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
- 1980-10-24 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 | $10.10 | $254.72 | 269,900 | — | — |
| 2021-12-30 | $9.70 | $244.63 | 234,600 | — | — |
| 2021-12-29 | $9.07 | $228.11 | 75,700 | — | — |
| 2021-12-28 | $8.97 | $225.60 | 113,500 | — | — |
| 2021-12-27 | $9.22 | $231.88 | 77,900 | — | — |
| 2021-12-23 | $9.08 | $228.36 | 95,500 | — | — |
| 2021-12-22 | $9.20 | $231.38 | 94,200 | — | — |
| 2021-12-21 | $8.62 | $216.79 | 122,100 | — | — |
| 2021-12-20 | $8.32 | $209.25 | 173,400 | — | — |
| 2021-12-17 | $8.60 | $216.29 | 91,200 | — | — |
| 2021-12-16 | $8.94 | $224.84 | 46,400 | — | — |
| 2021-12-15 | $8.81 | $221.57 | 157,600 | — | — |
| 2021-12-14 | $8.80 | $221.32 | 88,200 | — | — |
| 2021-12-13 | $9.00 | $226.35 | 110,700 | — | — |
| 2021-12-10 | $9.42 | $236.91 | 47,800 | — | — |
| 2021-12-09 | $9.44 | $237.42 | 75,500 | — | — |
| 2021-12-08 | $9.51 | $239.18 | 99,400 | — | — |
| 2021-12-07 | $9.40 | $236.41 | 241,000 | — | — |
| 2021-12-06 | $9.00 | $226.35 | 91,700 | — | — |
| 2021-12-03 | $8.95 | $225.09 | 79,500 | — | — |
| 2021-12-02 | $9.02 | $226.85 | 113,900 | — | — |
| 2021-12-01 | $9.02 | $226.85 | 115,400 | — | — |
| 2021-11-30 | $9.08 | $228.36 | 96,400 | — | — |
| 2021-11-29 | $9.19 | $231.13 | 115,100 | — | — |
| 2021-11-26 | $9.19 | $230.55 | 132,100 | — | — |
| 2021-11-24 | $9.27 | $232.56 | 83,400 | — | — |
| 2021-11-23 | $9.24 | $231.80 | 101,200 | — | — |
| 2021-11-22 | $9.42 | $236.32 | 435,000 | — | — |
| 2021-11-19 | $8.85 | $222.02 | 226,600 | — | — |
| 2021-11-18 | $8.60 | $215.75 | 256,600 | — | — |
| 2021-11-17 | $8.37 | $209.98 | 281,500 | — | — |
| 2021-11-16 | $8.54 | $214.24 | 240,900 | — | — |
| 2021-11-15 | $8.41 | $210.98 | 106,200 | — | — |
| 2021-11-12 | $8.34 | $209.23 | 25,800 | — | — |
| 2021-11-11 | $8.21 | $205.97 | 204,700 | — | — |
| 2021-11-10 | $8.25 | $206.97 | 94,000 | — | — |
| 2021-11-09 | $8.40 | $210.73 | 197,100 | — | — |
| 2021-11-08 | $8.56 | $214.75 | 190,100 | — | — |
| 2021-11-05 | $8.36 | $209.73 | 116,800 | — | — |
| 2021-11-04 | $8.13 | $203.96 | 145,500 | — | — |
| 2021-11-03 | $8.18 | $205.21 | 146,800 | — | — |
| 2021-11-02 | $8.06 | $202.20 | 140,200 | — | — |
| 2021-11-01 | $8.34 | $209.23 | 108,200 | — | — |
| 2021-10-29 | $8.06 | $202.20 | 202,400 | — | — |
| 2021-10-28 | $8.02 | $201.20 | 97,400 | — | — |
| 2021-10-27 | $7.76 | $194.12 | 100,500 | — | — |
| 2021-10-26 | $7.80 | $195.12 | 246,700 | — | — |
| 2021-10-25 | $8.14 | $203.63 | 191,100 | — | — |
| 2021-10-22 | $8.44 | $211.13 | 385,500 | — | — |
| 2021-10-21 | $8.50 | $212.64 | 636,800 | — | — |
| 2021-10-20 | $8.20 | $205.13 | 1,424,500 | — | — |
| 2021-10-19 | $7.16 | $179.11 | 552,200 | — | — |
| 2021-10-18 | $6.43 | $160.85 | 139,700 | — | — |
| 2021-10-15 | $6.22 | $155.60 | 40,900 | — | — |
| 2021-10-14 | $6.20 | $155.10 | 59,200 | — | — |
| 2021-10-13 | $6.20 | $155.10 | 23,200 | — | — |
| 2021-10-12 | $6.08 | $152.10 | 48,100 | — | — |
| 2021-10-11 | $6.20 | $155.10 | 48,400 | — | — |
| 2021-10-08 | $6.29 | $157.35 | 82,300 | — | — |
| 2021-10-07 | $6.18 | $154.60 | 108,200 | — | — |
| 2021-10-06 | $6.24 | $156.10 | 50,000 | — | — |
| 2021-10-05 | $6.39 | $159.85 | 113,300 | — | — |
| 2021-10-04 | $6.20 | $155.10 | 155,900 | — | — |
| 2021-10-01 | $5.92 | $148.09 | 143,300 | — | — |
| 2021-09-30 | $5.73 | $143.34 | 204,400 | — | — |
| 2021-09-29 | $5.60 | $140.09 | 128,100 | — | — |
| 2021-09-28 | $5.55 | $138.26 | 137,500 | — | — |
| 2021-09-27 | $5.45 | $135.77 | 94,800 | — | — |
| 2021-09-24 | $5.36 | $133.53 | 62,400 | — | — |
| 2021-09-23 | $5.39 | $134.28 | 92,400 | — | — |
| 2021-09-22 | $5.32 | $132.53 | 42,400 | — | — |
| 2021-09-21 | $5.26 | $131.04 | 35,500 | — | — |
| 2021-09-20 | $5.27 | $131.29 | 104,600 | — | — |
| 2021-09-17 | $5.29 | $131.79 | 27,800 | — | — |
| 2021-09-16 | $5.35 | $133.28 | 84,100 | — | — |
| 2021-09-15 | $5.29 | $131.79 | 71,700 | — | — |
| 2021-09-14 | $5.19 | $129.29 | 46,200 | — | — |
| 2021-09-13 | $5.25 | $130.79 | 32,800 | — | — |
| 2021-09-10 | $5.25 | $130.79 | 32,800 | — | — |
| 2021-09-09 | $5.28 | $131.54 | 26,300 | — | — |
| 2021-09-08 | $5.17 | $128.80 | 41,000 | — | — |
| 2021-09-07 | $5.30 | $132.04 | 44,000 | — | — |
| 2021-09-03 | $5.36 | $133.53 | 35,500 | — | — |
| 2021-09-02 | $5.36 | $133.53 | 35,900 | — | — |
| 2021-09-01 | $5.25 | $130.79 | 21,200 | — | — |
| 2021-08-31 | $5.23 | $130.29 | 61,000 | — | — |
| 2021-08-30 | $5.26 | $131.04 | 40,800 | — | — |
| 2021-08-27 | $5.32 | $132.04 | 20,800 | — | — |
| 2021-08-26 | $5.19 | $128.81 | 21,200 | — | — |
| 2021-08-25 | $5.27 | $130.79 | 13,900 | — | — |
| 2021-08-24 | $5.35 | $132.78 | 78,900 | — | — |
| 2021-08-23 | $5.24 | $130.05 | 42,100 | — | — |
| 2021-08-20 | $5.27 | $130.79 | 45,100 | — | — |
| 2021-08-19 | $5.29 | $131.29 | 215,500 | — | — |
| 2021-08-18 | $5.11 | $126.82 | 80,000 | — | — |
| 2021-08-17 | $5.22 | $129.55 | 70,400 | — | — |
| 2021-08-16 | $5.26 | $130.55 | 46,400 | — | — |
| 2021-08-13 | $5.32 | $132.04 | 90,500 | — | — |
| 2021-08-12 | $5.38 | $133.52 | 32,400 | — | — |
| 2021-08-11 | $5.40 | $134.02 | 127,800 | — | — |
| 2021-08-10 | $5.19 | $128.81 | 47,500 | — | — |
| 2021-08-09 | $5.18 | $128.56 | 48,100 | — | — |
| 2021-08-06 | $5.25 | $130.30 | 29,300 | — | — |
| 2021-08-05 | $5.25 | $130.30 | 98,600 | — | — |
| 2021-08-04 | $5.18 | $128.56 | 46,800 | — | — |
| 2021-08-03 | $5.35 | $132.78 | 234,900 | — | — |
| 2021-08-02 | $5.29 | $131.29 | 105,300 | — | — |
| 2021-07-30 | $5.40 | $134.02 | 76,700 | — | — |
| 2021-07-29 | $5.55 | $137.74 | 94,300 | — | — |
| 2021-07-28 | $5.48 | $135.49 | 173,800 | — | — |
| 2021-07-27 | $5.30 | $131.03 | 44,500 | — | — |
| 2021-07-26 | $5.32 | $131.53 | 105,900 | — | — |
| 2021-07-23 | $5.25 | $129.80 | 121,600 | — | — |
| 2021-07-22 | $5.16 | $127.57 | 55,600 | — | — |
| 2021-07-21 | $5.05 | $124.85 | 52,500 | — | — |
| 2021-07-20 | $5.02 | $124.11 | 129,500 | — | — |
| 2021-07-19 | $4.65 | $114.96 | 196,800 | — | — |
| 2021-07-16 | $4.98 | $123.12 | 126,000 | — | — |
| 2021-07-15 | $5.14 | $127.08 | 248,300 | — | — |
| 2021-07-14 | $5.47 | $135.24 | 180,200 | — | — |
| 2021-07-13 | $5.68 | $140.43 | 127,900 | — | — |
| 2021-07-12 | $5.65 | $139.69 | 149,200 | — | — |
| 2021-07-09 | $5.47 | $135.24 | 88,100 | — | — |
| 2021-07-08 | $5.34 | $132.02 | 90,600 | — | — |
| 2021-07-07 | $5.26 | $130.05 | 95,200 | — | — |
| 2021-07-06 | $5.26 | $130.05 | 107,900 | — | — |
| 2021-07-02 | $5.40 | $133.51 | 185,000 | — | — |
| 2021-07-01 | $5.42 | $134.00 | 85,400 | — | — |
| 2021-06-30 | $5.62 | $138.95 | 201,900 | — | — |
| 2021-06-29 | $5.52 | $136.47 | 121,900 | — | — |
| 2021-06-28 | $5.35 | $131.83 | 170,600 | — | — |
| 2021-06-25 | $5.50 | $135.52 | 157,500 | — | — |
| 2021-06-24 | $5.37 | $132.32 | 216,400 | — | — |
| 2021-06-23 | $5.40 | $133.06 | 226,400 | — | — |
| 2021-06-22 | $5.20 | $128.13 | 206,200 | — | — |
| 2021-06-21 | $5.28 | $130.10 | 93,700 | — | — |
| 2021-06-18 | $5.10 | $125.67 | 283,700 | — | — |
| 2021-06-17 | $5.36 | $132.07 | 189,100 | — | — |
| 2021-06-16 | $5.40 | $133.06 | 283,600 | — | — |
| 2021-06-15 | $5.15 | $126.90 | 285,900 | — | — |
| 2021-06-14 | $4.77 | $117.53 | 138,200 | — | — |
| 2021-06-11 | $4.66 | $114.82 | 59,000 | — | — |
| 2021-06-10 | $4.58 | $112.85 | 52,800 | — | — |
| 2021-06-09 | $4.51 | $111.13 | 83,100 | — | — |
| 2021-06-08 | $4.56 | $112.36 | 53,700 | — | — |
| 2021-06-07 | $4.51 | $111.13 | 151,200 | — | — |
| 2021-06-04 | $4.56 | $112.36 | 62,500 | — | — |
| 2021-06-03 | $4.55 | $112.11 | 79,200 | — | — |
| 2021-06-02 | $4.55 | $112.11 | 148,500 | — | — |
| 2021-06-01 | $4.36 | $107.43 | 85,400 | — | — |
| 2021-05-28 | $4.29 | $105.71 | 43,400 | — | — |
| 2021-05-27 | $4.19 | $103.24 | 70,800 | — | — |
| 2021-05-26 | $4.30 | $105.44 | 71,800 | — | — |
| 2021-05-25 | $4.25 | $104.21 | 46,000 | — | — |
| 2021-05-24 | $4.36 | $106.91 | 106,200 | — | — |
| 2021-05-21 | $4.20 | $102.98 | 94,200 | — | — |
| 2021-05-20 | $4.15 | $101.76 | 69,000 | — | — |
| 2021-05-19 | $4.21 | $103.23 | 44,200 | — | — |
| 2021-05-18 | $4.27 | $104.70 | 84,800 | — | — |
| 2021-05-17 | $4.28 | $104.95 | 258,500 | — | — |
| 2021-05-14 | $4.09 | $100.29 | 57,100 | — | — |
| 2021-05-13 | $4.03 | $98.82 | 80,400 | — | — |
| 2021-05-12 | $4.10 | $100.53 | 62,000 | — | — |
| 2021-05-11 | $4.06 | $99.55 | 74,000 | — | — |
| 2021-05-10 | $4.17 | $102.25 | 199,200 | — | — |
| 2021-05-07 | $4.01 | $98.33 | 87,400 | — | — |
| 2021-05-06 | $3.94 | $96.61 | 91,600 | — | — |
| 2021-05-05 | $3.91 | $95.87 | 153,900 | — | — |
| 2021-05-04 | $3.86 | $94.65 | 124,600 | — | — |
| 2021-05-03 | $3.85 | $94.40 | 149,600 | — | — |
| 2021-04-30 | $3.75 | $91.95 | 94,600 | — | — |
| 2021-04-29 | $3.83 | $93.91 | 118,900 | — | — |
| 2021-04-28 | $3.88 | $94.70 | 106,000 | — | — |
| 2021-04-27 | $3.77 | $92.01 | 117,100 | — | — |
| 2021-04-26 | $3.81 | $92.99 | 60,500 | — | — |
| 2021-04-23 | $3.81 | $92.99 | 67,600 | — | — |
| 2021-04-22 | $3.85 | $93.96 | 51,100 | — | — |
| 2021-04-21 | $3.95 | $96.40 | 48,000 | — | — |
| 2021-04-20 | $3.88 | $94.70 | 77,700 | — | — |
| 2021-04-19 | $3.91 | $95.43 | 79,600 | — | — |
| 2021-04-16 | $3.96 | $96.65 | 52,900 | — | — |
| 2021-04-15 | $3.98 | $97.14 | 44,700 | — | — |
| 2021-04-14 | $3.99 | $97.38 | 229,100 | — | — |
| 2021-04-13 | $3.96 | $96.65 | 155,700 | — | — |
| 2021-04-12 | $3.94 | $96.16 | 73,900 | — | — |
| 2021-04-09 | $3.88 | $94.70 | 39,700 | — | — |
| 2021-04-08 | $3.90 | $95.18 | 53,500 | — | — |
| 2021-04-07 | $3.92 | $95.67 | 120,900 | — | — |
| 2021-04-06 | $3.99 | $97.38 | 151,700 | — | — |
| 2021-04-05 | $3.93 | $95.92 | 221,800 | — | — |
| 2021-04-01 | $4.12 | $100.55 | 52,800 | — | — |
| 2021-03-31 | $3.98 | $97.14 | 182,900 | — | — |
| 2021-03-30 | $4.13 | $100.80 | 157,200 | — | — |
| 2021-03-29 | $4.29 | $104.41 | 57,400 | — | — |
| 2021-03-26 | $4.40 | $107.09 | 124,200 | — | — |
| 2021-03-25 | $4.33 | $105.38 | 130,900 | — | — |
| 2021-03-24 | $4.21 | $102.46 | 60,100 | — | — |
| 2021-03-23 | $4.17 | $101.49 | 104,100 | — | — |
| 2021-03-22 | $4.31 | $104.90 | 97,000 | — | — |
| 2021-03-19 | $4.33 | $105.38 | 204,600 | — | — |
| 2021-03-18 | $4.25 | $103.44 | 111,100 | — | — |
| 2021-03-17 | $4.53 | $110.25 | 85,000 | — | — |
| 2021-03-16 | $4.36 | $106.11 | 88,300 | — | — |
| 2021-03-15 | $4.62 | $112.44 | 90,700 | — | — |
| 2021-03-12 | $4.70 | $114.39 | 94,900 | — | — |
| 2021-03-11 | $4.67 | $113.66 | 83,000 | — | — |
| 2021-03-10 | $4.60 | $111.95 | 168,900 | — | — |
| 2021-03-09 | $4.38 | $106.60 | 77,700 | — | — |
| 2021-03-08 | $4.51 | $109.76 | 129,200 | — | — |
| 2021-03-05 | $4.44 | $108.06 | 102,600 | — | — |
| 2021-03-04 | $4.34 | $105.63 | 110,700 | — | — |
| 2021-03-03 | $4.34 | $105.63 | 67,100 | — | — |
| 2021-03-02 | $4.33 | $105.38 | 89,400 | — | — |
| 2021-03-01 | $4.20 | $102.22 | 215,800 | — | — |
| 2021-02-26 | $4.05 | $98.57 | 86,300 | — | — |
| 2021-02-25 | $4.14 | $100.76 | 148,100 | — | — |
| 2021-02-24 | $4.25 | $103.05 | 178,800 | — | — |
| 2021-02-23 | $4.24 | $102.80 | 178,700 | — | — |
| 2021-02-22 | $4.40 | $106.68 | 104,700 | — | — |
| 2021-02-19 | $4.36 | $105.71 | 117,500 | — | — |
| 2021-02-18 | $4.31 | $104.50 | 74,100 | — | — |
| 2021-02-17 | $4.28 | $103.77 | 112,500 | — | — |
| 2021-02-16 | $4.28 | $103.77 | 232,300 | — | — |
| 2021-02-12 | $4.02 | $97.47 | 212,900 | — | — |
| 2021-02-11 | $3.93 | $95.29 | 102,700 | — | — |
| 2021-02-10 | $3.90 | $94.56 | 132,600 | — | — |
| 2021-02-09 | $3.86 | $93.59 | 111,900 | — | — |
| 2021-02-08 | $3.91 | $94.80 | 121,200 | — | — |
| 2021-02-05 | $3.77 | $91.41 | 60,100 | — | — |
| 2021-02-04 | $3.77 | $91.41 | 116,800 | — | — |
| 2021-02-03 | $3.77 | $91.41 | 171,500 | — | — |
| 2021-02-02 | $3.66 | $88.74 | 348,600 | — | — |
| 2021-02-01 | $3.54 | $85.83 | 84,300 | — | — |
| 2021-01-29 | $3.42 | $82.92 | 70,200 | — | — |
| 2021-01-28 | $3.42 | $82.92 | 80,900 | — | — |
| 2021-01-27 | $3.40 | $82.17 | 100,100 | — | — |
| 2021-01-26 | $3.68 | $88.94 | 384,700 | — | — |
| 2021-01-25 | $3.35 | $80.96 | 95,400 | — | — |
| 2021-01-22 | $3.41 | $82.41 | 105,100 | — | — |
| 2021-01-21 | $3.41 | $82.41 | 144,000 | — | — |
| 2021-01-20 | $3.55 | $85.80 | 37,400 | — | — |
| 2021-01-19 | $3.59 | $86.76 | 188,100 | — | — |
| 2021-01-15 | $3.54 | $85.55 | 94,600 | — | — |
| 2021-01-14 | $3.52 | $85.07 | 99,200 | — | — |
| 2021-01-13 | $3.49 | $84.35 | 188,700 | — | — |
| 2021-01-12 | $3.55 | $85.80 | 134,500 | — | — |
| 2021-01-11 | $3.51 | $84.83 | 52,000 | — | — |
| 2021-01-08 | $3.59 | $86.76 | 109,400 | — | — |
| 2021-01-07 | $3.53 | $85.31 | 108,100 | — | — |
| 2021-01-06 | $3.50 | $84.59 | 136,400 | — | — |
| 2021-01-05 | $3.56 | $86.04 | 212,800 | — | — |
| 2021-01-04 | $3.42 | $82.65 | 81,000 | — | — |