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
- 1986-11-05 to 2026-08-27
- 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 | $11.95 | $31.53 | 0 | — | — |
| 2021-12-30 | $11.95 | $31.53 | 0 | — | — |
| 2021-12-29 | $11.95 | $31.53 | 1,900 | — | — |
| 2021-12-28 | $11.46 | $30.24 | 8,300 | — | — |
| 2021-12-27 | $11.87 | $31.32 | 4,300 | — | — |
| 2021-12-23 | $12.07 | $31.85 | 0 | — | — |
| 2021-12-22 | $12.07 | $31.85 | 1,000 | — | — |
| 2021-12-21 | $11.53 | $30.42 | 0 | — | — |
| 2021-12-20 | $11.53 | $30.42 | 0 | — | — |
| 2021-12-17 | $11.53 | $30.42 | 300 | — | — |
| 2021-12-16 | $11.59 | $30.58 | 0 | — | — |
| 2021-12-15 | $11.59 | $30.58 | 0 | — | — |
| 2021-12-14 | $11.59 | $30.58 | 0 | — | — |
| 2021-12-13 | $11.59 | $30.58 | 400 | — | — |
| 2021-12-10 | $12.08 | $31.87 | 0 | — | — |
| 2021-12-09 | $12.08 | $31.87 | 500 | — | — |
| 2021-12-08 | $11.89 | $31.37 | 300 | — | — |
| 2021-12-07 | $12.36 | $32.61 | 0 | — | — |
| 2021-12-06 | $12.36 | $32.61 | 0 | — | — |
| 2021-12-03 | $12.36 | $32.61 | 500 | — | — |
| 2021-12-02 | $12.58 | $33.19 | 0 | — | — |
| 2021-12-01 | $12.58 | $33.19 | 1,200 | — | — |
| 2021-11-30 | $12.59 | $33.22 | 900 | — | — |
| 2021-11-29 | $12.00 | $31.66 | 1,100 | — | — |
| 2021-11-26 | $11.27 | $29.74 | 1,900 | — | — |
| 2021-11-24 | $12.60 | $33.24 | 5,200 | — | — |
| 2021-11-23 | $13.68 | $36.09 | 1,000 | — | — |
| 2021-11-22 | $13.42 | $35.41 | 800 | — | — |
| 2021-11-19 | $12.78 | $33.72 | 200 | — | — |
| 2021-11-18 | $12.22 | $32.24 | 400 | — | — |
| 2021-11-17 | $12.91 | $34.06 | 0 | — | — |
| 2021-11-16 | $12.91 | $34.06 | 0 | — | — |
| 2021-11-15 | $12.91 | $34.06 | 0 | — | — |
| 2021-11-12 | $12.91 | $34.06 | 0 | — | — |
| 2021-11-11 | $12.91 | $34.06 | 300 | — | — |
| 2021-11-10 | $12.55 | $33.11 | 0 | — | — |
| 2021-11-09 | $12.55 | $33.11 | 0 | — | — |
| 2021-11-08 | $12.55 | $33.11 | 0 | — | — |
| 2021-11-05 | $12.55 | $33.11 | 0 | — | — |
| 2021-11-04 | $12.55 | $33.11 | 0 | — | — |
| 2021-11-03 | $12.55 | $33.11 | 0 | — | — |
| 2021-11-02 | $12.55 | $33.11 | 100 | — | — |
| 2021-11-01 | $12.91 | $34.06 | 0 | — | — |
| 2021-10-29 | $12.91 | $34.06 | 500 | — | — |
| 2021-10-28 | $12.91 | $34.06 | 1,200 | — | — |
| 2021-10-27 | $12.37 | $32.64 | 1,400 | — | — |
| 2021-10-26 | $12.50 | $32.98 | 600 | — | — |
| 2021-10-25 | $12.86 | $33.93 | 100 | — | — |
| 2021-10-22 | $11.75 | $31.00 | 0 | — | — |
| 2021-10-21 | $11.75 | $31.00 | 0 | — | — |
| 2021-10-20 | $11.75 | $31.00 | 100 | — | — |
| 2021-10-19 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-18 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-15 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-14 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-13 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-12 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-11 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-08 | $12.08 | $31.87 | 0 | — | — |
| 2021-10-07 | $12.08 | $31.87 | 600 | — | — |
| 2021-10-06 | $12.00 | $31.66 | 3,000 | — | — |
| 2021-10-05 | $11.99 | $31.63 | 1,500 | — | — |
| 2021-10-04 | $12.00 | $31.66 | 300 | — | — |
| 2021-10-01 | $11.75 | $31.00 | 400 | — | — |
| 2021-09-30 | $11.14 | $29.39 | 0 | — | — |
| 2021-09-29 | $11.14 | $29.39 | 0 | — | — |
| 2021-09-28 | $11.14 | $29.39 | 0 | — | — |
| 2021-09-27 | $11.14 | $29.39 | 0 | — | — |
| 2021-09-24 | $11.14 | $29.39 | 0 | — | — |
| 2021-09-23 | $11.14 | $29.39 | 4,600 | — | — |
| 2021-09-22 | $11.61 | $30.63 | 0 | — | — |
| 2021-09-21 | $11.61 | $30.63 | 0 | — | — |
| 2021-09-20 | $11.61 | $30.63 | 5,900 | — | — |
| 2021-09-17 | $12.00 | $31.66 | 900 | — | — |
| 2021-09-16 | $11.10 | $29.29 | 900 | — | — |
| 2021-09-15 | $11.31 | $29.84 | 1,200 | — | — |
| 2021-09-14 | $11.36 | $29.97 | 300 | — | — |
| 2021-09-13 | $11.35 | $29.95 | 300 | — | — |
| 2021-09-10 | $11.39 | $30.05 | 300 | — | — |
| 2021-09-09 | $12.21 | $32.22 | 0 | — | — |
| 2021-09-08 | $12.21 | $32.22 | 0 | — | — |
| 2021-09-07 | $12.21 | $32.22 | 0 | — | — |
| 2021-09-03 | $12.21 | $32.22 | 500 | — | — |
| 2021-09-02 | $12.30 | $32.45 | 0 | — | — |
| 2021-09-01 | $12.30 | $32.45 | 0 | — | — |
| 2021-08-31 | $12.30 | $32.45 | 0 | — | — |
| 2021-08-30 | $12.30 | $32.45 | 0 | — | — |
| 2021-08-27 | $12.30 | $32.45 | 0 | — | — |
| 2021-08-26 | $12.30 | $32.45 | 200 | — | — |
| 2021-08-25 | $11.80 | $31.13 | 0 | — | — |
| 2021-08-24 | $11.80 | $31.13 | 7,900 | — | — |
| 2021-08-23 | $12.00 | $31.66 | 0 | — | — |
| 2021-08-20 | $12.00 | $31.66 | 0 | — | — |
| 2021-08-19 | $12.00 | $31.66 | 0 | — | — |
| 2021-08-18 | $12.00 | $31.66 | 0 | — | — |
| 2021-08-17 | $12.00 | $31.66 | 0 | — | — |
| 2021-08-16 | $12.00 | $31.66 | 400 | — | — |
| 2021-08-13 | $11.66 | $30.76 | 500 | — | — |
| 2021-08-12 | $12.02 | $31.71 | 200 | — | — |
| 2021-08-11 | $12.81 | $33.80 | 200 | — | — |
| 2021-08-10 | $12.47 | $32.90 | 700 | — | — |
| 2021-08-09 | $12.05 | $31.79 | 1,800 | — | — |
| 2021-08-06 | $13.34 | $35.20 | 0 | — | — |
| 2021-08-05 | $13.34 | $35.20 | 0 | — | — |
| 2021-08-04 | $13.34 | $35.20 | 300 | — | — |
| 2021-08-03 | $13.50 | $35.62 | 200 | — | — |
| 2021-08-02 | $12.62 | $33.30 | 0 | — | — |
| 2021-07-30 | $12.62 | $33.30 | 0 | — | — |
| 2021-07-29 | $12.62 | $33.30 | 0 | — | — |
| 2021-07-28 | $12.62 | $33.30 | 300 | — | — |
| 2021-07-27 | $13.65 | $36.01 | 0 | — | — |
| 2021-07-26 | $13.65 | $36.01 | 1,500 | — | — |
| 2021-07-23 | $13.67 | $36.07 | 400 | — | — |
| 2021-07-22 | $13.25 | $34.96 | 1,100 | — | — |
| 2021-07-21 | $12.85 | $33.90 | 800 | — | — |
| 2021-07-20 | $13.18 | $34.77 | 2,600 | — | — |
| 2021-07-19 | $13.83 | $36.49 | 6,600 | — | — |
| 2021-07-16 | $13.06 | $34.46 | 1,400 | — | — |
| 2021-07-15 | $12.85 | $33.90 | 8,100 | — | — |
| 2021-07-14 | $11.66 | $30.76 | 900 | — | — |
| 2021-07-13 | $12.14 | $32.03 | 100 | — | — |
| 2021-07-12 | $12.35 | $32.58 | 400 | — | — |
| 2021-07-09 | $12.66 | $33.40 | 0 | — | — |
| 2021-07-08 | $12.66 | $33.40 | 13,000 | — | — |
| 2021-07-07 | $12.34 | $32.56 | 0 | — | — |
| 2021-07-06 | $12.34 | $32.56 | 0 | — | — |
| 2021-07-02 | $12.34 | $32.56 | 1,300 | — | — |
| 2021-07-01 | $12.37 | $32.64 | 400 | — | — |
| 2021-06-30 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-29 | $12.82 | $33.82 | 200 | — | — |
| 2021-06-28 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-25 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-24 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-23 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-22 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-21 | $12.82 | $33.82 | 0 | — | — |
| 2021-06-18 | $12.82 | $33.82 | 10,800 | — | — |
| 2021-06-17 | $12.20 | $32.19 | 0 | — | — |
| 2021-06-16 | $12.20 | $32.19 | 1,100 | — | — |
| 2021-06-15 | $12.10 | $31.93 | 100 | — | — |
| 2021-06-14 | $12.15 | $32.06 | 100 | — | — |
| 2021-06-11 | $12.41 | $32.74 | 0 | — | — |
| 2021-06-10 | $12.41 | $32.74 | 0 | — | — |
| 2021-06-09 | $12.41 | $32.74 | 0 | — | — |
| 2021-06-08 | $12.41 | $32.74 | 4,700 | — | — |
| 2021-06-07 | $12.87 | $33.96 | 900 | — | — |
| 2021-06-04 | $12.90 | $34.04 | 0 | — | — |
| 2021-06-03 | $12.90 | $34.04 | 100 | — | — |
| 2021-06-02 | $12.49 | $32.95 | 0 | — | — |
| 2021-06-01 | $12.49 | $32.95 | 1,100 | — | — |
| 2021-05-28 | $11.99 | $31.63 | 0 | — | — |
| 2021-05-27 | $11.99 | $31.63 | 0 | — | — |
| 2021-05-26 | $11.99 | $31.63 | 200 | — | — |
| 2021-05-25 | $11.92 | $31.45 | 1,800 | — | — |
| 2021-05-24 | $12.19 | $32.16 | 1,100 | — | — |
| 2021-05-21 | $12.56 | $33.14 | 1,100 | — | — |
| 2021-05-20 | $12.61 | $33.27 | 0 | — | — |
| 2021-05-19 | $12.61 | $33.27 | 500 | — | — |
| 2021-05-18 | $12.61 | $33.27 | 300 | — | — |
| 2021-05-17 | $12.50 | $32.98 | 1,200 | — | — |
| 2021-05-14 | $12.00 | $31.66 | 2,100 | — | — |
| 2021-05-13 | $12.42 | $32.77 | 0 | — | — |
| 2021-05-12 | $12.42 | $32.77 | 2,200 | — | — |
| 2021-05-11 | $12.40 | $32.72 | 2,300 | — | — |
| 2021-05-10 | $12.33 | $32.53 | 0 | — | — |
| 2021-05-07 | $12.33 | $32.53 | 0 | — | — |
| 2021-05-06 | $12.33 | $32.53 | 0 | — | — |
| 2021-05-05 | $12.33 | $32.53 | 0 | — | — |
| 2021-05-04 | $12.33 | $32.53 | 0 | — | — |
| 2021-05-03 | $12.33 | $32.53 | 0 | — | — |
| 2021-04-30 | $12.33 | $32.53 | 0 | — | — |
| 2021-04-29 | $12.33 | $32.53 | 0 | — | — |
| 2021-04-28 | $12.33 | $32.53 | 0 | — | — |
| 2021-04-27 | $12.33 | $32.53 | 0 | — | — |
| 2021-04-26 | $12.33 | $32.53 | 800 | — | — |
| 2021-04-23 | $12.68 | $33.46 | 200 | — | — |
| 2021-04-22 | $11.86 | $31.29 | 0 | — | — |
| 2021-04-21 | $11.86 | $31.29 | 1,600 | — | — |
| 2021-04-20 | $11.96 | $31.56 | 0 | — | — |
| 2021-04-19 | $11.96 | $31.56 | 0 | — | — |
| 2021-04-16 | $11.96 | $31.56 | 0 | — | — |
| 2021-04-15 | $11.96 | $31.56 | 600 | — | — |
| 2021-04-14 | $11.85 | $31.27 | 0 | — | — |
| 2021-04-13 | $11.85 | $31.27 | 0 | — | — |
| 2021-04-12 | $11.85 | $31.27 | 0 | — | — |
| 2021-04-09 | $11.85 | $31.27 | 2,900 | — | — |
| 2021-04-08 | $11.50 | $30.34 | 0 | — | — |
| 2021-04-07 | $11.50 | $30.34 | 0 | — | — |
| 2021-04-06 | $11.50 | $30.34 | 2,300 | — | — |
| 2021-04-05 | $11.14 | $29.39 | 0 | — | — |
| 2021-04-01 | $11.14 | $29.39 | 0 | — | — |
| 2021-03-31 | $11.14 | $29.39 | 500 | — | — |
| 2021-03-30 | $11.29 | $29.79 | 0 | — | — |
| 2021-03-29 | $11.29 | $29.79 | 0 | — | — |
| 2021-03-26 | $11.29 | $29.79 | 0 | — | — |
| 2021-03-25 | $11.29 | $29.79 | 0 | — | — |
| 2021-03-24 | $11.29 | $29.79 | 2,200 | — | — |
| 2021-03-23 | $11.40 | $30.08 | 300 | — | — |
| 2021-03-22 | $11.91 | $31.42 | 0 | — | — |
| 2021-03-19 | $11.91 | $31.42 | 800 | — | — |
| 2021-03-18 | $11.42 | $30.13 | 200 | — | — |
| 2021-03-17 | $11.44 | $30.18 | 800 | — | — |
| 2021-03-16 | $11.40 | $30.08 | 500 | — | — |
| 2021-03-15 | $11.50 | $30.34 | 100 | — | — |
| 2021-03-12 | $11.91 | $31.42 | 0 | — | — |
| 2021-03-11 | $11.91 | $31.42 | 500 | — | — |
| 2021-03-10 | $11.64 | $30.71 | 0 | — | — |
| 2021-03-09 | $11.64 | $30.71 | 0 | — | — |
| 2021-03-08 | $11.64 | $30.71 | 300 | — | — |
| 2021-03-05 | $11.66 | $30.76 | 0 | — | — |
| 2021-03-04 | $11.66 | $30.76 | 0 | — | — |
| 2021-03-03 | $11.66 | $30.76 | 0 | — | — |
| 2021-03-02 | $11.66 | $30.76 | 600 | — | — |
| 2021-03-01 | $11.44 | $30.18 | 2,300 | — | — |
| 2021-02-26 | $11.37 | $30.00 | 0 | — | — |
| 2021-02-25 | $11.37 | $30.00 | 5,100 | — | — |
| 2021-02-24 | $11.37 | $30.00 | 0 | — | — |
| 2021-02-23 | $11.37 | $30.00 | 3,500 | — | — |
| 2021-02-22 | $11.89 | $31.37 | 1,600 | — | — |
| 2021-02-19 | $11.30 | $29.81 | 800 | — | — |
| 2021-02-18 | $12.00 | $31.66 | 1,000 | — | — |
| 2021-02-17 | $12.88 | $33.98 | 0 | — | — |
| 2021-02-16 | $12.88 | $33.98 | 1,200 | — | — |
| 2021-02-12 | $11.74 | $30.98 | 300 | — | — |
| 2021-02-11 | $11.91 | $31.42 | 400 | — | — |
| 2021-02-10 | $11.26 | $29.71 | 0 | — | — |
| 2021-02-09 | $11.26 | $29.71 | 1,700 | — | — |
| 2021-02-08 | $11.31 | $29.84 | 700 | — | — |
| 2021-02-05 | $11.42 | $30.13 | 0 | — | — |
| 2021-02-04 | $11.42 | $30.13 | 0 | — | — |
| 2021-02-03 | $11.42 | $30.13 | 0 | — | — |
| 2021-02-02 | $11.42 | $30.13 | 1,000 | — | — |
| 2021-02-01 | $11.01 | $29.05 | 0 | — | — |
| 2021-01-29 | $11.01 | $29.05 | 300 | — | — |
| 2021-01-28 | $11.45 | $30.21 | 500 | — | — |
| 2021-01-27 | $11.04 | $29.13 | 0 | — | — |
| 2021-01-26 | $11.04 | $29.13 | 500 | — | — |
| 2021-01-25 | $11.76 | $31.03 | 0 | — | — |
| 2021-01-22 | $11.76 | $31.03 | 100 | — | — |
| 2021-01-21 | $11.90 | $31.40 | 0 | — | — |
| 2021-01-20 | $11.90 | $31.40 | 600 | — | — |
| 2021-01-19 | $11.61 | $30.63 | 0 | — | — |
| 2021-01-15 | $11.61 | $30.63 | 600 | — | — |
| 2021-01-14 | $11.60 | $30.61 | 0 | — | — |
| 2021-01-13 | $11.60 | $30.61 | 200 | — | — |
| 2021-01-12 | $11.62 | $30.66 | 0 | — | — |
| 2021-01-11 | $11.62 | $30.66 | 600 | — | — |
| 2021-01-08 | $11.88 | $31.34 | 900 | — | — |
| 2021-01-07 | $11.12 | $29.34 | 1,600 | — | — |
| 2021-01-06 | $11.36 | $29.97 | 200 | — | — |
| 2021-01-05 | $11.84 | $31.24 | 500 | — | — |
| 2021-01-04 | $11.91 | $31.42 | 1,300 | — | — |