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
- 1983-08-30 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 | $9.51 | $14.63 | 95,600 | — | — |
| 2021-12-30 | $9.05 | $13.92 | 142,700 | — | — |
| 2021-12-29 | $8.99 | $13.83 | 19,100 | — | — |
| 2021-12-28 | $8.99 | $13.83 | 41,900 | — | — |
| 2021-12-27 | $8.95 | $13.77 | 164,600 | — | — |
| 2021-12-23 | $8.97 | $13.80 | 50,900 | — | — |
| 2021-12-22 | $9.12 | $14.03 | 48,600 | — | — |
| 2021-12-21 | $8.76 | $13.48 | 77,900 | — | — |
| 2021-12-20 | $8.65 | $13.31 | 85,200 | — | — |
| 2021-12-17 | $9.05 | $13.92 | 37,800 | — | — |
| 2021-12-16 | $8.82 | $13.57 | 99,000 | — | — |
| 2021-12-15 | $8.78 | $13.51 | 95,400 | — | — |
| 2021-12-14 | $9.12 | $14.03 | 62,700 | — | — |
| 2021-12-13 | $9.71 | $14.94 | 30,100 | — | — |
| 2021-12-10 | $9.80 | $15.08 | 26,500 | — | — |
| 2021-12-09 | $9.95 | $15.31 | 48,300 | — | — |
| 2021-12-08 | $10.05 | $15.46 | 72,200 | — | — |
| 2021-12-07 | $10.11 | $15.55 | 41,100 | — | — |
| 2021-12-06 | $10.18 | $15.66 | 40,800 | — | — |
| 2021-12-03 | $10.30 | $15.84 | 31,200 | — | — |
| 2021-12-02 | $10.59 | $16.29 | 135,300 | — | — |
| 2021-12-01 | $10.94 | $16.83 | 25,500 | — | — |
| 2021-11-30 | $10.61 | $16.32 | 14,700 | — | — |
| 2021-11-29 | $10.86 | $16.71 | 24,400 | — | — |
| 2021-11-26 | $10.48 | $16.12 | 5,600 | — | — |
| 2021-11-24 | $10.56 | $16.24 | 27,700 | — | — |
| 2021-11-23 | $10.58 | $16.27 | 22,100 | — | — |
| 2021-11-22 | $10.81 | $16.63 | 29,500 | — | — |
| 2021-11-19 | $11.40 | $17.54 | 26,100 | — | — |
| 2021-11-18 | $11.91 | $18.32 | 14,800 | — | — |
| 2021-11-17 | $12.28 | $18.89 | 9,900 | — | — |
| 2021-11-16 | $12.39 | $19.06 | 8,700 | — | — |
| 2021-11-15 | $12.43 | $19.12 | 21,100 | — | — |
| 2021-11-12 | $12.81 | $19.71 | 9,700 | — | — |
| 2021-11-11 | $12.62 | $19.41 | 3,700 | — | — |
| 2021-11-10 | $12.51 | $19.24 | 21,600 | — | — |
| 2021-11-09 | $12.55 | $19.31 | 5,100 | — | — |
| 2021-11-08 | $12.60 | $19.38 | 7,700 | — | — |
| 2021-11-05 | $13.02 | $20.03 | 5,700 | — | — |
| 2021-11-04 | $12.73 | $19.58 | 11,100 | — | — |
| 2021-11-03 | $13.38 | $20.58 | 4,900 | — | — |
| 2021-11-02 | $13.46 | $20.71 | 8,100 | — | — |
| 2021-11-01 | $14.06 | $21.63 | 40,500 | — | — |
| 2021-10-29 | $13.23 | $20.35 | 20,600 | — | — |
| 2021-10-28 | $13.18 | $20.27 | 54,600 | — | — |
| 2021-10-27 | $12.75 | $19.61 | 3,400 | — | — |
| 2021-10-26 | $13.22 | $20.34 | 5,300 | — | — |
| 2021-10-25 | $13.00 | $20.00 | 15,400 | — | — |
| 2021-10-22 | $13.23 | $20.35 | 4,600 | — | — |
| 2021-10-21 | $13.19 | $20.29 | 34,000 | — | — |
| 2021-10-20 | $12.67 | $19.49 | 48,500 | — | — |
| 2021-10-19 | $13.10 | $20.15 | 30,800 | — | — |
| 2021-10-18 | $13.07 | $20.11 | 21,200 | — | — |
| 2021-10-15 | $13.28 | $20.43 | 7,900 | — | — |
| 2021-10-14 | $13.28 | $20.43 | 5,400 | — | — |
| 2021-10-13 | $13.28 | $20.43 | 9,400 | — | — |
| 2021-10-12 | $12.97 | $19.95 | 5,500 | — | — |
| 2021-10-11 | $13.04 | $20.06 | 27,400 | — | — |
| 2021-10-08 | $13.11 | $20.17 | 4,400 | — | — |
| 2021-10-07 | $12.96 | $19.94 | 18,900 | — | — |
| 2021-10-06 | $13.01 | $19.84 | 7,400 | — | — |
| 2021-10-05 | $13.00 | $19.83 | 38,800 | — | — |
| 2021-10-04 | $12.86 | $19.61 | 47,200 | — | — |
| 2021-10-01 | $13.03 | $19.87 | 30,300 | — | — |
| 2021-09-30 | $12.88 | $19.65 | 13,900 | — | — |
| 2021-09-29 | $12.54 | $19.13 | 4,600 | — | — |
| 2021-09-28 | $12.58 | $19.19 | 4,600 | — | — |
| 2021-09-27 | $12.55 | $19.14 | 8,500 | — | — |
| 2021-09-24 | $12.55 | $19.14 | 50,500 | — | — |
| 2021-09-23 | $13.11 | $20.00 | 10,000 | — | — |
| 2021-09-22 | $13.19 | $20.12 | 18,400 | — | — |
| 2021-09-21 | $12.88 | $19.65 | 56,300 | — | — |
| 2021-09-20 | $12.23 | $18.65 | 67,800 | — | — |
| 2021-09-17 | $12.50 | $19.07 | 51,000 | — | — |
| 2021-09-16 | $12.64 | $19.28 | 13,700 | — | — |
| 2021-09-15 | $12.75 | $19.45 | 16,200 | — | — |
| 2021-09-14 | $12.61 | $19.23 | 19,000 | — | — |
| 2021-09-13 | $12.81 | $19.54 | 11,000 | — | — |
| 2021-09-10 | $12.78 | $19.49 | 21,500 | — | — |
| 2021-09-09 | $13.32 | $20.32 | 26,200 | — | — |
| 2021-09-08 | $12.32 | $18.79 | 45,600 | — | — |
| 2021-09-07 | $12.71 | $19.39 | 50,400 | — | — |
| 2021-09-03 | $13.29 | $20.27 | 17,900 | — | — |
| 2021-09-02 | $13.49 | $20.58 | 22,000 | — | — |
| 2021-09-01 | $13.28 | $20.26 | 19,700 | — | — |
| 2021-08-31 | $13.17 | $20.09 | 12,000 | — | — |
| 2021-08-30 | $13.30 | $20.29 | 25,600 | — | — |
| 2021-08-27 | $14.00 | $21.35 | 14,000 | — | — |
| 2021-08-26 | $13.95 | $21.28 | 14,400 | — | — |
| 2021-08-25 | $13.88 | $21.17 | 15,500 | — | — |
| 2021-08-24 | $13.99 | $21.34 | 11,800 | — | — |
| 2021-08-23 | $13.94 | $21.26 | 8,200 | — | — |
| 2021-08-20 | $14.00 | $21.35 | 6,400 | — | — |
| 2021-08-19 | $14.00 | $21.35 | 9,200 | — | — |
| 2021-08-18 | $14.05 | $21.43 | 14,300 | — | — |
| 2021-08-17 | $13.95 | $21.28 | 13,800 | — | — |
| 2021-08-16 | $14.17 | $21.61 | 7,700 | — | — |
| 2021-08-13 | $14.45 | $22.04 | 31,200 | — | — |
| 2021-08-12 | $14.19 | $21.64 | 18,600 | — | — |
| 2021-08-11 | $14.18 | $21.63 | 9,600 | — | — |
| 2021-08-10 | $14.08 | $21.48 | 67,100 | — | — |
| 2021-08-09 | $14.07 | $21.46 | 84,800 | — | — |
| 2021-08-06 | $14.10 | $21.51 | 14,000 | — | — |
| 2021-08-05 | $14.45 | $22.04 | 6,600 | — | — |
| 2021-08-04 | $14.49 | $22.10 | 4,500 | — | — |
| 2021-08-03 | $14.77 | $22.53 | 2,200 | — | — |
| 2021-08-02 | $14.80 | $22.57 | 49,700 | — | — |
| 2021-07-30 | $14.97 | $22.83 | 37,400 | — | — |
| 2021-07-29 | $14.89 | $22.71 | 12,800 | — | — |
| 2021-07-28 | $14.90 | $22.73 | 4,000 | — | — |
| 2021-07-27 | $14.88 | $22.70 | 6,000 | — | — |
| 2021-07-26 | $15.07 | $22.99 | 11,200 | — | — |
| 2021-07-23 | $14.77 | $22.53 | 18,200 | — | — |
| 2021-07-22 | $14.75 | $22.50 | 16,700 | — | — |
| 2021-07-21 | $14.94 | $22.79 | 13,000 | — | — |
| 2021-07-20 | $14.11 | $21.52 | 49,800 | — | — |
| 2021-07-19 | $15.11 | $23.05 | 23,900 | — | — |
| 2021-07-16 | $15.70 | $23.95 | 85,700 | — | — |
| 2021-07-15 | $15.55 | $23.72 | 3,400 | — | — |
| 2021-07-14 | $15.86 | $24.19 | 25,900 | — | — |
| 2021-07-13 | $16.11 | $24.57 | 19,900 | — | — |
| 2021-07-12 | $16.00 | $24.40 | 28,400 | — | — |
| 2021-07-09 | $15.44 | $23.55 | 9,500 | — | — |
| 2021-07-08 | $15.04 | $22.94 | 11,800 | — | — |
| 2021-07-07 | $15.25 | $23.09 | 17,400 | — | — |
| 2021-07-06 | $15.20 | $23.02 | 18,000 | — | — |
| 2021-07-02 | $16.02 | $24.26 | 16,700 | — | — |
| 2021-07-01 | $16.24 | $24.59 | 36,600 | — | — |
| 2021-06-30 | $16.30 | $24.68 | 42,200 | — | — |
| 2021-06-29 | $16.34 | $24.74 | 16,000 | — | — |
| 2021-06-28 | $16.50 | $24.99 | 45,800 | — | — |
| 2021-06-25 | $16.03 | $24.27 | 65,100 | — | — |
| 2021-06-24 | $17.16 | $25.98 | 25,300 | — | — |
| 2021-06-23 | $17.42 | $26.38 | 69,800 | — | — |
| 2021-06-22 | $17.38 | $26.32 | 13,300 | — | — |
| 2021-06-21 | $17.36 | $26.29 | 105,300 | — | — |
| 2021-06-18 | $17.31 | $26.21 | 28,900 | — | — |
| 2021-06-17 | $17.17 | $26.00 | 28,900 | — | — |
| 2021-06-16 | $17.11 | $25.91 | 29,400 | — | — |
| 2021-06-15 | $17.14 | $25.95 | 38,300 | — | — |
| 2021-06-14 | $17.20 | $26.05 | 27,900 | — | — |
| 2021-06-11 | $17.09 | $25.88 | 8,200 | — | — |
| 2021-06-10 | $16.88 | $25.56 | 22,400 | — | — |
| 2021-06-09 | $17.29 | $26.18 | 36,700 | — | — |
| 2021-06-08 | $16.26 | $24.62 | 6,700 | — | — |
| 2021-06-07 | $16.35 | $24.76 | 6,600 | — | — |
| 2021-06-04 | $16.18 | $24.50 | 6,300 | — | — |
| 2021-06-03 | $16.07 | $24.33 | 4,100 | — | — |
| 2021-06-02 | $16.15 | $24.46 | 180,300 | — | — |
| 2021-06-01 | $16.16 | $24.47 | 9,100 | — | — |
| 2021-05-28 | $16.32 | $24.71 | 18,100 | — | — |
| 2021-05-27 | $15.83 | $23.97 | 4,300 | — | — |
| 2021-05-26 | $16.00 | $24.23 | 17,600 | — | — |
| 2021-05-25 | $15.75 | $23.85 | 10,100 | — | — |
| 2021-05-24 | $15.84 | $23.99 | 32,100 | — | — |
| 2021-05-21 | $15.48 | $23.44 | 8,600 | — | — |
| 2021-05-20 | $15.18 | $22.99 | 9,300 | — | — |
| 2021-05-19 | $14.95 | $22.64 | 30,900 | — | — |
| 2021-05-18 | $14.75 | $22.34 | 5,700 | — | — |
| 2021-05-17 | $14.70 | $22.26 | 10,200 | — | — |
| 2021-05-14 | $14.65 | $22.18 | 10,200 | — | — |
| 2021-05-13 | $14.23 | $21.55 | 15,300 | — | — |
| 2021-05-12 | $14.30 | $21.65 | 20,200 | — | — |
| 2021-05-11 | $14.71 | $22.27 | 8,400 | — | — |
| 2021-05-10 | $14.74 | $22.32 | 19,800 | — | — |
| 2021-05-07 | $14.79 | $22.40 | 12,200 | — | — |
| 2021-05-06 | $14.62 | $22.14 | 14,000 | — | — |
| 2021-05-05 | $14.36 | $21.74 | 12,800 | — | — |
| 2021-05-04 | $14.43 | $21.85 | 15,900 | — | — |
| 2021-05-03 | $14.20 | $21.50 | 6,300 | — | — |
| 2021-04-30 | $14.15 | $21.43 | 10,200 | — | — |
| 2021-04-29 | $14.30 | $21.65 | 9,700 | — | — |
| 2021-04-28 | $14.32 | $21.68 | 25,600 | — | — |
| 2021-04-27 | $14.48 | $21.93 | 8,500 | — | — |
| 2021-04-26 | $14.50 | $21.96 | 10,800 | — | — |
| 2021-04-23 | $14.15 | $21.43 | 13,300 | — | — |
| 2021-04-22 | $13.78 | $20.87 | 21,200 | — | — |
| 2021-04-21 | $14.10 | $21.35 | 9,700 | — | — |
| 2021-04-20 | $13.81 | $20.91 | 14,400 | — | — |
| 2021-04-19 | $14.03 | $21.25 | 26,600 | — | — |
| 2021-04-16 | $14.19 | $21.49 | 49,000 | — | — |
| 2021-04-15 | $14.52 | $21.99 | 13,900 | — | — |
| 2021-04-14 | $14.40 | $21.81 | 50,000 | — | — |
| 2021-04-13 | $14.44 | $21.87 | 28,100 | — | — |
| 2021-04-12 | $14.75 | $22.34 | 17,100 | — | — |
| 2021-04-09 | $15.03 | $22.76 | 12,600 | — | — |
| 2021-04-08 | $15.04 | $22.77 | 15,900 | — | — |
| 2021-04-07 | $15.31 | $23.02 | 17,200 | — | — |
| 2021-04-06 | $15.53 | $23.35 | 5,600 | — | — |
| 2021-04-05 | $15.56 | $23.39 | 21,800 | — | — |
| 2021-04-01 | $15.67 | $23.56 | 8,800 | — | — |
| 2021-03-31 | $15.39 | $23.14 | 23,500 | — | — |
| 2021-03-30 | $14.96 | $22.49 | 8,800 | — | — |
| 2021-03-29 | $15.11 | $22.72 | 18,500 | — | — |
| 2021-03-26 | $15.55 | $23.38 | 14,300 | — | — |
| 2021-03-25 | $15.58 | $23.42 | 33,100 | — | — |
| 2021-03-24 | $15.37 | $23.11 | 32,200 | — | — |
| 2021-03-23 | $15.19 | $22.84 | 24,000 | — | — |
| 2021-03-22 | $15.91 | $23.92 | 20,100 | — | — |
| 2021-03-19 | $16.00 | $24.05 | 71,100 | — | — |
| 2021-03-18 | $16.27 | $24.46 | 32,300 | — | — |
| 2021-03-17 | $15.57 | $23.41 | 48,300 | — | — |
| 2021-03-16 | $15.96 | $23.99 | 15,100 | — | — |
| 2021-03-15 | $16.73 | $25.15 | 23,300 | — | — |
| 2021-03-12 | $17.31 | $26.02 | 28,300 | — | — |
| 2021-03-11 | $16.93 | $25.45 | 38,900 | — | — |
| 2021-03-10 | $16.67 | $25.06 | 86,900 | — | — |
| 2021-03-09 | $16.60 | $24.96 | 27,800 | — | — |
| 2021-03-08 | $16.04 | $24.11 | 44,400 | — | — |
| 2021-03-05 | $15.92 | $23.93 | 25,400 | — | — |
| 2021-03-04 | $15.77 | $23.71 | 83,400 | — | — |
| 2021-03-03 | $17.15 | $25.78 | 60,500 | — | — |
| 2021-03-02 | $17.18 | $25.83 | 31,600 | — | — |
| 2021-03-01 | $17.24 | $25.92 | 13,200 | — | — |
| 2021-02-26 | $17.25 | $25.93 | 29,600 | — | — |
| 2021-02-25 | $16.85 | $25.33 | 13,900 | — | — |
| 2021-02-24 | $16.38 | $24.63 | 36,900 | — | — |
| 2021-02-23 | $16.97 | $25.51 | 114,500 | — | — |
| 2021-02-22 | $17.48 | $26.28 | 26,300 | — | — |
| 2021-02-19 | $17.11 | $25.72 | 15,800 | — | — |
| 2021-02-18 | $16.60 | $24.96 | 30,500 | — | — |
| 2021-02-17 | $16.94 | $25.47 | 17,400 | — | — |
| 2021-02-16 | $17.27 | $25.96 | 25,100 | — | — |
| 2021-02-12 | $16.70 | $25.11 | 20,200 | — | — |
| 2021-02-11 | $16.37 | $24.61 | 35,000 | — | — |
| 2021-02-10 | $16.30 | $24.51 | 76,100 | — | — |
| 2021-02-09 | $16.61 | $24.97 | 45,100 | — | — |
| 2021-02-08 | $16.68 | $25.08 | 60,300 | — | — |
| 2021-02-05 | $16.99 | $25.54 | 49,700 | — | — |
| 2021-02-04 | $17.03 | $25.60 | 83,500 | — | — |
| 2021-02-03 | $17.00 | $25.56 | 248,700 | — | — |
| 2021-02-02 | $15.45 | $23.23 | 51,700 | — | — |
| 2021-02-01 | $15.75 | $23.68 | 48,300 | — | — |
| 2021-01-29 | $15.43 | $23.20 | 17,600 | — | — |
| 2021-01-28 | $15.72 | $23.63 | 147,200 | — | — |
| 2021-01-27 | $15.15 | $22.78 | 18,500 | — | — |
| 2021-01-26 | $15.32 | $23.03 | 58,900 | — | — |
| 2021-01-25 | $15.50 | $23.30 | 12,800 | — | — |
| 2021-01-22 | $15.82 | $23.78 | 26,500 | — | — |
| 2021-01-21 | $15.42 | $23.18 | 33,000 | — | — |
| 2021-01-20 | $16.50 | $24.81 | 32,800 | — | — |
| 2021-01-19 | $16.93 | $25.45 | 53,600 | — | — |
| 2021-01-15 | $15.24 | $22.91 | 18,000 | — | — |
| 2021-01-14 | $15.40 | $23.15 | 25,100 | — | — |
| 2021-01-13 | $15.29 | $22.99 | 39,300 | — | — |
| 2021-01-12 | $15.20 | $22.85 | 34,700 | — | — |
| 2021-01-11 | $15.02 | $22.58 | 30,500 | — | — |
| 2021-01-08 | $15.02 | $22.58 | 30,900 | — | — |
| 2021-01-07 | $15.67 | $23.56 | 10,800 | — | — |
| 2021-01-06 | $15.57 | $23.24 | 54,000 | — | — |
| 2021-01-05 | $15.33 | $22.88 | 32,400 | — | — |
| 2021-01-04 | $15.34 | $22.90 | 45,600 | — | — |