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
- 1983-07-25 to 2026-09-02
- 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 | $11.29 | $17.34 | 7,400 | — | — |
| 2021-12-30 | $11.08 | $17.02 | 4,700 | — | — |
| 2021-12-29 | $10.85 | $16.66 | 5,500 | — | — |
| 2021-12-28 | $11.00 | $16.89 | 3,600 | — | — |
| 2021-12-27 | $11.00 | $16.89 | 7,100 | — | — |
| 2021-12-23 | $11.19 | $17.18 | 3,000 | — | — |
| 2021-12-22 | $10.98 | $16.86 | 3,100 | — | — |
| 2021-12-21 | $11.00 | $16.89 | 1,400 | — | — |
| 2021-12-20 | $11.00 | $16.89 | 400 | — | — |
| 2021-12-17 | $11.00 | $16.89 | 200 | — | — |
| 2021-12-16 | $10.82 | $16.62 | 500 | — | — |
| 2021-12-15 | $11.00 | $16.89 | 1,900 | — | — |
| 2021-12-14 | $11.00 | $16.89 | 200 | — | — |
| 2021-12-13 | $11.03 | $16.94 | 500 | — | — |
| 2021-12-10 | $11.40 | $17.51 | 3,100 | — | — |
| 2021-12-09 | $11.20 | $17.20 | 1,300 | — | — |
| 2021-12-08 | $11.00 | $16.89 | 2,800 | — | — |
| 2021-12-07 | $10.82 | $16.62 | 500 | — | — |
| 2021-12-06 | $10.81 | $16.60 | 700 | — | — |
| 2021-12-03 | $10.84 | $16.65 | 2,900 | — | — |
| 2021-12-02 | $11.00 | $16.89 | 3,800 | — | — |
| 2021-12-01 | $11.08 | $17.02 | 1,600 | — | — |
| 2021-11-30 | $11.00 | $16.89 | 3,800 | — | — |
| 2021-11-29 | $11.00 | $16.89 | 2,800 | — | — |
| 2021-11-26 | $11.00 | $16.89 | 0 | — | — |
| 2021-11-24 | $11.00 | $16.89 | 2,200 | — | — |
| 2021-11-23 | $10.83 | $16.63 | 2,300 | — | — |
| 2021-11-22 | $11.09 | $17.03 | 2,400 | — | — |
| 2021-11-19 | $11.00 | $16.89 | 5,800 | — | — |
| 2021-11-18 | $10.78 | $16.55 | 1,700 | — | — |
| 2021-11-17 | $10.74 | $16.49 | 2,800 | — | — |
| 2021-11-16 | $11.00 | $16.89 | 1,300 | — | — |
| 2021-11-15 | $10.75 | $16.51 | 1,900 | — | — |
| 2021-11-12 | $11.00 | $16.89 | 3,200 | — | — |
| 2021-11-11 | $10.82 | $16.62 | 5,300 | — | — |
| 2021-11-10 | $11.07 | $17.00 | 0 | — | — |
| 2021-11-09 | $11.07 | $17.00 | 1,300 | — | — |
| 2021-11-08 | $11.25 | $17.28 | 500 | — | — |
| 2021-11-05 | $11.50 | $17.66 | 600 | — | — |
| 2021-11-04 | $11.13 | $17.09 | 1,200 | — | — |
| 2021-11-03 | $11.18 | $17.17 | 200 | — | — |
| 2021-11-02 | $11.06 | $16.98 | 2,600 | — | — |
| 2021-11-01 | $11.06 | $16.98 | 500 | — | — |
| 2021-10-29 | $10.81 | $16.60 | 8,500 | — | — |
| 2021-10-28 | $10.89 | $16.72 | 5,600 | — | — |
| 2021-10-27 | $10.71 | $16.45 | 0 | — | — |
| 2021-10-26 | $10.71 | $16.45 | 2,300 | — | — |
| 2021-10-25 | $10.59 | $16.26 | 0 | — | — |
| 2021-10-22 | $10.59 | $16.26 | 2,400 | — | — |
| 2021-10-21 | $11.00 | $16.89 | 2,300 | — | — |
| 2021-10-20 | $10.89 | $16.72 | 1,900 | — | — |
| 2021-10-19 | $11.05 | $16.97 | 400 | — | — |
| 2021-10-18 | $11.25 | $17.28 | 0 | — | — |
| 2021-10-15 | $11.25 | $17.28 | 2,200 | — | — |
| 2021-10-14 | $11.10 | $17.05 | 0 | — | — |
| 2021-10-13 | $11.10 | $17.05 | 300 | — | — |
| 2021-10-12 | $11.23 | $17.25 | 0 | — | — |
| 2021-10-11 | $11.23 | $17.25 | 300 | — | — |
| 2021-10-08 | $11.21 | $17.22 | 500 | — | — |
| 2021-10-07 | $11.10 | $17.05 | 400 | — | — |
| 2021-10-06 | $11.42 | $17.54 | 1,400 | — | — |
| 2021-10-05 | $11.01 | $16.91 | 2,200 | — | — |
| 2021-10-04 | $11.19 | $17.18 | 1,600 | — | — |
| 2021-10-01 | $11.25 | $17.28 | 500 | — | — |
| 2021-09-30 | $11.68 | $17.94 | 10,500 | — | — |
| 2021-09-29 | $11.50 | $17.66 | 2,200 | — | — |
| 2021-09-28 | $11.03 | $16.94 | 8,200 | — | — |
| 2021-09-27 | $11.50 | $17.66 | 300 | — | — |
| 2021-09-24 | $11.68 | $17.94 | 3,200 | — | — |
| 2021-09-23 | $11.00 | $16.89 | 900 | — | — |
| 2021-09-22 | $10.64 | $16.34 | 1,600 | — | — |
| 2021-09-21 | $11.08 | $17.02 | 1,000 | — | — |
| 2021-09-20 | $11.08 | $17.02 | 4,700 | — | — |
| 2021-09-17 | $11.25 | $17.28 | 6,500 | — | — |
| 2021-09-16 | $11.11 | $17.06 | 44,600 | — | — |
| 2021-09-15 | $11.18 | $17.17 | 1,300 | — | — |
| 2021-09-14 | $12.05 | $18.51 | 36,600 | — | — |
| 2021-09-13 | $11.63 | $17.86 | 5,800 | — | — |
| 2021-09-10 | $11.68 | $17.94 | 37,600 | — | — |
| 2021-09-09 | $11.57 | $17.77 | 20,300 | — | — |
| 2021-09-08 | $11.11 | $17.06 | 5,300 | — | — |
| 2021-09-07 | $11.09 | $17.03 | 44,900 | — | — |
| 2021-09-03 | $10.80 | $16.59 | 58,200 | — | — |
| 2021-09-02 | $11.05 | $16.97 | 84,600 | — | — |
| 2021-09-01 | $9.79 | $15.03 | 3,600 | — | — |
| 2021-08-31 | $9.60 | $14.74 | 5,100 | — | — |
| 2021-08-30 | $9.50 | $14.59 | 44,200 | — | — |
| 2021-08-27 | $9.21 | $14.14 | 7,000 | — | — |
| 2021-08-26 | $9.12 | $14.01 | 900 | — | — |
| 2021-08-25 | $9.33 | $14.33 | 1,100 | — | — |
| 2021-08-24 | $9.32 | $14.31 | 10,400 | — | — |
| 2021-08-23 | $9.75 | $14.97 | 48,900 | — | — |
| 2021-08-20 | $9.15 | $14.05 | 2,200 | — | — |
| 2021-08-19 | $9.58 | $14.71 | 100 | — | — |
| 2021-08-18 | $9.07 | $13.93 | 900 | — | — |
| 2021-08-17 | $9.00 | $13.82 | 42,400 | — | — |
| 2021-08-16 | $9.13 | $14.02 | 15,800 | — | — |
| 2021-08-13 | $9.32 | $14.31 | 2,900 | — | — |
| 2021-08-12 | $9.53 | $14.64 | 3,900 | — | — |
| 2021-08-11 | $9.51 | $14.60 | 2,600 | — | — |
| 2021-08-10 | $9.28 | $14.25 | 2,500 | — | — |
| 2021-08-09 | $9.60 | $14.74 | 7,400 | — | — |
| 2021-08-06 | $9.07 | $13.93 | 15,900 | — | — |
| 2021-08-05 | $8.92 | $13.70 | 8,900 | — | — |
| 2021-08-04 | $9.12 | $14.01 | 71,200 | — | — |
| 2021-08-03 | $9.00 | $13.82 | 22,900 | — | — |
| 2021-08-02 | $8.77 | $13.47 | 3,700 | — | — |
| 2021-07-30 | $9.09 | $13.96 | 24,700 | — | — |
| 2021-07-29 | $9.15 | $14.05 | 36,500 | — | — |
| 2021-07-28 | $8.97 | $13.78 | 22,100 | — | — |
| 2021-07-27 | $9.30 | $14.28 | 5,400 | — | — |
| 2021-07-26 | $9.65 | $14.82 | 13,400 | — | — |
| 2021-07-23 | $9.96 | $15.30 | 26,200 | — | — |
| 2021-07-22 | $10.21 | $15.68 | 439,800 | — | — |
| 2021-07-21 | $10.39 | $15.96 | 53,700 | — | — |
| 2021-07-20 | $9.51 | $14.60 | 3,800 | — | — |
| 2021-07-19 | $9.40 | $14.44 | 1,100 | — | — |
| 2021-07-16 | $9.58 | $14.71 | 93,500 | — | — |
| 2021-07-15 | $10.25 | $15.74 | 1,600 | — | — |
| 2021-07-14 | $10.45 | $16.05 | 9,400 | — | — |
| 2021-07-13 | $10.66 | $16.37 | 39,000 | — | — |
| 2021-07-12 | $10.94 | $16.80 | 6,900 | — | — |
| 2021-07-09 | $11.18 | $17.17 | 37,400 | — | — |
| 2021-07-08 | $10.70 | $16.43 | 15,000 | — | — |
| 2021-07-07 | $10.55 | $16.20 | 16,500 | — | — |
| 2021-07-06 | $10.96 | $16.83 | 40,700 | — | — |
| 2021-07-02 | $10.69 | $16.42 | 9,000 | — | — |
| 2021-07-01 | $10.81 | $16.60 | 46,100 | — | — |
| 2021-06-30 | $10.60 | $16.28 | 28,100 | — | — |
| 2021-06-29 | $10.71 | $16.45 | 51,200 | — | — |
| 2021-06-28 | $10.66 | $16.37 | 48,900 | — | — |
| 2021-06-25 | $10.90 | $16.74 | 1,400 | — | — |
| 2021-06-24 | $10.82 | $16.62 | 3,300 | — | — |
| 2021-06-23 | $10.61 | $16.29 | 4,700 | — | — |
| 2021-06-22 | $10.54 | $16.19 | 1,400 | — | — |
| 2021-06-21 | $10.63 | $16.32 | 2,000 | — | — |
| 2021-06-18 | $11.42 | $17.54 | 5,300 | — | — |
| 2021-06-17 | $11.99 | $18.41 | 9,300 | — | — |
| 2021-06-16 | $11.01 | $16.91 | 7,600 | — | — |
| 2021-06-15 | $10.90 | $16.74 | 17,200 | — | — |
| 2021-06-14 | $11.67 | $17.92 | 11,600 | — | — |
| 2021-06-11 | $12.54 | $19.26 | 50,700 | — | — |
| 2021-06-10 | $13.31 | $20.44 | 34,300 | — | — |
| 2021-06-09 | $13.19 | $20.26 | 29,500 | — | — |
| 2021-06-08 | $14.15 | $21.73 | 69,300 | — | — |
| 2021-06-07 | $14.00 | $21.50 | 113,600 | — | — |
| 2021-06-04 | $13.15 | $20.19 | 180,600 | — | — |
| 2021-06-03 | $9.56 | $14.68 | 9,700 | — | — |
| 2021-06-02 | $9.54 | $14.65 | 1,800 | — | — |
| 2021-06-01 | $9.98 | $15.33 | 200 | — | — |
| 2021-05-28 | $9.35 | $14.36 | 41,200 | — | — |
| 2021-05-27 | $9.79 | $15.03 | 4,300 | — | — |
| 2021-05-26 | $9.61 | $14.76 | 0 | — | — |
| 2021-05-25 | $9.61 | $14.76 | 300 | — | — |
| 2021-05-24 | $9.60 | $14.74 | 5,000 | — | — |
| 2021-05-21 | $9.75 | $14.97 | 7,400 | — | — |
| 2021-05-20 | $9.70 | $14.90 | 23,900 | — | — |
| 2021-05-19 | $9.74 | $14.96 | 44,700 | — | — |
| 2021-05-18 | $9.17 | $14.08 | 500 | — | — |
| 2021-05-17 | $8.90 | $13.67 | 39,900 | — | — |
| 2021-05-14 | $9.49 | $14.57 | 7,300 | — | — |
| 2021-05-13 | $8.99 | $13.81 | 26,600 | — | — |
| 2021-05-12 | $9.05 | $13.90 | 17,000 | — | — |
| 2021-05-11 | $9.70 | $14.90 | 1,900 | — | — |
| 2021-05-10 | $9.70 | $14.90 | 11,900 | — | — |
| 2021-05-07 | $9.35 | $14.36 | 4,900 | — | — |
| 2021-05-06 | $9.42 | $14.47 | 900 | — | — |
| 2021-05-05 | $9.40 | $14.44 | 13,800 | — | — |
| 2021-05-04 | $9.80 | $15.05 | 0 | — | — |
| 2021-05-03 | $9.80 | $15.05 | 2,400 | — | — |
| 2021-04-30 | $9.72 | $14.93 | 2,800 | — | — |
| 2021-04-29 | $9.75 | $14.97 | 3,800 | — | — |
| 2021-04-28 | $9.85 | $15.13 | 4,800 | — | — |
| 2021-04-27 | $9.83 | $15.10 | 15,500 | — | — |
| 2021-04-26 | $9.95 | $15.28 | 3,400 | — | — |
| 2021-04-23 | $10.03 | $15.40 | 11,700 | — | — |
| 2021-04-22 | $10.05 | $15.43 | 4,400 | — | — |
| 2021-04-21 | $10.08 | $15.48 | 20,500 | — | — |
| 2021-04-20 | $10.34 | $15.88 | 2,300 | — | — |
| 2021-04-19 | $10.35 | $15.89 | 10,400 | — | — |
| 2021-04-16 | $10.40 | $15.97 | 25,000 | — | — |
| 2021-04-15 | $11.00 | $16.89 | 22,100 | — | — |
| 2021-04-14 | $10.91 | $16.75 | 6,100 | — | — |
| 2021-04-13 | $10.88 | $16.71 | 18,800 | — | — |
| 2021-04-12 | $10.77 | $16.54 | 4,100 | — | — |
| 2021-04-09 | $11.55 | $17.74 | 14,100 | — | — |
| 2021-04-08 | $11.25 | $17.28 | 24,800 | — | — |
| 2021-04-07 | $11.60 | $17.81 | 22,800 | — | — |
| 2021-04-06 | $12.00 | $18.43 | 2,900 | — | — |
| 2021-04-05 | $11.85 | $18.20 | 21,700 | — | — |
| 2021-04-01 | $12.44 | $19.10 | 7,200 | — | — |
| 2021-03-31 | $12.10 | $18.58 | 59,900 | — | — |
| 2021-03-30 | $12.40 | $19.04 | 12,300 | — | — |
| 2021-03-29 | $12.30 | $18.89 | 700 | — | — |
| 2021-03-26 | $12.06 | $18.52 | 1,200 | — | — |
| 2021-03-25 | $11.84 | $18.18 | 800 | — | — |
| 2021-03-24 | $12.12 | $18.61 | 1,300 | — | — |
| 2021-03-23 | $12.35 | $18.97 | 14,100 | — | — |
| 2021-03-22 | $12.94 | $19.87 | 14,400 | — | — |
| 2021-03-19 | $12.23 | $18.78 | 4,100 | — | — |
| 2021-03-18 | $12.71 | $19.52 | 0 | — | — |
| 2021-03-17 | $12.71 | $19.52 | 0 | — | — |
| 2021-03-16 | $12.71 | $19.52 | 100 | — | — |
| 2021-03-15 | $12.70 | $19.50 | 700 | — | — |
| 2021-03-12 | $12.15 | $18.66 | 4,400 | — | — |
| 2021-03-11 | $12.97 | $19.92 | 8,300 | — | — |
| 2021-03-10 | $12.13 | $18.63 | 12,300 | — | — |
| 2021-03-09 | $12.45 | $19.12 | 5,600 | — | — |
| 2021-03-08 | $11.02 | $16.92 | 4,300 | — | — |
| 2021-03-05 | $11.41 | $17.52 | 11,600 | — | — |
| 2021-03-04 | $11.46 | $17.60 | 3,300 | — | — |
| 2021-03-03 | $11.41 | $17.52 | 1,400 | — | — |
| 2021-03-02 | $11.42 | $17.54 | 1,800 | — | — |
| 2021-03-01 | $11.53 | $17.71 | 2,900 | — | — |
| 2021-02-26 | $11.90 | $18.27 | 1,100 | — | — |
| 2021-02-25 | $11.79 | $18.11 | 1,100 | — | — |
| 2021-02-24 | $11.49 | $17.65 | 2,600 | — | — |
| 2021-02-23 | $11.67 | $17.92 | 13,100 | — | — |
| 2021-02-22 | $12.30 | $18.89 | 8,900 | — | — |
| 2021-02-19 | $13.04 | $20.03 | 5,800 | — | — |
| 2021-02-18 | $13.23 | $20.32 | 14,800 | — | — |
| 2021-02-17 | $13.36 | $20.52 | 1,100 | — | — |
| 2021-02-16 | $13.60 | $20.89 | 17,100 | — | — |
| 2021-02-12 | $13.76 | $21.13 | 9,500 | — | — |
| 2021-02-11 | $13.74 | $21.10 | 2,800 | — | — |
| 2021-02-10 | $13.66 | $20.98 | 13,500 | — | — |
| 2021-02-09 | $13.86 | $21.28 | 13,300 | — | — |
| 2021-02-08 | $13.55 | $20.81 | 22,300 | — | — |
| 2021-02-05 | $13.80 | $21.19 | 215,800 | — | — |
| 2021-02-04 | $13.70 | $21.04 | 3,300 | — | — |
| 2021-02-03 | $12.86 | $19.75 | 4,500 | — | — |
| 2021-02-02 | $12.78 | $19.63 | 6,400 | — | — |
| 2021-02-01 | $13.25 | $20.35 | 2,900 | — | — |
| 2021-01-29 | $13.50 | $20.73 | 5,200 | — | — |
| 2021-01-28 | $13.50 | $20.73 | 300 | — | — |
| 2021-01-27 | $13.11 | $20.13 | 2,600 | — | — |
| 2021-01-26 | $13.55 | $20.81 | 2,100 | — | — |
| 2021-01-25 | $12.85 | $19.73 | 0 | — | — |
| 2021-01-22 | $12.85 | $19.73 | 400 | — | — |
| 2021-01-21 | $13.06 | $20.06 | 2,200 | — | — |
| 2021-01-20 | $13.28 | $20.39 | 200 | — | — |
| 2021-01-19 | $13.25 | $20.35 | 3,400 | — | — |
| 2021-01-15 | $13.80 | $21.19 | 1,900 | — | — |
| 2021-01-14 | $13.58 | $20.85 | 2,600 | — | — |
| 2021-01-13 | $13.17 | $20.23 | 13,200 | — | — |
| 2021-01-12 | $12.60 | $19.35 | 3,300 | — | — |
| 2021-01-11 | $12.21 | $18.75 | 300 | — | — |
| 2021-01-08 | $12.23 | $18.78 | 2,000 | — | — |
| 2021-01-07 | $12.22 | $18.77 | 1,600 | — | — |
| 2021-01-06 | $12.10 | $18.58 | 800 | — | — |
| 2021-01-05 | $12.41 | $19.06 | 0 | — | — |
| 2021-01-04 | $12.41 | $19.06 | 4,100 | — | — |