021-02-11 | $16.05 | $22.16 | 128,200 | — | — |
| 2021-02-10 | $15.97 | $22.05 | 157,300 | — | — |
| 2021-02-09 | $16.08 | $22.20 | 101,700 | — | — |
| 2021-02-08 | $16.01 | $22.10 | 63,800 | — | — |
| 2021-02-05 | $15.05 | $20.78 | 41,400 | — | — |
| 2021-02-04 | $15.48 | $21.37 | 63,000 | — | — |
| 2021-02-03 | $15.37 | $21.22 | 86,700 | — | — |
| 2021-02-02 | $14.44 | $19.93 | 84,600 | — | — |
| 2021-02-01 | $15.29 | $21.11 | 99,200 | — | — |
| 2021-01-29 | $15.03 | $20.75 | 151,600 | — | — |
| 2021-01-28 | $15.08 | $20.82 | 93,000 | — | — |
| 2021-01-27 | $14.31 | $19.75 | 88,500 | — | — |
| 2021-01-26 | $14.94 | $20.62 | 60,600 | — | — |
| 2021-01-25 | $15.00 | $20.71 | 44,000 | — | — |
| 2021-01-22 | $15.74 | $21.73 | 43,800 | — | — |
| 2021-01-21 | $15.43 | $21.30 | 43,400 | — | — |
| 2021-01-20 | $15.60 | $21.54 | 84,900 | — | — |
| 2021-01-19 | $14.91 | $20.58 | 158,300 | — | — |
| 2021-01-15 | $14.85 | $20.50 | 147,600 | — | — |
| 2021-01-14 | $16.30 | $22.50 | 96,200 | — | — |
| 2021-01-13 | $16.28 | $22.32 | 83,100 | — | — |
| 2021-01-12 | $16.64 | $22.82 | 144,000 | — | — |
| 2021-01-11 | $16.24 | $22.27 | 132,200 | — | — |
| 2021-01-08 | $16.84 | $23.09 | 149,600 | — | — |
| 2021-01-07 | $18.46 | $25.31 | 54,600 | — | — |
| 2021-01-06 | $18.05 | $24.75 | 66,500 | — | — |
| 2021-01-05 | $17.62 | $24.16 | 81,200 | — | — |
| 2021-01-04 | $18.34 | $25.15 | 114,300 | — | — |