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
- 1987-09-23 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 | $8.47 | $80.19 | 201,500 | — | — |
| 2021-12-30 | $8.44 | $79.90 | 132,300 | — | — |
| 2021-12-29 | $8.38 | $79.33 | 316,400 | — | — |
| 2021-12-28 | $8.45 | $80.00 | 104,400 | — | — |
| 2021-12-27 | $8.45 | $80.00 | 162,500 | — | — |
| 2021-12-23 | $8.48 | $80.28 | 71,800 | — | — |
| 2021-12-22 | $8.43 | $79.81 | 118,300 | — | — |
| 2021-12-21 | $8.42 | $79.71 | 145,200 | — | — |
| 2021-12-20 | $8.39 | $79.43 | 100,300 | — | — |
| 2021-12-17 | $8.49 | $80.37 | 71,300 | — | — |
| 2021-12-16 | $8.48 | $80.28 | 133,700 | — | — |
| 2021-12-15 | $8.42 | $79.71 | 187,500 | — | — |
| 2021-12-14 | $8.39 | $79.43 | 161,200 | — | — |
| 2021-12-13 | $8.36 | $79.14 | 239,200 | — | — |
| 2021-12-10 | $8.42 | $79.43 | 189,900 | — | — |
| 2021-12-09 | $8.40 | $79.24 | 208,500 | — | — |
| 2021-12-08 | $8.42 | $79.43 | 275,600 | — | — |
| 2021-12-07 | $8.36 | $78.86 | 109,500 | — | — |
| 2021-12-06 | $8.32 | $78.48 | 117,700 | — | — |
| 2021-12-03 | $8.31 | $78.39 | 111,300 | — | — |
| 2021-12-02 | $8.32 | $78.48 | 212,300 | — | — |
| 2021-12-01 | $8.34 | $78.67 | 63,900 | — | — |
| 2021-11-30 | $8.42 | $79.43 | 106,200 | — | — |
| 2021-11-29 | $8.40 | $79.24 | 161,700 | — | — |
| 2021-11-26 | $8.37 | $78.96 | 72,300 | — | — |
| 2021-11-24 | $8.34 | $78.67 | 119,800 | — | — |
| 2021-11-23 | $8.36 | $78.86 | 334,800 | — | — |
| 2021-11-22 | $8.33 | $78.58 | 143,700 | — | — |
| 2021-11-19 | $8.39 | $79.14 | 227,700 | — | — |
| 2021-11-18 | $8.45 | $79.71 | 84,900 | — | — |
| 2021-11-17 | $8.41 | $79.33 | 71,200 | — | — |
| 2021-11-16 | $8.40 | $79.24 | 114,600 | — | — |
| 2021-11-15 | $8.41 | $79.33 | 132,900 | — | — |
| 2021-11-12 | $8.45 | $79.71 | 122,200 | — | — |
| 2021-11-11 | $8.54 | $80.28 | 35,300 | — | — |
| 2021-11-10 | $8.53 | $80.18 | 91,800 | — | — |
| 2021-11-09 | $8.58 | $80.65 | 118,600 | — | — |
| 2021-11-08 | $8.48 | $79.71 | 168,800 | — | — |
| 2021-11-05 | $8.45 | $79.43 | 264,200 | — | — |
| 2021-11-04 | $8.41 | $79.05 | 138,300 | — | — |
| 2021-11-03 | $8.43 | $79.24 | 154,600 | — | — |
| 2021-11-02 | $8.48 | $79.71 | 155,500 | — | — |
| 2021-11-01 | $8.48 | $79.71 | 192,000 | — | — |
| 2021-10-29 | $8.52 | $80.09 | 170,400 | — | — |
| 2021-10-28 | $8.43 | $79.24 | 216,300 | — | — |
| 2021-10-27 | $8.43 | $79.24 | 159,900 | — | — |
| 2021-10-26 | $8.46 | $79.52 | 84,400 | — | — |
| 2021-10-25 | $8.43 | $79.24 | 103,100 | — | — |
| 2021-10-22 | $8.49 | $79.81 | 96,400 | — | — |
| 2021-10-21 | $8.49 | $79.81 | 166,800 | — | — |
| 2021-10-20 | $8.66 | $81.40 | 64,700 | — | — |
| 2021-10-19 | $8.69 | $81.69 | 20,100 | — | — |
| 2021-10-18 | $8.69 | $81.69 | 59,600 | — | — |
| 2021-10-15 | $8.65 | $81.31 | 39,400 | — | — |
| 2021-10-14 | $8.69 | $81.69 | 102,300 | — | — |
| 2021-10-13 | $8.73 | $81.73 | 68,100 | — | — |
| 2021-10-12 | $8.63 | $80.80 | 132,400 | — | — |
| 2021-10-11 | $8.55 | $80.05 | 69,100 | — | — |
| 2021-10-08 | $8.53 | $79.86 | 88,800 | — | — |
| 2021-10-07 | $8.60 | $80.52 | 109,900 | — | — |
| 2021-10-06 | $8.57 | $80.24 | 93,900 | — | — |
| 2021-10-05 | $8.62 | $80.70 | 74,300 | — | — |
| 2021-10-04 | $8.63 | $80.80 | 71,100 | — | — |
| 2021-10-01 | $8.68 | $81.27 | 90,900 | — | — |
| 2021-09-30 | $8.70 | $81.45 | 93,400 | — | — |
| 2021-09-29 | $8.75 | $81.92 | 89,300 | — | — |
| 2021-09-28 | $8.70 | $81.45 | 138,200 | — | — |
| 2021-09-27 | $8.85 | $82.86 | 71,600 | — | — |
| 2021-09-24 | $8.97 | $83.98 | 45,800 | — | — |
| 2021-09-23 | $9.01 | $84.36 | 41,300 | — | — |
| 2021-09-22 | $9.05 | $84.73 | 75,900 | — | — |
| 2021-09-21 | $8.97 | $83.98 | 82,200 | — | — |
| 2021-09-20 | $8.95 | $83.79 | 56,400 | — | — |
| 2021-09-17 | $8.94 | $83.70 | 102,100 | — | — |
| 2021-09-16 | $8.96 | $83.89 | 103,600 | — | — |
| 2021-09-15 | $8.99 | $84.17 | 148,400 | — | — |
| 2021-09-14 | $9.00 | $84.26 | 92,100 | — | — |
| 2021-09-13 | $9.06 | $84.50 | 84,000 | — | — |
| 2021-09-10 | $9.15 | $85.34 | 84,200 | — | — |
| 2021-09-09 | $9.14 | $85.24 | 92,700 | — | — |
| 2021-09-08 | $9.22 | $85.99 | 65,400 | — | — |
| 2021-09-07 | $9.24 | $86.17 | 66,300 | — | — |
| 2021-09-03 | $9.35 | $87.20 | 81,800 | — | — |
| 2021-09-02 | $9.39 | $87.57 | 41,200 | — | — |
| 2021-09-01 | $9.42 | $87.85 | 60,000 | — | — |
| 2021-08-31 | $9.44 | $88.04 | 69,800 | — | — |
| 2021-08-30 | $9.39 | $87.57 | 99,700 | — | — |
| 2021-08-27 | $9.48 | $88.41 | 70,600 | — | — |
| 2021-08-26 | $9.43 | $87.95 | 122,900 | — | — |
| 2021-08-25 | $9.35 | $87.20 | 72,500 | — | — |
| 2021-08-24 | $9.38 | $87.48 | 108,700 | — | — |
| 2021-08-23 | $9.40 | $87.67 | 56,600 | — | — |
| 2021-08-20 | $9.38 | $87.48 | 44,900 | — | — |
| 2021-08-19 | $9.30 | $86.73 | 66,000 | — | — |
| 2021-08-18 | $9.27 | $86.45 | 87,300 | — | — |
| 2021-08-17 | $9.25 | $86.27 | 73,200 | — | — |
| 2021-08-16 | $9.27 | $86.45 | 71,900 | — | — |
| 2021-08-13 | $9.28 | $86.55 | 56,900 | — | — |
| 2021-08-12 | $9.31 | $86.83 | 72,500 | — | — |
| 2021-08-11 | $9.43 | $87.62 | 125,900 | — | — |
| 2021-08-10 | $9.35 | $86.88 | 165,600 | — | — |
| 2021-08-09 | $9.28 | $86.23 | 68,400 | — | — |
| 2021-08-06 | $9.25 | $85.95 | 55,100 | — | — |
| 2021-08-05 | $9.21 | $85.58 | 111,700 | — | — |
| 2021-08-04 | $9.25 | $85.95 | 123,600 | — | — |
| 2021-08-03 | $9.33 | $86.69 | 70,500 | — | — |
| 2021-08-02 | $9.24 | $85.85 | 86,100 | — | — |
| 2021-07-30 | $9.23 | $85.76 | 49,400 | — | — |
| 2021-07-29 | $9.23 | $85.76 | 159,600 | — | — |
| 2021-07-28 | $9.24 | $85.85 | 65,200 | — | — |
| 2021-07-27 | $9.19 | $85.39 | 104,100 | — | — |
| 2021-07-26 | $9.11 | $84.65 | 161,800 | — | — |
| 2021-07-23 | $8.99 | $83.53 | 153,800 | — | — |
| 2021-07-22 | $8.85 | $82.23 | 84,400 | — | — |
| 2021-07-21 | $8.89 | $82.60 | 85,000 | — | — |
| 2021-07-20 | $8.87 | $82.42 | 108,200 | — | — |
| 2021-07-19 | $8.86 | $82.32 | 117,100 | — | — |
| 2021-07-16 | $8.97 | $83.35 | 75,500 | — | — |
| 2021-07-15 | $8.99 | $83.53 | 67,100 | — | — |
| 2021-07-14 | $8.98 | $83.44 | 121,200 | — | — |
| 2021-07-13 | $9.15 | $84.69 | 64,100 | — | — |
| 2021-07-12 | $9.13 | $84.51 | 65,800 | — | — |
| 2021-07-09 | $9.16 | $84.79 | 127,900 | — | — |
| 2021-07-08 | $9.17 | $84.88 | 66,300 | — | — |
| 2021-07-07 | $9.04 | $83.67 | 55,600 | — | — |
| 2021-07-06 | $9.03 | $83.58 | 94,600 | — | — |
| 2021-07-02 | $9.00 | $83.30 | 73,600 | — | — |
| 2021-07-01 | $9.04 | $83.67 | 106,300 | — | — |
| 2021-06-30 | $8.97 | $83.03 | 85,500 | — | — |
| 2021-06-29 | $8.98 | $83.12 | 108,000 | — | — |
| 2021-06-28 | $8.96 | $82.93 | 80,500 | — | — |
| 2021-06-25 | $8.90 | $82.38 | 43,700 | — | — |
| 2021-06-24 | $8.90 | $82.38 | 93,200 | — | — |
| 2021-06-23 | $8.90 | $82.38 | 63,700 | — | — |
| 2021-06-22 | $8.91 | $82.47 | 38,100 | — | — |
| 2021-06-21 | $8.84 | $81.82 | 88,000 | — | — |
| 2021-06-18 | $8.89 | $82.29 | 79,000 | — | — |
| 2021-06-17 | $8.89 | $82.29 | 111,800 | — | — |
| 2021-06-16 | $8.85 | $81.92 | 86,100 | — | — |
| 2021-06-15 | $8.88 | $82.19 | 118,700 | — | — |
| 2021-06-14 | $8.88 | $82.19 | 80,100 | — | — |
| 2021-06-11 | $8.88 | $82.19 | 114,700 | — | — |
| 2021-06-10 | $8.93 | $82.33 | 81,700 | — | — |
| 2021-06-09 | $8.95 | $82.52 | 52,100 | — | — |
| 2021-06-08 | $8.91 | $82.15 | 56,000 | — | — |
| 2021-06-07 | $8.95 | $82.52 | 62,600 | — | — |
| 2021-06-04 | $8.95 | $82.52 | 60,400 | — | — |
| 2021-06-03 | $8.95 | $82.52 | 72,500 | — | — |
| 2021-06-02 | $8.91 | $82.15 | 129,500 | — | — |
| 2021-06-01 | $8.92 | $82.24 | 110,600 | — | — |
| 2021-05-28 | $8.95 | $82.52 | 128,600 | — | — |
| 2021-05-27 | $8.90 | $82.06 | 72,100 | — | — |
| 2021-05-26 | $8.91 | $82.15 | 77,000 | — | — |
| 2021-05-25 | $8.93 | $82.33 | 46,700 | — | — |
| 2021-05-24 | $8.92 | $82.24 | 74,600 | — | — |
| 2021-05-21 | $8.83 | $81.41 | 53,700 | — | — |
| 2021-05-20 | $8.83 | $81.41 | 77,500 | — | — |
| 2021-05-19 | $8.77 | $80.86 | 48,000 | — | — |
| 2021-05-18 | $8.73 | $80.49 | 65,200 | — | — |
| 2021-05-17 | $8.77 | $80.86 | 109,000 | — | — |
| 2021-05-14 | $8.78 | $80.95 | 89,000 | — | — |
| 2021-05-13 | $8.82 | $81.32 | 72,100 | — | — |
| 2021-05-12 | $8.88 | $81.55 | 126,800 | — | — |
| 2021-05-11 | $8.94 | $82.10 | 80,200 | — | — |
| 2021-05-10 | $8.95 | $82.19 | 107,200 | — | — |
| 2021-05-07 | $8.92 | $81.92 | 85,900 | — | — |
| 2021-05-06 | $8.85 | $81.27 | 119,600 | — | — |
| 2021-05-05 | $8.91 | $81.82 | 217,600 | — | — |
| 2021-05-04 | $8.82 | $81.00 | 145,800 | — | — |
| 2021-05-03 | $8.73 | $80.17 | 74,400 | — | — |
| 2021-04-30 | $8.67 | $79.62 | 135,700 | — | — |
| 2021-04-29 | $8.70 | $79.90 | 96,000 | — | — |
| 2021-04-28 | $8.70 | $79.90 | 112,300 | — | — |
| 2021-04-27 | $8.70 | $79.90 | 89,000 | — | — |
| 2021-04-26 | $8.64 | $79.35 | 138,200 | — | — |
| 2021-04-23 | $8.68 | $79.71 | 84,700 | — | — |
| 2021-04-22 | $8.64 | $79.35 | 56,900 | — | — |
| 2021-04-21 | $8.63 | $79.25 | 56,600 | — | — |
| 2021-04-20 | $8.64 | $79.35 | 69,900 | — | — |
| 2021-04-19 | $8.64 | $79.35 | 47,200 | — | — |
| 2021-04-16 | $8.63 | $79.25 | 101,000 | — | — |
| 2021-04-15 | $8.68 | $79.71 | 52,300 | — | — |
| 2021-04-14 | $8.65 | $79.44 | 82,100 | — | — |
| 2021-04-13 | $8.75 | $80.03 | 143,900 | — | — |
| 2021-04-12 | $8.73 | $79.85 | 65,500 | — | — |
| 2021-04-09 | $8.73 | $79.85 | 47,700 | — | — |
| 2021-04-08 | $8.73 | $79.85 | 92,100 | — | — |
| 2021-04-07 | $8.67 | $79.30 | 121,000 | — | — |
| 2021-04-06 | $8.59 | $78.57 | 69,500 | — | — |
| 2021-04-05 | $8.56 | $78.30 | 97,400 | — | — |
| 2021-04-01 | $8.58 | $78.48 | 70,900 | — | — |
| 2021-03-31 | $8.54 | $78.11 | 234,200 | — | — |
| 2021-03-30 | $8.47 | $77.47 | 69,100 | — | — |
| 2021-03-29 | $8.43 | $77.11 | 127,300 | — | — |
| 2021-03-26 | $8.41 | $76.92 | 75,100 | — | — |
| 2021-03-25 | $8.34 | $76.28 | 74,400 | — | — |
| 2021-03-24 | $8.34 | $76.28 | 107,500 | — | — |
| 2021-03-23 | $8.33 | $76.19 | 116,500 | — | — |
| 2021-03-22 | $8.31 | $76.01 | 87,000 | — | — |
| 2021-03-19 | $8.30 | $75.92 | 410,300 | — | — |
| 2021-03-18 | $8.41 | $76.92 | 68,900 | — | — |
| 2021-03-17 | $8.45 | $77.29 | 68,400 | — | — |
| 2021-03-16 | $8.52 | $77.93 | 165,100 | — | — |
| 2021-03-15 | $8.58 | $78.48 | 115,300 | — | — |
| 2021-03-12 | $8.41 | $76.92 | 176,600 | — | — |
| 2021-03-11 | $8.53 | $78.02 | 97,000 | — | — |
| 2021-03-10 | $8.57 | $78.07 | 75,700 | — | — |
| 2021-03-09 | $8.53 | $77.70 | 81,200 | — | — |
| 2021-03-08 | $8.46 | $77.07 | 89,400 | — | — |
| 2021-03-05 | $8.44 | $76.88 | 98,200 | — | — |
| 2021-03-04 | $8.50 | $77.43 | 54,900 | — | — |
| 2021-03-03 | $8.49 | $77.34 | 45,900 | — | — |
| 2021-03-02 | $8.49 | $77.34 | 87,200 | — | — |
| 2021-03-01 | $8.48 | $77.25 | 105,600 | — | — |
| 2021-02-26 | $8.40 | $76.52 | 107,500 | — | — |
| 2021-02-25 | $8.30 | $75.61 | 216,700 | — | — |
| 2021-02-24 | $8.42 | $76.70 | 192,600 | — | — |
| 2021-02-23 | $8.33 | $75.88 | 200,300 | — | — |
| 2021-02-22 | $8.37 | $76.25 | 120,800 | — | — |
| 2021-02-19 | $8.50 | $77.43 | 58,800 | — | — |
| 2021-02-18 | $8.48 | $77.25 | 101,800 | — | — |
| 2021-02-17 | $8.50 | $77.43 | 89,600 | — | — |
| 2021-02-16 | $8.49 | $77.34 | 145,000 | — | — |
| 2021-02-12 | $8.63 | $78.61 | 116,400 | — | — |
| 2021-02-11 | $8.71 | $79.34 | 154,000 | — | — |
| 2021-02-10 | $8.83 | $80.12 | 118,500 | — | — |
| 2021-02-09 | $8.77 | $79.57 | 170,800 | — | — |
| 2021-02-08 | $8.74 | $79.30 | 137,700 | — | — |
| 2021-02-05 | $8.66 | $78.57 | 168,300 | — | — |
| 2021-02-04 | $8.52 | $77.30 | 208,900 | — | — |
| 2021-02-03 | $8.54 | $77.49 | 76,500 | — | — |
| 2021-02-02 | $8.53 | $77.39 | 133,200 | — | — |
| 2021-02-01 | $8.51 | $77.21 | 120,400 | — | — |
| 2021-01-29 | $8.56 | $77.67 | 81,400 | — | — |
| 2021-01-28 | $8.56 | $77.67 | 72,000 | — | — |
| 2021-01-27 | $8.50 | $77.12 | 204,900 | — | — |
| 2021-01-26 | $8.54 | $77.49 | 163,300 | — | — |
| 2021-01-25 | $8.42 | $76.40 | 97,600 | — | — |
| 2021-01-22 | $8.41 | $76.31 | 164,200 | — | — |
| 2021-01-21 | $8.34 | $75.67 | 114,800 | — | — |
| 2021-01-20 | $8.34 | $75.67 | 154,600 | — | — |
| 2021-01-19 | $8.34 | $75.67 | 78,900 | — | — |
| 2021-01-15 | $8.35 | $75.76 | 106,800 | — | — |
| 2021-01-14 | $8.37 | $75.94 | 91,500 | — | — |
| 2021-01-13 | $8.43 | $76.17 | 117,000 | — | — |
| 2021-01-12 | $8.42 | $76.08 | 65,000 | — | — |
| 2021-01-11 | $8.40 | $75.90 | 226,600 | — | — |
| 2021-01-08 | $8.44 | $76.26 | 71,400 | — | — |
| 2021-01-07 | $8.43 | $76.17 | 127,700 | — | — |
| 2021-01-06 | $8.42 | $76.08 | 111,600 | — | — |
| 2021-01-05 | $8.45 | $76.35 | 77,200 | — | — |
| 2021-01-04 | $8.45 | $76.35 | 160,600 | — | — |