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
- 1990-11-26 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 |
|---|---|---|---|
| 2021-12-31 | $10.09 | $24.50 | 2,030,600 |
| 2021-12-30 | $10.54 | $25.60 | 558,900 |
| 2021-12-29 | $10.49 | $25.48 | 414,100 |
| 2021-12-28 | $10.76 | $26.13 | 281,800 |
| 2021-12-27 | $11.24 | $27.30 | 119,400 |
| 2021-12-23 | $11.31 | $27.47 | 154,500 |
| 2021-12-22 | $10.87 | $26.40 | 171,400 |
| 2021-12-21 | $10.99 | $26.69 | 178,100 |
| 2021-12-20 | $10.83 | $26.30 | 347,000 |
| 2021-12-17 | $10.36 | $25.16 | 1,704,900 |
| 2021-12-16 | $10.46 | $25.40 | 1,268,200 |
| 2021-12-15 | $11.72 | $28.46 | 341,300 |
| 2021-12-14 | $11.86 | $28.80 | 555,100 |
| 2021-12-13 | $13.58 | $32.98 | 545,900 |
| 2021-12-10 | $12.69 | $30.82 | 616,000 |
| 2021-12-09 | $10.35 | $25.14 | 1,349,700 |
| 2021-12-08 | $11.03 | $26.79 | 1,720,500 |
| 2021-12-07 | $12.04 | $29.24 | 1,489,700 |
| 2021-12-06 | $10.00 | $24.29 | 1,984,900 |
| 2021-12-03 | $14.25 | $34.61 | 365,600 |
| 2021-12-02 | $16.14 | $39.20 | 120,700 |
| 2021-12-01 | $16.98 | $41.24 | 262,600 |
| 2021-11-30 | $17.91 | $43.50 | 467,100 |
| 2021-11-29 | $19.05 | $46.27 | 126,900 |
| 2021-11-26 | $19.07 | $46.31 | 168,900 |
| 2021-11-24 | $20.85 | $50.64 | 213,700 |
| 2021-11-23 | $24.48 | $59.45 | 47,900 |
| 2021-11-22 | $24.86 | $60.38 | 36,200 |
| 2021-11-19 | $25.62 | $62.22 | 40,700 |
| 2021-11-18 | $26.21 | $63.65 | 48,000 |
| 2021-11-17 | $25.71 | $62.44 | 85,700 |
| 2021-11-16 | $25.63 | $62.25 | 77,300 |
| 2021-11-15 | $23.49 | $57.05 | 942,300 |
| 2021-11-12 | $23.91 | $58.07 | 74,400 |
| 2021-11-11 | $22.09 | $53.65 | 120,900 |
| 2021-11-10 | $20.76 | $50.42 | 166,700 |
| 2021-11-09 | $20.57 | $49.96 | 90,000 |
| 2021-11-08 | $20.22 | $49.11 | 121,300 |
| 2021-11-05 | $23.39 | $56.81 | 35,900 |
| 2021-11-04 | $23.56 | $57.22 | 31,900 |
| 2021-11-03 | $23.94 | $58.14 | 72,400 |
| 2021-11-02 | $25.01 | $60.74 | 141,600 |
| 2021-11-01 | $24.77 | $60.16 | 17,800 |
| 2021-10-29 | $24.66 | $59.89 | 36,400 |
| 2021-10-28 | $25.49 | $61.91 | 35,000 |
| 2021-10-27 | $24.86 | $60.38 | 56,200 |
| 2021-10-26 | $25.04 | $60.81 | 31,600 |
| 2021-10-25 | $24.92 | $60.52 | 64,500 |
| 2021-10-22 | $25.99 | $63.12 | 97,600 |
| 2021-10-21 | $26.65 | $64.72 | 92,000 |
| 2021-10-20 | $26.31 | $63.90 | 75,900 |
| 2021-10-19 | $26.30 | $63.87 | 49,300 |
| 2021-10-18 | $26.37 | $64.04 | 49,700 |
| 2021-10-15 | $27.25 | $66.18 | 33,400 |
| 2021-10-14 | $26.69 | $64.82 | 46,600 |
| 2021-10-13 | $25.52 | $61.98 | 16,800 |
| 2021-10-12 | $24.71 | $60.01 | 33,700 |
| 2021-10-11 | $24.34 | $59.11 | 48,800 |
| 2021-10-08 | $26.88 | $65.28 | 114,800 |
| 2021-10-07 | $26.11 | $63.41 | 71,500 |
| 2021-10-06 | $25.70 | $62.42 | 97,100 |
| 2021-10-05 | $23.73 | $57.63 | 54,500 |
| 2021-10-04 | $22.79 | $55.35 | 130,000 |
| 2021-10-01 | $23.91 | $58.07 | 58,100 |
| 2021-09-30 | $23.25 | $56.47 | 72,200 |
| 2021-09-29 | $21.67 | $52.63 | 26,600 |
| 2021-09-28 | $21.19 | $51.46 | 51,000 |
| 2021-09-27 | $20.85 | $50.64 | 57,200 |
| 2021-09-24 | $20.62 | $50.08 | 45,400 |
| 2021-09-23 | $21.65 | $52.58 | 46,200 |
| 2021-09-22 | $21.14 | $51.34 | 52,200 |
| 2021-09-21 | $20.94 | $50.86 | 94,800 |
| 2021-09-20 | $21.46 | $52.12 | 214,100 |
| 2021-09-17 | $28.08 | $68.20 | 315,300 |
| 2021-09-16 | $26.80 | $65.09 | 70,400 |
| 2021-09-15 | $26.98 | $65.52 | 43,500 |
| 2021-09-14 | $27.41 | $66.57 | 53,700 |
| 2021-09-13 | $25.89 | $62.88 | 79,900 |
| 2021-09-10 | $28.96 | $70.33 | 130,100 |
| 2021-09-09 | $26.46 | $64.26 | 79,300 |
| 2021-09-08 | $26.37 | $64.04 | 32,100 |
| 2021-09-07 | $26.17 | $63.56 | 54,500 |
| 2021-09-03 | $24.60 | $59.74 | 36,200 |
| 2021-09-02 | $25.32 | $61.49 | 53,900 |
| 2021-09-01 | $26.23 | $63.70 | 40,200 |
| 2021-08-31 | $25.95 | $63.02 | 33,100 |
| 2021-08-30 | $26.15 | $63.51 | 30,900 |
| 2021-08-27 | $26.40 | $64.12 | 46,600 |
| 2021-08-26 | $25.87 | $62.83 | 42,900 |
| 2021-08-25 | $25.23 | $61.27 | 67,900 |
| 2021-08-24 | $24.40 | $59.26 | 52,400 |
| 2021-08-23 | $23.23 | $56.42 | 38,600 |
| 2021-08-20 | $23.11 | $56.13 | 23,300 |
| 2021-08-19 | $22.17 | $53.84 | 46,000 |
| 2021-08-18 | $23.17 | $56.27 | 40,100 |
| 2021-08-17 | $22.96 | $55.76 | 63,700 |
| 2021-08-16 | $23.55 | $57.19 | 76,900 |
| 2021-08-13 | $24.05 | $58.41 | 31,700 |
| 2021-08-12 | $24.00 | $58.29 | 30,000 |
| 2021-08-11 | $24.60 | $59.74 | 165,300 |
| 2021-08-10 | $24.76 | $60.13 | 115,300 |
| 2021-08-09 | $23.81 | $57.83 | 156,600 |
| 2021-08-06 | $21.67 | $52.63 | 105,300 |
| 2021-08-05 | $23.00 | $55.86 | 66,700 |
| 2021-08-04 | $21.65 | $52.58 | 95,900 |
| 2021-08-03 | $21.50 | $52.22 | 120,500 |
| 2021-08-02 | $21.03 | $51.07 | 129,300 |
| 2021-07-30 | $20.53 | $49.86 | 145,300 |
| 2021-07-29 | $21.24 | $51.58 | 315,400 |
| 2021-07-28 | $22.83 | $55.45 | 186,100 |
| 2021-07-27 | $22.78 | $55.32 | 183,200 |
| 2021-07-26 | $23.56 | $57.22 | 215,200 |
| 2021-07-23 | $24.62 | $59.79 | 153,100 |
| 2021-07-22 | $25.42 | $61.74 | 237,800 |
| 2021-07-21 | $24.42 | $59.31 | 504,800 |
| 2021-07-20 | $25.44 | $61.78 | 285,700 |
| 2021-07-19 | $22.86 | $55.52 | 393,400 |
| 2021-07-16 | $22.68 | $55.08 | 269,900 |
| 2021-07-15 | $23.08 | $56.05 | 203,500 |
| 2021-07-14 | $22.26 | $54.06 | 210,200 |
| 2021-07-13 | $21.44 | $52.07 | 232,900 |
| 2021-07-12 | $21.50 | $52.22 | 195,400 |
| 2021-07-09 | $20.49 | $49.76 | 189,000 |
| 2021-07-08 | $19.52 | $47.41 | 142,200 |
| 2021-07-07 | $20.20 | $49.06 | 371,100 |
| 2021-07-06 | $21.88 | $53.14 | 258,600 |
| 2021-07-02 | $22.19 | $53.89 | 204,000 |
| 2021-07-01 | $23.48 | $57.02 | 217,000 |
| 2021-06-30 | $27.71 | $67.30 | 933,000 |
| 2021-06-29 | $22.27 | $54.09 | 959,000 |
| 2021-06-28 | $26.23 | $63.70 | 459,000 |
| 2021-06-25 | $25.74 | $62.51 | 144,500 |
| 2021-06-24 | $26.76 | $64.99 | 318,700 |
| 2021-06-23 | $25.78 | $62.61 | 188,600 |
| 2021-06-22 | $25.77 | $62.59 | 407,700 |
| 2021-06-21 | $28.15 | $68.37 | 310,000 |
| 2021-06-18 | $26.80 | $65.09 | 437,100 |
| 2021-06-17 | $30.92 | $75.09 | 321,400 |
| 2021-06-16 | $29.83 | $72.45 | 319,200 |
| 2021-06-15 | $30.87 | $74.97 | 378,300 |
| 2021-06-14 | $33.45 | $81.24 | 325,700 |
| 2021-06-11 | $36.90 | $89.62 | 372,800 |
| 2021-06-10 | $35.31 | $85.76 | 434,500 |
| 2021-06-09 | $33.92 | $82.38 | 783,800 |
| 2021-06-08 | $35.03 | $85.08 | 571,200 |
| 2021-06-07 | $31.99 | $77.69 | 785,800 |
| 2021-06-04 | $27.27 | $66.23 | 249,000 |
| 2021-06-03 | $26.27 | $63.80 | 232,800 |
| 2021-06-02 | $27.35 | $66.42 | 555,100 |
| 2021-06-01 | $29.65 | $72.01 | 450,700 |
| 2021-05-28 | $27.18 | $66.01 | 1,438,500 |
| 2021-05-27 | $26.12 | $63.44 | 1,304,000 |
| 2021-05-26 | $23.59 | $57.29 | 1,080,900 |
| 2021-05-25 | $26.41 | $64.14 | 839,800 |
| 2021-05-24 | $24.51 | $59.53 | 812,700 |
| 2021-05-21 | $25.23 | $61.27 | 771,000 |
| 2021-05-20 | $23.84 | $57.90 | 1,147,700 |
| 2021-05-19 | $20.08 | $48.77 | 162,300 |
| 2021-05-18 | $20.86 | $50.66 | 350,300 |
| 2021-05-17 | $21.80 | $52.94 | 370,600 |
| 2021-05-14 | $20.72 | $50.32 | 934,000 |
| 2021-05-13 | $20.57 | $49.96 | 1,156,000 |
| 2021-05-12 | $18.83 | $45.73 | 1,184,400 |
| 2021-05-11 | $19.84 | $48.18 | 1,336,300 |
| 2021-05-10 | $18.81 | $45.68 | 1,126,200 |
| 2021-05-07 | $19.03 | $46.22 | 1,274,400 |
| 2021-05-06 | $16.59 | $40.29 | 396,200 |
| 2021-05-05 | $16.07 | $39.03 | 360,100 |
| 2021-05-04 | $15.60 | $37.89 | 662,200 |
| 2021-05-03 | $14.47 | $35.14 | 787,100 |
| 2021-04-30 | $12.94 | $31.43 | 450,100 |
| 2021-04-29 | $12.97 | $31.50 | 595,400 |
| 2021-04-28 | $11.68 | $28.37 | 111,200 |
| 2021-04-27 | $11.60 | $28.17 | 234,800 |
| 2021-04-26 | $10.75 | $26.11 | 402,400 |
| 2021-04-23 | $11.95 | $29.02 | 103,000 |
| 2021-04-22 | $11.83 | $28.73 | 103,800 |
| 2021-04-21 | $12.18 | $29.58 | 335,200 |
| 2021-04-20 | $12.44 | $30.21 | 105,000 |
| 2021-04-19 | $12.97 | $31.50 | 260,200 |
| 2021-04-16 | $12.15 | $29.51 | 256,300 |
| 2021-04-15 | $11.92 | $28.95 | 285,600 |
| 2021-04-14 | $13.18 | $32.01 | 690,400 |
| 2021-04-13 | $13.90 | $33.76 | 946,900 |
| 2021-04-12 | $11.90 | $28.90 | 208,700 |
| 2021-04-09 | $11.63 | $28.25 | 50,000 |
| 2021-04-08 | $12.18 | $29.58 | 51,400 |
| 2021-04-07 | $12.21 | $29.65 | 34,200 |
| 2021-04-06 | $12.31 | $29.90 | 99,600 |
| 2021-04-05 | $12.04 | $29.24 | 57,600 |
| 2021-04-01 | $12.13 | $29.46 | 80,000 |
| 2021-03-31 | $12.33 | $29.95 | 135,500 |
| 2021-03-30 | $11.71 | $28.44 | 76,600 |
| 2021-03-29 | $11.79 | $28.63 | 80,900 |
| 2021-03-26 | $12.08 | $29.34 | 122,700 |
| 2021-03-25 | $11.77 | $28.59 | 99,900 |
| 2021-03-24 | $11.94 | $29.00 | 197,000 |
| 2021-03-23 | $12.24 | $29.73 | 170,000 |
| 2021-03-22 | $11.79 | $28.63 | 283,200 |
| 2021-03-19 | $11.98 | $29.10 | 214,100 |
| 2021-03-18 | $12.40 | $30.12 | 137,500 |
| 2021-03-17 | $12.55 | $30.48 | 94,600 |
| 2021-03-16 | $12.93 | $31.40 | 214,600 |
| 2021-03-15 | $13.06 | $31.72 | 88,400 |
| 2021-03-12 | $12.87 | $31.26 | 244,500 |
| 2021-03-11 | $14.30 | $34.73 | 1,336,700 |
| 2021-03-10 | $12.07 | $29.31 | 705,000 |
| 2021-03-09 | $12.95 | $31.45 | 727,700 |
| 2021-03-08 | $11.75 | $28.54 | 623,400 |
| 2021-03-05 | $10.31 | $25.04 | 350,000 |
| 2021-03-04 | $10.91 | $26.50 | 878,100 |
| 2021-03-03 | $11.50 | $27.93 | 1,893,000 |
| 2021-03-02 | $9.47 | $23.00 | 196,400 |
| 2021-03-01 | $9.37 | $22.76 | 176,900 |
| 2021-02-26 | $9.08 | $22.05 | 56,600 |
| 2021-02-25 | $9.13 | $22.17 | 50,000 |
| 2021-02-24 | $9.36 | $22.73 | 84,700 |
| 2021-02-23 | $9.04 | $21.95 | 97,900 |
| 2021-02-22 | $9.25 | $22.46 | 33,500 |
| 2021-02-19 | $9.40 | $22.83 | 41,900 |
| 2021-02-18 | $9.51 | $23.10 | 73,500 |
| 2021-02-17 | $9.50 | $23.07 | 97,900 |
| 2021-02-16 | $9.17 | $22.27 | 39,600 |
| 2021-02-12 | $8.94 | $21.71 | 115,700 |
| 2021-02-11 | $8.66 | $21.03 | 59,400 |
| 2021-02-10 | $8.81 | $21.40 | 392,700 |
| 2021-02-09 | $8.53 | $20.72 | 89,100 |
| 2021-02-08 | $8.70 | $21.13 | 130,400 |
| 2021-02-05 | $9.33 | $22.66 | 103,900 |
| 2021-02-04 | $8.75 | $21.25 | 58,800 |
| 2021-02-03 | $8.13 | $19.74 | 17,900 |
| 2021-02-02 | $8.08 | $19.62 | 37,700 |
| 2021-02-01 | $7.91 | $19.21 | 76,700 |
| 2021-01-29 | $8.21 | $19.94 | 419,100 |
| 2021-01-28 | $7.02 | $17.05 | 57,000 |
| 2021-01-27 | $7.45 | $18.09 | 111,600 |
| 2021-01-26 | $6.92 | $16.81 | 11,500 |
| 2021-01-25 | $6.88 | $16.71 | 17,900 |
| 2021-01-22 | $6.91 | $16.78 | 43,700 |
| 2021-01-21 | $7.04 | $17.10 | 45,200 |
| 2021-01-20 | $7.10 | $17.24 | 42,800 |
| 2021-01-19 | $6.80 | $16.51 | 66,200 |
| 2021-01-15 | $6.89 | $16.73 | 33,100 |
| 2021-01-14 | $7.07 | $17.17 | 32,000 |
| 2021-01-13 | $7.14 | $17.34 | 79,500 |
| 2021-01-12 | $7.10 | $17.24 | 117,600 |
| 2021-01-11 | $6.21 | $15.08 | 92,600 |
| 2021-01-08 | $6.08 | $14.77 | 188,600 |
| 2021-01-07 | $5.99 | $14.55 | 48,300 |
| 2021-01-06 | $5.74 | $13.94 | 100,400 |
| 2021-01-05 | $5.69 | $13.82 | 75,400 |
| 2021-01-04 | $5.54 | $13.45 | 154,700 |