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
- 1980-03-17 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 | $7.40 | $48.28 | 9,800 | — | — |
| 2021-12-30 | $7.35 | $47.95 | 11,600 | — | — |
| 2021-12-29 | $7.22 | $47.11 | 15,000 | — | — |
| 2021-12-28 | $7.07 | $46.13 | 12,900 | — | — |
| 2021-12-27 | $7.12 | $46.45 | 23,200 | — | — |
| 2021-12-23 | $7.09 | $46.26 | 8,100 | — | — |
| 2021-12-22 | $6.99 | $45.61 | 15,400 | — | — |
| 2021-12-21 | $7.01 | $45.74 | 30,000 | — | — |
| 2021-12-20 | $6.91 | $45.08 | 29,500 | — | — |
| 2021-12-17 | $7.21 | $47.04 | 97,600 | — | — |
| 2021-12-16 | $7.20 | $46.98 | 25,800 | — | — |
| 2021-12-15 | $7.27 | $47.43 | 52,600 | — | — |
| 2021-12-14 | $6.76 | $44.10 | 135,200 | — | — |
| 2021-12-13 | $6.87 | $44.82 | 24,800 | — | — |
| 2021-12-10 | $6.99 | $45.61 | 21,700 | — | — |
| 2021-12-09 | $6.82 | $44.50 | 19,600 | — | — |
| 2021-12-08 | $7.08 | $46.19 | 20,000 | — | — |
| 2021-12-07 | $7.00 | $45.67 | 55,900 | — | — |
| 2021-12-06 | $6.31 | $41.17 | 25,900 | — | — |
| 2021-12-03 | $5.93 | $38.69 | 13,400 | — | — |
| 2021-12-02 | $6.00 | $39.15 | 25,500 | — | — |
| 2021-12-01 | $5.83 | $38.04 | 86,700 | — | — |
| 2021-11-30 | $6.15 | $39.73 | 25,700 | — | — |
| 2021-11-29 | $6.29 | $40.64 | 15,500 | — | — |
| 2021-11-26 | $6.21 | $40.12 | 10,200 | — | — |
| 2021-11-24 | $6.47 | $41.80 | 16,000 | — | — |
| 2021-11-23 | $6.60 | $42.64 | 17,900 | — | — |
| 2021-11-22 | $6.43 | $41.54 | 30,000 | — | — |
| 2021-11-19 | $6.36 | $41.09 | 46,200 | — | — |
| 2021-11-18 | $6.62 | $42.77 | 98,300 | — | — |
| 2021-11-17 | $7.23 | $46.71 | 67,000 | — | — |
| 2021-11-16 | $7.38 | $47.68 | 78,600 | — | — |
| 2021-11-15 | $6.81 | $44.00 | 10,500 | — | — |
| 2021-11-12 | $6.93 | $44.77 | 22,800 | — | — |
| 2021-11-11 | $6.96 | $44.97 | 71,800 | — | — |
| 2021-11-10 | $6.73 | $43.48 | 13,000 | — | — |
| 2021-11-09 | $6.74 | $43.55 | 40,500 | — | — |
| 2021-11-08 | $6.64 | $42.90 | 10,800 | — | — |
| 2021-11-05 | $6.46 | $41.74 | 58,800 | — | — |
| 2021-11-04 | $6.07 | $39.22 | 22,200 | — | — |
| 2021-11-03 | $5.95 | $38.44 | 16,800 | — | — |
| 2021-11-02 | $5.98 | $38.64 | 18,700 | — | — |
| 2021-11-01 | $5.98 | $38.64 | 32,500 | — | — |
| 2021-10-29 | $5.77 | $37.28 | 14,700 | — | — |
| 2021-10-28 | $5.85 | $37.80 | 11,600 | — | — |
| 2021-10-27 | $5.78 | $37.34 | 14,500 | — | — |
| 2021-10-26 | $5.95 | $38.44 | 17,900 | — | — |
| 2021-10-25 | $6.06 | $39.15 | 16,700 | — | — |
| 2021-10-22 | $5.89 | $38.05 | 24,500 | — | — |
| 2021-10-21 | $6.12 | $39.54 | 12,500 | — | — |
| 2021-10-20 | $6.08 | $39.28 | 15,200 | — | — |
| 2021-10-19 | $5.92 | $38.25 | 11,600 | — | — |
| 2021-10-18 | $5.99 | $38.70 | 23,300 | — | — |
| 2021-10-15 | $6.00 | $38.76 | 19,800 | — | — |
| 2021-10-14 | $6.22 | $40.19 | 13,900 | — | — |
| 2021-10-13 | $6.20 | $40.06 | 11,500 | — | — |
| 2021-10-12 | $6.13 | $39.60 | 9,400 | — | — |
| 2021-10-11 | $6.09 | $39.35 | 9,000 | — | — |
| 2021-10-08 | $6.35 | $41.03 | 30,200 | — | — |
| 2021-10-07 | $6.57 | $42.45 | 63,600 | — | — |
| 2021-10-06 | $5.84 | $37.73 | 16,800 | — | — |
| 2021-10-05 | $6.00 | $38.76 | 26,700 | — | — |
| 2021-10-04 | $6.19 | $39.99 | 26,200 | — | — |
| 2021-10-01 | $6.39 | $41.28 | 45,700 | — | — |
| 2021-09-30 | $5.76 | $37.21 | 12,600 | — | — |
| 2021-09-29 | $5.84 | $37.73 | 15,400 | — | — |
| 2021-09-28 | $5.91 | $38.18 | 13,700 | — | — |
| 2021-09-27 | $5.92 | $38.25 | 36,400 | — | — |
| 2021-09-24 | $5.88 | $37.99 | 18,200 | — | — |
| 2021-09-23 | $5.91 | $38.18 | 21,100 | — | — |
| 2021-09-22 | $5.90 | $38.12 | 26,600 | — | — |
| 2021-09-21 | $5.99 | $38.70 | 35,700 | — | — |
| 2021-09-20 | $5.99 | $38.70 | 31,100 | — | — |
| 2021-09-17 | $6.14 | $39.67 | 60,000 | — | — |
| 2021-09-16 | $6.43 | $41.54 | 36,600 | — | — |
| 2021-09-15 | $6.14 | $39.67 | 33,000 | — | — |
| 2021-09-14 | $6.02 | $38.89 | 22,600 | — | — |
| 2021-09-13 | $6.10 | $39.41 | 34,300 | — | — |
| 2021-09-10 | $5.97 | $38.57 | 44,200 | — | — |
| 2021-09-09 | $6.14 | $39.67 | 36,400 | — | — |
| 2021-09-08 | $6.51 | $42.06 | 31,800 | — | — |
| 2021-09-07 | $6.45 | $41.67 | 26,900 | — | — |
| 2021-09-03 | $6.49 | $41.93 | 41,100 | — | — |
| 2021-09-02 | $6.63 | $42.83 | 11,600 | — | — |
| 2021-09-01 | $6.76 | $43.67 | 34,500 | — | — |
| 2021-08-31 | $6.84 | $43.80 | 25,300 | — | — |
| 2021-08-30 | $6.70 | $42.91 | 34,100 | — | — |
| 2021-08-27 | $6.79 | $43.48 | 87,400 | — | — |
| 2021-08-26 | $6.50 | $41.63 | 26,100 | — | — |
| 2021-08-25 | $6.53 | $41.82 | 15,700 | — | — |
| 2021-08-24 | $6.45 | $41.31 | 20,800 | — | — |
| 2021-08-23 | $6.44 | $41.24 | 23,000 | — | — |
| 2021-08-20 | $6.28 | $40.22 | 39,900 | — | — |
| 2021-08-19 | $6.44 | $41.24 | 119,300 | — | — |
| 2021-08-18 | $6.27 | $40.15 | 25,400 | — | — |
| 2021-08-17 | $6.19 | $39.64 | 16,800 | — | — |
| 2021-08-16 | $6.05 | $38.74 | 20,100 | — | — |
| 2021-08-13 | $6.20 | $39.71 | 51,200 | — | — |
| 2021-08-12 | $6.07 | $38.87 | 17,000 | — | — |
| 2021-08-11 | $6.24 | $39.96 | 20,600 | — | — |
| 2021-08-10 | $6.26 | $40.09 | 18,500 | — | — |
| 2021-08-09 | $6.43 | $41.18 | 41,800 | — | — |
| 2021-08-06 | $6.49 | $41.56 | 111,400 | — | — |
| 2021-08-05 | $5.93 | $37.98 | 61,200 | — | — |
| 2021-08-04 | $5.88 | $37.66 | 13,600 | — | — |
| 2021-08-03 | $6.00 | $38.42 | 36,700 | — | — |
| 2021-08-02 | $5.88 | $37.66 | 27,600 | — | — |
| 2021-07-30 | $6.03 | $38.62 | 13,400 | — | — |
| 2021-07-29 | $5.98 | $38.30 | 28,200 | — | — |
| 2021-07-28 | $6.11 | $39.13 | 14,200 | — | — |
| 2021-07-27 | $6.12 | $39.19 | 17,800 | — | — |
| 2021-07-26 | $6.30 | $40.35 | 9,100 | — | — |
| 2021-07-23 | $6.23 | $39.90 | 9,000 | — | — |
| 2021-07-22 | $6.12 | $39.19 | 17,900 | — | — |
| 2021-07-21 | $6.43 | $41.18 | 26,000 | — | — |
| 2021-07-20 | $6.28 | $40.22 | 31,800 | — | — |
| 2021-07-19 | $6.28 | $40.22 | 50,500 | — | — |
| 2021-07-16 | $6.27 | $40.15 | 28,200 | — | — |
| 2021-07-15 | $6.57 | $42.07 | 15,800 | — | — |
| 2021-07-14 | $6.67 | $42.72 | 10,600 | — | — |
| 2021-07-13 | $6.68 | $42.78 | 16,900 | — | — |
| 2021-07-12 | $6.79 | $43.48 | 24,300 | — | — |
| 2021-07-09 | $6.62 | $42.39 | 11,300 | — | — |
| 2021-07-08 | $6.41 | $41.05 | 32,200 | — | — |
| 2021-07-07 | $6.46 | $41.37 | 51,700 | — | — |
| 2021-07-06 | $6.91 | $44.25 | 185,900 | — | — |
| 2021-07-02 | $6.28 | $40.22 | 19,800 | — | — |
| 2021-07-01 | $6.31 | $40.41 | 35,200 | — | — |
| 2021-06-30 | $6.50 | $41.63 | 23,400 | — | — |
| 2021-06-29 | $6.78 | $43.42 | 19,700 | — | — |
| 2021-06-28 | $6.81 | $43.61 | 34,300 | — | — |
| 2021-06-25 | $7.08 | $45.34 | 121,300 | — | — |
| 2021-06-24 | $7.25 | $46.43 | 15,600 | — | — |
| 2021-06-23 | $7.33 | $46.94 | 29,400 | — | — |
| 2021-06-22 | $7.25 | $46.43 | 20,500 | — | — |
| 2021-06-21 | $7.46 | $47.77 | 34,200 | — | — |
| 2021-06-18 | $7.44 | $47.65 | 44,600 | — | — |
| 2021-06-17 | $7.49 | $47.97 | 23,800 | — | — |
| 2021-06-16 | $7.53 | $48.22 | 30,800 | — | — |
| 2021-06-15 | $7.62 | $48.80 | 22,600 | — | — |
| 2021-06-14 | $7.77 | $49.76 | 25,500 | — | — |
| 2021-06-11 | $7.70 | $49.31 | 20,300 | — | — |
| 2021-06-10 | $7.36 | $47.13 | 20,200 | — | — |
| 2021-06-09 | $7.51 | $48.09 | 77,500 | — | — |
| 2021-06-08 | $7.47 | $47.84 | 25,400 | — | — |
| 2021-06-07 | $7.50 | $48.03 | 32,500 | — | — |
| 2021-06-04 | $7.24 | $46.37 | 37,900 | — | — |
| 2021-06-03 | $7.66 | $48.67 | 33,400 | — | — |
| 2021-06-02 | $7.48 | $47.53 | 25,400 | — | — |
| 2021-06-01 | $7.44 | $47.27 | 25,900 | — | — |
| 2021-05-28 | $7.24 | $46.00 | 15,600 | — | — |
| 2021-05-27 | $7.25 | $46.07 | 16,500 | — | — |
| 2021-05-26 | $7.35 | $46.70 | 18,400 | — | — |
| 2021-05-25 | $7.55 | $47.97 | 43,700 | — | — |
| 2021-05-24 | $7.60 | $48.29 | 53,400 | — | — |
| 2021-05-21 | $7.40 | $47.02 | 15,100 | — | — |
| 2021-05-20 | $7.34 | $46.64 | 14,900 | — | — |
| 2021-05-19 | $7.17 | $45.56 | 16,200 | — | — |
| 2021-05-18 | $7.43 | $47.21 | 9,800 | — | — |
| 2021-05-17 | $7.64 | $48.54 | 21,500 | — | — |
| 2021-05-14 | $7.70 | $48.93 | 25,600 | — | — |
| 2021-05-13 | $7.32 | $46.51 | 24,200 | — | — |
| 2021-05-12 | $7.13 | $45.30 | 24,500 | — | — |
| 2021-05-11 | $7.10 | $45.11 | 29,100 | — | — |
| 2021-05-10 | $7.03 | $44.67 | 23,100 | — | — |
| 2021-05-07 | $7.11 | $45.18 | 26,300 | — | — |
| 2021-05-06 | $7.21 | $45.81 | 31,400 | — | — |
| 2021-05-05 | $7.70 | $48.93 | 42,800 | — | — |
| 2021-05-04 | $7.66 | $48.67 | 46,300 | — | — |
| 2021-05-03 | $7.37 | $46.83 | 29,100 | — | — |
| 2021-04-30 | $7.10 | $45.11 | 31,600 | — | — |
| 2021-04-29 | $7.34 | $46.64 | 21,100 | — | — |
| 2021-04-28 | $7.36 | $46.76 | 25,300 | — | — |
| 2021-04-27 | $7.31 | $46.45 | 25,700 | — | — |
| 2021-04-26 | $7.43 | $47.21 | 27,200 | — | — |
| 2021-04-23 | $7.52 | $47.78 | 17,300 | — | — |
| 2021-04-22 | $7.57 | $48.10 | 25,400 | — | — |
| 2021-04-21 | $8.09 | $51.40 | 68,400 | — | — |
| 2021-04-20 | $7.42 | $47.15 | 82,300 | — | — |
| 2021-04-19 | $8.40 | $53.37 | 69,700 | — | — |
| 2021-04-16 | $8.29 | $52.67 | 116,300 | — | — |
| 2021-04-15 | $7.71 | $48.99 | 79,500 | — | — |
| 2021-04-14 | $7.21 | $45.81 | 74,500 | — | — |
| 2021-04-13 | $7.26 | $46.13 | 40,900 | — | — |
| 2021-04-12 | $7.15 | $45.43 | 36,700 | — | — |
| 2021-04-09 | $7.15 | $45.43 | 19,400 | — | — |
| 2021-04-08 | $7.19 | $45.68 | 45,100 | — | — |
| 2021-04-07 | $7.33 | $46.57 | 38,700 | — | — |
| 2021-04-06 | $7.87 | $50.01 | 43,800 | — | — |
| 2021-04-05 | $7.22 | $45.88 | 36,400 | — | — |
| 2021-04-01 | $7.26 | $46.13 | 32,600 | — | — |
| 2021-03-31 | $7.45 | $47.34 | 132,900 | — | — |
| 2021-03-30 | $7.72 | $49.05 | 236,500 | — | — |
| 2021-03-29 | $6.69 | $42.51 | 60,900 | — | — |
| 2021-03-26 | $6.89 | $43.78 | 15,600 | — | — |
| 2021-03-25 | $6.69 | $42.51 | 30,900 | — | — |
| 2021-03-24 | $6.39 | $40.60 | 27,600 | — | — |
| 2021-03-23 | $6.55 | $41.62 | 41,000 | — | — |
| 2021-03-22 | $6.74 | $42.83 | 40,100 | — | — |
| 2021-03-19 | $6.99 | $44.41 | 93,600 | — | — |
| 2021-03-18 | $7.01 | $44.54 | 65,900 | — | — |
| 2021-03-17 | $7.21 | $45.81 | 160,600 | — | — |
| 2021-03-16 | $6.90 | $43.84 | 37,900 | — | — |
| 2021-03-15 | $6.92 | $43.97 | 31,800 | — | — |
| 2021-03-12 | $6.89 | $43.78 | 20,000 | — | — |
| 2021-03-11 | $6.75 | $42.51 | 62,100 | — | — |
| 2021-03-10 | $6.90 | $43.45 | 41,100 | — | — |
| 2021-03-09 | $6.86 | $43.20 | 80,200 | — | — |
| 2021-03-08 | $6.78 | $42.70 | 79,800 | — | — |
| 2021-03-05 | $6.34 | $39.93 | 63,000 | — | — |
| 2021-03-04 | $6.16 | $38.79 | 76,400 | — | — |
| 2021-03-03 | $6.04 | $38.04 | 33,000 | — | — |
| 2021-03-02 | $6.03 | $37.97 | 33,800 | — | — |
| 2021-03-01 | $6.05 | $38.10 | 28,900 | — | — |
| 2021-02-26 | $5.61 | $35.33 | 36,300 | — | — |
| 2021-02-25 | $6.04 | $38.04 | 110,000 | — | — |
| 2021-02-24 | $6.32 | $39.80 | 243,900 | — | — |
| 2021-02-23 | $5.08 | $31.99 | 12,000 | — | — |
| 2021-02-22 | $5.08 | $31.99 | 16,800 | — | — |
| 2021-02-19 | $5.09 | $32.05 | 22,200 | — | — |
| 2021-02-18 | $5.03 | $31.68 | 18,400 | — | — |
| 2021-02-17 | $5.20 | $32.75 | 31,800 | — | — |
| 2021-02-16 | $5.09 | $32.05 | 28,500 | — | — |
| 2021-02-12 | $5.21 | $32.81 | 12,300 | — | — |
| 2021-02-11 | $5.09 | $32.05 | 19,500 | — | — |
| 2021-02-10 | $5.03 | $31.68 | 16,100 | — | — |
| 2021-02-09 | $5.23 | $32.94 | 28,200 | — | — |
| 2021-02-08 | $5.29 | $33.31 | 161,600 | — | — |
| 2021-02-05 | $4.88 | $30.73 | 21,300 | — | — |
| 2021-02-04 | $4.80 | $30.23 | 11,800 | — | — |
| 2021-02-03 | $4.66 | $29.35 | 14,600 | — | — |
| 2021-02-02 | $4.78 | $30.10 | 36,600 | — | — |
| 2021-02-01 | $4.76 | $29.98 | 17,000 | — | — |
| 2021-01-29 | $4.51 | $28.40 | 19,600 | — | — |
| 2021-01-28 | $4.65 | $29.28 | 13,700 | — | — |
| 2021-01-27 | $4.68 | $29.47 | 38,300 | — | — |
| 2021-01-26 | $4.77 | $30.04 | 13,200 | — | — |
| 2021-01-25 | $4.73 | $29.79 | 15,200 | — | — |
| 2021-01-22 | $4.89 | $30.79 | 18,200 | — | — |
| 2021-01-21 | $4.64 | $29.22 | 11,600 | — | — |
| 2021-01-20 | $4.63 | $29.16 | 16,900 | — | — |
| 2021-01-19 | $4.77 | $30.04 | 10,100 | — | — |
| 2021-01-15 | $4.74 | $29.85 | 14,100 | — | — |
| 2021-01-14 | $4.87 | $30.67 | 5,400 | — | — |
| 2021-01-13 | $4.80 | $30.23 | 14,400 | — | — |
| 2021-01-12 | $4.93 | $31.05 | 10,900 | — | — |
| 2021-01-11 | $4.75 | $29.91 | 7,300 | — | — |
| 2021-01-08 | $4.91 | $30.92 | 12,000 | — | — |
| 2021-01-07 | $5.10 | $32.12 | 17,600 | — | — |
| 2021-01-06 | $5.01 | $31.55 | 42,000 | — | — |
| 2021-01-05 | $4.64 | $29.22 | 35,600 | — | — |
| 2021-01-04 | $4.52 | $28.46 | 15,600 | — | — |