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
- 1999-07-12 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 | $8.03 | $56.43 | 78,899 | — | — |
| 2021-12-30 | $7.99 | $56.16 | 79,515 | — | — |
| 2021-12-29 | $8.00 | $56.23 | 98,086 | — | — |
| 2021-12-28 | $8.04 | $56.50 | 104,344 | — | — |
| 2021-12-27 | $7.87 | $55.27 | 120,760 | — | — |
| 2021-12-23 | $7.78 | $54.65 | 97,265 | — | — |
| 2021-12-22 | $7.86 | $55.20 | 57,559 | — | — |
| 2021-12-21 | $7.86 | $55.20 | 102,292 | — | — |
| 2021-12-20 | $7.80 | $54.79 | 102,805 | — | — |
| 2021-12-17 | $7.79 | $54.72 | 79,412 | — | — |
| 2021-12-16 | $7.79 | $54.72 | 77,053 | — | — |
| 2021-12-15 | $7.76 | $54.52 | 120,247 | — | — |
| 2021-12-14 | $7.79 | $54.72 | 44,939 | — | — |
| 2021-12-13 | $7.80 | $54.79 | 133,585 | — | — |
| 2021-12-10 | $7.85 | $55.13 | 139,741 | — | — |
| 2021-12-09 | $7.90 | $55.54 | 68,639 | — | — |
| 2021-12-08 | $7.93 | $55.41 | 84,645 | — | — |
| 2021-12-07 | $7.92 | $55.34 | 111,834 | — | — |
| 2021-12-06 | $7.93 | $55.41 | 97,675 | — | — |
| 2021-12-03 | $7.82 | $54.59 | 84,850 | — | — |
| 2021-12-02 | $7.85 | $54.79 | 142,511 | — | — |
| 2021-12-01 | $7.80 | $54.45 | 131,123 | — | — |
| 2021-11-30 | $7.78 | $54.32 | 190,015 | — | — |
| 2021-11-29 | $7.94 | $55.47 | 133,380 | — | — |
| 2021-11-26 | $8.01 | $55.95 | 81,259 | — | — |
| 2021-11-24 | $8.03 | $56.09 | 60,534 | — | — |
| 2021-11-23 | $7.94 | $55.47 | 137,689 | — | — |
| 2021-11-22 | $7.94 | $55.47 | 73,667 | — | — |
| 2021-11-19 | $8.02 | $56.02 | 42,476 | — | — |
| 2021-11-18 | $7.98 | $55.75 | 72,025 | — | — |
| 2021-11-17 | $7.96 | $55.61 | 41,553 | — | — |
| 2021-11-16 | $7.94 | $55.47 | 73,564 | — | — |
| 2021-11-15 | $7.96 | $55.61 | 158,209 | — | — |
| 2021-11-12 | $7.97 | $55.68 | 125,377 | — | — |
| 2021-11-11 | $8.04 | $55.81 | 65,869 | — | — |
| 2021-11-10 | $8.01 | $55.61 | 69,358 | — | — |
| 2021-11-09 | $8.04 | $55.81 | 86,184 | — | — |
| 2021-11-08 | $7.92 | $55.00 | 134,816 | — | — |
| 2021-11-05 | $7.96 | $55.27 | 62,894 | — | — |
| 2021-11-04 | $7.93 | $55.07 | 69,358 | — | — |
| 2021-11-03 | $8.00 | $55.54 | 115,425 | — | — |
| 2021-11-02 | $8.00 | $55.54 | 142,409 | — | — |
| 2021-11-01 | $8.00 | $55.54 | 120,863 | — | — |
| 2021-10-29 | $7.91 | $54.93 | 71,615 | — | — |
| 2021-10-28 | $7.88 | $54.73 | 68,229 | — | — |
| 2021-10-27 | $7.83 | $54.33 | 56,635 | — | — |
| 2021-10-26 | $7.86 | $54.53 | 89,159 | — | — |
| 2021-10-25 | $7.86 | $54.53 | 204,071 | — | — |
| 2021-10-22 | $7.85 | $54.46 | 68,332 | — | — |
| 2021-10-21 | $7.81 | $54.19 | 84,542 | — | — |
| 2021-10-20 | $7.79 | $54.06 | 75,001 | — | — |
| 2021-10-19 | $7.84 | $54.39 | 56,225 | — | — |
| 2021-10-18 | $7.80 | $54.12 | 62,073 | — | — |
| 2021-10-15 | $7.79 | $54.06 | 70,589 | — | — |
| 2021-10-14 | $7.74 | $53.72 | 83,003 | — | — |
| 2021-10-13 | $7.69 | $53.04 | 110,398 | — | — |
| 2021-10-12 | $7.76 | $53.51 | 68,742 | — | — |
| 2021-10-11 | $7.78 | $53.65 | 90,596 | — | — |
| 2021-10-08 | $7.81 | $53.85 | 109,372 | — | — |
| 2021-10-07 | $7.70 | $53.11 | 54,994 | — | — |
| 2021-10-06 | $7.68 | $52.97 | 41,861 | — | — |
| 2021-10-05 | $7.63 | $52.64 | 85,055 | — | — |
| 2021-10-04 | $7.64 | $52.70 | 68,024 | — | — |
| 2021-10-01 | $7.62 | $52.57 | 123,736 | — | — |
| 2021-09-30 | $7.67 | $52.91 | 61,150 | — | — |
| 2021-09-29 | $7.65 | $52.77 | 143,127 | — | — |
| 2021-09-28 | $7.63 | $52.64 | 210,740 | — | — |
| 2021-09-27 | $7.72 | $53.24 | 94,084 | — | — |
| 2021-09-24 | $7.76 | $53.51 | 143,435 | — | — |
| 2021-09-23 | $7.75 | $53.44 | 138,818 | — | — |
| 2021-09-22 | $7.85 | $54.12 | 51,300 | — | — |
| 2021-09-21 | $7.88 | $54.39 | 103,934 | — | — |
| 2021-09-20 | $7.70 | $53.11 | 298,463 | — | — |
| 2021-09-17 | $7.52 | $51.90 | 251,780 | — | — |
| 2021-09-16 | $7.39 | $50.96 | 472,268 | — | — |
| 2021-09-15 | $7.87 | $54.25 | 248,600 | — | — |
| 2021-09-14 | $8.07 | $55.33 | 103,318 | — | — |
| 2021-09-13 | $8.05 | $55.19 | 62,278 | — | — |
| 2021-09-10 | $7.98 | $54.72 | 73,975 | — | — |
| 2021-09-09 | $7.92 | $54.32 | 76,745 | — | — |
| 2021-09-08 | $7.95 | $54.52 | 59,713 | — | — |
| 2021-09-07 | $7.83 | $53.66 | 133,585 | — | — |
| 2021-09-03 | $7.95 | $54.52 | 124,967 | — | — |
| 2021-09-02 | $8.01 | $54.93 | 44,734 | — | — |
| 2021-09-01 | $8.04 | $55.13 | 57,353 | — | — |
| 2021-08-31 | $8.04 | $55.13 | 84,748 | — | — |
| 2021-08-30 | $7.96 | $54.59 | 38,578 | — | — |
| 2021-08-27 | $7.99 | $54.79 | 102,395 | — | — |
| 2021-08-26 | $7.93 | $54.39 | 33,550 | — | — |
| 2021-08-25 | $7.91 | $54.26 | 93,469 | — | — |
| 2021-08-24 | $7.96 | $54.59 | 87,005 | — | — |
| 2021-08-23 | $7.97 | $54.66 | 94,802 | — | — |
| 2021-08-20 | $7.99 | $54.79 | 72,538 | — | — |
| 2021-08-19 | $7.99 | $54.79 | 64,125 | — | — |
| 2021-08-18 | $7.99 | $54.79 | 107,114 | — | — |
| 2021-08-17 | $7.88 | $53.99 | 66,382 | — | — |
| 2021-08-16 | $7.81 | $53.52 | 126,095 | — | — |
| 2021-08-13 | $7.88 | $53.72 | 162,108 | — | — |
| 2021-08-12 | $8.02 | $54.65 | 88,441 | — | — |
| 2021-08-11 | $7.97 | $54.32 | 81,259 | — | — |
| 2021-08-10 | $7.93 | $54.05 | 91,827 | — | — |
| 2021-08-09 | $7.92 | $53.99 | 90,185 | — | — |
| 2021-08-06 | $7.93 | $54.05 | 47,914 | — | — |
| 2021-08-05 | $7.96 | $54.25 | 121,068 | — | — |
| 2021-08-04 | $7.91 | $53.92 | 47,299 | — | — |
| 2021-08-03 | $7.90 | $53.86 | 84,337 | — | — |
| 2021-08-02 | $7.88 | $53.72 | 75,821 | — | — |
| 2021-07-30 | $7.89 | $53.79 | 73,975 | — | — |
| 2021-07-29 | $7.79 | $53.06 | 41,245 | — | — |
| 2021-07-28 | $7.73 | $52.66 | 52,531 | — | — |
| 2021-07-27 | $7.78 | $52.99 | 82,696 | — | — |
| 2021-07-26 | $7.83 | $53.32 | 97,675 | — | — |
| 2021-07-23 | $7.88 | $53.66 | 90,185 | — | — |
| 2021-07-22 | $7.82 | $53.26 | 78,284 | — | — |
| 2021-07-21 | $7.78 | $52.99 | 64,946 | — | — |
| 2021-07-20 | $7.67 | $52.26 | 89,365 | — | — |
| 2021-07-19 | $7.70 | $52.46 | 642,584 | — | — |
| 2021-07-16 | $7.73 | $52.66 | 152,669 | — | — |
| 2021-07-15 | $7.76 | $52.86 | 147,744 | — | — |
| 2021-07-14 | $7.79 | $52.73 | 82,798 | — | — |
| 2021-07-13 | $7.71 | $52.20 | 155,234 | — | — |
| 2021-07-12 | $7.80 | $52.79 | 179,037 | — | — |
| 2021-07-09 | $7.80 | $52.79 | 124,146 | — | — |
| 2021-07-08 | $7.67 | $51.93 | 98,804 | — | — |
| 2021-07-07 | $7.71 | $52.20 | 84,337 | — | — |
| 2021-07-06 | $7.75 | $52.46 | 79,515 | — | — |
| 2021-07-02 | $7.73 | $52.33 | 88,749 | — | — |
| 2021-07-01 | $7.80 | $52.79 | 92,853 | — | — |
| 2021-06-30 | $7.76 | $52.53 | 105,575 | — | — |
| 2021-06-29 | $7.75 | $52.46 | 115,835 | — | — |
| 2021-06-28 | $7.82 | $52.92 | 207,149 | — | — |
| 2021-06-25 | $7.72 | $52.26 | 154,516 | — | — |
| 2021-06-24 | $7.75 | $52.46 | 141,075 | — | — |
| 2021-06-23 | $7.68 | $52.00 | 253,832 | — | — |
| 2021-06-22 | $7.73 | $52.33 | 146,308 | — | — |
| 2021-06-21 | $7.54 | $51.08 | 115,733 | — | — |
| 2021-06-18 | $7.49 | $50.68 | 77,771 | — | — |
| 2021-06-17 | $7.41 | $50.15 | 182,115 | — | — |
| 2021-06-16 | $7.41 | $50.15 | 239,366 | — | — |
| 2021-06-15 | $7.50 | $50.81 | 146,205 | — | — |
| 2021-06-14 | $7.64 | $51.41 | 172,060 | — | — |
| 2021-06-11 | $7.55 | $50.82 | 135,227 | — | — |
| 2021-06-10 | $7.50 | $50.42 | 148,257 | — | — |
| 2021-06-09 | $7.40 | $49.77 | 163,339 | — | — |
| 2021-06-08 | $7.35 | $49.44 | 133,996 | — | — |
| 2021-06-07 | $7.32 | $49.24 | 128,763 | — | — |
| 2021-06-04 | $7.27 | $48.92 | 95,213 | — | — |
| 2021-06-03 | $7.25 | $48.78 | 258,757 | — | — |
| 2021-06-02 | $7.35 | $49.44 | 129,173 | — | — |
| 2021-06-01 | $7.29 | $49.05 | 124,351 | — | — |
| 2021-05-28 | $7.29 | $49.05 | 79,925 | — | — |
| 2021-05-27 | $7.23 | $48.65 | 79,310 | — | — |
| 2021-05-26 | $7.21 | $48.52 | 70,691 | — | — |
| 2021-05-25 | $7.23 | $48.65 | 127,532 | — | — |
| 2021-05-24 | $7.20 | $48.46 | 108,756 | — | — |
| 2021-05-21 | $7.21 | $48.52 | 107,627 | — | — |
| 2021-05-20 | $7.13 | $48.00 | 166,007 | — | — |
| 2021-05-19 | $7.17 | $48.26 | 78,797 | — | — |
| 2021-05-18 | $7.19 | $48.39 | 109,372 | — | — |
| 2021-05-17 | $7.19 | $48.39 | 86,697 | — | — |
| 2021-05-14 | $7.23 | $48.65 | 95,521 | — | — |
| 2021-05-13 | $7.16 | $48.19 | 111,218 | — | — |
| 2021-05-12 | $7.08 | $47.28 | 203,558 | — | — |
| 2021-05-11 | $7.10 | $47.41 | 270,556 | — | — |
| 2021-05-10 | $7.32 | $48.90 | 136,048 | — | — |
| 2021-05-07 | $7.36 | $49.16 | 183,551 | — | — |
| 2021-05-06 | $7.39 | $49.36 | 175,651 | — | — |
| 2021-05-05 | $7.30 | $48.77 | 177,703 | — | — |
| 2021-05-04 | $7.14 | $47.73 | 169,803 | — | — |
| 2021-05-03 | $7.17 | $47.93 | 267,581 | — | — |
| 2021-04-30 | $7.03 | $46.95 | 216,486 | — | — |
| 2021-04-29 | $6.94 | $46.36 | 166,315 | — | — |
| 2021-04-28 | $6.86 | $45.84 | 169,598 | — | — |
| 2021-04-27 | $6.80 | $45.45 | 250,344 | — | — |
| 2021-04-26 | $6.73 | $44.93 | 303,799 | — | — |
| 2021-04-23 | $6.77 | $45.26 | 263,887 | — | — |
| 2021-04-22 | $6.68 | $44.61 | 269,838 | — | — |
| 2021-04-21 | $6.64 | $44.35 | 1,184,927 | — | — |
| 2021-04-20 | $6.67 | $44.54 | 244,804 | — | — |
| 2021-04-19 | $6.76 | $45.19 | 296,617 | — | — |
| 2021-04-16 | $6.83 | $45.65 | 260,501 | — | — |
| 2021-04-15 | $6.98 | $46.62 | 197,300 | — | — |
| 2021-04-14 | $6.97 | $46.23 | 212,895 | — | — |
| 2021-04-13 | $6.90 | $45.78 | 222,539 | — | — |
| 2021-04-12 | $6.82 | $45.26 | 216,691 | — | — |
| 2021-04-09 | $6.89 | $45.72 | 196,889 | — | — |
| 2021-04-08 | $6.95 | $46.10 | 119,529 | — | — |
| 2021-04-07 | $7.02 | $46.56 | 145,589 | — | — |
| 2021-04-06 | $6.98 | $46.30 | 210,125 | — | — |
| 2021-04-05 | $7.08 | $46.95 | 284,510 | — | — |
| 2021-04-01 | $6.85 | $45.46 | 175,446 | — | — |
| 2021-03-31 | $6.74 | $44.75 | 199,249 | — | — |
| 2021-03-30 | $6.73 | $44.62 | 155,439 | — | — |
| 2021-03-29 | $6.70 | $44.42 | 176,164 | — | — |
| 2021-03-26 | $6.68 | $44.29 | 241,110 | — | — |
| 2021-03-25 | $6.74 | $44.75 | 223,565 | — | — |
| 2021-03-24 | $6.68 | $44.29 | 261,938 | — | — |
| 2021-03-23 | $6.61 | $43.84 | 470,831 | — | — |
| 2021-03-22 | $6.82 | $45.26 | 351,815 | — | — |
| 2021-03-19 | $6.96 | $46.17 | 240,905 | — | — |
| 2021-03-18 | $7.17 | $47.59 | 210,843 | — | — |
| 2021-03-17 | $7.41 | $49.14 | 102,292 | — | — |
| 2021-03-16 | $7.50 | $49.79 | 116,656 | — | — |
| 2021-03-15 | $7.68 | $50.63 | 94,700 | — | — |
| 2021-03-12 | $7.80 | $51.40 | 224,489 | — | — |
| 2021-03-11 | $7.50 | $49.47 | 259,886 | — | — |
| 2021-03-10 | $7.16 | $47.23 | 505,305 | — | — |
| 2021-03-09 | $7.46 | $49.15 | 838,242 | — | — |
| 2021-03-08 | $7.52 | $49.60 | 337,554 | — | — |
| 2021-03-05 | $7.38 | $48.64 | 158,312 | — | — |
| 2021-03-04 | $7.11 | $46.84 | 598,363 | — | — |
| 2021-03-03 | $6.73 | $44.33 | 1,026,000 | — | — |
| 2021-03-02 | $7.16 | $47.23 | 1,350,216 | — | — |
| 2021-03-01 | $7.83 | $51.59 | 131,123 | — | — |
| 2021-02-26 | $7.87 | $51.85 | 132,970 | — | — |
| 2021-02-25 | $7.88 | $51.98 | 194,324 | — | — |
| 2021-02-24 | $7.85 | $51.72 | 69,768 | — | — |
| 2021-02-23 | $7.89 | $52.04 | 67,613 | — | — |
| 2021-02-22 | $7.82 | $51.53 | 88,031 | — | — |
| 2021-02-19 | $7.85 | $51.72 | 96,547 | — | — |
| 2021-02-18 | $7.83 | $51.59 | 73,872 | — | — |
| 2021-02-17 | $7.84 | $51.66 | 53,249 | — | — |
| 2021-02-16 | $7.86 | $51.79 | 80,336 | — | — |
| 2021-02-12 | $7.91 | $52.17 | 57,148 | — | — |
| 2021-02-11 | $7.90 | $52.11 | 113,065 | — | — |
| 2021-02-10 | $7.94 | $52.37 | 107,730 | — | — |
| 2021-02-09 | $7.98 | $52.30 | 116,656 | — | — |
| 2021-02-08 | $7.95 | $52.11 | 97,675 | — | — |
| 2021-02-05 | $7.99 | $52.37 | 197,608 | — | — |
| 2021-02-04 | $7.88 | $51.66 | 75,719 | — | — |
| 2021-02-03 | $7.88 | $51.60 | 114,194 | — | — |
| 2021-02-02 | $7.92 | $51.92 | 79,515 | — | — |
| 2021-02-01 | $7.89 | $51.73 | 111,116 | — | — |
| 2021-01-29 | $7.88 | $51.66 | 80,849 | — | — |
| 2021-01-28 | $7.88 | $51.66 | 82,183 | — | — |
| 2021-01-27 | $7.85 | $51.41 | 92,750 | — | — |
| 2021-01-26 | $7.88 | $51.66 | 76,642 | — | — |
| 2021-01-25 | $7.81 | $51.15 | 123,530 | — | — |
| 2021-01-22 | $7.84 | $51.34 | 107,422 | — | — |
| 2021-01-21 | $7.85 | $51.41 | 49,248 | — | — |
| 2021-01-20 | $7.80 | $51.09 | 77,258 | — | — |
| 2021-01-19 | $7.84 | $51.34 | 93,161 | — | — |
| 2021-01-15 | $7.82 | $51.22 | 103,318 | — | — |
| 2021-01-14 | $7.84 | $51.34 | 80,746 | — | — |
| 2021-01-13 | $7.81 | $51.15 | 110,808 | — | — |
| 2021-01-12 | $7.85 | $51.09 | 151,130 | — | — |
| 2021-01-11 | $7.78 | $50.64 | 151,745 | — | — |
| 2021-01-08 | $7.81 | $50.83 | 120,863 | — | — |
| 2021-01-07 | $7.73 | $50.33 | 83,311 | — | — |
| 2021-01-06 | $7.64 | $49.76 | 135,227 | — | — |
| 2021-01-05 | $7.79 | $50.71 | 76,642 | — | — |
| 2021-01-04 | $7.79 | $50.71 | 117,067 | — | — |