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 | $9.05 | $25.15 | 8,100 | — | — |
| 2021-12-30 | $9.10 | $25.29 | 14,600 | — | — |
| 2021-12-29 | $9.00 | $25.01 | 19,500 | — | — |
| 2021-12-28 | $8.52 | $23.68 | 17,900 | — | — |
| 2021-12-27 | $8.51 | $23.65 | 15,200 | — | — |
| 2021-12-23 | $8.54 | $23.73 | 5,300 | — | — |
| 2021-12-22 | $8.45 | $23.48 | 12,100 | — | — |
| 2021-12-21 | $8.45 | $23.48 | 13,600 | — | — |
| 2021-12-20 | $8.36 | $23.23 | 20,300 | — | — |
| 2021-12-17 | $8.16 | $22.68 | 6,700 | — | — |
| 2021-12-16 | $7.80 | $21.68 | 11,400 | — | — |
| 2021-12-15 | $7.52 | $20.90 | 36,600 | — | — |
| 2021-12-14 | $7.57 | $21.04 | 120,900 | — | — |
| 2021-12-13 | $8.28 | $23.01 | 13,100 | — | — |
| 2021-12-10 | $8.55 | $23.76 | 11,100 | — | — |
| 2021-12-09 | $8.56 | $23.79 | 24,700 | — | — |
| 2021-12-08 | $8.54 | $23.73 | 6,700 | — | — |
| 2021-12-07 | $8.53 | $23.71 | 7,500 | — | — |
| 2021-12-06 | $8.51 | $23.65 | 23,000 | — | — |
| 2021-12-03 | $8.90 | $24.73 | 23,100 | — | — |
| 2021-12-02 | $8.50 | $23.62 | 55,600 | — | — |
| 2021-12-01 | $8.82 | $24.51 | 8,600 | — | — |
| 2021-11-30 | $9.16 | $25.46 | 5,000 | — | — |
| 2021-11-29 | $9.09 | $25.26 | 10,100 | — | — |
| 2021-11-26 | $9.35 | $25.98 | 4,600 | — | — |
| 2021-11-24 | $9.41 | $26.15 | 7,600 | — | — |
| 2021-11-23 | $9.14 | $25.40 | 5,900 | — | — |
| 2021-11-22 | $9.35 | $25.98 | 10,900 | — | — |
| 2021-11-19 | $9.86 | $27.40 | 29,100 | — | — |
| 2021-11-18 | $9.08 | $25.23 | 13,900 | — | — |
| 2021-11-17 | $9.15 | $25.43 | 22,400 | — | — |
| 2021-11-16 | $9.61 | $26.43 | 6,900 | — | — |
| 2021-11-15 | $9.74 | $26.79 | 8,100 | — | — |
| 2021-11-12 | $9.70 | $26.68 | 11,600 | — | — |
| 2021-11-11 | $9.70 | $26.68 | 80,500 | — | — |
| 2021-11-10 | $9.69 | $26.65 | 11,100 | — | — |
| 2021-11-09 | $9.87 | $27.14 | 3,100 | — | — |
| 2021-11-08 | $9.77 | $26.87 | 14,900 | — | — |
| 2021-11-05 | $9.78 | $26.90 | 19,000 | — | — |
| 2021-11-04 | $9.73 | $26.76 | 4,300 | — | — |
| 2021-11-03 | $9.79 | $26.92 | 3,500 | — | — |
| 2021-11-02 | $9.86 | $27.12 | 16,600 | — | — |
| 2021-11-01 | $9.79 | $26.92 | 12,200 | — | — |
| 2021-10-29 | $9.77 | $26.87 | 8,900 | — | — |
| 2021-10-28 | $9.69 | $26.65 | 12,100 | — | — |
| 2021-10-27 | $9.66 | $26.57 | 33,800 | — | — |
| 2021-10-26 | $9.76 | $26.84 | 2,800 | — | — |
| 2021-10-25 | $9.65 | $26.54 | 3,400 | — | — |
| 2021-10-22 | $9.73 | $26.76 | 4,100 | — | — |
| 2021-10-21 | $9.65 | $26.54 | 5,500 | — | — |
| 2021-10-20 | $9.73 | $26.76 | 11,700 | — | — |
| 2021-10-19 | $9.65 | $26.54 | 20,100 | — | — |
| 2021-10-18 | $9.75 | $26.81 | 7,100 | — | — |
| 2021-10-15 | $10.09 | $27.75 | 6,800 | — | — |
| 2021-10-14 | $10.18 | $28.00 | 18,100 | — | — |
| 2021-10-13 | $10.01 | $27.53 | 15,800 | — | — |
| 2021-10-12 | $10.03 | $27.58 | 47,300 | — | — |
| 2021-10-11 | $9.81 | $26.98 | 19,400 | — | — |
| 2021-10-08 | $9.66 | $26.57 | 22,800 | — | — |
| 2021-10-07 | $9.59 | $26.37 | 154,700 | — | — |
| 2021-10-06 | $10.00 | $27.50 | 48,100 | — | — |
| 2021-10-05 | $9.99 | $27.47 | 28,600 | — | — |
| 2021-10-04 | $9.69 | $26.65 | 20,300 | — | — |
| 2021-10-01 | $9.62 | $26.46 | 9,400 | — | — |
| 2021-09-30 | $9.66 | $26.57 | 6,600 | — | — |
| 2021-09-29 | $9.70 | $26.68 | 8,900 | — | — |
| 2021-09-28 | $9.53 | $26.21 | 28,100 | — | — |
| 2021-09-27 | $10.01 | $27.53 | 29,500 | — | — |
| 2021-09-24 | $10.00 | $27.50 | 10,800 | — | — |
| 2021-09-23 | $9.91 | $27.25 | 20,600 | — | — |
| 2021-09-22 | $10.07 | $27.69 | 4,600 | — | — |
| 2021-09-21 | $10.22 | $28.11 | 7,000 | — | — |
| 2021-09-20 | $10.16 | $27.94 | 15,400 | — | — |
| 2021-09-17 | $10.40 | $28.60 | 25,800 | — | — |
| 2021-09-16 | $10.29 | $28.30 | 4,500 | — | — |
| 2021-09-15 | $10.42 | $28.66 | 8,100 | — | — |
| 2021-09-14 | $10.40 | $28.60 | 10,500 | — | — |
| 2021-09-13 | $10.58 | $29.10 | 5,400 | — | — |
| 2021-09-10 | $10.55 | $29.01 | 19,200 | — | — |
| 2021-09-09 | $10.75 | $29.56 | 17,400 | — | — |
| 2021-09-08 | $10.64 | $29.26 | 17,400 | — | — |
| 2021-09-07 | $10.97 | $30.17 | 27,400 | — | — |
| 2021-09-03 | $10.51 | $28.90 | 20,300 | — | — |
| 2021-09-02 | $10.35 | $28.46 | 30,000 | — | — |
| 2021-09-01 | $9.89 | $27.20 | 4,900 | — | — |
| 2021-08-31 | $9.68 | $26.62 | 20,000 | — | — |
| 2021-08-30 | $9.68 | $26.62 | 17,100 | — | — |
| 2021-08-27 | $9.60 | $26.40 | 41,600 | — | — |
| 2021-08-26 | $9.74 | $26.79 | 16,600 | — | — |
| 2021-08-25 | $9.55 | $26.26 | 28,800 | — | — |
| 2021-08-24 | $9.62 | $26.46 | 19,300 | — | — |
| 2021-08-23 | $9.53 | $26.21 | 31,700 | — | — |
| 2021-08-20 | $9.75 | $26.54 | 31,900 | — | — |
| 2021-08-19 | $9.72 | $26.46 | 34,900 | — | — |
| 2021-08-18 | $9.60 | $26.13 | 40,700 | — | — |
| 2021-08-17 | $9.66 | $26.29 | 41,900 | — | — |
| 2021-08-16 | $9.86 | $26.84 | 54,300 | — | — |
| 2021-08-13 | $10.37 | $28.23 | 18,300 | — | — |
| 2021-08-12 | $10.42 | $28.36 | 13,600 | — | — |
| 2021-08-11 | $10.45 | $28.44 | 10,000 | — | — |
| 2021-08-10 | $10.51 | $28.61 | 19,900 | — | — |
| 2021-08-09 | $10.34 | $28.14 | 29,800 | — | — |
| 2021-08-06 | $10.68 | $29.07 | 13,800 | — | — |
| 2021-08-05 | $10.67 | $29.04 | 12,100 | — | — |
| 2021-08-04 | $10.57 | $28.77 | 3,200 | — | — |
| 2021-08-03 | $10.71 | $29.15 | 15,200 | — | — |
| 2021-08-02 | $10.75 | $29.26 | 54,200 | — | — |
| 2021-07-30 | $10.55 | $28.72 | 28,900 | — | — |
| 2021-07-29 | $11.25 | $30.62 | 17,700 | — | — |
| 2021-07-28 | $10.97 | $29.86 | 31,800 | — | — |
| 2021-07-27 | $10.60 | $28.85 | 62,000 | — | — |
| 2021-07-26 | $11.42 | $31.08 | 17,500 | — | — |
| 2021-07-23 | $11.75 | $31.98 | 17,200 | — | — |
| 2021-07-22 | $11.70 | $31.85 | 7,000 | — | — |
| 2021-07-21 | $11.50 | $31.30 | 34,600 | — | — |
| 2021-07-20 | $11.11 | $30.24 | 21,700 | — | — |
| 2021-07-19 | $10.63 | $28.93 | 23,600 | — | — |
| 2021-07-16 | $10.84 | $29.51 | 18,800 | — | — |
| 2021-07-15 | $11.07 | $30.13 | 23,000 | — | — |
| 2021-07-14 | $11.09 | $30.19 | 54,200 | — | — |
| 2021-07-13 | $11.65 | $31.71 | 40,700 | — | — |
| 2021-07-12 | $12.02 | $32.72 | 40,700 | — | — |
| 2021-07-09 | $12.70 | $34.57 | 12,600 | — | — |
| 2021-07-08 | $12.53 | $34.11 | 54,900 | — | — |
| 2021-07-07 | $12.10 | $32.94 | 35,700 | — | — |
| 2021-07-06 | $12.68 | $34.51 | 24,100 | — | — |
| 2021-07-02 | $12.78 | $34.79 | 5,800 | — | — |
| 2021-07-01 | $12.78 | $34.79 | 16,600 | — | — |
| 2021-06-30 | $12.41 | $33.78 | 19,700 | — | — |
| 2021-06-29 | $12.76 | $34.73 | 17,800 | — | — |
| 2021-06-28 | $13.04 | $35.49 | 55,400 | — | — |
| 2021-06-25 | $12.49 | $34.00 | 61,900 | — | — |
| 2021-06-24 | $13.28 | $36.15 | 43,400 | — | — |
| 2021-06-23 | $13.57 | $36.94 | 57,700 | — | — |
| 2021-06-22 | $13.21 | $35.96 | 121,100 | — | — |
| 2021-06-21 | $13.22 | $35.98 | 19,300 | — | — |
| 2021-06-18 | $13.37 | $36.39 | 23,200 | — | — |
| 2021-06-17 | $13.78 | $37.51 | 145,500 | — | — |
| 2021-06-16 | $12.10 | $32.94 | 60,200 | — | — |
| 2021-06-15 | $12.49 | $34.00 | 90,300 | — | — |
| 2021-06-14 | $13.06 | $35.55 | 14,900 | — | — |
| 2021-06-11 | $13.26 | $36.09 | 10,200 | — | — |
| 2021-06-10 | $13.28 | $36.15 | 9,300 | — | — |
| 2021-06-09 | $13.48 | $36.69 | 9,500 | — | — |
| 2021-06-08 | $13.61 | $37.05 | 8,900 | — | — |
| 2021-06-07 | $13.66 | $37.18 | 21,100 | — | — |
| 2021-06-04 | $13.32 | $36.26 | 14,100 | — | — |
| 2021-06-03 | $13.31 | $36.23 | 14,500 | — | — |
| 2021-06-02 | $13.40 | $36.47 | 22,100 | — | — |
| 2021-06-01 | $13.66 | $37.18 | 35,200 | — | — |
| 2021-05-28 | $14.40 | $38.92 | 17,800 | — | — |
| 2021-05-27 | $14.06 | $38.00 | 15,400 | — | — |
| 2021-05-26 | $14.24 | $38.49 | 30,700 | — | — |
| 2021-05-25 | $14.46 | $39.09 | 13,800 | — | — |
| 2021-05-24 | $14.86 | $40.17 | 55,200 | — | — |
| 2021-05-21 | $14.78 | $39.95 | 29,600 | — | — |
| 2021-05-20 | $14.95 | $40.41 | 31,200 | — | — |
| 2021-05-19 | $14.47 | $39.11 | 43,300 | — | — |
| 2021-05-18 | $13.22 | $35.73 | 75,000 | — | — |
| 2021-05-17 | $14.10 | $38.11 | 48,700 | — | — |
| 2021-05-14 | $15.10 | $40.82 | 23,900 | — | — |
| 2021-05-13 | $15.50 | $41.90 | 19,500 | — | — |
| 2021-05-12 | $15.89 | $42.95 | 26,800 | — | — |
| 2021-05-11 | $16.70 | $45.14 | 37,800 | — | — |
| 2021-05-10 | $16.61 | $44.90 | 10,000 | — | — |
| 2021-05-07 | $17.45 | $47.17 | 3,600 | — | — |
| 2021-05-06 | $16.96 | $45.84 | 26,000 | — | — |
| 2021-05-05 | $17.54 | $47.41 | 15,900 | — | — |
| 2021-05-04 | $17.75 | $47.98 | 6,000 | — | — |
| 2021-05-03 | $17.82 | $48.17 | 7,200 | — | — |
| 2021-04-30 | $17.78 | $48.06 | 12,600 | — | — |
| 2021-04-29 | $18.36 | $49.63 | 11,600 | — | — |
| 2021-04-28 | $17.98 | $48.60 | 23,700 | — | — |
| 2021-04-27 | $18.30 | $49.47 | 62,600 | — | — |
| 2021-04-26 | $17.30 | $46.76 | 5,200 | — | — |
| 2021-04-23 | $17.26 | $46.65 | 10,700 | — | — |
| 2021-04-22 | $17.23 | $46.57 | 9,100 | — | — |
| 2021-04-21 | $17.23 | $46.57 | 9,800 | — | — |
| 2021-04-20 | $17.47 | $47.22 | 8,500 | — | — |
| 2021-04-19 | $17.35 | $46.90 | 21,000 | — | — |
| 2021-04-16 | $17.48 | $47.25 | 12,100 | — | — |
| 2021-04-15 | $17.11 | $46.25 | 7,600 | — | — |
| 2021-04-14 | $17.56 | $47.47 | 29,000 | — | — |
| 2021-04-13 | $17.48 | $47.25 | 36,600 | — | — |
| 2021-04-12 | $17.19 | $46.47 | 7,700 | — | — |
| 2021-04-09 | $17.42 | $47.09 | 31,300 | — | — |
| 2021-04-08 | $17.00 | $45.95 | 59,900 | — | — |
| 2021-04-07 | $16.94 | $45.79 | 33,700 | — | — |
| 2021-04-06 | $17.87 | $48.30 | 17,800 | — | — |
| 2021-04-05 | $18.06 | $48.82 | 16,400 | — | — |
| 2021-04-01 | $17.33 | $46.84 | 11,900 | — | — |
| 2021-03-31 | $17.05 | $46.09 | 19,900 | — | — |
| 2021-03-30 | $17.34 | $46.87 | 17,100 | — | — |
| 2021-03-29 | $18.24 | $49.30 | 38,800 | — | — |
| 2021-03-26 | $17.30 | $46.76 | 15,100 | — | — |
| 2021-03-25 | $16.77 | $45.33 | 25,700 | — | — |
| 2021-03-24 | $16.89 | $45.65 | 14,500 | — | — |
| 2021-03-23 | $17.34 | $46.87 | 43,600 | — | — |
| 2021-03-22 | $17.90 | $48.38 | 48,200 | — | — |
| 2021-03-19 | $18.38 | $49.68 | 30,100 | — | — |
| 2021-03-18 | $17.73 | $47.92 | 23,200 | — | — |
| 2021-03-17 | $17.91 | $48.41 | 31,800 | — | — |
| 2021-03-16 | $17.14 | $46.33 | 38,700 | — | — |
| 2021-03-15 | $18.31 | $49.49 | 16,900 | — | — |
| 2021-03-12 | $18.98 | $51.30 | 29,200 | — | — |
| 2021-03-11 | $19.12 | $51.68 | 43,300 | — | — |
| 2021-03-10 | $18.39 | $49.71 | 90,600 | — | — |
| 2021-03-09 | $16.92 | $45.74 | 28,100 | — | — |
| 2021-03-08 | $16.18 | $43.74 | 68,600 | — | — |
| 2021-03-05 | $15.96 | $43.14 | 31,400 | — | — |
| 2021-03-04 | $16.01 | $43.28 | 20,800 | — | — |
| 2021-03-03 | $16.89 | $45.65 | 47,100 | — | — |
| 2021-03-02 | $16.17 | $43.71 | 14,700 | — | — |
| 2021-03-01 | $16.11 | $43.55 | 12,700 | — | — |
| 2021-02-26 | $15.61 | $42.19 | 15,800 | — | — |
| 2021-02-25 | $15.87 | $42.90 | 29,900 | — | — |
| 2021-02-24 | $16.30 | $44.06 | 17,800 | — | — |
| 2021-02-23 | $16.05 | $43.38 | 33,800 | — | — |
| 2021-02-22 | $16.24 | $43.90 | 12,100 | — | — |
| 2021-02-19 | $15.99 | $42.95 | 46,300 | — | — |
| 2021-02-18 | $16.00 | $42.98 | 40,200 | — | — |
| 2021-02-17 | $16.00 | $42.98 | 13,100 | — | — |
| 2021-02-16 | $16.20 | $43.52 | 41,200 | — | — |
| 2021-02-12 | $16.21 | $43.54 | 18,800 | — | — |
| 2021-02-11 | $16.12 | $43.30 | 25,500 | — | — |
| 2021-02-10 | $16.34 | $43.89 | 36,200 | — | — |
| 2021-02-09 | $15.80 | $42.44 | 100,400 | — | — |
| 2021-02-08 | $15.29 | $41.07 | 41,800 | — | — |
| 2021-02-05 | $14.94 | $40.13 | 33,300 | — | — |
| 2021-02-04 | $15.35 | $41.23 | 17,200 | — | — |
| 2021-02-03 | $14.86 | $39.92 | 43,300 | — | — |
| 2021-02-02 | $14.26 | $38.30 | 21,900 | — | — |
| 2021-02-01 | $14.35 | $38.55 | 82,800 | — | — |
| 2021-01-29 | $13.55 | $36.40 | 49,100 | — | — |
| 2021-01-28 | $13.62 | $36.59 | 30,300 | — | — |
| 2021-01-27 | $14.20 | $38.14 | 51,600 | — | — |
| 2021-01-26 | $14.03 | $37.69 | 46,500 | — | — |
| 2021-01-25 | $14.50 | $38.95 | 100,900 | — | — |
| 2021-01-22 | $14.99 | $40.27 | 25,800 | — | — |
| 2021-01-21 | $14.70 | $39.49 | 10,900 | — | — |
| 2021-01-20 | $14.90 | $40.02 | 127,400 | — | — |
| 2021-01-19 | $14.88 | $39.97 | 54,900 | — | — |
| 2021-01-15 | $14.46 | $38.84 | 49,200 | — | — |
| 2021-01-14 | $14.99 | $40.27 | 11,200 | — | — |
| 2021-01-13 | $14.70 | $39.49 | 14,300 | — | — |
| 2021-01-12 | $14.86 | $39.92 | 59,400 | — | — |
| 2021-01-11 | $15.71 | $42.20 | 19,000 | — | — |
| 2021-01-08 | $15.72 | $42.23 | 24,900 | — | — |
| 2021-01-07 | $16.08 | $43.19 | 31,800 | — | — |
| 2021-01-06 | $15.40 | $41.37 | 52,200 | — | — |
| 2021-01-05 | $15.70 | $42.17 | 20,500 | — | — |
| 2021-01-04 | $15.25 | $40.96 | 19,300 | — | — |