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 | $10.03 | $10.03 | 137,859 | — | — |
| 2021-12-30 | $10.20 | $10.20 | 142,735 | — | — |
| 2021-12-29 | $9.86 | $9.86 | 149,124 | — | — |
| 2021-12-28 | $10.37 | $10.37 | 98,929 | — | — |
| 2021-12-27 | $10.71 | $10.71 | 63,288 | — | — |
| 2021-12-23 | $10.88 | $10.88 | 82,529 | — | — |
| 2021-12-22 | $10.71 | $10.71 | 92,500 | — | — |
| 2021-12-21 | $11.05 | $11.05 | 138,218 | — | — |
| 2021-12-20 | $11.05 | $11.05 | 60,353 | — | — |
| 2021-12-17 | $11.56 | $11.56 | 89,606 | — | — |
| 2021-12-16 | $11.22 | $11.22 | 75,947 | — | — |
| 2021-12-15 | $11.39 | $11.39 | 100,900 | — | — |
| 2021-12-14 | $11.22 | $11.22 | 77,688 | — | — |
| 2021-12-13 | $11.56 | $11.56 | 65,576 | — | — |
| 2021-12-10 | $11.73 | $11.73 | 35,647 | — | — |
| 2021-12-09 | $11.90 | $11.90 | 68,118 | — | — |
| 2021-12-08 | $12.24 | $12.24 | 141,906 | — | — |
| 2021-12-07 | $11.90 | $11.90 | 128,606 | — | — |
| 2021-12-06 | $11.56 | $11.56 | 89,259 | — | — |
| 2021-12-03 | $11.39 | $11.39 | 131,324 | — | — |
| 2021-12-02 | $11.90 | $11.90 | 95,641 | — | — |
| 2021-12-01 | $11.73 | $11.73 | 140,865 | — | — |
| 2021-11-30 | $12.58 | $12.58 | 112,612 | — | — |
| 2021-11-29 | $12.58 | $12.58 | 42,000 | — | — |
| 2021-11-26 | $12.41 | $12.41 | 30,494 | — | — |
| 2021-11-24 | $12.92 | $12.92 | 47,235 | — | — |
| 2021-11-23 | $12.58 | $12.58 | 113,000 | — | — |
| 2021-11-22 | $12.41 | $12.41 | 136,041 | — | — |
| 2021-11-19 | $12.41 | $12.41 | 81,441 | — | — |
| 2021-11-18 | $12.41 | $12.41 | 60,194 | — | — |
| 2021-11-17 | $12.75 | $12.75 | 61,871 | — | — |
| 2021-11-16 | $12.92 | $12.92 | 133,759 | — | — |
| 2021-11-15 | $13.26 | $13.26 | 69,341 | — | — |
| 2021-11-12 | $13.60 | $13.60 | 57,600 | — | — |
| 2021-11-11 | $13.60 | $13.60 | 95,771 | — | — |
| 2021-11-10 | $13.77 | $13.77 | 146,924 | — | — |
| 2021-11-09 | $14.11 | $14.11 | 97,029 | — | — |
| 2021-11-08 | $14.28 | $14.28 | 108,359 | — | — |
| 2021-11-05 | $14.62 | $14.62 | 108,241 | — | — |
| 2021-11-04 | $14.96 | $14.96 | 108,065 | — | — |
| 2021-11-03 | $14.96 | $14.96 | 107,159 | — | — |
| 2021-11-02 | $14.96 | $14.96 | 196,659 | — | — |
| 2021-11-01 | $15.47 | $15.47 | 268,229 | — | — |
| 2021-10-29 | $15.13 | $15.13 | 230,194 | — | — |
| 2021-10-28 | $14.79 | $14.79 | 231,294 | — | — |
| 2021-10-27 | $14.45 | $14.45 | 160,176 | — | — |
| 2021-10-26 | $14.62 | $14.62 | 251,835 | — | — |
| 2021-10-25 | $14.45 | $14.45 | 155,776 | — | — |
| 2021-10-22 | $14.62 | $14.62 | 686,829 | — | — |
| 2021-10-21 | $14.28 | $14.28 | 143,259 | — | — |
| 2021-10-20 | $14.62 | $14.62 | 116,094 | — | — |
| 2021-10-19 | $14.62 | $14.62 | 232,124 | — | — |
| 2021-10-18 | $14.11 | $14.11 | 173,241 | — | — |
| 2021-10-15 | $14.11 | $14.11 | 138,171 | — | — |
| 2021-10-14 | $14.62 | $14.62 | 424,929 | — | — |
| 2021-10-13 | $14.62 | $14.62 | 378,741 | — | — |
| 2021-10-12 | $15.30 | $15.30 | 1,043,835 | — | — |
| 2021-10-11 | $15.30 | $15.30 | 1,319,782 | — | — |
| 2021-10-08 | $14.79 | $14.79 | 1,051,694 | — | — |
| 2021-10-07 | $14.11 | $14.11 | 170,482 | — | — |
| 2021-10-06 | $14.11 | $14.11 | 340,918 | — | — |
| 2021-10-05 | $13.77 | $13.77 | 359,394 | — | — |
| 2021-10-04 | $13.60 | $13.60 | 170,765 | — | — |
| 2021-10-01 | $13.94 | $13.94 | 206,918 | — | — |
| 2021-09-30 | $13.94 | $13.94 | 424,035 | — | — |
| 2021-09-29 | $13.94 | $13.94 | 1,834,935 | — | — |
| 2021-09-28 | $15.30 | $15.30 | 1,842,735 | — | — |
| 2021-09-27 | $13.60 | $13.60 | 202,024 | — | — |
| 2021-09-24 | $13.94 | $13.94 | 201,235 | — | — |
| 2021-09-23 | $13.26 | $13.26 | 120,294 | — | — |
| 2021-09-22 | $12.41 | $12.41 | 28,947 | — | — |
| 2021-09-21 | $12.41 | $12.41 | 26,712 | — | — |
| 2021-09-20 | $12.58 | $12.58 | 66,700 | — | — |
| 2021-09-17 | $13.26 | $13.26 | 89,694 | — | — |
| 2021-09-16 | $12.92 | $12.92 | 84,706 | — | — |
| 2021-09-15 | $12.92 | $12.92 | 96,576 | — | — |
| 2021-09-14 | $13.09 | $13.09 | 705,806 | — | — |
| 2021-09-13 | $12.75 | $12.75 | 45,771 | — | — |
| 2021-09-10 | $13.09 | $13.09 | 50,300 | — | — |
| 2021-09-09 | $12.92 | $12.92 | 37,194 | — | — |
| 2021-09-08 | $12.92 | $12.92 | 41,835 | — | — |
| 2021-09-07 | $13.09 | $13.09 | 82,571 | — | — |
| 2021-09-03 | $13.60 | $13.60 | 29,888 | — | — |
| 2021-09-02 | $13.94 | $13.94 | 32,547 | — | — |
| 2021-09-01 | $14.11 | $14.11 | 49,341 | — | — |
| 2021-08-31 | $14.11 | $14.11 | 38,500 | — | — |
| 2021-08-30 | $13.43 | $13.43 | 35,329 | — | — |
| 2021-08-27 | $13.43 | $13.43 | 42,424 | — | — |
| 2021-08-26 | $13.26 | $13.26 | 21,247 | — | — |
| 2021-08-25 | $13.09 | $13.09 | 32,835 | — | — |
| 2021-08-24 | $13.26 | $13.26 | 32,882 | — | — |
| 2021-08-23 | $13.09 | $13.09 | 34,347 | — | — |
| 2021-08-20 | $12.58 | $12.58 | 34,012 | — | — |
| 2021-08-19 | $12.41 | $12.41 | 44,982 | — | — |
| 2021-08-18 | $12.58 | $12.58 | 42,706 | — | — |
| 2021-08-17 | $12.75 | $12.75 | 40,976 | — | — |
| 2021-08-16 | $13.26 | $13.26 | 78,947 | — | — |
| 2021-08-13 | $13.77 | $13.77 | 34,347 | — | — |
| 2021-08-12 | $14.11 | $14.11 | 30,935 | — | — |
| 2021-08-11 | $14.11 | $14.11 | 20,976 | — | — |
| 2021-08-10 | $14.11 | $14.11 | 36,476 | — | — |
| 2021-08-09 | $14.45 | $14.45 | 58,253 | — | — |
| 2021-08-06 | $14.11 | $14.11 | 54,835 | — | — |
| 2021-08-05 | $13.94 | $13.94 | 42,676 | — | — |
| 2021-08-04 | $13.77 | $13.77 | 97,347 | — | — |
| 2021-08-03 | $14.28 | $14.28 | 59,182 | — | — |
| 2021-08-02 | $14.62 | $14.62 | 42,400 | — | — |
| 2021-07-30 | $14.96 | $14.96 | 29,376 | — | — |
| 2021-07-29 | $14.96 | $14.96 | 29,547 | — | — |
| 2021-07-28 | $14.96 | $14.96 | 42,871 | — | — |
| 2021-07-27 | $14.45 | $14.45 | 71,147 | — | — |
| 2021-07-26 | $14.96 | $14.96 | 66,876 | — | — |
| 2021-07-23 | $14.96 | $14.96 | 80,659 | — | — |
| 2021-07-22 | $15.47 | $15.47 | 115,206 | — | — |
| 2021-07-21 | $16.49 | $16.49 | 289,959 | — | — |
| 2021-07-20 | $14.79 | $14.79 | 81,147 | — | — |
| 2021-07-19 | $14.79 | $14.79 | 67,676 | — | — |
| 2021-07-16 | $14.28 | $14.28 | 101,871 | — | — |
| 2021-07-15 | $14.45 | $14.45 | 64,659 | — | — |
| 2021-07-14 | $14.45 | $14.45 | 55,259 | — | — |
| 2021-07-13 | $14.96 | $14.96 | 121,471 | — | — |
| 2021-07-12 | $15.13 | $15.13 | 87,076 | — | — |
| 2021-07-09 | $15.47 | $15.47 | 51,571 | — | — |
| 2021-07-08 | $14.96 | $14.96 | 62,741 | — | — |
| 2021-07-07 | $14.62 | $14.62 | 136,171 | — | — |
| 2021-07-06 | $15.64 | $15.64 | 67,594 | — | — |
| 2021-07-02 | $15.98 | $15.98 | 76,553 | — | — |
| 2021-07-01 | $16.32 | $16.32 | 41,847 | — | — |
| 2021-06-30 | $16.32 | $16.32 | 100,712 | — | — |
| 2021-06-29 | $16.83 | $16.83 | 65,635 | — | — |
| 2021-06-28 | $16.83 | $16.83 | 107,541 | — | — |
| 2021-06-25 | $17.17 | $17.17 | 71,200 | — | — |
| 2021-06-24 | $17.17 | $17.17 | 169,712 | — | — |
| 2021-06-23 | $17.00 | $17.00 | 1,179,418 | — | — |
| 2021-06-22 | $16.32 | $16.32 | 62,000 | — | — |
| 2021-06-21 | $16.32 | $16.32 | 89,600 | — | — |
| 2021-06-18 | $16.49 | $16.49 | 83,235 | — | — |
| 2021-06-17 | $17.17 | $17.17 | 80,082 | — | — |
| 2021-06-16 | $17.00 | $17.00 | 136,018 | — | — |
| 2021-06-15 | $17.85 | $17.85 | 124,876 | — | — |
| 2021-06-14 | $18.19 | $18.19 | 114,259 | — | — |
| 2021-06-11 | $18.53 | $18.53 | 185,506 | — | — |
| 2021-06-10 | $18.19 | $18.19 | 118,776 | — | — |
| 2021-06-09 | $17.85 | $17.85 | 228,788 | — | — |
| 2021-06-08 | $18.36 | $18.36 | 225,324 | — | — |
| 2021-06-07 | $18.70 | $18.70 | 319,276 | — | — |
| 2021-06-04 | $17.85 | $17.85 | 442,635 | — | — |
| 2021-06-03 | $19.72 | $19.72 | 418,188 | — | — |
| 2021-06-02 | $18.70 | $18.70 | 186,247 | — | — |
| 2021-06-01 | $18.87 | $18.87 | 131,865 | — | — |
| 2021-05-28 | $18.19 | $18.19 | 74,082 | — | — |
| 2021-05-27 | $18.53 | $18.53 | 166,935 | — | — |
| 2021-05-26 | $17.85 | $17.85 | 48,706 | — | — |
| 2021-05-25 | $17.51 | $17.51 | 98,147 | — | — |
| 2021-05-24 | $18.02 | $18.02 | 130,206 | — | — |
| 2021-05-21 | $19.04 | $19.04 | 271,406 | — | — |
| 2021-05-20 | $18.53 | $18.53 | 461,806 | — | — |
| 2021-05-19 | $18.19 | $18.19 | 196,176 | — | — |
| 2021-05-18 | $18.02 | $18.02 | 193,588 | — | — |
| 2021-05-17 | $16.83 | $16.83 | 133,859 | — | — |
| 2021-05-14 | $15.30 | $15.30 | 80,312 | — | — |
| 2021-05-13 | $14.45 | $14.45 | 89,453 | — | — |
| 2021-05-12 | $14.45 | $14.45 | 65,665 | — | — |
| 2021-05-11 | $15.30 | $15.30 | 135,035 | — | — |
| 2021-05-10 | $14.79 | $14.79 | 72,918 | — | — |
| 2021-05-07 | $15.47 | $15.47 | 53,982 | — | — |
| 2021-05-06 | $14.96 | $14.96 | 116,629 | — | — |
| 2021-05-05 | $15.81 | $15.81 | 108,129 | — | — |
| 2021-05-04 | $16.15 | $16.15 | 133,871 | — | — |
| 2021-05-03 | $16.66 | $16.66 | 147,688 | — | — |
| 2021-04-30 | $17.51 | $17.51 | 123,876 | — | — |
| 2021-04-29 | $17.17 | $17.17 | 227,006 | — | — |
| 2021-04-28 | $17.85 | $17.85 | 239,376 | — | — |
| 2021-04-27 | $17.34 | $17.34 | 500,853 | — | — |
| 2021-04-26 | $17.51 | $17.51 | 271,876 | — | — |
| 2021-04-23 | $16.83 | $16.83 | 473,359 | — | — |
| 2021-04-22 | $15.64 | $15.64 | 245,776 | — | — |
| 2021-04-21 | $15.64 | $15.64 | 1,017,047 | — | — |
| 2021-04-20 | $13.94 | $13.94 | 194,859 | — | — |
| 2021-04-19 | $14.96 | $14.96 | 91,635 | — | — |
| 2021-04-16 | $15.13 | $15.13 | 240,376 | — | — |
| 2021-04-15 | $15.30 | $15.30 | 229,606 | — | — |
| 2021-04-14 | $16.32 | $16.32 | 107,200 | — | — |
| 2021-04-13 | $16.15 | $16.15 | 147,247 | — | — |
| 2021-04-12 | $16.49 | $16.49 | 291,271 | — | — |
| 2021-04-09 | $17.51 | $17.51 | 162,500 | — | — |
| 2021-04-08 | $18.36 | $18.36 | 186,288 | — | — |
| 2021-04-07 | $18.87 | $18.87 | 795,971 | — | — |
| 2021-04-06 | $19.38 | $19.38 | 136,576 | — | — |
| 2021-04-05 | $19.72 | $19.72 | 194,553 | — | — |
| 2021-04-01 | $19.89 | $19.89 | 258,682 | — | — |
| 2021-03-31 | $19.38 | $19.38 | 146,588 | — | — |
| 2021-03-30 | $19.38 | $19.38 | 216,465 | — | — |
| 2021-03-29 | $19.21 | $19.21 | 245,341 | — | — |
| 2021-03-26 | $19.72 | $19.72 | 230,612 | — | — |
| 2021-03-25 | $19.89 | $19.89 | 547,312 | — | — |
| 2021-03-24 | $21.93 | $21.93 | 1,333,294 | — | — |
| 2021-03-23 | $21.93 | $21.93 | 646,253 | — | — |
| 2021-03-22 | $23.63 | $23.63 | 1,030,329 | — | — |
| 2021-03-19 | $23.46 | $23.46 | 929,635 | — | — |
| 2021-03-18 | $21.59 | $21.59 | 926,024 | — | — |
| 2021-03-17 | $22.27 | $22.27 | 793,806 | — | — |
| 2021-03-16 | $20.91 | $20.91 | 653,329 | — | — |
| 2021-03-15 | $23.12 | $23.12 | 1,474,012 | — | — |
| 2021-03-12 | $20.23 | $20.23 | 706,106 | — | — |
| 2021-03-11 | $20.40 | $20.40 | 387,082 | — | — |
| 2021-03-10 | $20.06 | $20.06 | 882,476 | — | — |
| 2021-03-09 | $19.72 | $19.72 | 548,094 | — | — |
| 2021-03-08 | $18.36 | $18.36 | 728,388 | — | — |
| 2021-03-05 | $18.02 | $18.02 | 686,012 | — | — |
| 2021-03-04 | $17.17 | $17.17 | 964,153 | — | — |
| 2021-03-03 | $19.72 | $19.72 | 447,806 | — | — |
| 2021-03-02 | $20.57 | $20.57 | 484,935 | — | — |
| 2021-03-01 | $22.61 | $22.61 | 919,047 | — | — |
| 2021-02-26 | $20.23 | $20.23 | 775,859 | — | — |
| 2021-02-25 | $20.91 | $20.91 | 1,366,847 | — | — |
| 2021-02-24 | $22.44 | $22.44 | 1,030,529 | — | — |
| 2021-02-23 | $21.42 | $21.42 | 1,986,976 | — | — |
| 2021-02-22 | $25.50 | $25.50 | 1,603,518 | — | — |
| 2021-02-19 | $27.54 | $27.54 | 2,526,447 | — | — |
| 2021-02-18 | $26.18 | $26.18 | 1,818,759 | — | — |
| 2021-02-17 | $28.56 | $28.56 | 5,544,041 | — | — |
| 2021-02-16 | $36.21 | $36.21 | 1,085,918 | — | — |
| 2021-02-12 | $39.95 | $39.95 | 1,417,482 | — | — |
| 2021-02-11 | $32.47 | $32.47 | 1,191,335 | — | — |
| 2021-02-10 | $27.20 | $27.20 | 370,241 | — | — |
| 2021-02-09 | $28.56 | $28.56 | 303,665 | — | — |
| 2021-02-08 | $28.73 | $28.73 | 639,671 | — | — |
| 2021-02-05 | $25.16 | $25.16 | 220,794 | — | — |
| 2021-02-04 | $26.01 | $26.01 | 265,906 | — | — |
| 2021-02-03 | $25.84 | $25.84 | 282,453 | — | — |
| 2021-02-02 | $25.84 | $25.84 | 550,218 | — | — |
| 2021-02-01 | $25.67 | $25.67 | 530,559 | — | — |
| 2021-01-29 | $28.56 | $28.56 | 1,747,247 | — | — |
| 2021-01-28 | $24.14 | $24.14 | 493,535 | — | — |
| 2021-01-27 | $23.97 | $23.97 | 942,112 | — | — |
| 2021-01-26 | $30.43 | $30.43 | 8,755,282 | — | — |
| 2021-01-25 | $20.74 | $20.74 | 367,729 | — | — |
| 2021-01-22 | $21.08 | $21.08 | 478,965 | — | — |
| 2021-01-21 | $20.57 | $20.57 | 539,071 | — | — |
| 2021-01-20 | $20.06 | $20.06 | 513,924 | — | — |
| 2021-01-19 | $18.70 | $18.70 | 598,465 | — | — |
| 2021-01-15 | $18.53 | $18.53 | 259,859 | — | — |
| 2021-01-14 | $20.06 | $20.06 | 504,776 | — | — |
| 2021-01-13 | $19.04 | $19.04 | 232,218 | — | — |
| 2021-01-12 | $19.72 | $19.72 | 358,388 | — | — |
| 2021-01-11 | $20.06 | $20.06 | 729,453 | — | — |
| 2021-01-08 | $18.70 | $18.70 | 584,471 | — | — |
| 2021-01-07 | $18.87 | $18.87 | 882,388 | — | — |
| 2021-01-06 | $17.68 | $17.68 | 11,090,171 | — | — |
| 2021-01-05 | $14.45 | $14.45 | 275,459 | — | — |
| 2021-01-04 | $14.79 | $14.79 | 552,741 | — | — |