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
- 1986-11-17 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 | $8.69 | $11.33 | 489,000 | — | — |
| 2021-12-30 | $8.82 | $11.50 | 512,100 | — | — |
| 2021-12-29 | $8.80 | $11.47 | 475,800 | — | — |
| 2021-12-28 | $8.87 | $11.56 | 392,300 | — | — |
| 2021-12-27 | $9.20 | $11.99 | 458,300 | — | — |
| 2021-12-23 | $9.25 | $12.06 | 633,000 | — | — |
| 2021-12-22 | $9.51 | $12.39 | 515,500 | — | — |
| 2021-12-21 | $9.46 | $12.33 | 869,900 | — | — |
| 2021-12-20 | $9.58 | $12.49 | 1,060,900 | — | — |
| 2021-12-17 | $9.46 | $12.33 | 3,208,600 | — | — |
| 2021-12-16 | $9.01 | $11.74 | 893,600 | — | — |
| 2021-12-15 | $9.19 | $11.98 | 717,400 | — | — |
| 2021-12-14 | $8.79 | $11.46 | 733,900 | — | — |
| 2021-12-13 | $8.74 | $11.39 | 662,900 | — | — |
| 2021-12-10 | $8.30 | $10.82 | 705,400 | — | — |
| 2021-12-09 | $8.53 | $11.12 | 1,488,000 | — | — |
| 2021-12-08 | $9.00 | $11.73 | 1,418,500 | — | — |
| 2021-12-07 | $8.97 | $11.69 | 1,024,900 | — | — |
| 2021-12-06 | $8.94 | $11.65 | 1,212,400 | — | — |
| 2021-12-03 | $8.70 | $11.34 | 1,809,000 | — | — |
| 2021-12-02 | $8.94 | $11.65 | 1,784,500 | — | — |
| 2021-12-01 | $8.99 | $11.72 | 1,428,900 | — | — |
| 2021-11-30 | $9.33 | $12.16 | 1,554,900 | — | — |
| 2021-11-29 | $9.46 | $12.33 | 626,500 | — | — |
| 2021-11-26 | $9.53 | $12.42 | 534,000 | — | — |
| 2021-11-24 | $9.23 | $12.03 | 1,016,400 | — | — |
| 2021-11-23 | $9.19 | $11.98 | 1,520,800 | — | — |
| 2021-11-22 | $9.43 | $12.29 | 864,200 | — | — |
| 2021-11-19 | $9.82 | $12.80 | 1,023,800 | — | — |
| 2021-11-18 | $9.73 | $12.68 | 515,100 | — | — |
| 2021-11-17 | $10.03 | $13.07 | 426,600 | — | — |
| 2021-11-16 | $10.18 | $13.27 | 614,000 | — | — |
| 2021-11-15 | $9.93 | $12.94 | 525,900 | — | — |
| 2021-11-12 | $9.95 | $12.97 | 792,600 | — | — |
| 2021-11-11 | $9.80 | $12.77 | 632,200 | — | — |
| 2021-11-10 | $9.50 | $12.38 | 894,500 | — | — |
| 2021-11-09 | $9.66 | $12.59 | 689,200 | — | — |
| 2021-11-08 | $10.01 | $13.05 | 1,082,800 | — | — |
| 2021-11-05 | $9.67 | $12.60 | 1,217,100 | — | — |
| 2021-11-04 | $10.32 | $13.45 | 1,486,500 | — | — |
| 2021-11-03 | $11.14 | $14.52 | 1,152,500 | — | — |
| 2021-11-02 | $10.85 | $14.14 | 1,240,400 | — | — |
| 2021-11-01 | $11.01 | $14.35 | 1,031,100 | — | — |
| 2021-10-29 | $10.67 | $13.91 | 470,500 | — | — |
| 2021-10-28 | $10.67 | $13.91 | 540,300 | — | — |
| 2021-10-27 | $10.61 | $13.83 | 451,900 | — | — |
| 2021-10-26 | $10.61 | $13.83 | 292,200 | — | — |
| 2021-10-25 | $10.85 | $14.14 | 373,100 | — | — |
| 2021-10-22 | $10.88 | $14.18 | 352,700 | — | — |
| 2021-10-21 | $10.98 | $14.31 | 556,700 | — | — |
| 2021-10-20 | $11.22 | $14.62 | 465,400 | — | — |
| 2021-10-19 | $10.91 | $14.22 | 603,500 | — | — |
| 2021-10-18 | $10.55 | $13.75 | 685,900 | — | — |
| 2021-10-15 | $10.51 | $13.70 | 411,600 | — | — |
| 2021-10-14 | $10.76 | $14.02 | 412,900 | — | — |
| 2021-10-13 | $10.69 | $13.93 | 444,000 | — | — |
| 2021-10-12 | $10.69 | $13.93 | 434,300 | — | — |
| 2021-10-11 | $10.89 | $14.19 | 362,100 | — | — |
| 2021-10-08 | $11.18 | $14.57 | 413,600 | — | — |
| 2021-10-07 | $11.29 | $14.71 | 691,400 | — | — |
| 2021-10-06 | $10.72 | $13.97 | 910,900 | — | — |
| 2021-10-05 | $10.79 | $14.06 | 1,096,400 | — | — |
| 2021-10-04 | $10.75 | $14.01 | 1,114,000 | — | — |
| 2021-10-01 | $10.70 | $13.95 | 982,800 | — | — |
| 2021-09-30 | $11.31 | $14.74 | 1,109,900 | — | — |
| 2021-09-29 | $11.25 | $14.66 | 766,800 | — | — |
| 2021-09-28 | $10.60 | $13.82 | 612,400 | — | — |
| 2021-09-27 | $10.94 | $14.26 | 527,100 | — | — |
| 2021-09-24 | $10.91 | $14.22 | 594,800 | — | — |
| 2021-09-23 | $11.18 | $14.57 | 933,800 | — | — |
| 2021-09-22 | $11.19 | $14.58 | 1,852,800 | — | — |
| 2021-09-21 | $13.34 | $17.39 | 1,036,900 | — | — |
| 2021-09-20 | $12.80 | $16.68 | 1,536,600 | — | — |
| 2021-09-17 | $13.38 | $17.44 | 5,281,300 | — | — |
| 2021-09-16 | $11.47 | $14.95 | 1,029,300 | — | — |
| 2021-09-15 | $10.55 | $13.75 | 345,700 | — | — |
| 2021-09-14 | $10.68 | $13.92 | 392,500 | — | — |
| 2021-09-13 | $10.86 | $14.15 | 916,300 | — | — |
| 2021-09-10 | $11.78 | $15.35 | 793,900 | — | — |
| 2021-09-09 | $10.83 | $14.11 | 356,100 | — | — |
| 2021-09-08 | $10.99 | $14.32 | 436,400 | — | — |
| 2021-09-07 | $11.17 | $14.56 | 470,100 | — | — |
| 2021-09-03 | $11.19 | $14.58 | 470,300 | — | — |
| 2021-09-02 | $11.36 | $14.81 | 574,900 | — | — |
| 2021-09-01 | $11.18 | $14.57 | 382,000 | — | — |
| 2021-08-31 | $10.95 | $14.27 | 364,100 | — | — |
| 2021-08-30 | $10.88 | $14.18 | 343,500 | — | — |
| 2021-08-27 | $10.59 | $13.80 | 521,200 | — | — |
| 2021-08-26 | $10.59 | $13.80 | 309,600 | — | — |
| 2021-08-25 | $10.71 | $13.96 | 387,400 | — | — |
| 2021-08-24 | $10.60 | $13.82 | 464,100 | — | — |
| 2021-08-23 | $10.50 | $13.68 | 390,800 | — | — |
| 2021-08-20 | $10.17 | $13.25 | 487,000 | — | — |
| 2021-08-19 | $10.10 | $13.16 | 665,900 | — | — |
| 2021-08-18 | $10.23 | $13.33 | 410,200 | — | — |
| 2021-08-17 | $10.42 | $13.58 | 877,100 | — | — |
| 2021-08-16 | $10.53 | $13.72 | 964,900 | — | — |
| 2021-08-13 | $10.87 | $14.17 | 388,700 | — | — |
| 2021-08-12 | $11.04 | $14.39 | 398,900 | — | — |
| 2021-08-11 | $11.21 | $14.61 | 477,900 | — | — |
| 2021-08-10 | $11.32 | $14.75 | 696,000 | — | — |
| 2021-08-09 | $11.59 | $15.11 | 666,800 | — | — |
| 2021-08-06 | $11.76 | $15.33 | 1,264,600 | — | — |
| 2021-08-05 | $11.98 | $15.61 | 712,600 | — | — |
| 2021-08-04 | $11.98 | $15.61 | 2,031,000 | — | — |
| 2021-08-03 | $12.41 | $16.17 | 1,166,000 | — | — |
| 2021-08-02 | $11.84 | $15.43 | 770,700 | — | — |
| 2021-07-30 | $11.79 | $15.37 | 603,100 | — | — |
| 2021-07-29 | $11.67 | $15.21 | 912,100 | — | — |
| 2021-07-28 | $11.29 | $14.71 | 809,600 | — | — |
| 2021-07-27 | $10.56 | $13.76 | 542,000 | — | — |
| 2021-07-26 | $10.50 | $13.68 | 1,051,500 | — | — |
| 2021-07-23 | $11.28 | $14.70 | 970,100 | — | — |
| 2021-07-22 | $11.25 | $14.66 | 1,058,400 | — | — |
| 2021-07-21 | $10.52 | $13.71 | 1,259,700 | — | — |
| 2021-07-20 | $10.45 | $13.62 | 1,562,000 | — | — |
| 2021-07-19 | $10.20 | $13.29 | 4,783,400 | — | — |
| 2021-07-16 | $10.07 | $13.12 | 488,100 | — | — |
| 2021-07-15 | $9.98 | $13.01 | 669,900 | — | — |
| 2021-07-14 | $9.73 | $12.68 | 986,100 | — | — |
| 2021-07-13 | $10.28 | $13.40 | 1,337,200 | — | — |
| 2021-07-12 | $10.50 | $13.68 | 885,700 | — | — |
| 2021-07-09 | $10.35 | $13.49 | 660,500 | — | — |
| 2021-07-08 | $10.20 | $13.29 | 583,500 | — | — |
| 2021-07-07 | $10.17 | $13.25 | 907,500 | — | — |
| 2021-07-06 | $10.40 | $13.55 | 614,700 | — | — |
| 2021-07-02 | $10.21 | $13.31 | 669,700 | — | — |
| 2021-07-01 | $10.37 | $13.52 | 667,500 | — | — |
| 2021-06-30 | $10.14 | $13.22 | 1,011,400 | — | — |
| 2021-06-29 | $10.36 | $13.50 | 980,700 | — | — |
| 2021-06-28 | $10.12 | $13.19 | 1,240,600 | — | — |
| 2021-06-25 | $9.56 | $12.46 | 2,240,800 | — | — |
| 2021-06-24 | $9.58 | $12.49 | 541,200 | — | — |
| 2021-06-23 | $9.63 | $12.55 | 1,069,500 | — | — |
| 2021-06-22 | $9.15 | $11.93 | 492,000 | — | — |
| 2021-06-21 | $9.13 | $11.90 | 795,200 | — | — |
| 2021-06-18 | $9.36 | $12.20 | 1,420,600 | — | — |
| 2021-06-17 | $9.48 | $12.36 | 549,800 | — | — |
| 2021-06-16 | $9.39 | $12.24 | 685,000 | — | — |
| 2021-06-15 | $9.45 | $12.32 | 480,200 | — | — |
| 2021-06-14 | $9.51 | $12.39 | 856,300 | — | — |
| 2021-06-11 | $9.65 | $12.58 | 559,500 | — | — |
| 2021-06-10 | $9.65 | $12.58 | 912,900 | — | — |
| 2021-06-09 | $9.71 | $12.66 | 693,500 | — | — |
| 2021-06-08 | $10.05 | $13.10 | 1,573,900 | — | — |
| 2021-06-07 | $9.68 | $12.62 | 1,395,300 | — | — |
| 2021-06-04 | $9.29 | $12.11 | 567,600 | — | — |
| 2021-06-03 | $9.49 | $12.37 | 322,800 | — | — |
| 2021-06-02 | $9.52 | $12.41 | 510,800 | — | — |
| 2021-06-01 | $9.30 | $12.12 | 999,900 | — | — |
| 2021-05-28 | $9.61 | $12.52 | 676,300 | — | — |
| 2021-05-27 | $9.73 | $12.68 | 550,600 | — | — |
| 2021-05-26 | $9.59 | $12.50 | 536,700 | — | — |
| 2021-05-25 | $9.34 | $12.17 | 1,007,700 | — | — |
| 2021-05-24 | $9.59 | $12.50 | 786,800 | — | — |
| 2021-05-21 | $9.64 | $12.56 | 398,100 | — | — |
| 2021-05-20 | $9.74 | $12.69 | 385,500 | — | — |
| 2021-05-19 | $9.62 | $12.54 | 342,900 | — | — |
| 2021-05-18 | $9.65 | $12.58 | 669,300 | — | — |
| 2021-05-17 | $9.44 | $12.30 | 543,100 | — | — |
| 2021-05-14 | $9.51 | $12.39 | 399,000 | — | — |
| 2021-05-13 | $9.33 | $12.16 | 618,100 | — | — |
| 2021-05-12 | $9.28 | $12.09 | 899,000 | — | — |
| 2021-05-11 | $9.55 | $12.45 | 685,100 | — | — |
| 2021-05-10 | $9.73 | $12.68 | 1,046,300 | — | — |
| 2021-05-07 | $9.86 | $12.85 | 1,410,700 | — | — |
| 2021-05-06 | $9.73 | $12.68 | 1,927,900 | — | — |
| 2021-05-05 | $9.02 | $11.76 | 797,800 | — | — |
| 2021-05-04 | $9.27 | $12.08 | 635,800 | — | — |
| 2021-05-03 | $9.37 | $12.21 | 1,113,100 | — | — |
| 2021-04-30 | $9.15 | $11.93 | 1,064,000 | — | — |
| 2021-04-29 | $9.13 | $11.90 | 1,046,200 | — | — |
| 2021-04-28 | $9.49 | $12.37 | 935,100 | — | — |
| 2021-04-27 | $9.54 | $12.43 | 664,100 | — | — |
| 2021-04-26 | $9.75 | $12.71 | 864,900 | — | — |
| 2021-04-23 | $9.40 | $12.25 | 1,125,600 | — | — |
| 2021-04-22 | $9.84 | $12.82 | 924,000 | — | — |
| 2021-04-21 | $9.79 | $12.76 | 1,201,900 | — | — |
| 2021-04-20 | $9.42 | $12.28 | 1,159,800 | — | — |
| 2021-04-19 | $9.50 | $12.38 | 1,544,600 | — | — |
| 2021-04-16 | $10.01 | $13.05 | 821,300 | — | — |
| 2021-04-15 | $10.01 | $13.05 | 640,100 | — | — |
| 2021-04-14 | $10.26 | $13.37 | 604,600 | — | — |
| 2021-04-13 | $10.32 | $13.45 | 847,600 | — | — |
| 2021-04-12 | $10.05 | $13.10 | 1,019,500 | — | — |
| 2021-04-09 | $10.42 | $13.58 | 645,800 | — | — |
| 2021-04-08 | $10.45 | $13.62 | 762,200 | — | — |
| 2021-04-07 | $10.45 | $13.62 | 1,633,100 | — | — |
| 2021-04-06 | $11.07 | $14.43 | 1,033,000 | — | — |
| 2021-04-05 | $11.19 | $14.58 | 1,177,600 | — | — |
| 2021-04-01 | $11.68 | $15.22 | 804,000 | — | — |
| 2021-03-31 | $11.67 | $15.21 | 1,566,600 | — | — |
| 2021-03-30 | $11.11 | $14.48 | 1,015,000 | — | — |
| 2021-03-29 | $10.98 | $14.31 | 722,200 | — | — |
| 2021-03-26 | $11.01 | $14.35 | 1,112,100 | — | — |
| 2021-03-25 | $10.32 | $13.45 | 886,600 | — | — |
| 2021-03-24 | $10.58 | $13.79 | 659,800 | — | — |
| 2021-03-23 | $11.28 | $14.70 | 625,400 | — | — |
| 2021-03-22 | $11.46 | $14.94 | 654,200 | — | — |
| 2021-03-19 | $11.34 | $14.78 | 1,305,100 | — | — |
| 2021-03-18 | $10.86 | $14.15 | 596,900 | — | — |
| 2021-03-17 | $11.07 | $14.43 | 753,100 | — | — |
| 2021-03-16 | $11.26 | $14.68 | 1,004,800 | — | — |
| 2021-03-15 | $11.37 | $14.82 | 764,100 | — | — |
| 2021-03-12 | $11.27 | $14.69 | 1,426,300 | — | — |
| 2021-03-11 | $10.93 | $14.25 | 1,390,800 | — | — |
| 2021-03-10 | $10.06 | $13.11 | 3,173,900 | — | — |
| 2021-03-09 | $10.00 | $13.03 | 1,526,500 | — | — |
| 2021-03-08 | $9.53 | $12.42 | 1,940,100 | — | — |
| 2021-03-05 | $10.30 | $13.42 | 1,847,500 | — | — |
| 2021-03-04 | $10.75 | $14.01 | 1,303,000 | — | — |
| 2021-03-03 | $11.13 | $14.51 | 1,909,900 | — | — |
| 2021-03-02 | $11.08 | $14.44 | 2,485,100 | — | — |
| 2021-03-01 | $11.06 | $14.41 | 1,738,300 | — | — |
| 2021-02-26 | $10.60 | $13.82 | 1,270,300 | — | — |
| 2021-02-25 | $10.69 | $13.93 | 956,200 | — | — |
| 2021-02-24 | $10.85 | $14.14 | 1,192,700 | — | — |
| 2021-02-23 | $10.32 | $13.45 | 1,677,300 | — | — |
| 2021-02-22 | $10.83 | $14.11 | 1,917,400 | — | — |
| 2021-02-19 | $11.43 | $14.90 | 2,912,000 | — | — |
| 2021-02-18 | $12.83 | $16.72 | 637,500 | — | — |
| 2021-02-17 | $13.16 | $17.15 | 717,100 | — | — |
| 2021-02-16 | $13.60 | $17.73 | 758,600 | — | — |
| 2021-02-12 | $14.16 | $18.45 | 578,400 | — | — |
| 2021-02-11 | $13.80 | $17.99 | 689,000 | — | — |
| 2021-02-10 | $14.16 | $18.45 | 587,100 | — | — |
| 2021-02-09 | $14.44 | $18.82 | 670,300 | — | — |
| 2021-02-08 | $14.31 | $18.65 | 638,600 | — | — |
| 2021-02-05 | $14.56 | $18.98 | 666,500 | — | — |
| 2021-02-04 | $14.09 | $18.36 | 672,500 | — | — |
| 2021-02-03 | $14.32 | $18.66 | 724,600 | — | — |
| 2021-02-02 | $14.54 | $18.95 | 960,900 | — | — |
| 2021-02-01 | $15.42 | $20.10 | 1,043,900 | — | — |
| 2021-01-29 | $15.23 | $19.85 | 1,485,800 | — | — |
| 2021-01-28 | $14.56 | $18.98 | 976,300 | — | — |
| 2021-01-27 | $13.89 | $18.10 | 658,500 | — | — |
| 2021-01-26 | $14.16 | $18.45 | 563,300 | — | — |
| 2021-01-25 | $14.38 | $18.74 | 672,600 | — | — |
| 2021-01-22 | $13.87 | $18.08 | 656,300 | — | — |
| 2021-01-21 | $13.54 | $17.65 | 964,900 | — | — |
| 2021-01-20 | $13.33 | $17.37 | 952,100 | — | — |
| 2021-01-19 | $13.66 | $17.80 | 1,007,600 | — | — |
| 2021-01-15 | $12.92 | $16.84 | 697,800 | — | — |
| 2021-01-14 | $12.86 | $16.76 | 906,100 | — | — |
| 2021-01-13 | $12.58 | $16.40 | 1,080,600 | — | — |
| 2021-01-12 | $12.56 | $16.37 | 1,082,600 | — | — |
| 2021-01-11 | $12.30 | $16.03 | 1,026,400 | — | — |
| 2021-01-08 | $11.90 | $15.51 | 1,215,500 | — | — |
| 2021-01-07 | $11.92 | $15.54 | 948,800 | — | — |
| 2021-01-06 | $11.78 | $15.35 | 1,284,800 | — | — |
| 2021-01-05 | $11.95 | $15.57 | 1,381,000 | — | — |
| 2021-01-04 | $11.21 | $14.61 | 1,319,200 | — | — |