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 | $7.49 | $35.47 | 2,800 | — | — |
| 2021-12-30 | $7.58 | $35.90 | 6,900 | — | — |
| 2021-12-29 | $7.53 | $35.66 | 3,200 | — | — |
| 2021-12-28 | $7.31 | $34.62 | 65,900 | — | — |
| 2021-12-27 | $7.30 | $34.57 | 8,900 | — | — |
| 2021-12-23 | $7.31 | $34.62 | 11,200 | — | — |
| 2021-12-22 | $7.25 | $34.34 | 28,300 | — | — |
| 2021-12-21 | $7.34 | $34.76 | 3,300 | — | — |
| 2021-12-20 | $7.22 | $34.19 | 10,800 | — | — |
| 2021-12-17 | $7.30 | $34.57 | 14,700 | — | — |
| 2021-12-16 | $7.43 | $35.19 | 19,600 | — | — |
| 2021-12-15 | $7.37 | $34.90 | 8,000 | — | — |
| 2021-12-14 | $7.41 | $35.09 | 12,900 | — | — |
| 2021-12-13 | $7.47 | $35.38 | 15,900 | — | — |
| 2021-12-10 | $7.54 | $35.71 | 9,000 | — | — |
| 2021-12-09 | $7.46 | $35.33 | 6,500 | — | — |
| 2021-12-08 | $7.36 | $34.86 | 4,600 | — | — |
| 2021-12-07 | $7.36 | $34.86 | 31,500 | — | — |
| 2021-12-06 | $7.43 | $35.19 | 31,500 | — | — |
| 2021-12-03 | $7.34 | $34.76 | 5,000 | — | — |
| 2021-12-02 | $7.42 | $35.14 | 7,800 | — | — |
| 2021-12-01 | $7.39 | $35.00 | 8,900 | — | — |
| 2021-11-30 | $7.41 | $35.09 | 11,400 | — | — |
| 2021-11-29 | $7.57 | $35.85 | 4,500 | — | — |
| 2021-11-26 | $7.71 | $36.52 | 5,900 | — | — |
| 2021-11-24 | $7.84 | $37.13 | 2,600 | — | — |
| 2021-11-23 | $7.65 | $36.23 | 11,300 | — | — |
| 2021-11-22 | $7.93 | $37.56 | 9,400 | — | — |
| 2021-11-19 | $7.93 | $37.56 | 5,700 | — | — |
| 2021-11-18 | $7.91 | $37.18 | 10,100 | — | — |
| 2021-11-17 | $8.07 | $37.93 | 16,700 | — | — |
| 2021-11-16 | $7.99 | $37.55 | 47,300 | — | — |
| 2021-11-15 | $7.88 | $37.04 | 28,000 | — | — |
| 2021-11-12 | $8.16 | $38.35 | 6,300 | — | — |
| 2021-11-11 | $8.02 | $37.70 | 16,400 | — | — |
| 2021-11-10 | $7.93 | $37.27 | 6,400 | — | — |
| 2021-11-09 | $7.90 | $37.13 | 18,200 | — | — |
| 2021-11-08 | $8.39 | $39.43 | 8,800 | — | — |
| 2021-11-05 | $8.38 | $39.39 | 8,000 | — | — |
| 2021-11-04 | $8.41 | $39.53 | 5,800 | — | — |
| 2021-11-03 | $8.45 | $39.72 | 3,400 | — | — |
| 2021-11-02 | $8.23 | $38.68 | 7,600 | — | — |
| 2021-11-01 | $8.27 | $38.87 | 3,600 | — | — |
| 2021-10-29 | $8.26 | $38.82 | 1,800 | — | — |
| 2021-10-28 | $8.36 | $39.29 | 8,000 | — | — |
| 2021-10-27 | $8.38 | $39.39 | 5,000 | — | — |
| 2021-10-26 | $8.59 | $40.37 | 9,900 | — | — |
| 2021-10-25 | $8.61 | $40.47 | 6,600 | — | — |
| 2021-10-22 | $8.70 | $40.89 | 1,500 | — | — |
| 2021-10-21 | $8.68 | $40.80 | 5,000 | — | — |
| 2021-10-20 | $8.66 | $40.70 | 2,400 | — | — |
| 2021-10-19 | $8.60 | $40.42 | 7,900 | — | — |
| 2021-10-18 | $8.61 | $40.47 | 11,700 | — | — |
| 2021-10-15 | $8.66 | $40.70 | 2,200 | — | — |
| 2021-10-14 | $8.68 | $40.80 | 3,000 | — | — |
| 2021-10-13 | $8.50 | $39.95 | 13,400 | — | — |
| 2021-10-12 | $8.73 | $41.03 | 3,600 | — | — |
| 2021-10-11 | $8.99 | $42.25 | 1,600 | — | — |
| 2021-10-08 | $8.97 | $42.16 | 2,400 | — | — |
| 2021-10-07 | $8.69 | $40.84 | 2,900 | — | — |
| 2021-10-06 | $8.68 | $40.80 | 2,500 | — | — |
| 2021-10-05 | $8.93 | $41.97 | 5,000 | — | — |
| 2021-10-04 | $8.76 | $41.17 | 5,800 | — | — |
| 2021-10-01 | $8.90 | $41.83 | 2,700 | — | — |
| 2021-09-30 | $8.96 | $42.11 | 1,300 | — | — |
| 2021-09-29 | $8.87 | $41.69 | 800 | — | — |
| 2021-09-28 | $8.85 | $41.60 | 3,500 | — | — |
| 2021-09-27 | $8.97 | $42.16 | 5,400 | — | — |
| 2021-09-24 | $9.09 | $42.72 | 8,900 | — | — |
| 2021-09-23 | $8.90 | $41.83 | 6,600 | — | — |
| 2021-09-22 | $8.58 | $40.33 | 20,100 | — | — |
| 2021-09-21 | $8.49 | $39.90 | 2,200 | — | — |
| 2021-09-20 | $8.44 | $39.67 | 9,600 | — | — |
| 2021-09-17 | $8.68 | $40.80 | 42,300 | — | — |
| 2021-09-16 | $9.13 | $42.91 | 3,200 | — | — |
| 2021-09-15 | $9.18 | $43.15 | 3,800 | — | — |
| 2021-09-14 | $9.03 | $42.44 | 3,800 | — | — |
| 2021-09-13 | $9.28 | $43.62 | 2,800 | — | — |
| 2021-09-10 | $9.18 | $43.15 | 2,600 | — | — |
| 2021-09-09 | $9.36 | $43.99 | 1,900 | — | — |
| 2021-09-08 | $9.46 | $44.46 | 3,900 | — | — |
| 2021-09-07 | $9.49 | $44.60 | 7,200 | — | — |
| 2021-09-03 | $9.48 | $44.56 | 9,500 | — | — |
| 2021-09-02 | $9.61 | $45.17 | 1,400 | — | — |
| 2021-09-01 | $9.51 | $44.70 | 2,600 | — | — |
| 2021-08-31 | $9.45 | $44.42 | 3,800 | — | — |
| 2021-08-30 | $9.50 | $44.65 | 3,400 | — | — |
| 2021-08-27 | $9.51 | $44.70 | 5,200 | — | — |
| 2021-08-26 | $9.32 | $43.81 | 3,100 | — | — |
| 2021-08-25 | $9.30 | $43.71 | 4,000 | — | — |
| 2021-08-24 | $9.70 | $45.59 | 2,000 | — | — |
| 2021-08-23 | $9.60 | $45.12 | 11,500 | — | — |
| 2021-08-20 | $9.95 | $46.77 | 6,800 | — | — |
| 2021-08-19 | $9.98 | $46.91 | 5,600 | — | — |
| 2021-08-18 | $9.96 | $46.81 | 7,800 | — | — |
| 2021-08-17 | $9.94 | $46.72 | 6,200 | — | — |
| 2021-08-16 | $10.00 | $46.72 | 3,700 | — | — |
| 2021-08-13 | $10.00 | $46.72 | 2,200 | — | — |
| 2021-08-12 | $9.81 | $45.83 | 4,100 | — | — |
| 2021-08-11 | $10.04 | $46.91 | 900 | — | — |
| 2021-08-10 | $9.85 | $46.02 | 4,900 | — | — |
| 2021-08-09 | $9.21 | $43.03 | 6,800 | — | — |
| 2021-08-06 | $9.94 | $46.44 | 5,100 | — | — |
| 2021-08-05 | $10.10 | $47.19 | 9,000 | — | — |
| 2021-08-04 | $9.73 | $45.46 | 7,400 | — | — |
| 2021-08-03 | $10.11 | $47.23 | 17,700 | — | — |
| 2021-08-02 | $10.25 | $47.89 | 5,200 | — | — |
| 2021-07-30 | $10.35 | $48.35 | 900 | — | — |
| 2021-07-29 | $10.40 | $48.59 | 5,600 | — | — |
| 2021-07-28 | $10.50 | $49.06 | 3,900 | — | — |
| 2021-07-27 | $10.47 | $48.92 | 3,700 | — | — |
| 2021-07-26 | $10.50 | $49.06 | 8,500 | — | — |
| 2021-07-23 | $10.18 | $47.56 | 14,400 | — | — |
| 2021-07-22 | $9.85 | $46.02 | 8,700 | — | — |
| 2021-07-21 | $9.73 | $45.46 | 13,700 | — | — |
| 2021-07-20 | $9.55 | $44.62 | 23,400 | — | — |
| 2021-07-19 | $9.56 | $44.66 | 19,000 | — | — |
| 2021-07-16 | $8.93 | $41.72 | 11,800 | — | — |
| 2021-07-15 | $9.12 | $42.61 | 18,400 | — | — |
| 2021-07-14 | $9.16 | $42.79 | 6,000 | — | — |
| 2021-07-13 | $9.14 | $42.70 | 37,200 | — | — |
| 2021-07-12 | $8.85 | $41.35 | 30,900 | — | — |
| 2021-07-09 | $9.24 | $43.17 | 7,500 | — | — |
| 2021-07-08 | $9.14 | $42.70 | 2,900 | — | — |
| 2021-07-07 | $9.24 | $43.17 | 2,700 | — | — |
| 2021-07-06 | $9.14 | $42.70 | 2,800 | — | — |
| 2021-07-02 | $9.19 | $42.94 | 4,100 | — | — |
| 2021-07-01 | $8.70 | $40.65 | 2,500 | — | — |
| 2021-06-30 | $8.60 | $40.18 | 5,900 | — | — |
| 2021-06-29 | $8.80 | $41.11 | 5,100 | — | — |
| 2021-06-28 | $8.65 | $40.41 | 4,900 | — | — |
| 2021-06-25 | $8.84 | $41.30 | 9,700 | — | — |
| 2021-06-24 | $8.52 | $39.80 | 19,900 | — | — |
| 2021-06-23 | $8.73 | $40.79 | 8,800 | — | — |
| 2021-06-22 | $9.03 | $42.19 | 6,200 | — | — |
| 2021-06-21 | $8.90 | $41.58 | 11,400 | — | — |
| 2021-06-18 | $8.73 | $40.79 | 13,400 | — | — |
| 2021-06-17 | $8.90 | $41.58 | 9,000 | — | — |
| 2021-06-16 | $9.00 | $42.05 | 8,100 | — | — |
| 2021-06-15 | $9.22 | $43.08 | 7,300 | — | — |
| 2021-06-14 | $9.19 | $42.94 | 5,900 | — | — |
| 2021-06-11 | $9.18 | $42.89 | 2,700 | — | — |
| 2021-06-10 | $9.20 | $42.98 | 2,200 | — | — |
| 2021-06-09 | $9.00 | $42.05 | 4,200 | — | — |
| 2021-06-08 | $9.18 | $42.89 | 9,200 | — | — |
| 2021-06-07 | $9.33 | $43.59 | 7,600 | — | — |
| 2021-06-04 | $10.15 | $47.42 | 4,200 | — | — |
| 2021-06-03 | $10.01 | $46.77 | 5,400 | — | — |
| 2021-06-02 | $9.85 | $46.02 | 5,800 | — | — |
| 2021-06-01 | $9.64 | $45.04 | 6,900 | — | — |
| 2021-05-28 | $9.34 | $43.64 | 2,600 | — | — |
| 2021-05-27 | $9.45 | $43.87 | 3,400 | — | — |
| 2021-05-26 | $9.20 | $42.71 | 5,400 | — | — |
| 2021-05-25 | $9.49 | $44.06 | 3,400 | — | — |
| 2021-05-24 | $9.47 | $43.96 | 10,800 | — | — |
| 2021-05-21 | $9.34 | $43.36 | 7,300 | — | — |
| 2021-05-20 | $9.19 | $42.66 | 6,700 | — | — |
| 2021-05-19 | $9.06 | $42.06 | 4,800 | — | — |
| 2021-05-18 | $9.35 | $43.41 | 6,600 | — | — |
| 2021-05-17 | $9.36 | $43.45 | 3,800 | — | — |
| 2021-05-14 | $9.55 | $44.33 | 5,900 | — | — |
| 2021-05-13 | $9.10 | $42.24 | 4,700 | — | — |
| 2021-05-12 | $8.75 | $40.62 | 6,000 | — | — |
| 2021-05-11 | $9.20 | $42.71 | 3,700 | — | — |
| 2021-05-10 | $9.40 | $43.64 | 8,200 | — | — |
| 2021-05-07 | $9.44 | $43.82 | 7,000 | — | — |
| 2021-05-06 | $9.31 | $43.22 | 2,500 | — | — |
| 2021-05-05 | $9.53 | $44.24 | 13,200 | — | — |
| 2021-05-04 | $9.73 | $45.17 | 600 | — | — |
| 2021-05-03 | $9.75 | $45.26 | 700 | — | — |
| 2021-04-30 | $9.52 | $44.19 | 6,200 | — | — |
| 2021-04-29 | $9.43 | $43.78 | 1,900 | — | — |
| 2021-04-28 | $9.40 | $43.64 | 600 | — | — |
| 2021-04-27 | $9.29 | $43.13 | 1,900 | — | — |
| 2021-04-26 | $9.40 | $43.64 | 1,500 | — | — |
| 2021-04-23 | $9.66 | $44.84 | 4,400 | — | — |
| 2021-04-22 | $9.54 | $44.29 | 8,900 | — | — |
| 2021-04-21 | $9.66 | $44.84 | 9,600 | — | — |
| 2021-04-20 | $9.88 | $45.87 | 3,300 | — | — |
| 2021-04-19 | $9.66 | $44.84 | 3,400 | — | — |
| 2021-04-16 | $9.90 | $45.96 | 5,600 | — | — |
| 2021-04-15 | $9.78 | $45.40 | 1,800 | — | — |
| 2021-04-14 | $9.83 | $45.63 | 3,900 | — | — |
| 2021-04-13 | $9.54 | $44.29 | 16,900 | — | — |
| 2021-04-12 | $9.78 | $45.40 | 4,100 | — | — |
| 2021-04-09 | $9.90 | $45.96 | 7,600 | — | — |
| 2021-04-08 | $9.86 | $45.77 | 1,300 | — | — |
| 2021-04-07 | $9.55 | $44.33 | 1,400 | — | — |
| 2021-04-06 | $9.71 | $45.08 | 1,400 | — | — |
| 2021-04-05 | $9.82 | $45.59 | 2,600 | — | — |
| 2021-04-01 | $9.60 | $44.57 | 3,100 | — | — |
| 2021-03-31 | $9.69 | $44.98 | 2,000 | — | — |
| 2021-03-30 | $9.68 | $44.94 | 1,300 | — | — |
| 2021-03-29 | $9.84 | $45.68 | 3,000 | — | — |
| 2021-03-26 | $9.92 | $46.05 | 2,100 | — | — |
| 2021-03-25 | $9.67 | $44.89 | 6,800 | — | — |
| 2021-03-24 | $9.71 | $45.08 | 9,600 | — | — |
| 2021-03-23 | $9.39 | $43.59 | 4,600 | — | — |
| 2021-03-22 | $9.68 | $44.94 | 5,000 | — | — |
| 2021-03-19 | $9.83 | $45.63 | 23,700 | — | — |
| 2021-03-18 | $9.50 | $44.10 | 14,900 | — | — |
| 2021-03-17 | $9.30 | $43.17 | 8,200 | — | — |
| 2021-03-16 | $9.53 | $44.24 | 100 | — | — |
| 2021-03-15 | $9.88 | $45.87 | 6,100 | — | — |
| 2021-03-12 | $10.20 | $47.35 | 4,600 | — | — |
| 2021-03-11 | $10.11 | $46.93 | 6,900 | — | — |
| 2021-03-10 | $10.22 | $47.44 | 3,900 | — | — |
| 2021-03-09 | $10.20 | $47.35 | 5,000 | — | — |
| 2021-03-08 | $10.26 | $47.63 | 11,500 | — | — |
| 2021-03-05 | $10.00 | $46.42 | 12,100 | — | — |
| 2021-03-04 | $9.33 | $43.31 | 3,700 | — | — |
| 2021-03-03 | $9.68 | $44.94 | 5,800 | — | — |
| 2021-03-02 | $9.27 | $43.03 | 3,000 | — | — |
| 2021-03-01 | $9.10 | $42.24 | 1,800 | — | — |
| 2021-02-26 | $9.10 | $42.24 | 6,200 | — | — |
| 2021-02-25 | $9.35 | $43.41 | 3,900 | — | — |
| 2021-02-24 | $9.53 | $43.96 | 2,900 | — | — |
| 2021-02-23 | $9.43 | $43.50 | 7,200 | — | — |
| 2021-02-22 | $9.53 | $43.96 | 18,300 | — | — |
| 2021-02-19 | $8.78 | $40.50 | 1,300 | — | — |
| 2021-02-18 | $8.65 | $39.90 | 1,500 | — | — |
| 2021-02-17 | $8.92 | $41.15 | 2,700 | — | — |
| 2021-02-16 | $8.88 | $40.96 | 6,600 | — | — |
| 2021-02-12 | $8.78 | $40.50 | 7,000 | — | — |
| 2021-02-11 | $8.83 | $40.73 | 6,800 | — | — |
| 2021-02-10 | $8.60 | $39.67 | 6,400 | — | — |
| 2021-02-09 | $8.47 | $39.07 | 15,900 | — | — |
| 2021-02-08 | $8.08 | $37.27 | 13,900 | — | — |
| 2021-02-05 | $8.35 | $38.52 | 5,800 | — | — |
| 2021-02-04 | $8.25 | $38.06 | 5,100 | — | — |
| 2021-02-03 | $8.02 | $37.00 | 2,800 | — | — |
| 2021-02-02 | $8.15 | $37.60 | 9,400 | — | — |
| 2021-02-01 | $8.04 | $37.09 | 18,300 | — | — |
| 2021-01-29 | $7.84 | $36.17 | 7,300 | — | — |
| 2021-01-28 | $7.99 | $36.86 | 7,000 | — | — |
| 2021-01-27 | $8.02 | $37.00 | 24,500 | — | — |
| 2021-01-26 | $8.00 | $36.90 | 5,000 | — | — |
| 2021-01-25 | $8.02 | $37.00 | 4,500 | — | — |
| 2021-01-22 | $8.05 | $37.14 | 9,900 | — | — |
| 2021-01-21 | $8.00 | $36.90 | 9,700 | — | — |
| 2021-01-20 | $7.85 | $36.21 | 6,000 | — | — |
| 2021-01-19 | $8.03 | $37.04 | 23,500 | — | — |
| 2021-01-15 | $7.80 | $35.98 | 11,300 | — | — |
| 2021-01-14 | $7.77 | $35.84 | 4,300 | — | — |
| 2021-01-13 | $7.80 | $35.98 | 15,500 | — | — |
| 2021-01-12 | $7.56 | $34.87 | 3,700 | — | — |
| 2021-01-11 | $7.50 | $34.60 | 7,600 | — | — |
| 2021-01-08 | $7.53 | $34.74 | 11,600 | — | — |
| 2021-01-07 | $7.41 | $34.18 | 7,600 | — | — |
| 2021-01-06 | $7.43 | $34.27 | 24,000 | — | — |
| 2021-01-05 | $7.11 | $32.80 | 5,700 | — | — |
| 2021-01-04 | $7.04 | $32.48 | 27,300 | — | — |