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 | $9.38 | $78.57 | 67,800 | — | — |
| 2021-12-30 | $9.10 | $76.23 | 47,000 | — | — |
| 2021-12-29 | $9.32 | $78.07 | 23,800 | — | — |
| 2021-12-28 | $9.43 | $78.99 | 27,700 | — | — |
| 2021-12-27 | $9.29 | $77.82 | 14,600 | — | — |
| 2021-12-23 | $9.47 | $79.33 | 11,500 | — | — |
| 2021-12-22 | $9.41 | $78.82 | 9,700 | — | — |
| 2021-12-21 | $9.22 | $77.23 | 57,400 | — | — |
| 2021-12-20 | $9.42 | $78.91 | 19,700 | — | — |
| 2021-12-17 | $8.99 | $75.31 | 20,100 | — | — |
| 2021-12-16 | $8.99 | $75.31 | 12,300 | — | — |
| 2021-12-15 | $9.02 | $75.56 | 20,600 | — | — |
| 2021-12-14 | $9.50 | $79.58 | 43,800 | — | — |
| 2021-12-13 | $9.30 | $77.90 | 18,600 | — | — |
| 2021-12-10 | $9.08 | $76.06 | 43,000 | — | — |
| 2021-12-09 | $9.31 | $77.99 | 24,900 | — | — |
| 2021-12-08 | $9.60 | $80.42 | 19,200 | — | — |
| 2021-12-07 | $9.89 | $82.84 | 17,800 | — | — |
| 2021-12-06 | $9.67 | $81.00 | 41,900 | — | — |
| 2021-12-03 | $10.08 | $84.44 | 16,100 | — | — |
| 2021-12-02 | $10.38 | $86.95 | 18,700 | — | — |
| 2021-12-01 | $10.35 | $86.70 | 18,300 | — | — |
| 2021-11-30 | $10.26 | $85.94 | 26,300 | — | — |
| 2021-11-29 | $10.43 | $87.37 | 39,200 | — | — |
| 2021-11-26 | $10.91 | $91.39 | 31,500 | — | — |
| 2021-11-24 | $11.21 | $93.90 | 14,700 | — | — |
| 2021-11-23 | $11.21 | $93.90 | 48,400 | — | — |
| 2021-11-22 | $11.80 | $98.84 | 113,300 | — | — |
| 2021-11-19 | $13.23 | $110.82 | 23,800 | — | — |
| 2021-11-18 | $13.85 | $116.02 | 12,200 | — | — |
| 2021-11-17 | $13.87 | $116.18 | 15,600 | — | — |
| 2021-11-16 | $14.11 | $118.19 | 41,800 | — | — |
| 2021-11-15 | $13.98 | $117.10 | 31,100 | — | — |
| 2021-11-12 | $14.14 | $118.44 | 7,200 | — | — |
| 2021-11-11 | $14.00 | $117.27 | 20,700 | — | — |
| 2021-11-10 | $13.73 | $115.01 | 6,600 | — | — |
| 2021-11-09 | $13.87 | $116.18 | 8,200 | — | — |
| 2021-11-08 | $14.00 | $117.27 | 33,500 | — | — |
| 2021-11-05 | $13.25 | $110.99 | 46,800 | — | — |
| 2021-11-04 | $13.99 | $117.19 | 11,200 | — | — |
| 2021-11-03 | $14.18 | $118.78 | 9,600 | — | — |
| 2021-11-02 | $13.83 | $115.85 | 27,000 | — | — |
| 2021-11-01 | $14.20 | $118.95 | 49,400 | — | — |
| 2021-10-29 | $13.76 | $115.26 | 8,500 | — | — |
| 2021-10-28 | $13.70 | $114.76 | 8,100 | — | — |
| 2021-10-27 | $13.52 | $113.25 | 15,200 | — | — |
| 2021-10-26 | $13.89 | $116.35 | 18,400 | — | — |
| 2021-10-25 | $14.15 | $118.53 | 41,200 | — | — |
| 2021-10-22 | $13.92 | $116.60 | 7,200 | — | — |
| 2021-10-21 | $13.99 | $117.19 | 9,000 | — | — |
| 2021-10-20 | $13.93 | $116.69 | 26,900 | — | — |
| 2021-10-19 | $13.90 | $116.43 | 93,500 | — | — |
| 2021-10-18 | $12.85 | $107.64 | 32,600 | — | — |
| 2021-10-15 | $12.67 | $106.13 | 10,100 | — | — |
| 2021-10-14 | $12.64 | $105.88 | 12,200 | — | — |
| 2021-10-13 | $12.64 | $105.88 | 21,000 | — | — |
| 2021-10-12 | $12.48 | $104.54 | 18,400 | — | — |
| 2021-10-11 | $11.92 | $99.85 | 15,000 | — | — |
| 2021-10-08 | $11.84 | $99.18 | 4,700 | — | — |
| 2021-10-07 | $11.91 | $99.76 | 17,800 | — | — |
| 2021-10-06 | $12.10 | $101.19 | 5,900 | — | — |
| 2021-10-05 | $11.98 | $100.19 | 53,000 | — | — |
| 2021-10-04 | $11.86 | $99.18 | 17,300 | — | — |
| 2021-10-01 | $11.93 | $99.77 | 24,700 | — | — |
| 2021-09-30 | $11.91 | $99.60 | 5,400 | — | — |
| 2021-09-29 | $11.95 | $99.93 | 3,900 | — | — |
| 2021-09-28 | $11.99 | $100.27 | 3,900 | — | — |
| 2021-09-27 | $12.02 | $100.52 | 20,800 | — | — |
| 2021-09-24 | $11.77 | $98.43 | 5,300 | — | — |
| 2021-09-23 | $11.78 | $98.51 | 17,300 | — | — |
| 2021-09-22 | $11.53 | $96.42 | 8,700 | — | — |
| 2021-09-21 | $11.41 | $95.42 | 13,400 | — | — |
| 2021-09-20 | $11.56 | $96.67 | 43,100 | — | — |
| 2021-09-17 | $12.15 | $101.61 | 29,200 | — | — |
| 2021-09-16 | $12.17 | $101.77 | 3,500 | — | — |
| 2021-09-15 | $12.22 | $102.19 | 13,000 | — | — |
| 2021-09-14 | $12.20 | $102.03 | 23,200 | — | — |
| 2021-09-13 | $12.60 | $105.37 | 25,500 | — | — |
| 2021-09-10 | $12.33 | $103.11 | 23,600 | — | — |
| 2021-09-09 | $12.16 | $101.69 | 25,700 | — | — |
| 2021-09-08 | $11.64 | $97.34 | 16,700 | — | — |
| 2021-09-07 | $11.90 | $99.52 | 6,700 | — | — |
| 2021-09-03 | $11.89 | $99.43 | 14,300 | — | — |
| 2021-09-02 | $11.94 | $99.85 | 33,800 | — | — |
| 2021-09-01 | $12.23 | $102.28 | 37,600 | — | — |
| 2021-08-31 | $12.25 | $102.44 | 33,700 | — | — |
| 2021-08-30 | $12.20 | $102.03 | 124,800 | — | — |
| 2021-08-27 | $12.84 | $107.38 | 147,500 | — | — |
| 2021-08-26 | $12.30 | $102.86 | 176,900 | — | — |
| 2021-08-25 | $13.33 | $111.48 | 102,800 | — | — |
| 2021-08-24 | $13.64 | $114.07 | 147,100 | — | — |
| 2021-08-23 | $14.04 | $117.41 | 121,300 | — | — |
| 2021-08-20 | $13.30 | $111.22 | 56,200 | — | — |
| 2021-08-19 | $13.30 | $111.22 | 38,000 | — | — |
| 2021-08-18 | $13.36 | $111.73 | 20,700 | — | — |
| 2021-08-17 | $13.39 | $111.98 | 84,500 | — | — |
| 2021-08-16 | $13.25 | $110.81 | 24,600 | — | — |
| 2021-08-13 | $13.49 | $112.81 | 33,100 | — | — |
| 2021-08-12 | $13.90 | $116.24 | 33,900 | — | — |
| 2021-08-11 | $13.86 | $115.91 | 15,500 | — | — |
| 2021-08-10 | $13.99 | $116.99 | 59,800 | — | — |
| 2021-08-09 | $13.01 | $108.80 | 12,000 | — | — |
| 2021-08-06 | $13.19 | $110.30 | 13,500 | — | — |
| 2021-08-05 | $13.15 | $109.97 | 13,400 | — | — |
| 2021-08-04 | $12.72 | $106.37 | 14,400 | — | — |
| 2021-08-03 | $12.99 | $108.63 | 10,500 | — | — |
| 2021-08-02 | $12.85 | $107.46 | 14,700 | — | — |
| 2021-07-30 | $13.00 | $108.72 | 13,400 | — | — |
| 2021-07-29 | $12.95 | $108.30 | 27,600 | — | — |
| 2021-07-28 | $12.68 | $106.04 | 18,500 | — | — |
| 2021-07-27 | $12.53 | $104.78 | 14,900 | — | — |
| 2021-07-26 | $12.58 | $105.20 | 29,900 | — | — |
| 2021-07-23 | $12.34 | $103.20 | 23,600 | — | — |
| 2021-07-22 | $12.16 | $101.69 | 16,500 | — | — |
| 2021-07-21 | $12.67 | $105.96 | 61,900 | — | — |
| 2021-07-20 | $12.07 | $100.94 | 41,800 | — | — |
| 2021-07-19 | $11.48 | $96.00 | 95,700 | — | — |
| 2021-07-16 | $12.45 | $104.12 | 27,700 | — | — |
| 2021-07-15 | $12.86 | $107.54 | 53,100 | — | — |
| 2021-07-14 | $12.66 | $105.70 | 85,600 | — | — |
| 2021-07-13 | $12.91 | $107.79 | 100,000 | — | — |
| 2021-07-12 | $12.66 | $105.70 | 71,600 | — | — |
| 2021-07-09 | $12.80 | $106.87 | 127,800 | — | — |
| 2021-07-08 | $12.42 | $103.70 | 324,000 | — | — |
| 2021-07-07 | $13.07 | $109.13 | 68,400 | — | — |
| 2021-07-06 | $13.10 | $109.38 | 40,200 | — | — |
| 2021-07-02 | $13.63 | $113.80 | 37,200 | — | — |
| 2021-07-01 | $13.72 | $114.56 | 42,700 | — | — |
| 2021-06-30 | $13.40 | $111.88 | 150,200 | — | — |
| 2021-06-29 | $14.21 | $118.65 | 61,900 | — | — |
| 2021-06-28 | $13.72 | $114.56 | 102,900 | — | — |
| 2021-06-25 | $14.16 | $118.23 | 251,100 | — | — |
| 2021-06-24 | $15.33 | $128.00 | 368,800 | — | — |
| 2021-06-23 | $14.22 | $118.73 | 40,900 | — | — |
| 2021-06-22 | $14.24 | $118.90 | 111,200 | — | — |
| 2021-06-21 | $14.14 | $118.06 | 121,500 | — | — |
| 2021-06-18 | $13.85 | $115.64 | 55,100 | — | — |
| 2021-06-17 | $13.83 | $115.47 | 47,600 | — | — |
| 2021-06-16 | $14.09 | $117.64 | 121,200 | — | — |
| 2021-06-15 | $13.90 | $116.06 | 68,900 | — | — |
| 2021-06-14 | $13.21 | $110.30 | 33,800 | — | — |
| 2021-06-11 | $13.45 | $112.30 | 23,200 | — | — |
| 2021-06-10 | $13.83 | $115.47 | 39,700 | — | — |
| 2021-06-09 | $13.72 | $114.56 | 35,200 | — | — |
| 2021-06-08 | $13.75 | $114.81 | 46,400 | — | — |
| 2021-06-07 | $13.80 | $115.22 | 87,400 | — | — |
| 2021-06-04 | $14.05 | $117.31 | 94,600 | — | — |
| 2021-06-03 | $14.01 | $116.98 | 199,000 | — | — |
| 2021-06-02 | $13.55 | $113.14 | 129,300 | — | — |
| 2021-06-01 | $13.94 | $116.39 | 111,300 | — | — |
| 2021-05-28 | $13.25 | $110.63 | 103,900 | — | — |
| 2021-05-27 | $13.14 | $109.71 | 130,800 | — | — |
| 2021-05-26 | $13.27 | $110.80 | 388,700 | — | — |
| 2021-05-25 | $13.45 | $112.30 | 719,200 | — | — |
| 2021-05-24 | $10.82 | $90.34 | 26,000 | — | — |
| 2021-05-21 | $10.90 | $91.01 | 27,500 | — | — |
| 2021-05-20 | $10.80 | $90.17 | 38,300 | — | — |
| 2021-05-19 | $10.49 | $87.59 | 89,600 | — | — |
| 2021-05-18 | $10.50 | $87.67 | 65,300 | — | — |
| 2021-05-17 | $10.40 | $86.83 | 8,300 | — | — |
| 2021-05-14 | $10.24 | $85.50 | 34,600 | — | — |
| 2021-05-13 | $10.03 | $83.75 | 17,600 | — | — |
| 2021-05-12 | $10.44 | $87.17 | 27,400 | — | — |
| 2021-05-11 | $10.05 | $83.91 | 37,500 | — | — |
| 2021-05-10 | $10.20 | $85.17 | 12,400 | — | — |
| 2021-05-07 | $10.22 | $85.33 | 18,000 | — | — |
| 2021-05-06 | $10.20 | $85.17 | 17,600 | — | — |
| 2021-05-05 | $10.20 | $85.17 | 54,300 | — | — |
| 2021-05-04 | $10.42 | $87.00 | 174,300 | — | — |
| 2021-05-03 | $10.15 | $84.75 | 607,700 | — | — |
| 2021-04-30 | $8.16 | $68.13 | 17,400 | — | — |
| 2021-04-29 | $8.44 | $70.47 | 9,200 | — | — |
| 2021-04-28 | $8.47 | $70.72 | 62,500 | — | — |
| 2021-04-27 | $8.44 | $70.47 | 31,300 | — | — |
| 2021-04-26 | $8.44 | $70.47 | 7,900 | — | — |
| 2021-04-23 | $8.26 | $68.97 | 23,700 | — | — |
| 2021-04-22 | $8.08 | $67.46 | 14,900 | — | — |
| 2021-04-21 | $8.01 | $66.71 | 14,600 | — | — |
| 2021-04-20 | $7.94 | $66.13 | 21,100 | — | — |
| 2021-04-19 | $8.09 | $67.38 | 11,900 | — | — |
| 2021-04-16 | $8.25 | $68.71 | 2,300 | — | — |
| 2021-04-15 | $8.10 | $67.46 | 11,300 | — | — |
| 2021-04-14 | $8.17 | $68.05 | 11,800 | — | — |
| 2021-04-13 | $8.14 | $67.80 | 12,800 | — | — |
| 2021-04-12 | $8.29 | $69.04 | 19,200 | — | — |
| 2021-04-09 | $8.44 | $70.29 | 8,000 | — | — |
| 2021-04-08 | $8.31 | $69.21 | 6,500 | — | — |
| 2021-04-07 | $8.38 | $69.79 | 19,200 | — | — |
| 2021-04-06 | $8.38 | $69.79 | 14,200 | — | — |
| 2021-04-05 | $8.45 | $70.38 | 32,800 | — | — |
| 2021-04-01 | $8.16 | $67.96 | 4,200 | — | — |
| 2021-03-31 | $8.09 | $67.38 | 28,200 | — | — |
| 2021-03-30 | $8.30 | $69.13 | 19,000 | — | — |
| 2021-03-29 | $7.99 | $66.55 | 25,200 | — | — |
| 2021-03-26 | $8.15 | $67.88 | 26,700 | — | — |
| 2021-03-25 | $8.04 | $66.96 | 8,500 | — | — |
| 2021-03-24 | $8.14 | $67.80 | 13,800 | — | — |
| 2021-03-23 | $8.00 | $66.63 | 16,000 | — | — |
| 2021-03-22 | $8.34 | $69.46 | 18,400 | — | — |
| 2021-03-19 | $8.23 | $68.54 | 24,900 | — | — |
| 2021-03-18 | $7.84 | $65.30 | 24,400 | — | — |
| 2021-03-17 | $8.23 | $68.54 | 48,400 | — | — |
| 2021-03-16 | $8.23 | $68.54 | 63,900 | — | — |
| 2021-03-15 | $8.33 | $69.38 | 104,500 | — | — |
| 2021-03-12 | $8.66 | $72.13 | 96,400 | — | — |
| 2021-03-11 | $8.53 | $71.04 | 16,100 | — | — |
| 2021-03-10 | $8.39 | $69.88 | 20,700 | — | — |
| 2021-03-09 | $8.42 | $70.13 | 12,600 | — | — |
| 2021-03-08 | $8.50 | $70.79 | 14,300 | — | — |
| 2021-03-05 | $8.39 | $69.88 | 15,900 | — | — |
| 2021-03-04 | $8.25 | $68.71 | 18,800 | — | — |
| 2021-03-03 | $8.64 | $71.96 | 50,800 | — | — |
| 2021-03-02 | $8.73 | $72.71 | 14,900 | — | — |
| 2021-03-01 | $9.09 | $75.71 | 40,100 | — | — |
| 2021-02-26 | $8.37 | $69.71 | 12,200 | — | — |
| 2021-02-25 | $8.77 | $73.04 | 26,000 | — | — |
| 2021-02-24 | $8.74 | $72.79 | 49,800 | — | — |
| 2021-02-23 | $8.90 | $74.13 | 431,500 | — | — |
| 2021-02-22 | $7.41 | $61.72 | 54,900 | — | — |
| 2021-02-19 | $7.38 | $61.47 | 6,800 | — | — |
| 2021-02-18 | $7.25 | $60.38 | 31,700 | — | — |
| 2021-02-17 | $7.54 | $62.80 | 4,500 | — | — |
| 2021-02-16 | $7.72 | $64.30 | 35,600 | — | — |
| 2021-02-12 | $7.44 | $61.97 | 24,400 | — | — |
| 2021-02-11 | $7.35 | $61.22 | 24,200 | — | — |
| 2021-02-10 | $7.28 | $60.63 | 21,000 | — | — |
| 2021-02-09 | $7.34 | $61.13 | 30,300 | — | — |
| 2021-02-08 | $7.32 | $60.97 | 8,000 | — | — |
| 2021-02-05 | $7.24 | $60.30 | 27,300 | — | — |
| 2021-02-04 | $7.28 | $60.63 | 14,100 | — | — |
| 2021-02-03 | $7.40 | $61.63 | 15,200 | — | — |
| 2021-02-02 | $7.22 | $60.13 | 9,100 | — | — |
| 2021-02-01 | $7.06 | $58.80 | 7,200 | — | — |
| 2021-01-29 | $7.16 | $59.63 | 9,600 | — | — |
| 2021-01-28 | $7.18 | $59.80 | 9,000 | — | — |
| 2021-01-27 | $7.04 | $58.63 | 10,300 | — | — |
| 2021-01-26 | $7.37 | $61.38 | 30,000 | — | — |
| 2021-01-25 | $7.12 | $59.30 | 7,300 | — | — |
| 2021-01-22 | $7.03 | $58.55 | 1,200 | — | — |
| 2021-01-21 | $7.11 | $59.22 | 4,500 | — | — |
| 2021-01-20 | $7.17 | $59.72 | 17,000 | — | — |
| 2021-01-19 | $7.36 | $61.30 | 15,400 | — | — |
| 2021-01-15 | $7.29 | $60.72 | 26,500 | — | — |
| 2021-01-14 | $7.29 | $60.72 | 25,400 | — | — |
| 2021-01-13 | $6.83 | $56.88 | 25,100 | — | — |
| 2021-01-12 | $7.19 | $59.88 | 28,300 | — | — |
| 2021-01-11 | $7.17 | $59.72 | 14,100 | — | — |
| 2021-01-08 | $7.17 | $59.72 | 22,200 | — | — |
| 2021-01-07 | $7.16 | $59.63 | 15,300 | — | — |
| 2021-01-06 | $7.05 | $58.55 | 59,800 | — | — |
| 2021-01-05 | $6.92 | $57.47 | 10,700 | — | — |
| 2021-01-04 | $6.75 | $56.06 | 12,700 | — | — |