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
- 1989-02-17 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 | $8.77 | $76.69 | 76,600 | — | — |
| 2021-12-30 | $8.84 | $77.30 | 47,800 | — | — |
| 2021-12-29 | $8.79 | $76.86 | 54,300 | — | — |
| 2021-12-28 | $8.81 | $77.04 | 63,500 | — | — |
| 2021-12-27 | $8.84 | $77.30 | 34,500 | — | — |
| 2021-12-23 | $8.89 | $77.74 | 47,800 | — | — |
| 2021-12-22 | $8.84 | $77.30 | 89,700 | — | — |
| 2021-12-21 | $8.81 | $76.76 | 117,800 | — | — |
| 2021-12-20 | $8.90 | $77.54 | 109,600 | — | — |
| 2021-12-17 | $8.83 | $76.93 | 92,800 | — | — |
| 2021-12-16 | $8.76 | $76.32 | 66,700 | — | — |
| 2021-12-15 | $8.69 | $75.71 | 68,900 | — | — |
| 2021-12-14 | $8.56 | $74.58 | 43,800 | — | — |
| 2021-12-13 | $8.58 | $74.76 | 98,400 | — | — |
| 2021-12-10 | $8.41 | $73.27 | 34,400 | — | — |
| 2021-12-09 | $8.41 | $73.27 | 46,900 | — | — |
| 2021-12-08 | $8.39 | $73.10 | 60,800 | — | — |
| 2021-12-07 | $8.42 | $73.36 | 36,400 | — | — |
| 2021-12-06 | $8.38 | $73.01 | 38,000 | — | — |
| 2021-12-03 | $8.40 | $73.19 | 39,300 | — | — |
| 2021-12-02 | $8.51 | $74.15 | 55,400 | — | — |
| 2021-12-01 | $8.51 | $74.15 | 72,500 | — | — |
| 2021-11-30 | $8.62 | $75.10 | 60,500 | — | — |
| 2021-11-29 | $8.64 | $75.28 | 32,800 | — | — |
| 2021-11-26 | $8.65 | $75.37 | 27,500 | — | — |
| 2021-11-24 | $8.68 | $75.63 | 27,000 | — | — |
| 2021-11-23 | $8.65 | $75.37 | 35,100 | — | — |
| 2021-11-22 | $8.63 | $75.19 | 23,700 | — | — |
| 2021-11-19 | $8.71 | $75.61 | 64,800 | — | — |
| 2021-11-18 | $8.74 | $75.87 | 69,100 | — | — |
| 2021-11-17 | $8.67 | $75.26 | 59,400 | — | — |
| 2021-11-16 | $8.60 | $74.65 | 57,000 | — | — |
| 2021-11-15 | $8.53 | $74.05 | 34,800 | — | — |
| 2021-11-12 | $8.58 | $74.48 | 18,900 | — | — |
| 2021-11-11 | $8.55 | $74.22 | 12,100 | — | — |
| 2021-11-10 | $8.58 | $74.48 | 96,200 | — | — |
| 2021-11-09 | $8.50 | $73.79 | 22,800 | — | — |
| 2021-11-08 | $8.43 | $73.18 | 49,700 | — | — |
| 2021-11-05 | $8.40 | $72.92 | 50,000 | — | — |
| 2021-11-04 | $8.31 | $72.14 | 44,900 | — | — |
| 2021-11-03 | $8.28 | $71.88 | 42,400 | — | — |
| 2021-11-02 | $8.33 | $72.31 | 82,800 | — | — |
| 2021-11-01 | $8.33 | $72.31 | 98,400 | — | — |
| 2021-10-29 | $8.25 | $71.62 | 60,300 | — | — |
| 2021-10-28 | $8.17 | $70.92 | 90,000 | — | — |
| 2021-10-27 | $8.20 | $71.18 | 88,300 | — | — |
| 2021-10-26 | $8.23 | $71.44 | 137,000 | — | — |
| 2021-10-25 | $8.37 | $72.66 | 78,500 | — | — |
| 2021-10-22 | $8.39 | $72.83 | 143,800 | — | — |
| 2021-10-21 | $8.50 | $73.79 | 148,900 | — | — |
| 2021-10-20 | $8.47 | $73.25 | 46,900 | — | — |
| 2021-10-19 | $8.42 | $72.82 | 39,600 | — | — |
| 2021-10-18 | $8.54 | $73.85 | 69,700 | — | — |
| 2021-10-15 | $8.50 | $73.51 | 66,000 | — | — |
| 2021-10-14 | $8.49 | $73.42 | 98,000 | — | — |
| 2021-10-13 | $8.35 | $72.21 | 39,100 | — | — |
| 2021-10-12 | $8.28 | $71.60 | 36,500 | — | — |
| 2021-10-11 | $8.27 | $71.52 | 54,700 | — | — |
| 2021-10-08 | $8.28 | $71.60 | 39,400 | — | — |
| 2021-10-07 | $8.28 | $71.60 | 61,700 | — | — |
| 2021-10-06 | $8.26 | $71.43 | 51,200 | — | — |
| 2021-10-05 | $8.27 | $71.52 | 85,000 | — | — |
| 2021-10-04 | $8.32 | $71.95 | 40,100 | — | — |
| 2021-10-01 | $8.39 | $72.56 | 66,800 | — | — |
| 2021-09-30 | $8.34 | $72.12 | 53,700 | — | — |
| 2021-09-29 | $8.43 | $72.90 | 99,200 | — | — |
| 2021-09-28 | $8.46 | $73.16 | 67,200 | — | — |
| 2021-09-27 | $8.62 | $74.55 | 101,900 | — | — |
| 2021-09-24 | $8.71 | $75.32 | 92,100 | — | — |
| 2021-09-23 | $8.70 | $75.24 | 92,000 | — | — |
| 2021-09-22 | $8.75 | $75.39 | 100,000 | — | — |
| 2021-09-21 | $8.70 | $74.96 | 33,100 | — | — |
| 2021-09-20 | $8.62 | $74.27 | 44,300 | — | — |
| 2021-09-17 | $8.63 | $74.36 | 54,100 | — | — |
| 2021-09-16 | $8.60 | $74.10 | 34,100 | — | — |
| 2021-09-15 | $8.56 | $73.76 | 124,900 | — | — |
| 2021-09-14 | $8.51 | $73.32 | 44,600 | — | — |
| 2021-09-13 | $8.52 | $73.41 | 54,000 | — | — |
| 2021-09-10 | $8.48 | $73.07 | 45,900 | — | — |
| 2021-09-09 | $8.47 | $72.98 | 51,000 | — | — |
| 2021-09-08 | $8.50 | $73.24 | 37,100 | — | — |
| 2021-09-07 | $8.54 | $73.58 | 29,400 | — | — |
| 2021-09-03 | $8.59 | $74.01 | 48,300 | — | — |
| 2021-09-02 | $8.60 | $74.10 | 51,800 | — | — |
| 2021-09-01 | $8.60 | $74.10 | 45,100 | — | — |
| 2021-08-31 | $8.60 | $74.10 | 36,700 | — | — |
| 2021-08-30 | $8.58 | $73.93 | 20,300 | — | — |
| 2021-08-27 | $8.60 | $74.10 | 17,200 | — | — |
| 2021-08-26 | $8.58 | $73.93 | 48,000 | — | — |
| 2021-08-25 | $8.60 | $74.10 | 17,900 | — | — |
| 2021-08-24 | $8.60 | $74.10 | 89,200 | — | — |
| 2021-08-23 | $8.57 | $73.84 | 87,600 | — | — |
| 2021-08-20 | $8.69 | $74.60 | 32,100 | — | — |
| 2021-08-19 | $8.65 | $74.26 | 66,700 | — | — |
| 2021-08-18 | $8.61 | $73.91 | 68,400 | — | — |
| 2021-08-17 | $8.58 | $73.66 | 67,200 | — | — |
| 2021-08-16 | $8.54 | $73.31 | 61,400 | — | — |
| 2021-08-13 | $8.58 | $73.66 | 110,900 | — | — |
| 2021-08-12 | $8.61 | $73.91 | 74,200 | — | — |
| 2021-08-11 | $8.60 | $73.83 | 58,800 | — | — |
| 2021-08-10 | $8.60 | $73.83 | 33,000 | — | — |
| 2021-08-09 | $8.69 | $74.60 | 123,200 | — | — |
| 2021-08-06 | $8.58 | $73.66 | 33,900 | — | — |
| 2021-08-05 | $8.59 | $73.74 | 38,200 | — | — |
| 2021-08-04 | $8.63 | $74.08 | 58,900 | — | — |
| 2021-08-03 | $8.64 | $74.17 | 40,400 | — | — |
| 2021-08-02 | $8.68 | $74.51 | 44,900 | — | — |
| 2021-07-30 | $8.60 | $73.83 | 20,100 | — | — |
| 2021-07-29 | $8.57 | $73.57 | 56,900 | — | — |
| 2021-07-28 | $8.56 | $73.48 | 27,400 | — | — |
| 2021-07-27 | $8.50 | $72.97 | 40,200 | — | — |
| 2021-07-26 | $8.52 | $73.14 | 43,600 | — | — |
| 2021-07-23 | $8.47 | $72.71 | 32,300 | — | — |
| 2021-07-22 | $8.45 | $72.54 | 51,900 | — | — |
| 2021-07-21 | $8.56 | $73.21 | 65,400 | — | — |
| 2021-07-20 | $8.56 | $73.21 | 46,900 | — | — |
| 2021-07-19 | $8.56 | $73.21 | 38,400 | — | — |
| 2021-07-16 | $8.60 | $73.55 | 54,900 | — | — |
| 2021-07-15 | $8.64 | $73.89 | 81,600 | — | — |
| 2021-07-14 | $8.65 | $73.98 | 54,100 | — | — |
| 2021-07-13 | $8.66 | $74.06 | 62,700 | — | — |
| 2021-07-12 | $8.70 | $74.41 | 46,100 | — | — |
| 2021-07-09 | $8.72 | $74.58 | 54,200 | — | — |
| 2021-07-08 | $8.78 | $75.09 | 22,600 | — | — |
| 2021-07-07 | $8.78 | $75.09 | 53,900 | — | — |
| 2021-07-06 | $8.78 | $75.09 | 68,600 | — | — |
| 2021-07-02 | $8.82 | $75.43 | 51,200 | — | — |
| 2021-07-01 | $8.86 | $75.77 | 52,200 | — | — |
| 2021-06-30 | $8.77 | $75.01 | 58,700 | — | — |
| 2021-06-29 | $8.82 | $75.43 | 71,800 | — | — |
| 2021-06-28 | $8.76 | $74.92 | 75,200 | — | — |
| 2021-06-25 | $8.86 | $75.77 | 56,700 | — | — |
| 2021-06-24 | $8.80 | $75.26 | 99,900 | — | — |
| 2021-06-23 | $8.79 | $75.18 | 42,300 | — | — |
| 2021-06-22 | $8.82 | $75.16 | 87,700 | — | — |
| 2021-06-21 | $8.74 | $74.48 | 48,200 | — | — |
| 2021-06-18 | $8.61 | $73.37 | 31,700 | — | — |
| 2021-06-17 | $8.59 | $73.20 | 50,100 | — | — |
| 2021-06-16 | $8.57 | $73.03 | 88,800 | — | — |
| 2021-06-15 | $8.54 | $72.77 | 53,500 | — | — |
| 2021-06-14 | $8.46 | $72.09 | 44,600 | — | — |
| 2021-06-11 | $8.42 | $71.75 | 49,700 | — | — |
| 2021-06-10 | $8.41 | $71.67 | 81,200 | — | — |
| 2021-06-09 | $8.45 | $72.01 | 105,300 | — | — |
| 2021-06-08 | $8.53 | $72.69 | 56,000 | — | — |
| 2021-06-07 | $8.55 | $72.86 | 67,800 | — | — |
| 2021-06-04 | $8.53 | $72.69 | 121,700 | — | — |
| 2021-06-03 | $8.44 | $71.92 | 111,600 | — | — |
| 2021-06-02 | $8.54 | $72.77 | 29,100 | — | — |
| 2021-06-01 | $8.52 | $72.60 | 71,800 | — | — |
| 2021-05-28 | $8.44 | $71.92 | 38,600 | — | — |
| 2021-05-27 | $8.46 | $72.09 | 99,400 | — | — |
| 2021-05-26 | $8.46 | $72.09 | 40,800 | — | — |
| 2021-05-25 | $8.49 | $72.35 | 41,300 | — | — |
| 2021-05-24 | $8.40 | $71.58 | 41,600 | — | — |
| 2021-05-21 | $8.35 | $71.15 | 51,900 | — | — |
| 2021-05-20 | $8.41 | $71.39 | 46,600 | — | — |
| 2021-05-19 | $8.29 | $70.37 | 70,200 | — | — |
| 2021-05-18 | $8.24 | $69.95 | 79,000 | — | — |
| 2021-05-17 | $8.29 | $70.37 | 77,200 | — | — |
| 2021-05-14 | $8.25 | $70.03 | 86,000 | — | — |
| 2021-05-13 | $8.26 | $70.12 | 171,200 | — | — |
| 2021-05-12 | $8.37 | $71.05 | 67,000 | — | — |
| 2021-05-11 | $8.45 | $71.73 | 65,300 | — | — |
| 2021-05-10 | $8.53 | $72.41 | 45,700 | — | — |
| 2021-05-07 | $8.57 | $72.75 | 51,100 | — | — |
| 2021-05-06 | $8.54 | $72.50 | 101,400 | — | — |
| 2021-05-05 | $8.48 | $71.99 | 58,700 | — | — |
| 2021-05-04 | $8.42 | $71.48 | 36,000 | — | — |
| 2021-05-03 | $8.37 | $71.05 | 87,900 | — | — |
| 2021-04-30 | $8.26 | $70.12 | 70,100 | — | — |
| 2021-04-29 | $8.23 | $69.86 | 94,300 | — | — |
| 2021-04-28 | $8.36 | $70.97 | 53,800 | — | — |
| 2021-04-27 | $8.36 | $70.97 | 41,400 | — | — |
| 2021-04-26 | $8.38 | $71.14 | 79,900 | — | — |
| 2021-04-23 | $8.44 | $71.65 | 60,500 | — | — |
| 2021-04-22 | $8.43 | $71.56 | 44,800 | — | — |
| 2021-04-21 | $8.48 | $71.72 | 35,000 | — | — |
| 2021-04-20 | $8.39 | $70.95 | 70,500 | — | — |
| 2021-04-19 | $8.46 | $71.55 | 54,700 | — | — |
| 2021-04-16 | $8.50 | $71.88 | 52,600 | — | — |
| 2021-04-15 | $8.50 | $71.88 | 31,900 | — | — |
| 2021-04-14 | $8.50 | $71.88 | 83,500 | — | — |
| 2021-04-13 | $8.49 | $71.80 | 67,700 | — | — |
| 2021-04-12 | $8.41 | $71.12 | 35,200 | — | — |
| 2021-04-09 | $8.45 | $71.46 | 183,600 | — | — |
| 2021-04-08 | $8.40 | $71.04 | 123,500 | — | — |
| 2021-04-07 | $8.28 | $70.02 | 78,800 | — | — |
| 2021-04-06 | $8.16 | $69.01 | 70,300 | — | — |
| 2021-04-05 | $8.12 | $68.67 | 75,900 | — | — |
| 2021-04-01 | $8.10 | $68.50 | 97,800 | — | — |
| 2021-03-31 | $8.15 | $68.92 | 87,800 | — | — |
| 2021-03-30 | $8.04 | $67.99 | 67,300 | — | — |
| 2021-03-29 | $8.03 | $67.91 | 37,500 | — | — |
| 2021-03-26 | $8.00 | $67.66 | 8,700 | — | — |
| 2021-03-25 | $7.97 | $67.40 | 30,100 | — | — |
| 2021-03-24 | $7.98 | $67.49 | 33,500 | — | — |
| 2021-03-23 | $7.95 | $67.23 | 45,700 | — | — |
| 2021-03-22 | $7.99 | $67.30 | 36,200 | — | — |
| 2021-03-19 | $7.96 | $67.05 | 46,700 | — | — |
| 2021-03-18 | $7.95 | $66.96 | 60,600 | — | — |
| 2021-03-17 | $8.02 | $67.55 | 23,900 | — | — |
| 2021-03-16 | $8.00 | $67.38 | 52,000 | — | — |
| 2021-03-15 | $8.03 | $67.64 | 50,600 | — | — |
| 2021-03-12 | $8.00 | $67.38 | 141,500 | — | — |
| 2021-03-11 | $8.11 | $68.31 | 51,400 | — | — |
| 2021-03-10 | $8.12 | $68.40 | 35,200 | — | — |
| 2021-03-09 | $8.09 | $68.14 | 35,200 | — | — |
| 2021-03-08 | $8.05 | $67.81 | 38,700 | — | — |
| 2021-03-05 | $8.06 | $67.89 | 59,800 | — | — |
| 2021-03-04 | $8.07 | $67.97 | 41,800 | — | — |
| 2021-03-03 | $8.07 | $67.97 | 40,600 | — | — |
| 2021-03-02 | $8.09 | $68.14 | 75,400 | — | — |
| 2021-03-01 | $8.14 | $68.56 | 29,300 | — | — |
| 2021-02-26 | $8.15 | $68.65 | 62,500 | — | — |
| 2021-02-25 | $8.09 | $68.14 | 92,100 | — | — |
| 2021-02-24 | $8.12 | $68.40 | 59,000 | — | — |
| 2021-02-23 | $8.01 | $67.47 | 209,600 | — | — |
| 2021-02-22 | $8.13 | $68.48 | 68,600 | — | — |
| 2021-02-19 | $8.27 | $69.39 | 57,700 | — | — |
| 2021-02-18 | $8.31 | $69.73 | 63,900 | — | — |
| 2021-02-17 | $8.37 | $70.23 | 66,500 | — | — |
| 2021-02-16 | $8.29 | $69.56 | 72,500 | — | — |
| 2021-02-12 | $8.36 | $70.14 | 40,100 | — | — |
| 2021-02-11 | $8.34 | $69.98 | 56,400 | — | — |
| 2021-02-10 | $8.42 | $70.65 | 30,300 | — | — |
| 2021-02-09 | $8.35 | $70.06 | 41,300 | — | — |
| 2021-02-08 | $8.22 | $68.97 | 43,700 | — | — |
| 2021-02-05 | $8.25 | $69.22 | 46,400 | — | — |
| 2021-02-04 | $8.16 | $68.47 | 39,300 | — | — |
| 2021-02-03 | $8.17 | $68.55 | 54,400 | — | — |
| 2021-02-02 | $8.25 | $69.22 | 92,800 | — | — |
| 2021-02-01 | $8.17 | $68.55 | 92,000 | — | — |
| 2021-01-29 | $8.18 | $68.63 | 59,900 | — | — |
| 2021-01-28 | $8.16 | $68.47 | 49,000 | — | — |
| 2021-01-27 | $8.18 | $68.63 | 278,100 | — | — |
| 2021-01-26 | $8.13 | $68.21 | 73,600 | — | — |
| 2021-01-25 | $8.11 | $68.05 | 56,400 | — | — |
| 2021-01-22 | $8.15 | $68.38 | 90,000 | — | — |
| 2021-01-21 | $8.10 | $67.96 | 85,600 | — | — |
| 2021-01-20 | $8.02 | $67.02 | 68,500 | — | — |
| 2021-01-19 | $7.97 | $66.61 | 64,700 | — | — |
| 2021-01-15 | $8.01 | $66.94 | 67,200 | — | — |
| 2021-01-14 | $8.03 | $67.11 | 91,100 | — | — |
| 2021-01-13 | $8.10 | $67.69 | 50,900 | — | — |
| 2021-01-12 | $8.07 | $67.44 | 92,200 | — | — |
| 2021-01-11 | $8.15 | $68.11 | 147,300 | — | — |
| 2021-01-08 | $8.06 | $67.36 | 58,300 | — | — |
| 2021-01-07 | $8.04 | $67.19 | 41,200 | — | — |
| 2021-01-06 | $8.04 | $67.19 | 90,600 | — | — |
| 2021-01-05 | $8.06 | $67.36 | 104,500 | — | — |
| 2021-01-04 | $8.02 | $67.02 | 117,100 | — | — |