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
- 1995-08-18 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 | $11.50 | $120.38 | 1,300 | — | — |
| 2021-12-30 | $12.25 | $128.23 | 0 | — | — |
| 2021-12-29 | $12.25 | $128.23 | 600 | — | — |
| 2021-12-28 | $12.30 | $128.76 | 11,200 | — | — |
| 2021-12-27 | $12.01 | $125.72 | 28,000 | — | — |
| 2021-12-23 | $11.60 | $121.43 | 2,200 | — | — |
| 2021-12-22 | $10.65 | $111.48 | 0 | — | — |
| 2021-12-21 | $10.65 | $111.48 | 900 | — | — |
| 2021-12-20 | $10.50 | $109.91 | 4,500 | — | — |
| 2021-12-17 | $10.68 | $111.80 | 24,900 | — | — |
| 2021-12-16 | $11.35 | $118.81 | 12,900 | — | — |
| 2021-12-15 | $11.13 | $116.51 | 1,200 | — | — |
| 2021-12-14 | $11.00 | $115.15 | 3,400 | — | — |
| 2021-12-13 | $11.10 | $116.19 | 27,600 | — | — |
| 2021-12-10 | $11.26 | $117.87 | 8,300 | — | — |
| 2021-12-09 | $11.75 | $123.00 | 26,800 | — | — |
| 2021-12-08 | $11.75 | $123.00 | 0 | — | — |
| 2021-12-07 | $11.75 | $123.00 | 500 | — | — |
| 2021-12-06 | $11.74 | $122.89 | 6,000 | — | — |
| 2021-12-03 | $12.10 | $126.66 | 2,500 | — | — |
| 2021-12-02 | $12.10 | $126.66 | 0 | — | — |
| 2021-12-01 | $12.10 | $126.66 | 3,300 | — | — |
| 2021-11-30 | $12.00 | $125.62 | 0 | — | — |
| 2021-11-29 | $12.00 | $125.62 | 0 | — | — |
| 2021-11-26 | $12.00 | $125.62 | 2,800 | — | — |
| 2021-11-24 | $11.80 | $123.52 | 1,700 | — | — |
| 2021-11-23 | $12.00 | $125.62 | 2,500 | — | — |
| 2021-11-22 | $12.00 | $125.62 | 12,500 | — | — |
| 2021-11-19 | $12.43 | $130.12 | 0 | — | — |
| 2021-11-18 | $12.43 | $130.12 | 7,800 | — | — |
| 2021-11-17 | $12.40 | $129.80 | 100 | — | — |
| 2021-11-16 | $12.32 | $128.96 | 0 | — | — |
| 2021-11-15 | $12.32 | $128.96 | 2,000 | — | — |
| 2021-11-12 | $12.49 | $130.74 | 0 | — | — |
| 2021-11-11 | $12.49 | $130.74 | 1,100 | — | — |
| 2021-11-10 | $12.43 | $130.12 | 1,300 | — | — |
| 2021-11-09 | $12.53 | $131.16 | 600 | — | — |
| 2021-11-08 | $12.30 | $128.76 | 100 | — | — |
| 2021-11-05 | $12.30 | $128.76 | 500 | — | — |
| 2021-11-04 | $12.30 | $128.76 | 0 | — | — |
| 2021-11-03 | $12.30 | $128.76 | 1,300 | — | — |
| 2021-11-02 | $12.01 | $125.72 | 0 | — | — |
| 2021-11-01 | $12.01 | $125.72 | 300 | — | — |
| 2021-10-29 | $12.76 | $133.57 | 0 | — | — |
| 2021-10-28 | $12.76 | $133.57 | 0 | — | — |
| 2021-10-27 | $12.76 | $133.57 | 1,300 | — | — |
| 2021-10-26 | $12.76 | $133.57 | 2,300 | — | — |
| 2021-10-25 | $12.77 | $133.68 | 2,800 | — | — |
| 2021-10-22 | $12.75 | $133.47 | 800 | — | — |
| 2021-10-21 | $12.75 | $133.47 | 4,800 | — | — |
| 2021-10-20 | $12.93 | $135.35 | 7,500 | — | — |
| 2021-10-19 | $12.83 | $134.30 | 12,000 | — | — |
| 2021-10-18 | $13.20 | $138.18 | 0 | — | — |
| 2021-10-15 | $13.20 | $138.18 | 0 | — | — |
| 2021-10-14 | $13.20 | $138.18 | 6,100 | — | — |
| 2021-10-13 | $13.37 | $139.96 | 100 | — | — |
| 2021-10-12 | $13.37 | $139.96 | 0 | — | — |
| 2021-10-11 | $13.37 | $139.96 | 0 | — | — |
| 2021-10-08 | $13.37 | $139.96 | 0 | — | — |
| 2021-10-07 | $13.37 | $139.96 | 0 | — | — |
| 2021-10-06 | $13.37 | $139.96 | 400 | — | — |
| 2021-10-05 | $13.28 | $139.01 | 0 | — | — |
| 2021-10-04 | $13.28 | $139.01 | 300 | — | — |
| 2021-10-01 | $13.50 | $141.32 | 3,000 | — | — |
| 2021-09-30 | $13.49 | $141.21 | 0 | — | — |
| 2021-09-29 | $13.49 | $141.21 | 0 | — | — |
| 2021-09-28 | $13.49 | $141.21 | 0 | — | — |
| 2021-09-27 | $13.49 | $141.21 | 100 | — | — |
| 2021-09-24 | $13.50 | $141.32 | 0 | — | — |
| 2021-09-23 | $13.50 | $141.32 | 600 | — | — |
| 2021-09-22 | $13.25 | $138.70 | 300 | — | — |
| 2021-09-21 | $13.00 | $136.08 | 100 | — | — |
| 2021-09-20 | $13.00 | $136.08 | 0 | — | — |
| 2021-09-17 | $13.00 | $136.08 | 0 | — | — |
| 2021-09-16 | $13.00 | $136.08 | 700 | — | — |
| 2021-09-15 | $13.08 | $136.92 | 0 | — | — |
| 2021-09-14 | $13.08 | $136.92 | 0 | — | — |
| 2021-09-13 | $13.08 | $136.92 | 0 | — | — |
| 2021-09-10 | $13.08 | $136.92 | 3,100 | — | — |
| 2021-09-09 | $13.02 | $136.29 | 100 | — | — |
| 2021-09-08 | $13.25 | $138.70 | 0 | — | — |
| 2021-09-07 | $13.25 | $138.70 | 0 | — | — |
| 2021-09-03 | $13.25 | $138.70 | 31,800 | — | — |
| 2021-09-02 | $13.25 | $138.70 | 0 | — | — |
| 2021-09-01 | $13.25 | $138.70 | 0 | — | — |
| 2021-08-31 | $13.25 | $138.70 | 600 | — | — |
| 2021-08-30 | $13.25 | $138.70 | 6,800 | — | — |
| 2021-08-27 | $13.00 | $136.08 | 40,100 | — | — |
| 2021-08-26 | $13.37 | $139.96 | 1,900 | — | — |
| 2021-08-25 | $12.75 | $133.47 | 5,200 | — | — |
| 2021-08-24 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-23 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-20 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-19 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-18 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-17 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-16 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-13 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-12 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-11 | $13.01 | $136.19 | 1,500 | — | — |
| 2021-08-10 | $13.01 | $136.19 | 0 | — | — |
| 2021-08-09 | $13.01 | $136.19 | 1,500 | — | — |
| 2021-08-06 | $12.00 | $125.62 | 200 | — | — |
| 2021-08-05 | $12.69 | $132.84 | 400 | — | — |
| 2021-08-04 | $12.91 | $135.14 | 0 | — | — |
| 2021-08-03 | $12.91 | $135.14 | 0 | — | — |
| 2021-08-02 | $12.91 | $135.14 | 0 | — | — |
| 2021-07-30 | $12.91 | $135.14 | 0 | — | — |
| 2021-07-29 | $12.91 | $135.14 | 0 | — | — |
| 2021-07-28 | $12.91 | $135.14 | 0 | — | — |
| 2021-07-27 | $12.91 | $135.14 | 0 | — | — |
| 2021-07-26 | $12.91 | $135.14 | 0 | — | — |
| 2021-07-23 | $12.91 | $135.14 | 100 | — | — |
| 2021-07-22 | $12.90 | $135.04 | 0 | — | — |
| 2021-07-21 | $12.90 | $135.04 | 100 | — | — |
| 2021-07-20 | $12.90 | $135.04 | 0 | — | — |
| 2021-07-19 | $12.90 | $135.04 | 300 | — | — |
| 2021-07-16 | $13.25 | $138.70 | 300 | — | — |
| 2021-07-15 | $13.25 | $138.70 | 200 | — | — |
| 2021-07-14 | $13.54 | $141.74 | 100 | — | — |
| 2021-07-13 | $13.54 | $141.74 | 0 | — | — |
| 2021-07-12 | $13.54 | $141.74 | 200 | — | — |
| 2021-07-09 | $13.25 | $138.70 | 0 | — | — |
| 2021-07-08 | $13.25 | $138.70 | 0 | — | — |
| 2021-07-07 | $13.25 | $138.70 | 100 | — | — |
| 2021-07-06 | $13.40 | $140.27 | 0 | — | — |
| 2021-07-02 | $13.40 | $140.27 | 0 | — | — |
| 2021-07-01 | $13.40 | $140.27 | 500 | — | — |
| 2021-06-30 | $13.33 | $139.54 | 400 | — | — |
| 2021-06-29 | $13.40 | $140.27 | 500 | — | — |
| 2021-06-28 | $13.40 | $140.27 | 200 | — | — |
| 2021-06-25 | $13.90 | $145.50 | 0 | — | — |
| 2021-06-24 | $13.90 | $145.50 | 200 | — | — |
| 2021-06-23 | $12.99 | $135.98 | 0 | — | — |
| 2021-06-22 | $12.99 | $135.98 | 1,200 | — | — |
| 2021-06-21 | $13.65 | $142.89 | 200 | — | — |
| 2021-06-18 | $13.75 | $143.93 | 0 | — | — |
| 2021-06-17 | $13.75 | $143.93 | 100 | — | — |
| 2021-06-16 | $13.27 | $138.91 | 1,500 | — | — |
| 2021-06-15 | $13.54 | $141.74 | 0 | — | — |
| 2021-06-14 | $13.54 | $141.74 | 4,300 | — | — |
| 2021-06-11 | $13.28 | $139.01 | 5,500 | — | — |
| 2021-06-10 | $13.04 | $136.50 | 5,700 | — | — |
| 2021-06-09 | $13.84 | $144.88 | 800 | — | — |
| 2021-06-08 | $12.62 | $132.11 | 5,500 | — | — |
| 2021-06-07 | $11.50 | $120.38 | 2,700 | — | — |
| 2021-06-04 | $12.25 | $128.23 | 4,700 | — | — |
| 2021-06-03 | $12.50 | $130.85 | 0 | — | — |
| 2021-06-02 | $12.50 | $130.85 | 0 | — | — |
| 2021-06-01 | $12.50 | $130.85 | 0 | — | — |
| 2021-05-28 | $12.50 | $130.85 | 0 | — | — |
| 2021-05-27 | $12.50 | $130.85 | 600 | — | — |
| 2021-05-26 | $13.00 | $136.08 | 0 | — | — |
| 2021-05-25 | $13.00 | $136.08 | 100 | — | — |
| 2021-05-24 | $13.50 | $141.32 | 0 | — | — |
| 2021-05-21 | $13.50 | $141.32 | 0 | — | — |
| 2021-05-20 | $13.50 | $141.32 | 200 | — | — |
| 2021-05-19 | $13.15 | $137.65 | 0 | — | — |
| 2021-05-18 | $13.15 | $137.65 | 100 | — | — |
| 2021-05-17 | $13.79 | $144.35 | 700 | — | — |
| 2021-05-14 | $13.05 | $136.61 | 0 | — | — |
| 2021-05-13 | $13.05 | $136.61 | 22,700 | — | — |
| 2021-05-12 | $12.97 | $135.77 | 3,600 | — | — |
| 2021-05-11 | $13.06 | $136.71 | 6,000 | — | — |
| 2021-05-10 | $13.39 | $140.17 | 1,700 | — | — |
| 2021-05-07 | $13.26 | $138.80 | 3,000 | — | — |
| 2021-05-06 | $13.48 | $141.11 | 3,400 | — | — |
| 2021-05-05 | $13.02 | $136.29 | 300 | — | — |
| 2021-05-04 | $13.75 | $143.93 | 1,000 | — | — |
| 2021-05-03 | $13.75 | $143.93 | 2,400 | — | — |
| 2021-04-30 | $12.00 | $125.62 | 400 | — | — |
| 2021-04-29 | $14.00 | $146.55 | 0 | — | — |
| 2021-04-28 | $14.00 | $146.55 | 0 | — | — |
| 2021-04-27 | $14.00 | $146.55 | 0 | — | — |
| 2021-04-26 | $14.00 | $146.55 | 3,300 | — | — |
| 2021-04-23 | $13.39 | $140.17 | 1,900 | — | — |
| 2021-04-22 | $13.40 | $140.27 | 1,000 | — | — |
| 2021-04-21 | $14.05 | $147.07 | 3,000 | — | — |
| 2021-04-20 | $14.25 | $149.17 | 0 | — | — |
| 2021-04-19 | $14.25 | $149.17 | 400 | — | — |
| 2021-04-16 | $14.76 | $154.51 | 1,000 | — | — |
| 2021-04-15 | $14.89 | $155.87 | 100 | — | — |
| 2021-04-14 | $14.89 | $155.87 | 13,600 | — | — |
| 2021-04-13 | $15.55 | $162.78 | 25,200 | — | — |
| 2021-04-12 | $16.50 | $172.72 | 2,700 | — | — |
| 2021-04-09 | $17.10 | $179.00 | 3,900 | — | — |
| 2021-04-08 | $15.78 | $165.18 | 800 | — | — |
| 2021-04-07 | $15.60 | $163.30 | 1,000 | — | — |
| 2021-04-06 | $16.98 | $177.75 | 1,200 | — | — |
| 2021-04-05 | $15.00 | $157.02 | 2,800 | — | — |
| 2021-04-01 | $15.36 | $160.79 | 200 | — | — |
| 2021-03-31 | $15.36 | $160.79 | 4,500 | — | — |
| 2021-03-30 | $15.11 | $158.17 | 300 | — | — |
| 2021-03-29 | $15.75 | $164.87 | 8,400 | — | — |
| 2021-03-26 | $16.10 | $168.53 | 600 | — | — |
| 2021-03-25 | $16.13 | $168.85 | 0 | — | — |
| 2021-03-24 | $16.13 | $168.85 | 0 | — | — |
| 2021-03-23 | $16.13 | $168.85 | 900 | — | — |
| 2021-03-22 | $16.50 | $172.72 | 3,700 | — | — |
| 2021-03-19 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-18 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-17 | $16.45 | $172.20 | 5,000 | — | — |
| 2021-03-16 | $16.45 | $172.20 | 100 | — | — |
| 2021-03-15 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-12 | $16.45 | $172.20 | 100 | — | — |
| 2021-03-11 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-10 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-09 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-08 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-05 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-04 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-03 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-02 | $16.45 | $172.20 | 0 | — | — |
| 2021-03-01 | $16.45 | $172.20 | 5,400 | — | — |
| 2021-02-26 | $16.50 | $172.72 | 5,000 | — | — |
| 2021-02-25 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-24 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-23 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-22 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-19 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-18 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-17 | $16.70 | $174.81 | 0 | — | — |
| 2021-02-16 | $16.70 | $174.81 | 600 | — | — |
| 2021-02-12 | $16.71 | $174.92 | 400 | — | — |
| 2021-02-11 | $17.00 | $177.95 | 0 | — | — |
| 2021-02-10 | $17.00 | $177.95 | 0 | — | — |
| 2021-02-09 | $17.00 | $177.95 | 0 | — | — |
| 2021-02-08 | $17.00 | $177.95 | 0 | — | — |
| 2021-02-05 | $17.00 | $177.95 | 600 | — | — |
| 2021-02-04 | $16.75 | $175.34 | 0 | — | — |
| 2021-02-03 | $16.75 | $175.34 | 0 | — | — |
| 2021-02-02 | $16.75 | $175.34 | 0 | — | — |
| 2021-02-01 | $16.75 | $175.34 | 0 | — | — |
| 2021-01-29 | $16.75 | $175.34 | 0 | — | — |
| 2021-01-28 | $16.75 | $175.34 | 100 | — | — |
| 2021-01-27 | $16.67 | $174.50 | 0 | — | — |
| 2021-01-26 | $16.67 | $174.50 | 200 | — | — |
| 2021-01-25 | $16.66 | $174.40 | 200 | — | — |
| 2021-01-22 | $16.95 | $177.43 | 0 | — | — |
| 2021-01-21 | $16.95 | $177.43 | 200 | — | — |
| 2021-01-20 | $16.84 | $176.28 | 100 | — | — |
| 2021-01-19 | $16.45 | $172.20 | 0 | — | — |
| 2021-01-15 | $16.45 | $172.20 | 300 | — | — |
| 2021-01-14 | $17.00 | $177.95 | 0 | — | — |
| 2021-01-13 | $17.00 | $177.95 | 300 | — | — |
| 2021-01-12 | $17.00 | $177.95 | 600 | — | — |
| 2021-01-11 | $16.88 | $176.70 | 100 | — | — |
| 2021-01-08 | $16.88 | $176.70 | 1,000 | — | — |
| 2021-01-07 | $16.25 | $170.10 | 0 | — | — |
| 2021-01-06 | $16.25 | $170.10 | 0 | — | — |
| 2021-01-05 | $16.25 | $170.10 | 0 | — | — |
| 2021-01-04 | $16.25 | $170.10 | 0 | — | — |