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 | $12.44 | $16.85 | 18,000 | — | — |
| 2021-12-30 | $12.19 | $16.51 | 31,100 | — | — |
| 2021-12-29 | $12.05 | $16.32 | 6,500 | — | — |
| 2021-12-28 | $12.11 | $16.40 | 19,500 | — | — |
| 2021-12-27 | $12.35 | $16.73 | 14,200 | — | — |
| 2021-12-23 | $12.70 | $17.20 | 34,800 | — | — |
| 2021-12-22 | $12.40 | $16.80 | 33,800 | — | — |
| 2021-12-21 | $12.73 | $17.24 | 44,200 | — | — |
| 2021-12-20 | $11.97 | $16.21 | 26,000 | — | — |
| 2021-12-17 | $12.22 | $16.55 | 29,000 | — | — |
| 2021-12-16 | $12.05 | $16.32 | 10,600 | — | — |
| 2021-12-15 | $12.04 | $16.31 | 44,500 | — | — |
| 2021-12-14 | $12.14 | $16.44 | 91,100 | — | — |
| 2021-12-13 | $12.50 | $16.93 | 74,800 | — | — |
| 2021-12-10 | $12.73 | $17.24 | 5,100 | — | — |
| 2021-12-09 | $12.80 | $17.34 | 9,500 | — | — |
| 2021-12-08 | $12.98 | $17.58 | 27,800 | — | — |
| 2021-12-07 | $12.70 | $17.20 | 16,800 | — | — |
| 2021-12-06 | $12.46 | $16.88 | 24,700 | — | — |
| 2021-12-03 | $12.24 | $16.58 | 17,600 | — | — |
| 2021-12-02 | $12.50 | $16.93 | 17,200 | — | — |
| 2021-12-01 | $12.56 | $17.01 | 23,400 | — | — |
| 2021-11-30 | $12.76 | $17.28 | 58,800 | — | — |
| 2021-11-29 | $12.71 | $17.22 | 21,400 | — | — |
| 2021-11-26 | $12.90 | $17.47 | 21,200 | — | — |
| 2021-11-24 | $12.96 | $17.56 | 6,500 | — | — |
| 2021-11-23 | $12.74 | $17.26 | 8,600 | — | — |
| 2021-11-22 | $13.05 | $17.68 | 9,000 | — | — |
| 2021-11-19 | $13.03 | $17.65 | 20,300 | — | — |
| 2021-11-18 | $13.05 | $17.68 | 15,000 | — | — |
| 2021-11-17 | $13.22 | $17.91 | 15,100 | — | — |
| 2021-11-16 | $13.00 | $17.61 | 11,600 | — | — |
| 2021-11-15 | $13.29 | $18.00 | 9,500 | — | — |
| 2021-11-12 | $13.16 | $17.83 | 6,800 | — | — |
| 2021-11-11 | $13.48 | $18.26 | 5,100 | — | — |
| 2021-11-10 | $12.92 | $17.50 | 5,100 | — | — |
| 2021-11-09 | $13.16 | $17.83 | 10,600 | — | — |
| 2021-11-08 | $13.36 | $18.10 | 13,400 | — | — |
| 2021-11-05 | $13.73 | $18.45 | 22,600 | — | — |
| 2021-11-04 | $13.45 | $18.07 | 19,600 | — | — |
| 2021-11-03 | $13.37 | $17.97 | 30,200 | — | — |
| 2021-11-02 | $13.07 | $17.56 | 9,600 | — | — |
| 2021-11-01 | $12.93 | $17.37 | 14,200 | — | — |
| 2021-10-29 | $12.71 | $17.08 | 13,900 | — | — |
| 2021-10-28 | $12.71 | $17.08 | 26,300 | — | — |
| 2021-10-27 | $12.78 | $17.17 | 65,200 | — | — |
| 2021-10-26 | $13.13 | $17.64 | 17,900 | — | — |
| 2021-10-25 | $12.89 | $17.32 | 29,700 | — | — |
| 2021-10-22 | $13.00 | $17.47 | 38,200 | — | — |
| 2021-10-21 | $13.10 | $17.60 | 4,900 | — | — |
| 2021-10-20 | $13.05 | $17.54 | 11,500 | — | — |
| 2021-10-19 | $13.33 | $17.91 | 15,100 | — | — |
| 2021-10-18 | $12.92 | $17.36 | 12,100 | — | — |
| 2021-10-15 | $13.01 | $17.48 | 11,600 | — | — |
| 2021-10-14 | $13.26 | $17.82 | 6,200 | — | — |
| 2021-10-13 | $13.02 | $17.50 | 18,900 | — | — |
| 2021-10-12 | $12.90 | $17.33 | 21,300 | — | — |
| 2021-10-11 | $12.86 | $17.28 | 17,100 | — | — |
| 2021-10-08 | $13.00 | $17.47 | 71,700 | — | — |
| 2021-10-07 | $12.82 | $17.23 | 10,900 | — | — |
| 2021-10-06 | $12.71 | $17.08 | 24,900 | — | — |
| 2021-10-05 | $12.85 | $17.27 | 86,800 | — | — |
| 2021-10-04 | $12.67 | $17.03 | 22,700 | — | — |
| 2021-10-01 | $12.60 | $16.93 | 75,600 | — | — |
| 2021-09-30 | $12.40 | $16.66 | 68,400 | — | — |
| 2021-09-29 | $12.91 | $17.35 | 39,000 | — | — |
| 2021-09-28 | $12.56 | $16.88 | 21,400 | — | — |
| 2021-09-27 | $12.92 | $17.36 | 27,100 | — | — |
| 2021-09-24 | $12.71 | $17.08 | 53,000 | — | — |
| 2021-09-23 | $12.45 | $16.73 | 73,200 | — | — |
| 2021-09-22 | $12.00 | $16.12 | 52,400 | — | — |
| 2021-09-21 | $11.80 | $15.86 | 30,900 | — | — |
| 2021-09-20 | $11.79 | $15.84 | 48,700 | — | — |
| 2021-09-17 | $11.94 | $16.04 | 87,900 | — | — |
| 2021-09-16 | $12.37 | $16.62 | 18,500 | — | — |
| 2021-09-15 | $12.42 | $16.69 | 22,700 | — | — |
| 2021-09-14 | $12.42 | $16.69 | 34,000 | — | — |
| 2021-09-13 | $12.58 | $16.90 | 51,500 | — | — |
| 2021-09-10 | $12.40 | $16.66 | 30,200 | — | — |
| 2021-09-09 | $12.38 | $16.64 | 28,700 | — | — |
| 2021-09-08 | $12.70 | $17.07 | 45,500 | — | — |
| 2021-09-07 | $12.78 | $17.17 | 57,300 | — | — |
| 2021-09-03 | $13.27 | $17.83 | 112,300 | — | — |
| 2021-09-02 | $12.53 | $16.84 | 160,200 | — | — |
| 2021-09-01 | $12.17 | $16.35 | 39,200 | — | — |
| 2021-08-31 | $12.00 | $16.12 | 21,100 | — | — |
| 2021-08-30 | $12.12 | $16.29 | 9,600 | — | — |
| 2021-08-27 | $12.17 | $16.35 | 14,600 | — | — |
| 2021-08-26 | $12.26 | $16.47 | 30,400 | — | — |
| 2021-08-25 | $12.29 | $16.51 | 11,500 | — | — |
| 2021-08-24 | $12.25 | $16.46 | 8,000 | — | — |
| 2021-08-23 | $12.10 | $16.26 | 40,700 | — | — |
| 2021-08-20 | $12.01 | $16.14 | 21,200 | — | — |
| 2021-08-19 | $11.91 | $16.00 | 23,100 | — | — |
| 2021-08-18 | $12.01 | $16.14 | 23,700 | — | — |
| 2021-08-17 | $12.02 | $16.15 | 57,000 | — | — |
| 2021-08-16 | $12.30 | $16.53 | 38,700 | — | — |
| 2021-08-13 | $12.32 | $16.55 | 105,000 | — | — |
| 2021-08-12 | $12.74 | $17.12 | 63,900 | — | — |
| 2021-08-11 | $12.99 | $17.46 | 114,500 | — | — |
| 2021-08-10 | $13.01 | $17.48 | 40,200 | — | — |
| 2021-08-09 | $13.65 | $18.19 | 18,900 | — | — |
| 2021-08-06 | $13.43 | $17.90 | 23,900 | — | — |
| 2021-08-05 | $13.57 | $18.09 | 12,000 | — | — |
| 2021-08-04 | $13.63 | $18.17 | 28,700 | — | — |
| 2021-08-03 | $14.16 | $18.87 | 23,100 | — | — |
| 2021-08-02 | $13.92 | $18.55 | 39,000 | — | — |
| 2021-07-30 | $13.69 | $18.25 | 10,900 | — | — |
| 2021-07-29 | $13.71 | $18.27 | 14,500 | — | — |
| 2021-07-28 | $13.73 | $18.30 | 11,700 | — | — |
| 2021-07-27 | $13.80 | $18.39 | 30,400 | — | — |
| 2021-07-26 | $13.73 | $18.30 | 19,200 | — | — |
| 2021-07-23 | $13.87 | $18.49 | 16,100 | — | — |
| 2021-07-22 | $13.70 | $18.26 | 33,800 | — | — |
| 2021-07-21 | $14.02 | $18.69 | 55,700 | — | — |
| 2021-07-20 | $13.39 | $17.85 | 30,400 | — | — |
| 2021-07-19 | $13.24 | $17.65 | 57,400 | — | — |
| 2021-07-16 | $13.38 | $17.83 | 28,600 | — | — |
| 2021-07-15 | $13.49 | $17.98 | 46,800 | — | — |
| 2021-07-14 | $13.35 | $17.79 | 20,900 | — | — |
| 2021-07-13 | $13.30 | $17.73 | 23,100 | — | — |
| 2021-07-12 | $13.58 | $18.10 | 14,500 | — | — |
| 2021-07-09 | $13.66 | $18.21 | 64,200 | — | — |
| 2021-07-08 | $13.57 | $18.09 | 62,500 | — | — |
| 2021-07-07 | $13.83 | $18.43 | 56,600 | — | — |
| 2021-07-06 | $13.62 | $18.15 | 69,500 | — | — |
| 2021-07-02 | $13.66 | $18.21 | 31,600 | — | — |
| 2021-07-01 | $13.70 | $18.26 | 48,000 | — | — |
| 2021-06-30 | $13.76 | $18.34 | 26,800 | — | — |
| 2021-06-29 | $13.79 | $18.38 | 36,800 | — | — |
| 2021-06-28 | $13.82 | $18.42 | 64,600 | — | — |
| 2021-06-25 | $13.45 | $17.93 | 1,323,300 | — | — |
| 2021-06-24 | $13.57 | $18.09 | 111,600 | — | — |
| 2021-06-23 | $13.30 | $17.73 | 109,400 | — | — |
| 2021-06-22 | $13.50 | $17.99 | 101,600 | — | — |
| 2021-06-21 | $13.65 | $18.19 | 113,600 | — | — |
| 2021-06-18 | $13.60 | $18.13 | 121,100 | — | — |
| 2021-06-17 | $14.22 | $18.95 | 76,900 | — | — |
| 2021-06-16 | $14.30 | $19.06 | 70,400 | — | — |
| 2021-06-15 | $14.32 | $19.09 | 44,500 | — | — |
| 2021-06-14 | $14.18 | $18.90 | 59,900 | — | — |
| 2021-06-11 | $14.32 | $19.09 | 42,000 | — | — |
| 2021-06-10 | $14.15 | $18.86 | 25,100 | — | — |
| 2021-06-09 | $14.17 | $18.89 | 45,900 | — | — |
| 2021-06-08 | $14.33 | $19.10 | 35,700 | — | — |
| 2021-06-07 | $14.78 | $19.55 | 45,200 | — | — |
| 2021-06-04 | $14.67 | $19.41 | 26,800 | — | — |
| 2021-06-03 | $14.87 | $19.67 | 51,600 | — | — |
| 2021-06-02 | $15.03 | $19.88 | 63,900 | — | — |
| 2021-06-01 | $15.31 | $20.25 | 146,200 | — | — |
| 2021-05-28 | $14.69 | $19.43 | 52,500 | — | — |
| 2021-05-27 | $14.11 | $18.67 | 24,600 | — | — |
| 2021-05-26 | $14.14 | $18.71 | 36,300 | — | — |
| 2021-05-25 | $14.00 | $18.52 | 36,500 | — | — |
| 2021-05-24 | $14.31 | $18.93 | 21,900 | — | — |
| 2021-05-21 | $14.38 | $19.02 | 23,000 | — | — |
| 2021-05-20 | $14.33 | $18.96 | 26,600 | — | — |
| 2021-05-19 | $14.67 | $19.41 | 18,800 | — | — |
| 2021-05-18 | $15.22 | $20.14 | 52,700 | — | — |
| 2021-05-17 | $15.19 | $20.10 | 36,600 | — | — |
| 2021-05-14 | $15.13 | $20.02 | 31,400 | — | — |
| 2021-05-13 | $14.70 | $19.45 | 46,300 | — | — |
| 2021-05-12 | $14.22 | $18.81 | 82,000 | — | — |
| 2021-05-11 | $14.47 | $19.14 | 73,700 | — | — |
| 2021-05-10 | $14.24 | $18.84 | 51,300 | — | — |
| 2021-05-07 | $14.49 | $19.17 | 47,200 | — | — |
| 2021-05-06 | $13.96 | $18.47 | 37,800 | — | — |
| 2021-05-05 | $13.85 | $18.32 | 92,900 | — | — |
| 2021-05-04 | $13.77 | $18.22 | 29,900 | — | — |
| 2021-05-03 | $14.15 | $18.72 | 32,500 | — | — |
| 2021-04-30 | $13.71 | $18.14 | 48,500 | — | — |
| 2021-04-29 | $13.98 | $18.50 | 31,500 | — | — |
| 2021-04-28 | $14.23 | $18.83 | 74,300 | — | — |
| 2021-04-27 | $13.91 | $18.40 | 31,100 | — | — |
| 2021-04-26 | $14.00 | $18.52 | 64,600 | — | — |
| 2021-04-23 | $13.47 | $17.82 | 39,700 | — | — |
| 2021-04-22 | $13.72 | $18.15 | 50,100 | — | — |
| 2021-04-21 | $13.86 | $18.34 | 32,700 | — | — |
| 2021-04-20 | $13.86 | $18.34 | 38,200 | — | — |
| 2021-04-19 | $14.08 | $18.63 | 36,300 | — | — |
| 2021-04-16 | $14.04 | $18.57 | 37,900 | — | — |
| 2021-04-15 | $13.86 | $18.34 | 35,500 | — | — |
| 2021-04-14 | $14.09 | $18.64 | 47,600 | — | — |
| 2021-04-13 | $13.91 | $18.40 | 44,600 | — | — |
| 2021-04-12 | $13.85 | $18.32 | 40,400 | — | — |
| 2021-04-09 | $14.29 | $18.91 | 31,800 | — | — |
| 2021-04-08 | $14.60 | $19.32 | 28,000 | — | — |
| 2021-04-07 | $14.28 | $18.89 | 40,400 | — | — |
| 2021-04-06 | $14.80 | $19.58 | 49,700 | — | — |
| 2021-04-05 | $14.35 | $18.98 | 55,400 | — | — |
| 2021-04-01 | $14.38 | $19.02 | 38,700 | — | — |
| 2021-03-31 | $14.24 | $18.84 | 36,200 | — | — |
| 2021-03-30 | $14.43 | $19.09 | 19,200 | — | — |
| 2021-03-29 | $14.50 | $19.18 | 39,500 | — | — |
| 2021-03-26 | $14.56 | $19.26 | 34,400 | — | — |
| 2021-03-25 | $14.54 | $19.24 | 31,300 | — | — |
| 2021-03-24 | $14.14 | $18.71 | 102,600 | — | — |
| 2021-03-23 | $14.07 | $18.61 | 68,000 | — | — |
| 2021-03-22 | $14.83 | $19.62 | 47,600 | — | — |
| 2021-03-19 | $14.99 | $19.83 | 181,700 | — | — |
| 2021-03-18 | $15.78 | $20.88 | 46,000 | — | — |
| 2021-03-17 | $16.48 | $21.80 | 32,300 | — | — |
| 2021-03-16 | $17.00 | $22.49 | 34,100 | — | — |
| 2021-03-15 | $17.08 | $22.60 | 45,500 | — | — |
| 2021-03-12 | $16.85 | $22.29 | 46,500 | — | — |
| 2021-03-11 | $16.70 | $22.09 | 33,800 | — | — |
| 2021-03-10 | $16.74 | $22.15 | 35,500 | — | — |
| 2021-03-09 | $16.48 | $21.80 | 28,000 | — | — |
| 2021-03-08 | $16.37 | $21.66 | 37,100 | — | — |
| 2021-03-05 | $16.00 | $21.17 | 45,400 | — | — |
| 2021-03-04 | $15.46 | $20.45 | 49,800 | — | — |
| 2021-03-03 | $16.01 | $21.18 | 23,800 | — | — |
| 2021-03-02 | $15.57 | $20.60 | 30,100 | — | — |
| 2021-03-01 | $15.34 | $20.29 | 45,500 | — | — |
| 2021-02-26 | $15.34 | $20.29 | 30,900 | — | — |
| 2021-02-25 | $15.78 | $20.88 | 31,500 | — | — |
| 2021-02-24 | $16.17 | $21.39 | 39,500 | — | — |
| 2021-02-23 | $15.37 | $20.33 | 39,000 | — | — |
| 2021-02-22 | $15.78 | $20.88 | 32,500 | — | — |
| 2021-02-19 | $15.80 | $20.90 | 23,900 | — | — |
| 2021-02-18 | $15.29 | $20.23 | 40,100 | — | — |
| 2021-02-17 | $15.33 | $20.28 | 46,900 | — | — |
| 2021-02-16 | $15.76 | $20.85 | 64,900 | — | — |
| 2021-02-12 | $15.16 | $20.06 | 22,500 | — | — |
| 2021-02-11 | $15.20 | $20.11 | 28,700 | — | — |
| 2021-02-10 | $15.26 | $20.19 | 36,100 | — | — |
| 2021-02-09 | $15.30 | $20.24 | 30,700 | — | — |
| 2021-02-08 | $15.71 | $20.64 | 43,200 | — | — |
| 2021-02-05 | $15.12 | $19.86 | 28,700 | — | — |
| 2021-02-04 | $15.41 | $20.24 | 27,500 | — | — |
| 2021-02-03 | $15.49 | $20.35 | 50,400 | — | — |
| 2021-02-02 | $15.16 | $19.92 | 45,900 | — | — |
| 2021-02-01 | $14.88 | $19.55 | 75,000 | — | — |
| 2021-01-29 | $14.76 | $19.39 | 34,600 | — | — |
| 2021-01-28 | $14.68 | $19.29 | 83,100 | — | — |
| 2021-01-27 | $15.58 | $20.47 | 37,500 | — | — |
| 2021-01-26 | $16.00 | $21.02 | 49,800 | — | — |
| 2021-01-25 | $16.65 | $21.87 | 88,500 | — | — |
| 2021-01-22 | $16.97 | $22.29 | 62,500 | — | — |
| 2021-01-21 | $17.16 | $22.54 | 76,200 | — | — |
| 2021-01-20 | $14.67 | $19.27 | 37,600 | — | — |
| 2021-01-19 | $14.97 | $19.67 | 39,700 | — | — |
| 2021-01-15 | $15.16 | $19.92 | 17,700 | — | — |
| 2021-01-14 | $15.71 | $20.64 | 21,800 | — | — |
| 2021-01-13 | $15.15 | $19.90 | 28,400 | — | — |
| 2021-01-12 | $15.97 | $20.98 | 7,900 | — | — |
| 2021-01-11 | $16.12 | $21.18 | 24,400 | — | — |
| 2021-01-08 | $15.48 | $20.34 | 22,400 | — | — |
| 2021-01-07 | $16.47 | $21.64 | 31,600 | — | — |
| 2021-01-06 | $16.72 | $21.97 | 43,200 | — | — |
| 2021-01-05 | $15.64 | $20.55 | 13,800 | — | — |
| 2021-01-04 | $14.70 | $19.31 | 50,700 | — | — |