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
- 1982-09-20 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 | $10.09 | $19.43 | 127,600 | — | — |
| 2021-12-30 | $9.94 | $19.14 | 114,000 | — | — |
| 2021-12-29 | $9.96 | $19.18 | 178,400 | — | — |
| 2021-12-28 | $9.96 | $19.18 | 116,400 | — | — |
| 2021-12-27 | $9.98 | $19.22 | 211,200 | — | — |
| 2021-12-23 | $9.96 | $19.18 | 148,400 | — | — |
| 2021-12-22 | $9.83 | $18.93 | 146,800 | — | — |
| 2021-12-21 | $9.76 | $18.80 | 190,700 | — | — |
| 2021-12-20 | $9.51 | $18.32 | 330,400 | — | — |
| 2021-12-17 | $9.99 | $19.24 | 556,800 | — | — |
| 2021-12-16 | $10.15 | $19.55 | 268,000 | — | — |
| 2021-12-15 | $10.31 | $19.86 | 316,500 | — | — |
| 2021-12-14 | $10.32 | $19.88 | 226,300 | — | — |
| 2021-12-13 | $10.51 | $20.24 | 400,000 | — | — |
| 2021-12-10 | $10.88 | $20.95 | 359,100 | — | — |
| 2021-12-09 | $10.87 | $20.93 | 343,900 | — | — |
| 2021-12-08 | $11.15 | $21.47 | 258,200 | — | — |
| 2021-12-07 | $10.99 | $21.17 | 193,100 | — | — |
| 2021-12-06 | $10.86 | $20.92 | 345,600 | — | — |
| 2021-12-03 | $10.68 | $20.57 | 237,600 | — | — |
| 2021-12-02 | $10.71 | $20.63 | 190,800 | — | — |
| 2021-12-01 | $10.33 | $19.89 | 386,500 | — | — |
| 2021-11-30 | $10.36 | $19.95 | 537,300 | — | — |
| 2021-11-29 | $10.80 | $20.80 | 482,500 | — | — |
| 2021-11-26 | $11.16 | $21.49 | 254,000 | — | — |
| 2021-11-24 | $11.75 | $22.63 | 354,400 | — | — |
| 2021-11-23 | $11.97 | $23.05 | 330,100 | — | — |
| 2021-11-22 | $11.99 | $23.09 | 309,800 | — | — |
| 2021-11-19 | $11.86 | $22.84 | 519,600 | — | — |
| 2021-11-18 | $11.87 | $22.86 | 354,000 | — | — |
| 2021-11-17 | $11.72 | $22.57 | 454,400 | — | — |
| 2021-11-16 | $11.60 | $22.34 | 399,300 | — | — |
| 2021-11-15 | $11.47 | $22.09 | 325,500 | — | — |
| 2021-11-12 | $11.37 | $21.90 | 380,300 | — | — |
| 2021-11-11 | $11.59 | $22.32 | 280,500 | — | — |
| 2021-11-10 | $11.56 | $22.26 | 273,200 | — | — |
| 2021-11-09 | $11.63 | $22.40 | 355,600 | — | — |
| 2021-11-08 | $11.32 | $21.80 | 312,400 | — | — |
| 2021-11-05 | $11.23 | $21.63 | 412,200 | — | — |
| 2021-11-04 | $11.04 | $21.26 | 350,500 | — | — |
| 2021-11-03 | $11.17 | $21.51 | 862,700 | — | — |
| 2021-11-02 | $11.10 | $21.38 | 888,200 | — | — |
| 2021-11-01 | $11.25 | $21.67 | 783,800 | — | — |
| 2021-10-29 | $11.00 | $21.19 | 854,800 | — | — |
| 2021-10-28 | $10.91 | $21.01 | 558,500 | — | — |
| 2021-10-27 | $10.66 | $20.53 | 433,500 | — | — |
| 2021-10-26 | $10.72 | $20.65 | 1,060,500 | — | — |
| 2021-10-25 | $11.79 | $22.71 | 342,300 | — | — |
| 2021-10-22 | $11.66 | $22.46 | 173,100 | — | — |
| 2021-10-21 | $11.89 | $22.90 | 107,600 | — | — |
| 2021-10-20 | $11.96 | $23.03 | 96,900 | — | — |
| 2021-10-19 | $11.94 | $23.00 | 120,100 | — | — |
| 2021-10-18 | $11.97 | $23.05 | 265,700 | — | — |
| 2021-10-15 | $12.10 | $23.30 | 239,500 | — | — |
| 2021-10-14 | $12.25 | $23.59 | 244,700 | — | — |
| 2021-10-13 | $11.96 | $23.03 | 227,000 | — | — |
| 2021-10-12 | $12.08 | $23.27 | 257,200 | — | — |
| 2021-10-11 | $11.99 | $23.09 | 374,000 | — | — |
| 2021-10-08 | $11.67 | $22.48 | 202,500 | — | — |
| 2021-10-07 | $11.67 | $22.48 | 312,000 | — | — |
| 2021-10-06 | $11.51 | $22.17 | 310,300 | — | — |
| 2021-10-05 | $12.20 | $23.50 | 329,000 | — | — |
| 2021-10-04 | $12.30 | $23.69 | 487,100 | — | — |
| 2021-10-01 | $11.94 | $23.00 | 421,100 | — | — |
| 2021-09-30 | $11.33 | $21.82 | 557,500 | — | — |
| 2021-09-29 | $11.58 | $22.30 | 250,700 | — | — |
| 2021-09-28 | $11.70 | $22.53 | 202,000 | — | — |
| 2021-09-27 | $11.80 | $22.73 | 347,800 | — | — |
| 2021-09-24 | $11.37 | $21.90 | 261,200 | — | — |
| 2021-09-23 | $11.48 | $22.11 | 396,000 | — | — |
| 2021-09-22 | $11.33 | $21.82 | 280,400 | — | — |
| 2021-09-21 | $10.95 | $21.09 | 348,700 | — | — |
| 2021-09-20 | $11.20 | $21.57 | 213,200 | — | — |
| 2021-09-17 | $11.24 | $21.65 | 650,000 | — | — |
| 2021-09-16 | $11.41 | $21.97 | 350,400 | — | — |
| 2021-09-15 | $11.40 | $21.96 | 415,900 | — | — |
| 2021-09-14 | $11.13 | $21.44 | 360,700 | — | — |
| 2021-09-13 | $11.48 | $22.11 | 357,800 | — | — |
| 2021-09-10 | $11.30 | $21.76 | 358,100 | — | — |
| 2021-09-09 | $11.59 | $22.32 | 217,400 | — | — |
| 2021-09-08 | $11.52 | $22.19 | 446,600 | — | — |
| 2021-09-07 | $11.94 | $23.00 | 284,500 | — | — |
| 2021-09-03 | $12.33 | $23.75 | 165,700 | — | — |
| 2021-09-02 | $12.31 | $23.71 | 278,100 | — | — |
| 2021-09-01 | $12.32 | $23.73 | 432,600 | — | — |
| 2021-08-31 | $12.44 | $23.96 | 500,000 | — | — |
| 2021-08-30 | $12.49 | $24.05 | 394,000 | — | — |
| 2021-08-27 | $12.77 | $24.59 | 190,100 | — | — |
| 2021-08-26 | $12.37 | $23.82 | 237,000 | — | — |
| 2021-08-25 | $12.62 | $24.31 | 359,900 | — | — |
| 2021-08-24 | $13.00 | $25.04 | 247,500 | — | — |
| 2021-08-23 | $12.98 | $25.00 | 183,800 | — | — |
| 2021-08-20 | $12.78 | $24.61 | 252,700 | — | — |
| 2021-08-19 | $12.78 | $24.61 | 265,000 | — | — |
| 2021-08-18 | $13.13 | $25.29 | 364,300 | — | — |
| 2021-08-17 | $13.42 | $25.85 | 411,100 | — | — |
| 2021-08-16 | $13.94 | $26.85 | 297,800 | — | — |
| 2021-08-13 | $14.28 | $27.50 | 161,800 | — | — |
| 2021-08-12 | $14.31 | $27.56 | 181,100 | — | — |
| 2021-08-11 | $14.58 | $28.08 | 229,100 | — | — |
| 2021-08-10 | $14.43 | $27.79 | 274,000 | — | — |
| 2021-08-09 | $14.25 | $27.44 | 317,400 | — | — |
| 2021-08-06 | $14.34 | $27.62 | 363,000 | — | — |
| 2021-08-05 | $13.96 | $26.89 | 1,763,000 | — | — |
| 2021-08-04 | $16.38 | $31.55 | 254,200 | — | — |
| 2021-08-03 | $16.86 | $32.47 | 230,300 | — | — |
| 2021-08-02 | $16.50 | $31.78 | 182,900 | — | — |
| 2021-07-30 | $16.73 | $32.22 | 228,600 | — | — |
| 2021-07-29 | $16.69 | $32.14 | 161,600 | — | — |
| 2021-07-28 | $16.21 | $31.22 | 224,400 | — | — |
| 2021-07-27 | $15.97 | $30.76 | 198,900 | — | — |
| 2021-07-26 | $16.05 | $30.91 | 134,800 | — | — |
| 2021-07-23 | $15.93 | $30.68 | 239,000 | — | — |
| 2021-07-22 | $15.93 | $30.68 | 190,500 | — | — |
| 2021-07-21 | $16.55 | $31.87 | 308,400 | — | — |
| 2021-07-20 | $16.30 | $31.39 | 386,900 | — | — |
| 2021-07-19 | $15.60 | $30.04 | 434,700 | — | — |
| 2021-07-16 | $15.58 | $30.01 | 270,700 | — | — |
| 2021-07-15 | $16.31 | $31.41 | 296,100 | — | — |
| 2021-07-14 | $16.53 | $31.84 | 390,500 | — | — |
| 2021-07-13 | $17.37 | $33.45 | 405,300 | — | — |
| 2021-07-12 | $17.48 | $33.67 | 261,300 | — | — |
| 2021-07-09 | $17.47 | $33.65 | 288,200 | — | — |
| 2021-07-08 | $16.73 | $32.22 | 515,200 | — | — |
| 2021-07-07 | $17.58 | $33.86 | 733,000 | — | — |
| 2021-07-06 | $16.36 | $31.51 | 260,200 | — | — |
| 2021-07-02 | $16.39 | $31.57 | 240,700 | — | — |
| 2021-07-01 | $16.62 | $32.01 | 326,200 | — | — |
| 2021-06-30 | $16.59 | $31.95 | 322,400 | — | — |
| 2021-06-29 | $16.03 | $30.87 | 155,500 | — | — |
| 2021-06-28 | $15.93 | $30.68 | 254,200 | — | — |
| 2021-06-25 | $16.38 | $31.55 | 694,300 | — | — |
| 2021-06-24 | $16.56 | $31.89 | 145,000 | — | — |
| 2021-06-23 | $16.22 | $31.24 | 159,600 | — | — |
| 2021-06-22 | $16.23 | $31.26 | 218,300 | — | — |
| 2021-06-21 | $16.18 | $31.16 | 284,300 | — | — |
| 2021-06-18 | $15.71 | $30.26 | 1,172,800 | — | — |
| 2021-06-17 | $16.32 | $31.43 | 401,400 | — | — |
| 2021-06-16 | $16.71 | $32.18 | 256,700 | — | — |
| 2021-06-15 | $16.83 | $32.41 | 302,000 | — | — |
| 2021-06-14 | $16.70 | $32.16 | 367,300 | — | — |
| 2021-06-11 | $17.22 | $33.16 | 206,700 | — | — |
| 2021-06-10 | $17.13 | $32.99 | 198,800 | — | — |
| 2021-06-09 | $17.37 | $33.45 | 182,300 | — | — |
| 2021-06-08 | $17.94 | $34.55 | 165,500 | — | — |
| 2021-06-07 | $17.73 | $34.15 | 188,400 | — | — |
| 2021-06-04 | $17.79 | $34.26 | 177,200 | — | — |
| 2021-06-03 | $17.86 | $34.40 | 148,000 | — | — |
| 2021-06-02 | $17.71 | $34.11 | 236,700 | — | — |
| 2021-06-01 | $18.13 | $34.92 | 317,900 | — | — |
| 2021-05-28 | $17.59 | $33.88 | 546,000 | — | — |
| 2021-05-27 | $16.36 | $31.51 | 992,700 | — | — |
| 2021-05-26 | $16.68 | $32.12 | 437,500 | — | — |
| 2021-05-25 | $16.22 | $31.24 | 235,200 | — | — |
| 2021-05-24 | $16.74 | $32.24 | 166,000 | — | — |
| 2021-05-21 | $16.72 | $32.20 | 225,200 | — | — |
| 2021-05-20 | $16.20 | $31.20 | 226,400 | — | — |
| 2021-05-19 | $16.47 | $31.72 | 321,000 | — | — |
| 2021-05-18 | $16.41 | $31.60 | 405,300 | — | — |
| 2021-05-17 | $16.96 | $32.66 | 474,000 | — | — |
| 2021-05-14 | $16.60 | $31.97 | 167,700 | — | — |
| 2021-05-13 | $15.96 | $30.74 | 217,400 | — | — |
| 2021-05-12 | $15.66 | $30.16 | 325,800 | — | — |
| 2021-05-11 | $16.27 | $31.33 | 213,100 | — | — |
| 2021-05-10 | $16.55 | $31.87 | 330,300 | — | — |
| 2021-05-07 | $17.01 | $32.76 | 219,100 | — | — |
| 2021-05-06 | $16.78 | $32.32 | 513,300 | — | — |
| 2021-05-05 | $16.14 | $31.08 | 202,100 | — | — |
| 2021-05-04 | $16.32 | $31.43 | 298,500 | — | — |
| 2021-05-03 | $16.77 | $32.30 | 199,900 | — | — |
| 2021-04-30 | $16.28 | $31.35 | 367,200 | — | — |
| 2021-04-29 | $16.14 | $31.08 | 189,900 | — | — |
| 2021-04-28 | $16.73 | $32.22 | 151,600 | — | — |
| 2021-04-27 | $16.77 | $32.30 | 257,800 | — | — |
| 2021-04-26 | $16.33 | $31.45 | 293,300 | — | — |
| 2021-04-23 | $16.71 | $32.18 | 364,900 | — | — |
| 2021-04-22 | $15.99 | $30.80 | 376,600 | — | — |
| 2021-04-21 | $16.10 | $31.01 | 280,000 | — | — |
| 2021-04-20 | $15.68 | $30.20 | 494,600 | — | — |
| 2021-04-19 | $15.72 | $30.28 | 307,200 | — | — |
| 2021-04-16 | $15.54 | $29.93 | 168,800 | — | — |
| 2021-04-15 | $15.53 | $29.91 | 139,600 | — | — |
| 2021-04-14 | $15.28 | $29.43 | 174,100 | — | — |
| 2021-04-13 | $15.19 | $29.25 | 182,600 | — | — |
| 2021-04-12 | $15.33 | $29.52 | 110,300 | — | — |
| 2021-04-09 | $15.23 | $29.33 | 137,200 | — | — |
| 2021-04-08 | $15.04 | $28.97 | 250,000 | — | — |
| 2021-04-07 | $14.74 | $28.39 | 256,900 | — | — |
| 2021-04-06 | $15.25 | $29.37 | 195,400 | — | — |
| 2021-04-05 | $15.16 | $29.20 | 155,900 | — | — |
| 2021-04-01 | $15.12 | $29.12 | 210,100 | — | — |
| 2021-03-31 | $14.77 | $28.45 | 384,800 | — | — |
| 2021-03-30 | $15.02 | $28.93 | 267,100 | — | — |
| 2021-03-29 | $14.56 | $28.04 | 428,400 | — | — |
| 2021-03-26 | $14.92 | $28.73 | 503,700 | — | — |
| 2021-03-25 | $15.07 | $29.02 | 466,000 | — | — |
| 2021-03-24 | $14.64 | $28.20 | 763,400 | — | — |
| 2021-03-23 | $15.46 | $29.77 | 823,500 | — | — |
| 2021-03-22 | $16.00 | $30.81 | 434,200 | — | — |
| 2021-03-19 | $15.98 | $30.78 | 782,400 | — | — |
| 2021-03-18 | $15.75 | $30.33 | 668,600 | — | — |
| 2021-03-17 | $15.39 | $29.64 | 195,200 | — | — |
| 2021-03-16 | $15.03 | $28.95 | 408,200 | — | — |
| 2021-03-15 | $15.79 | $30.41 | 207,500 | — | — |
| 2021-03-12 | $15.74 | $30.31 | 297,200 | — | — |
| 2021-03-11 | $15.45 | $29.76 | 292,700 | — | — |
| 2021-03-10 | $15.25 | $29.37 | 309,200 | — | — |
| 2021-03-09 | $14.72 | $28.35 | 354,000 | — | — |
| 2021-03-08 | $15.04 | $28.97 | 272,900 | — | — |
| 2021-03-05 | $15.03 | $28.95 | 387,000 | — | — |
| 2021-03-04 | $14.45 | $27.83 | 706,300 | — | — |
| 2021-03-03 | $15.25 | $29.37 | 605,700 | — | — |
| 2021-03-02 | $14.66 | $28.23 | 309,200 | — | — |
| 2021-03-01 | $14.46 | $27.85 | 253,100 | — | — |
| 2021-02-26 | $13.87 | $26.71 | 372,900 | — | — |
| 2021-02-25 | $13.85 | $26.67 | 327,000 | — | — |
| 2021-02-24 | $14.41 | $27.75 | 306,300 | — | — |
| 2021-02-23 | $14.52 | $27.96 | 332,000 | — | — |
| 2021-02-22 | $14.52 | $27.96 | 461,900 | — | — |
| 2021-02-19 | $14.62 | $28.16 | 725,100 | — | — |
| 2021-02-18 | $13.57 | $26.13 | 270,500 | — | — |
| 2021-02-17 | $13.81 | $26.60 | 203,300 | — | — |
| 2021-02-16 | $13.72 | $26.42 | 272,900 | — | — |
| 2021-02-12 | $13.66 | $26.31 | 255,300 | — | — |
| 2021-02-11 | $13.68 | $26.35 | 489,900 | — | — |
| 2021-02-10 | $14.06 | $27.08 | 323,200 | — | — |
| 2021-02-09 | $14.48 | $27.89 | 309,200 | — | — |
| 2021-02-08 | $14.80 | $28.50 | 492,000 | — | — |
| 2021-02-05 | $13.85 | $26.67 | 703,800 | — | — |
| 2021-02-04 | $13.71 | $26.40 | 343,900 | — | — |
| 2021-02-03 | $13.48 | $25.96 | 232,100 | — | — |
| 2021-02-02 | $13.13 | $25.29 | 154,800 | — | — |
| 2021-02-01 | $12.91 | $24.86 | 196,200 | — | — |
| 2021-01-29 | $12.55 | $24.17 | 241,400 | — | — |
| 2021-01-28 | $12.71 | $24.48 | 271,700 | — | — |
| 2021-01-27 | $12.66 | $24.38 | 451,400 | — | — |
| 2021-01-26 | $13.16 | $25.35 | 336,500 | — | — |
| 2021-01-25 | $13.55 | $26.10 | 306,600 | — | — |
| 2021-01-22 | $14.06 | $27.08 | 309,600 | — | — |
| 2021-01-21 | $14.28 | $27.50 | 454,500 | — | — |
| 2021-01-20 | $13.96 | $26.89 | 231,000 | — | — |
| 2021-01-19 | $13.63 | $26.25 | 426,400 | — | — |
| 2021-01-15 | $13.64 | $26.27 | 301,800 | — | — |
| 2021-01-14 | $13.94 | $26.85 | 351,600 | — | — |
| 2021-01-13 | $13.79 | $26.56 | 284,800 | — | — |
| 2021-01-12 | $13.92 | $26.81 | 443,000 | — | — |
| 2021-01-11 | $13.51 | $26.02 | 274,300 | — | — |
| 2021-01-08 | $13.46 | $25.92 | 508,900 | — | — |
| 2021-01-07 | $13.39 | $25.79 | 374,800 | — | — |
| 2021-01-06 | $13.47 | $25.94 | 506,300 | — | — |
| 2021-01-05 | $12.66 | $24.38 | 356,000 | — | — |
| 2021-01-04 | $12.17 | $23.44 | 760,500 | — | — |