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
- 1988-09-26 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 | $8.46 | $140.47 | 28,000 | — | — |
| 2021-12-30 | $8.44 | $140.14 | 30,200 | — | — |
| 2021-12-29 | $8.54 | $140.44 | 58,200 | — | — |
| 2021-12-28 | $8.63 | $141.92 | 35,800 | — | — |
| 2021-12-27 | $8.58 | $141.09 | 134,500 | — | — |
| 2021-12-23 | $8.47 | $139.29 | 27,100 | — | — |
| 2021-12-22 | $8.46 | $139.12 | 35,900 | — | — |
| 2021-12-21 | $8.41 | $138.30 | 34,500 | — | — |
| 2021-12-20 | $8.36 | $137.48 | 218,600 | — | — |
| 2021-12-17 | $8.34 | $137.15 | 41,000 | — | — |
| 2021-12-16 | $8.33 | $136.98 | 65,100 | — | — |
| 2021-12-15 | $8.24 | $135.50 | 61,300 | — | — |
| 2021-12-14 | $8.17 | $134.35 | 19,000 | — | — |
| 2021-12-13 | $8.19 | $134.68 | 32,500 | — | — |
| 2021-12-10 | $8.12 | $133.53 | 31,200 | — | — |
| 2021-12-09 | $8.11 | $133.37 | 65,500 | — | — |
| 2021-12-08 | $8.11 | $133.37 | 55,200 | — | — |
| 2021-12-07 | $8.16 | $134.19 | 24,200 | — | — |
| 2021-12-06 | $8.11 | $133.37 | 59,400 | — | — |
| 2021-12-03 | $8.10 | $133.20 | 43,700 | — | — |
| 2021-12-02 | $8.15 | $134.02 | 26,300 | — | — |
| 2021-12-01 | $8.15 | $134.02 | 65,700 | — | — |
| 2021-11-30 | $8.21 | $135.01 | 50,400 | — | — |
| 2021-11-29 | $8.19 | $134.68 | 23,500 | — | — |
| 2021-11-26 | $8.19 | $133.97 | 9,800 | — | — |
| 2021-11-24 | $8.23 | $134.63 | 34,900 | — | — |
| 2021-11-23 | $8.21 | $134.30 | 31,300 | — | — |
| 2021-11-22 | $8.18 | $133.81 | 13,800 | — | — |
| 2021-11-19 | $8.21 | $134.30 | 31,800 | — | — |
| 2021-11-18 | $8.17 | $133.65 | 44,100 | — | — |
| 2021-11-17 | $8.23 | $134.63 | 42,700 | — | — |
| 2021-11-16 | $8.30 | $135.77 | 64,100 | — | — |
| 2021-11-15 | $8.22 | $134.46 | 34,700 | — | — |
| 2021-11-12 | $8.23 | $134.63 | 67,000 | — | — |
| 2021-11-11 | $8.23 | $134.63 | 38,000 | — | — |
| 2021-11-10 | $8.20 | $134.14 | 33,300 | — | — |
| 2021-11-09 | $8.21 | $134.30 | 29,100 | — | — |
| 2021-11-08 | $8.22 | $134.46 | 41,400 | — | — |
| 2021-11-05 | $8.17 | $133.65 | 37,400 | — | — |
| 2021-11-04 | $8.15 | $133.32 | 50,900 | — | — |
| 2021-11-03 | $8.18 | $133.81 | 31,600 | — | — |
| 2021-11-02 | $8.20 | $134.14 | 59,800 | — | — |
| 2021-11-01 | $8.23 | $134.63 | 55,300 | — | — |
| 2021-10-29 | $8.23 | $134.63 | 33,800 | — | — |
| 2021-10-28 | $8.25 | $134.96 | 51,700 | — | — |
| 2021-10-27 | $8.32 | $135.40 | 39,800 | — | — |
| 2021-10-26 | $8.30 | $135.07 | 41,600 | — | — |
| 2021-10-25 | $8.30 | $135.07 | 29,900 | — | — |
| 2021-10-22 | $8.32 | $135.40 | 27,300 | — | — |
| 2021-10-21 | $8.29 | $134.91 | 36,300 | — | — |
| 2021-10-20 | $8.30 | $135.07 | 24,500 | — | — |
| 2021-10-19 | $8.28 | $134.75 | 49,100 | — | — |
| 2021-10-18 | $8.24 | $134.09 | 37,200 | — | — |
| 2021-10-15 | $8.21 | $133.61 | 37,200 | — | — |
| 2021-10-14 | $8.20 | $133.44 | 94,600 | — | — |
| 2021-10-13 | $8.18 | $133.12 | 51,400 | — | — |
| 2021-10-12 | $8.17 | $132.96 | 18,900 | — | — |
| 2021-10-11 | $8.20 | $133.44 | 80,300 | — | — |
| 2021-10-08 | $8.21 | $133.61 | 23,500 | — | — |
| 2021-10-07 | $8.20 | $133.44 | 58,600 | — | — |
| 2021-10-06 | $8.22 | $133.77 | 45,100 | — | — |
| 2021-10-05 | $8.23 | $133.93 | 161,700 | — | — |
| 2021-10-04 | $8.24 | $134.09 | 33,600 | — | — |
| 2021-10-01 | $8.18 | $133.12 | 43,300 | — | — |
| 2021-09-30 | $8.11 | $131.98 | 96,300 | — | — |
| 2021-09-29 | $8.35 | $135.88 | 29,500 | — | — |
| 2021-09-28 | $8.40 | $136.00 | 35,900 | — | — |
| 2021-09-27 | $8.46 | $136.97 | 38,200 | — | — |
| 2021-09-24 | $8.44 | $136.65 | 33,800 | — | — |
| 2021-09-23 | $8.46 | $136.97 | 27,700 | — | — |
| 2021-09-22 | $8.42 | $136.32 | 38,800 | — | — |
| 2021-09-21 | $8.47 | $137.13 | 19,100 | — | — |
| 2021-09-20 | $8.45 | $136.81 | 80,100 | — | — |
| 2021-09-17 | $8.58 | $138.91 | 33,700 | — | — |
| 2021-09-16 | $8.59 | $139.08 | 42,100 | — | — |
| 2021-09-15 | $8.61 | $139.40 | 48,900 | — | — |
| 2021-09-14 | $8.60 | $139.24 | 22,400 | — | — |
| 2021-09-13 | $8.58 | $138.91 | 27,900 | — | — |
| 2021-09-10 | $8.60 | $139.24 | 25,900 | — | — |
| 2021-09-09 | $8.62 | $139.56 | 32,300 | — | — |
| 2021-09-08 | $8.58 | $138.91 | 46,000 | — | — |
| 2021-09-07 | $8.58 | $138.91 | 19,900 | — | — |
| 2021-09-03 | $8.58 | $138.91 | 24,100 | — | — |
| 2021-09-02 | $8.56 | $138.59 | 44,900 | — | — |
| 2021-09-01 | $8.55 | $138.43 | 24,200 | — | — |
| 2021-08-31 | $8.59 | $139.08 | 26,300 | — | — |
| 2021-08-30 | $8.47 | $137.13 | 54,500 | — | — |
| 2021-08-27 | $8.52 | $137.25 | 50,900 | — | — |
| 2021-08-26 | $8.48 | $136.60 | 46,000 | — | — |
| 2021-08-25 | $8.49 | $136.76 | 27,900 | — | — |
| 2021-08-24 | $8.51 | $137.08 | 34,100 | — | — |
| 2021-08-23 | $8.51 | $137.08 | 72,500 | — | — |
| 2021-08-20 | $8.50 | $136.92 | 33,900 | — | — |
| 2021-08-19 | $8.54 | $137.57 | 54,100 | — | — |
| 2021-08-18 | $8.50 | $136.92 | 35,900 | — | — |
| 2021-08-17 | $8.50 | $136.92 | 30,900 | — | — |
| 2021-08-16 | $8.50 | $136.92 | 48,100 | — | — |
| 2021-08-13 | $8.51 | $137.08 | 63,100 | — | — |
| 2021-08-12 | $8.50 | $136.92 | 21,600 | — | — |
| 2021-08-11 | $8.47 | $136.44 | 24,900 | — | — |
| 2021-08-10 | $8.44 | $135.96 | 82,200 | — | — |
| 2021-08-09 | $8.45 | $136.12 | 16,500 | — | — |
| 2021-08-06 | $8.48 | $136.60 | 34,000 | — | — |
| 2021-08-05 | $8.44 | $135.96 | 41,000 | — | — |
| 2021-08-04 | $8.44 | $135.96 | 43,300 | — | — |
| 2021-08-03 | $8.56 | $137.89 | 46,500 | — | — |
| 2021-08-02 | $8.44 | $135.96 | 57,300 | — | — |
| 2021-07-30 | $8.45 | $136.12 | 54,500 | — | — |
| 2021-07-29 | $8.39 | $135.15 | 40,900 | — | — |
| 2021-07-28 | $8.43 | $135.10 | 26,500 | — | — |
| 2021-07-27 | $8.38 | $134.30 | 37,900 | — | — |
| 2021-07-26 | $8.40 | $134.62 | 51,600 | — | — |
| 2021-07-23 | $8.34 | $133.66 | 24,800 | — | — |
| 2021-07-22 | $8.34 | $133.66 | 12,400 | — | — |
| 2021-07-21 | $8.37 | $134.14 | 11,500 | — | — |
| 2021-07-20 | $8.40 | $134.62 | 60,200 | — | — |
| 2021-07-19 | $8.35 | $133.82 | 53,700 | — | — |
| 2021-07-16 | $8.42 | $134.94 | 47,900 | — | — |
| 2021-07-15 | $8.42 | $134.94 | 110,600 | — | — |
| 2021-07-14 | $8.41 | $134.78 | 52,800 | — | — |
| 2021-07-13 | $8.43 | $135.10 | 24,800 | — | — |
| 2021-07-12 | $8.33 | $133.50 | 26,300 | — | — |
| 2021-07-09 | $8.31 | $133.18 | 39,200 | — | — |
| 2021-07-08 | $8.31 | $133.18 | 40,000 | — | — |
| 2021-07-07 | $8.40 | $134.62 | 34,300 | — | — |
| 2021-07-06 | $8.41 | $134.78 | 10,100 | — | — |
| 2021-07-02 | $8.34 | $133.66 | 15,900 | — | — |
| 2021-07-01 | $8.32 | $133.34 | 28,800 | — | — |
| 2021-06-30 | $8.28 | $132.70 | 49,400 | — | — |
| 2021-06-29 | $8.31 | $133.18 | 23,700 | — | — |
| 2021-06-28 | $8.35 | $133.13 | 47,000 | — | — |
| 2021-06-25 | $8.28 | $132.02 | 78,700 | — | — |
| 2021-06-24 | $8.20 | $130.74 | 41,000 | — | — |
| 2021-06-23 | $8.15 | $129.94 | 79,800 | — | — |
| 2021-06-22 | $8.20 | $130.74 | 29,300 | — | — |
| 2021-06-21 | $8.10 | $129.15 | 48,000 | — | — |
| 2021-06-18 | $8.10 | $129.15 | 57,800 | — | — |
| 2021-06-17 | $8.30 | $132.33 | 66,200 | — | — |
| 2021-06-16 | $8.28 | $132.02 | 52,900 | — | — |
| 2021-06-15 | $8.22 | $131.06 | 50,600 | — | — |
| 2021-06-14 | $8.19 | $130.58 | 43,700 | — | — |
| 2021-06-11 | $8.13 | $129.62 | 33,800 | — | — |
| 2021-06-10 | $8.13 | $129.62 | 32,200 | — | — |
| 2021-06-09 | $8.10 | $129.15 | 62,200 | — | — |
| 2021-06-08 | $8.11 | $129.31 | 60,100 | — | — |
| 2021-06-07 | $8.09 | $128.99 | 22,300 | — | — |
| 2021-06-04 | $8.09 | $128.99 | 60,200 | — | — |
| 2021-06-03 | $8.06 | $128.51 | 50,700 | — | — |
| 2021-06-02 | $8.04 | $128.19 | 109,600 | — | — |
| 2021-06-01 | $7.93 | $126.44 | 57,600 | — | — |
| 2021-05-28 | $7.91 | $126.12 | 39,000 | — | — |
| 2021-05-27 | $7.90 | $125.96 | 27,400 | — | — |
| 2021-05-26 | $7.98 | $126.55 | 63,500 | — | — |
| 2021-05-25 | $7.96 | $126.23 | 43,600 | — | — |
| 2021-05-24 | $7.99 | $126.71 | 18,900 | — | — |
| 2021-05-21 | $7.95 | $126.07 | 54,500 | — | — |
| 2021-05-20 | $7.97 | $126.39 | 85,000 | — | — |
| 2021-05-19 | $7.89 | $125.12 | 315,900 | — | — |
| 2021-05-18 | $7.88 | $124.96 | 70,600 | — | — |
| 2021-05-17 | $7.82 | $124.01 | 37,900 | — | — |
| 2021-05-14 | $7.78 | $123.38 | 75,600 | — | — |
| 2021-05-13 | $7.74 | $122.74 | 18,000 | — | — |
| 2021-05-12 | $7.70 | $122.11 | 54,900 | — | — |
| 2021-05-11 | $7.90 | $125.28 | 34,600 | — | — |
| 2021-05-10 | $7.90 | $125.28 | 26,600 | — | — |
| 2021-05-07 | $7.88 | $124.96 | 16,400 | — | — |
| 2021-05-06 | $7.80 | $123.69 | 8,100 | — | — |
| 2021-05-05 | $7.80 | $123.69 | 42,300 | — | — |
| 2021-05-04 | $7.82 | $124.01 | 38,600 | — | — |
| 2021-05-03 | $7.81 | $123.85 | 41,400 | — | — |
| 2021-04-30 | $7.73 | $122.58 | 15,900 | — | — |
| 2021-04-29 | $7.72 | $122.42 | 34,700 | — | — |
| 2021-04-28 | $7.74 | $122.23 | 26,300 | — | — |
| 2021-04-27 | $7.72 | $121.92 | 12,500 | — | — |
| 2021-04-26 | $7.72 | $121.92 | 11,800 | — | — |
| 2021-04-23 | $7.72 | $121.92 | 43,600 | — | — |
| 2021-04-22 | $7.72 | $121.92 | 26,100 | — | — |
| 2021-04-21 | $7.72 | $121.92 | 23,800 | — | — |
| 2021-04-20 | $7.72 | $121.92 | 37,200 | — | — |
| 2021-04-19 | $7.71 | $121.76 | 22,700 | — | — |
| 2021-04-16 | $7.74 | $122.23 | 37,500 | — | — |
| 2021-04-15 | $7.69 | $121.44 | 60,100 | — | — |
| 2021-04-14 | $7.62 | $120.34 | 18,100 | — | — |
| 2021-04-13 | $7.62 | $120.34 | 23,400 | — | — |
| 2021-04-12 | $7.62 | $120.34 | 27,800 | — | — |
| 2021-04-09 | $7.61 | $120.18 | 27,100 | — | — |
| 2021-04-08 | $7.59 | $119.86 | 22,500 | — | — |
| 2021-04-07 | $7.57 | $119.55 | 29,500 | — | — |
| 2021-04-06 | $7.54 | $119.08 | 44,100 | — | — |
| 2021-04-05 | $7.53 | $118.92 | 36,100 | — | — |
| 2021-04-01 | $7.49 | $118.29 | 35,400 | — | — |
| 2021-03-31 | $7.50 | $118.44 | 49,000 | — | — |
| 2021-03-30 | $7.46 | $117.81 | 33,700 | — | — |
| 2021-03-29 | $7.49 | $117.78 | 39,200 | — | — |
| 2021-03-26 | $7.46 | $117.31 | 63,900 | — | — |
| 2021-03-25 | $7.46 | $117.31 | 31,000 | — | — |
| 2021-03-24 | $7.45 | $117.15 | 32,400 | — | — |
| 2021-03-23 | $7.45 | $117.15 | 34,300 | — | — |
| 2021-03-22 | $7.43 | $116.84 | 43,000 | — | — |
| 2021-03-19 | $7.42 | $116.68 | 46,000 | — | — |
| 2021-03-18 | $7.41 | $116.52 | 45,700 | — | — |
| 2021-03-17 | $7.50 | $117.94 | 51,100 | — | — |
| 2021-03-16 | $7.50 | $117.94 | 51,200 | — | — |
| 2021-03-15 | $7.52 | $118.25 | 40,800 | — | — |
| 2021-03-12 | $7.51 | $118.09 | 32,400 | — | — |
| 2021-03-11 | $7.51 | $118.09 | 42,200 | — | — |
| 2021-03-10 | $7.49 | $117.78 | 55,800 | — | — |
| 2021-03-09 | $7.47 | $117.47 | 29,400 | — | — |
| 2021-03-08 | $7.42 | $116.68 | 25,500 | — | — |
| 2021-03-05 | $7.44 | $116.99 | 56,100 | — | — |
| 2021-03-04 | $7.43 | $116.84 | 28,300 | — | — |
| 2021-03-03 | $7.40 | $116.36 | 37,900 | — | — |
| 2021-03-02 | $7.45 | $117.15 | 16,900 | — | — |
| 2021-03-01 | $7.48 | $117.62 | 84,300 | — | — |
| 2021-02-26 | $7.32 | $115.11 | 28,000 | — | — |
| 2021-02-25 | $7.35 | $115.58 | 28,100 | — | — |
| 2021-02-24 | $7.49 | $117.28 | 22,600 | — | — |
| 2021-02-23 | $7.47 | $116.96 | 59,700 | — | — |
| 2021-02-22 | $7.45 | $116.65 | 42,800 | — | — |
| 2021-02-19 | $7.53 | $117.90 | 44,500 | — | — |
| 2021-02-18 | $7.52 | $117.75 | 44,600 | — | — |
| 2021-02-17 | $7.51 | $117.59 | 32,300 | — | — |
| 2021-02-16 | $7.55 | $118.22 | 37,700 | — | — |
| 2021-02-12 | $7.53 | $117.90 | 28,500 | — | — |
| 2021-02-11 | $7.50 | $117.43 | 30,500 | — | — |
| 2021-02-10 | $7.53 | $117.90 | 22,700 | — | — |
| 2021-02-09 | $7.53 | $117.90 | 43,600 | — | — |
| 2021-02-08 | $7.53 | $117.90 | 19,300 | — | — |
| 2021-02-05 | $7.52 | $117.75 | 53,000 | — | — |
| 2021-02-04 | $7.46 | $116.81 | 22,500 | — | — |
| 2021-02-03 | $7.46 | $116.81 | 28,900 | — | — |
| 2021-02-02 | $7.45 | $116.65 | 22,500 | — | — |
| 2021-02-01 | $7.39 | $115.71 | 33,800 | — | — |
| 2021-01-29 | $7.38 | $115.55 | 31,500 | — | — |
| 2021-01-28 | $7.38 | $115.55 | 47,700 | — | — |
| 2021-01-27 | $7.42 | $115.68 | 36,100 | — | — |
| 2021-01-26 | $7.46 | $116.30 | 47,900 | — | — |
| 2021-01-25 | $7.50 | $116.93 | 47,100 | — | — |
| 2021-01-22 | $7.52 | $117.24 | 147,000 | — | — |
| 2021-01-21 | $7.47 | $116.46 | 66,800 | — | — |
| 2021-01-20 | $7.46 | $116.30 | 68,700 | — | — |
| 2021-01-19 | $7.42 | $115.68 | 102,700 | — | — |
| 2021-01-15 | $7.38 | $115.06 | 74,500 | — | — |
| 2021-01-14 | $7.39 | $115.21 | 55,800 | — | — |
| 2021-01-13 | $7.42 | $115.68 | 22,900 | — | — |
| 2021-01-12 | $7.35 | $114.59 | 39,300 | — | — |
| 2021-01-11 | $7.39 | $115.21 | 32,900 | — | — |
| 2021-01-08 | $7.44 | $115.99 | 23,500 | — | — |
| 2021-01-07 | $7.43 | $115.84 | 26,500 | — | — |
| 2021-01-06 | $7.40 | $115.37 | 34,300 | — | — |
| 2021-01-05 | $7.40 | $115.37 | 13,900 | — | — |
| 2021-01-04 | $7.41 | $115.52 | 42,000 | — | — |