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
- 1972-06-01 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 | $6.63 | $45.49 | 1,832,500 | — | — |
| 2021-12-30 | $6.62 | $45.42 | 3,882,800 | — | — |
| 2021-12-29 | $6.52 | $44.74 | 1,583,600 | — | — |
| 2021-12-28 | $6.64 | $45.56 | 1,476,200 | — | — |
| 2021-12-27 | $6.65 | $45.63 | 1,375,700 | — | — |
| 2021-12-23 | $6.68 | $45.84 | 1,688,300 | — | — |
| 2021-12-22 | $6.56 | $45.01 | 1,975,800 | — | — |
| 2021-12-21 | $6.53 | $44.81 | 1,743,200 | — | — |
| 2021-12-20 | $6.28 | $43.09 | 2,485,000 | — | — |
| 2021-12-17 | $6.81 | $46.73 | 4,306,900 | — | — |
| 2021-12-16 | $6.54 | $44.88 | 2,029,600 | — | — |
| 2021-12-15 | $6.45 | $44.26 | 2,779,000 | — | — |
| 2021-12-14 | $6.35 | $43.57 | 2,041,500 | — | — |
| 2021-12-13 | $6.41 | $43.98 | 1,857,900 | — | — |
| 2021-12-10 | $6.70 | $45.97 | 1,469,000 | — | — |
| 2021-12-09 | $6.77 | $46.45 | 1,951,900 | — | — |
| 2021-12-08 | $6.95 | $47.69 | 2,817,900 | — | — |
| 2021-12-07 | $6.83 | $46.87 | 2,769,800 | — | — |
| 2021-12-06 | $6.74 | $46.25 | 2,490,400 | — | — |
| 2021-12-03 | $6.62 | $45.42 | 2,589,300 | — | — |
| 2021-12-02 | $6.83 | $46.87 | 1,903,500 | — | — |
| 2021-12-01 | $6.67 | $45.77 | 1,924,200 | — | — |
| 2021-11-30 | $6.83 | $46.87 | 2,649,400 | — | — |
| 2021-11-29 | $7.21 | $49.47 | 1,870,100 | — | — |
| 2021-11-26 | $7.15 | $49.06 | 2,300,300 | — | — |
| 2021-11-24 | $7.43 | $50.98 | 1,186,700 | — | — |
| 2021-11-23 | $7.44 | $51.05 | 1,840,500 | — | — |
| 2021-11-22 | $7.52 | $51.60 | 1,251,600 | — | — |
| 2021-11-19 | $7.47 | $51.26 | 1,168,400 | — | — |
| 2021-11-18 | $7.50 | $51.46 | 1,206,700 | — | — |
| 2021-11-17 | $7.77 | $53.32 | 1,513,900 | — | — |
| 2021-11-16 | $7.87 | $54.00 | 1,101,900 | — | — |
| 2021-11-15 | $7.94 | $54.48 | 1,671,000 | — | — |
| 2021-11-12 | $8.01 | $54.62 | 2,571,500 | — | — |
| 2021-11-11 | $7.92 | $54.01 | 2,736,400 | — | — |
| 2021-11-10 | $7.62 | $51.96 | 2,626,000 | — | — |
| 2021-11-09 | $7.63 | $52.03 | 2,704,800 | — | — |
| 2021-11-08 | $7.69 | $52.44 | 3,111,800 | — | — |
| 2021-11-05 | $7.38 | $50.32 | 2,166,600 | — | — |
| 2021-11-04 | $7.33 | $49.98 | 2,230,500 | — | — |
| 2021-11-03 | $7.67 | $52.30 | 3,891,100 | — | — |
| 2021-11-02 | $7.17 | $48.89 | 3,384,700 | — | — |
| 2021-11-01 | $7.40 | $50.46 | 2,928,200 | — | — |
| 2021-10-29 | $6.94 | $47.32 | 2,191,400 | — | — |
| 2021-10-28 | $6.93 | $47.25 | 1,468,900 | — | — |
| 2021-10-27 | $6.72 | $45.82 | 2,529,100 | — | — |
| 2021-10-26 | $7.05 | $48.07 | 1,631,700 | — | — |
| 2021-10-25 | $7.23 | $49.30 | 1,377,000 | — | — |
| 2021-10-22 | $7.10 | $48.41 | 1,603,400 | — | — |
| 2021-10-21 | $7.26 | $49.51 | 1,629,900 | — | — |
| 2021-10-20 | $7.36 | $50.19 | 2,924,700 | — | — |
| 2021-10-19 | $6.91 | $47.12 | 2,905,900 | — | — |
| 2021-10-18 | $6.97 | $47.53 | 3,097,200 | — | — |
| 2021-10-15 | $7.10 | $48.41 | 3,443,000 | — | — |
| 2021-10-14 | $7.13 | $48.62 | 1,631,100 | — | — |
| 2021-10-13 | $7.09 | $48.35 | 1,115,800 | — | — |
| 2021-10-12 | $7.10 | $48.41 | 1,465,300 | — | — |
| 2021-10-11 | $7.06 | $48.14 | 1,046,500 | — | — |
| 2021-10-08 | $7.28 | $49.64 | 706,100 | — | — |
| 2021-10-07 | $7.36 | $50.19 | 1,980,100 | — | — |
| 2021-10-06 | $7.16 | $48.82 | 1,421,500 | — | — |
| 2021-10-05 | $7.26 | $49.51 | 1,811,200 | — | — |
| 2021-10-04 | $7.40 | $50.46 | 1,354,600 | — | — |
| 2021-10-01 | $7.53 | $51.35 | 1,928,500 | — | — |
| 2021-09-30 | $7.21 | $49.16 | 1,705,600 | — | — |
| 2021-09-29 | $7.45 | $50.80 | 1,483,900 | — | — |
| 2021-09-28 | $7.47 | $50.94 | 2,300,600 | — | — |
| 2021-09-27 | $7.65 | $52.16 | 2,164,500 | — | — |
| 2021-09-24 | $7.43 | $50.66 | 1,451,300 | — | — |
| 2021-09-23 | $7.45 | $50.80 | 3,454,300 | — | — |
| 2021-09-22 | $7.22 | $49.23 | 7,295,700 | — | — |
| 2021-09-21 | $6.80 | $46.37 | 4,932,700 | — | — |
| 2021-09-20 | $6.90 | $47.05 | 3,454,900 | — | — |
| 2021-09-17 | $6.98 | $47.60 | 8,031,300 | — | — |
| 2021-09-16 | $7.03 | $47.94 | 1,723,100 | — | — |
| 2021-09-15 | $7.06 | $48.14 | 2,127,100 | — | — |
| 2021-09-14 | $6.98 | $47.60 | 1,548,800 | — | — |
| 2021-09-13 | $7.10 | $48.41 | 3,260,700 | — | — |
| 2021-09-10 | $7.00 | $47.73 | 2,790,200 | — | — |
| 2021-09-09 | $7.19 | $49.03 | 3,307,100 | — | — |
| 2021-09-08 | $7.14 | $48.69 | 1,822,400 | — | — |
| 2021-09-07 | $7.24 | $49.37 | 2,410,300 | — | — |
| 2021-09-03 | $7.41 | $50.53 | 1,565,700 | — | — |
| 2021-09-02 | $7.51 | $51.21 | 1,057,700 | — | — |
| 2021-09-01 | $7.50 | $51.14 | 906,100 | — | — |
| 2021-08-31 | $7.47 | $50.94 | 1,520,700 | — | — |
| 2021-08-30 | $7.42 | $50.60 | 1,372,300 | — | — |
| 2021-08-27 | $7.58 | $51.69 | 2,044,600 | — | — |
| 2021-08-26 | $7.33 | $49.98 | 792,400 | — | — |
| 2021-08-25 | $7.60 | $51.82 | 1,608,100 | — | — |
| 2021-08-24 | $7.74 | $52.78 | 1,578,700 | — | — |
| 2021-08-23 | $7.56 | $51.55 | 1,325,700 | — | — |
| 2021-08-20 | $7.36 | $50.19 | 1,523,400 | — | — |
| 2021-08-19 | $7.34 | $50.05 | 2,310,400 | — | — |
| 2021-08-18 | $7.48 | $50.66 | 1,594,500 | — | — |
| 2021-08-17 | $7.50 | $50.80 | 2,589,100 | — | — |
| 2021-08-16 | $7.74 | $52.43 | 1,148,500 | — | — |
| 2021-08-13 | $7.88 | $53.37 | 1,489,500 | — | — |
| 2021-08-12 | $7.99 | $54.12 | 3,158,800 | — | — |
| 2021-08-11 | $8.34 | $56.49 | 1,224,300 | — | — |
| 2021-08-10 | $8.11 | $54.93 | 1,091,800 | — | — |
| 2021-08-09 | $8.14 | $55.13 | 1,862,600 | — | — |
| 2021-08-06 | $8.07 | $54.66 | 1,941,900 | — | — |
| 2021-08-05 | $7.72 | $52.29 | 1,509,600 | — | — |
| 2021-08-04 | $7.57 | $51.27 | 2,416,100 | — | — |
| 2021-08-03 | $7.77 | $52.63 | 4,534,900 | — | — |
| 2021-08-02 | $8.03 | $54.39 | 2,139,800 | — | — |
| 2021-07-30 | $8.00 | $54.19 | 2,762,600 | — | — |
| 2021-07-29 | $8.43 | $57.10 | 776,600 | — | — |
| 2021-07-28 | $8.41 | $56.96 | 1,161,300 | — | — |
| 2021-07-27 | $8.36 | $56.62 | 1,351,000 | — | — |
| 2021-07-26 | $8.62 | $58.39 | 1,215,900 | — | — |
| 2021-07-23 | $8.37 | $56.69 | 908,000 | — | — |
| 2021-07-22 | $8.38 | $56.76 | 1,100,500 | — | — |
| 2021-07-21 | $8.77 | $59.40 | 891,100 | — | — |
| 2021-07-20 | $8.41 | $56.96 | 1,301,700 | — | — |
| 2021-07-19 | $8.09 | $54.80 | 2,102,900 | — | — |
| 2021-07-16 | $8.45 | $57.23 | 1,793,000 | — | — |
| 2021-07-15 | $8.56 | $57.98 | 1,026,500 | — | — |
| 2021-07-14 | $8.78 | $59.47 | 1,626,900 | — | — |
| 2021-07-13 | $8.97 | $60.76 | 2,414,100 | — | — |
| 2021-07-12 | $9.23 | $62.52 | 3,355,400 | — | — |
| 2021-07-09 | $9.43 | $63.87 | 17,394,200 | — | — |
| 2021-07-08 | $8.21 | $55.61 | 1,488,300 | — | — |
| 2021-07-07 | $8.46 | $57.30 | 1,202,100 | — | — |
| 2021-07-06 | $8.41 | $56.96 | 946,600 | — | — |
| 2021-07-02 | $8.52 | $57.71 | 1,046,200 | — | — |
| 2021-07-01 | $8.78 | $59.47 | 764,600 | — | — |
| 2021-06-30 | $8.77 | $59.40 | 1,604,500 | — | — |
| 2021-06-29 | $8.85 | $59.94 | 2,518,600 | — | — |
| 2021-06-28 | $8.89 | $60.21 | 1,524,800 | — | — |
| 2021-06-25 | $9.00 | $60.96 | 6,098,000 | — | — |
| 2021-06-24 | $9.00 | $60.96 | 1,471,300 | — | — |
| 2021-06-23 | $8.76 | $59.33 | 1,556,500 | — | — |
| 2021-06-22 | $8.64 | $58.52 | 839,800 | — | — |
| 2021-06-21 | $8.70 | $58.93 | 1,413,300 | — | — |
| 2021-06-18 | $8.11 | $54.93 | 3,538,000 | — | — |
| 2021-06-17 | $8.45 | $57.23 | 1,705,400 | — | — |
| 2021-06-16 | $8.84 | $59.88 | 1,947,900 | — | — |
| 2021-06-15 | $8.84 | $59.88 | 4,317,200 | — | — |
| 2021-06-14 | $8.97 | $60.76 | 1,316,200 | — | — |
| 2021-06-11 | $9.17 | $62.11 | 1,047,900 | — | — |
| 2021-06-10 | $8.99 | $60.89 | 1,673,200 | — | — |
| 2021-06-09 | $9.15 | $61.98 | 2,019,900 | — | — |
| 2021-06-08 | $9.14 | $61.91 | 2,370,900 | — | — |
| 2021-06-07 | $8.79 | $59.54 | 3,516,400 | — | — |
| 2021-06-04 | $9.09 | $61.57 | 1,358,300 | — | — |
| 2021-06-03 | $8.89 | $60.21 | 1,263,000 | — | — |
| 2021-06-02 | $8.90 | $60.28 | 2,259,500 | — | — |
| 2021-06-01 | $8.54 | $57.84 | 1,813,700 | — | — |
| 2021-05-28 | $8.38 | $56.76 | 1,088,300 | — | — |
| 2021-05-27 | $8.50 | $57.57 | 2,340,900 | — | — |
| 2021-05-26 | $8.19 | $55.47 | 1,089,300 | — | — |
| 2021-05-25 | $7.83 | $53.04 | 1,082,700 | — | — |
| 2021-05-24 | $8.03 | $54.39 | 1,309,900 | — | — |
| 2021-05-21 | $7.88 | $53.37 | 1,777,400 | — | — |
| 2021-05-20 | $7.83 | $53.04 | 1,269,300 | — | — |
| 2021-05-19 | $7.88 | $53.04 | 1,681,600 | — | — |
| 2021-05-18 | $7.81 | $52.56 | 992,100 | — | — |
| 2021-05-17 | $7.95 | $53.51 | 1,215,000 | — | — |
| 2021-05-14 | $7.82 | $52.63 | 2,415,300 | — | — |
| 2021-05-13 | $7.18 | $48.32 | 2,380,300 | — | — |
| 2021-05-12 | $7.16 | $48.19 | 2,174,800 | — | — |
| 2021-05-11 | $7.53 | $50.68 | 1,661,700 | — | — |
| 2021-05-10 | $7.36 | $49.54 | 2,819,400 | — | — |
| 2021-05-07 | $7.68 | $51.69 | 1,836,800 | — | — |
| 2021-05-06 | $7.56 | $50.88 | 2,016,800 | — | — |
| 2021-05-05 | $7.37 | $49.60 | 3,175,200 | — | — |
| 2021-05-04 | $7.38 | $49.67 | 3,050,700 | — | — |
| 2021-05-03 | $7.41 | $49.87 | 3,675,200 | — | — |
| 2021-04-30 | $7.47 | $50.28 | 11,405,300 | — | — |
| 2021-04-29 | $8.74 | $58.82 | 5,370,500 | — | — |
| 2021-04-28 | $9.73 | $65.49 | 11,993,400 | — | — |
| 2021-04-27 | $8.56 | $57.61 | 1,503,800 | — | — |
| 2021-04-26 | $8.61 | $57.95 | 1,543,600 | — | — |
| 2021-04-23 | $8.59 | $57.81 | 1,566,800 | — | — |
| 2021-04-22 | $8.24 | $55.46 | 1,846,900 | — | — |
| 2021-04-21 | $8.27 | $55.66 | 1,836,800 | — | — |
| 2021-04-20 | $8.06 | $54.25 | 1,741,800 | — | — |
| 2021-04-19 | $8.20 | $55.19 | 1,501,000 | — | — |
| 2021-04-16 | $8.40 | $56.53 | 1,987,100 | — | — |
| 2021-04-15 | $8.19 | $55.12 | 1,514,700 | — | — |
| 2021-04-14 | $8.30 | $55.86 | 1,386,000 | — | — |
| 2021-04-13 | $8.24 | $55.46 | 1,081,200 | — | — |
| 2021-04-12 | $8.27 | $55.66 | 1,136,600 | — | — |
| 2021-04-09 | $8.34 | $56.13 | 1,185,900 | — | — |
| 2021-04-08 | $8.37 | $56.33 | 1,769,100 | — | — |
| 2021-04-07 | $8.35 | $56.20 | 1,335,800 | — | — |
| 2021-04-06 | $8.61 | $57.95 | 1,990,200 | — | — |
| 2021-04-05 | $8.23 | $55.39 | 2,196,500 | — | — |
| 2021-04-01 | $8.30 | $55.86 | 1,232,700 | — | — |
| 2021-03-31 | $8.24 | $55.46 | 3,185,100 | — | — |
| 2021-03-30 | $8.04 | $54.11 | 1,907,900 | — | — |
| 2021-03-29 | $7.87 | $52.97 | 2,663,800 | — | — |
| 2021-03-26 | $8.20 | $55.19 | 1,967,500 | — | — |
| 2021-03-25 | $8.20 | $55.19 | 2,531,100 | — | — |
| 2021-03-24 | $7.81 | $52.56 | 3,528,700 | — | — |
| 2021-03-23 | $8.39 | $56.47 | 2,401,900 | — | — |
| 2021-03-22 | $8.83 | $59.43 | 3,569,300 | — | — |
| 2021-03-19 | $9.60 | $64.61 | 6,965,400 | — | — |
| 2021-03-18 | $9.44 | $63.53 | 2,566,200 | — | — |
| 2021-03-17 | $9.44 | $63.53 | 2,094,100 | — | — |
| 2021-03-16 | $9.41 | $63.33 | 3,290,400 | — | — |
| 2021-03-15 | $9.29 | $62.52 | 1,622,500 | — | — |
| 2021-03-12 | $9.23 | $62.12 | 1,689,500 | — | — |
| 2021-03-11 | $9.32 | $62.73 | 2,017,600 | — | — |
| 2021-03-10 | $9.38 | $63.13 | 2,195,000 | — | — |
| 2021-03-09 | $9.14 | $61.52 | 2,612,600 | — | — |
| 2021-03-08 | $9.19 | $61.85 | 3,389,200 | — | — |
| 2021-03-05 | $8.60 | $57.88 | 2,178,700 | — | — |
| 2021-03-04 | $8.40 | $56.53 | 2,218,300 | — | — |
| 2021-03-03 | $8.64 | $58.15 | 1,675,000 | — | — |
| 2021-03-02 | $8.76 | $58.96 | 1,267,500 | — | — |
| 2021-03-01 | $8.89 | $59.83 | 1,619,600 | — | — |
| 2021-02-26 | $8.48 | $57.07 | 3,392,800 | — | — |
| 2021-02-25 | $8.86 | $59.63 | 2,429,100 | — | — |
| 2021-02-24 | $9.16 | $61.65 | 3,307,500 | — | — |
| 2021-02-23 | $8.61 | $57.95 | 4,425,600 | — | — |
| 2021-02-22 | $8.23 | $55.39 | 2,896,200 | — | — |
| 2021-02-19 | $8.61 | $57.95 | 2,503,200 | — | — |
| 2021-02-18 | $8.62 | $58.02 | 2,187,200 | — | — |
| 2021-02-17 | $8.90 | $59.90 | 2,128,500 | — | — |
| 2021-02-16 | $8.88 | $59.77 | 2,676,100 | — | — |
| 2021-02-12 | $9.02 | $60.71 | 2,046,500 | — | — |
| 2021-02-11 | $9.04 | $60.84 | 2,472,100 | — | — |
| 2021-02-10 | $9.10 | $60.91 | 2,405,300 | — | — |
| 2021-02-09 | $9.24 | $61.85 | 2,200,500 | — | — |
| 2021-02-08 | $9.32 | $62.38 | 2,438,700 | — | — |
| 2021-02-05 | $9.32 | $62.38 | 3,020,600 | — | — |
| 2021-02-04 | $9.08 | $60.78 | 4,333,200 | — | — |
| 2021-02-03 | $8.72 | $58.37 | 5,887,100 | — | — |
| 2021-02-02 | $8.72 | $58.37 | 13,628,300 | — | — |
| 2021-02-01 | $10.79 | $72.22 | 7,567,800 | — | — |
| 2021-01-29 | $9.34 | $62.52 | 5,884,100 | — | — |
| 2021-01-28 | $9.27 | $62.05 | 9,621,500 | — | — |
| 2021-01-27 | $10.81 | $72.36 | 31,586,100 | — | — |
| 2021-01-26 | $13.63 | $91.23 | 47,577,100 | — | — |
| 2021-01-25 | $7.53 | $50.40 | 3,107,200 | — | — |
| 2021-01-22 | $7.19 | $48.13 | 1,295,400 | — | — |
| 2021-01-21 | $7.05 | $47.19 | 1,688,300 | — | — |
| 2021-01-20 | $7.12 | $47.66 | 1,575,800 | — | — |
| 2021-01-19 | $7.05 | $47.19 | 1,885,500 | — | — |
| 2021-01-15 | $7.44 | $49.80 | 2,936,700 | — | — |
| 2021-01-14 | $7.73 | $51.74 | 4,501,300 | — | — |
| 2021-01-13 | $7.23 | $48.39 | 2,885,100 | — | — |
| 2021-01-12 | $7.60 | $50.87 | 2,815,700 | — | — |
| 2021-01-11 | $7.09 | $47.46 | 1,815,500 | — | — |
| 2021-01-08 | $6.91 | $46.25 | 1,410,700 | — | — |
| 2021-01-07 | $6.93 | $46.38 | 1,983,000 | — | — |
| 2021-01-06 | $6.95 | $46.52 | 4,048,700 | — | — |
| 2021-01-05 | $6.83 | $45.72 | 2,507,100 | — | — |
| 2021-01-04 | $6.33 | $42.37 | 2,483,100 | — | — |