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
- 1988-02-19 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 | $4.27 | $79.63 | 670,500 | — | — |
| 2021-12-30 | $4.24 | $79.07 | 450,500 | — | — |
| 2021-12-29 | $4.26 | $79.44 | 411,500 | — | — |
| 2021-12-28 | $4.25 | $79.26 | 647,800 | — | — |
| 2021-12-27 | $4.30 | $80.19 | 594,000 | — | — |
| 2021-12-23 | $4.29 | $80.00 | 425,700 | — | — |
| 2021-12-22 | $4.25 | $79.26 | 319,600 | — | — |
| 2021-12-21 | $4.26 | $78.96 | 350,100 | — | — |
| 2021-12-20 | $4.26 | $78.96 | 362,900 | — | — |
| 2021-12-17 | $4.26 | $78.96 | 281,400 | — | — |
| 2021-12-16 | $4.26 | $78.96 | 254,300 | — | — |
| 2021-12-15 | $4.27 | $79.14 | 160,500 | — | — |
| 2021-12-14 | $4.28 | $79.33 | 329,200 | — | — |
| 2021-12-13 | $4.34 | $80.44 | 171,700 | — | — |
| 2021-12-10 | $4.35 | $80.62 | 252,800 | — | — |
| 2021-12-09 | $4.36 | $80.81 | 190,500 | — | — |
| 2021-12-08 | $4.35 | $80.62 | 375,400 | — | — |
| 2021-12-07 | $4.42 | $81.92 | 313,200 | — | — |
| 2021-12-06 | $4.35 | $80.62 | 198,000 | — | — |
| 2021-12-03 | $4.32 | $80.07 | 240,200 | — | — |
| 2021-12-02 | $4.32 | $80.07 | 367,900 | — | — |
| 2021-12-01 | $4.35 | $80.62 | 363,400 | — | — |
| 2021-11-30 | $4.35 | $80.62 | 314,900 | — | — |
| 2021-11-29 | $4.37 | $81.00 | 242,500 | — | — |
| 2021-11-26 | $4.41 | $81.74 | 122,100 | — | — |
| 2021-11-24 | $4.44 | $82.29 | 159,900 | — | — |
| 2021-11-23 | $4.43 | $82.11 | 156,400 | — | — |
| 2021-11-22 | $4.37 | $81.00 | 242,500 | — | — |
| 2021-11-19 | $4.44 | $81.81 | 238,400 | — | — |
| 2021-11-18 | $4.47 | $82.36 | 231,200 | — | — |
| 2021-11-17 | $4.47 | $82.36 | 262,000 | — | — |
| 2021-11-16 | $4.47 | $82.36 | 234,200 | — | — |
| 2021-11-15 | $4.44 | $81.81 | 81,200 | — | — |
| 2021-11-12 | $4.43 | $81.63 | 189,400 | — | — |
| 2021-11-11 | $4.44 | $81.81 | 163,100 | — | — |
| 2021-11-10 | $4.41 | $81.26 | 175,100 | — | — |
| 2021-11-09 | $4.42 | $81.44 | 172,800 | — | — |
| 2021-11-08 | $4.40 | $81.07 | 463,200 | — | — |
| 2021-11-05 | $4.46 | $82.18 | 731,600 | — | — |
| 2021-11-04 | $4.41 | $81.26 | 195,000 | — | — |
| 2021-11-03 | $4.42 | $81.44 | 169,900 | — | — |
| 2021-11-02 | $4.40 | $81.07 | 190,800 | — | — |
| 2021-11-01 | $4.38 | $80.71 | 387,900 | — | — |
| 2021-10-29 | $4.37 | $80.52 | 449,600 | — | — |
| 2021-10-28 | $4.40 | $81.07 | 331,600 | — | — |
| 2021-10-27 | $4.40 | $81.07 | 226,300 | — | — |
| 2021-10-26 | $4.43 | $81.63 | 266,700 | — | — |
| 2021-10-25 | $4.42 | $81.44 | 420,900 | — | — |
| 2021-10-22 | $4.48 | $82.55 | 254,000 | — | — |
| 2021-10-21 | $4.45 | $82.00 | 146,700 | — | — |
| 2021-10-20 | $4.52 | $82.81 | 231,400 | — | — |
| 2021-10-19 | $4.52 | $82.81 | 221,800 | — | — |
| 2021-10-18 | $4.50 | $82.44 | 171,700 | — | — |
| 2021-10-15 | $4.50 | $82.44 | 222,200 | — | — |
| 2021-10-14 | $4.53 | $82.99 | 185,800 | — | — |
| 2021-10-13 | $4.55 | $83.36 | 173,000 | — | — |
| 2021-10-12 | $4.55 | $83.36 | 204,100 | — | — |
| 2021-10-11 | $4.60 | $84.27 | 196,400 | — | — |
| 2021-10-08 | $4.61 | $84.45 | 106,200 | — | — |
| 2021-10-07 | $4.61 | $84.45 | 174,400 | — | — |
| 2021-10-06 | $4.58 | $83.91 | 190,400 | — | — |
| 2021-10-05 | $4.58 | $83.91 | 103,700 | — | — |
| 2021-10-04 | $4.54 | $83.17 | 87,300 | — | — |
| 2021-10-01 | $4.56 | $83.54 | 167,200 | — | — |
| 2021-09-30 | $4.57 | $83.72 | 210,700 | — | — |
| 2021-09-29 | $4.51 | $82.62 | 266,900 | — | — |
| 2021-09-28 | $4.52 | $82.81 | 203,600 | — | — |
| 2021-09-27 | $4.57 | $83.72 | 176,100 | — | — |
| 2021-09-24 | $4.57 | $83.72 | 304,700 | — | — |
| 2021-09-23 | $4.53 | $82.99 | 150,300 | — | — |
| 2021-09-22 | $4.59 | $83.61 | 228,200 | — | — |
| 2021-09-21 | $4.56 | $83.07 | 167,400 | — | — |
| 2021-09-20 | $4.54 | $82.70 | 145,600 | — | — |
| 2021-09-17 | $4.55 | $82.88 | 137,900 | — | — |
| 2021-09-16 | $4.55 | $82.88 | 95,600 | — | — |
| 2021-09-15 | $4.57 | $83.25 | 109,800 | — | — |
| 2021-09-14 | $4.57 | $83.25 | 136,800 | — | — |
| 2021-09-13 | $4.56 | $83.07 | 85,800 | — | — |
| 2021-09-10 | $4.56 | $83.07 | 89,600 | — | — |
| 2021-09-09 | $4.56 | $83.07 | 349,500 | — | — |
| 2021-09-08 | $4.62 | $84.16 | 170,900 | — | — |
| 2021-09-07 | $4.57 | $83.25 | 268,700 | — | — |
| 2021-09-03 | $4.54 | $82.70 | 183,800 | — | — |
| 2021-09-02 | $4.54 | $82.70 | 160,100 | — | — |
| 2021-09-01 | $4.56 | $83.07 | 216,700 | — | — |
| 2021-08-31 | $4.55 | $82.88 | 157,600 | — | — |
| 2021-08-30 | $4.57 | $83.25 | 134,400 | — | — |
| 2021-08-27 | $4.57 | $83.25 | 201,900 | — | — |
| 2021-08-26 | $4.56 | $83.07 | 109,700 | — | — |
| 2021-08-25 | $4.58 | $83.43 | 87,300 | — | — |
| 2021-08-24 | $4.56 | $83.07 | 223,900 | — | — |
| 2021-08-23 | $4.57 | $83.25 | 167,000 | — | — |
| 2021-08-20 | $4.60 | $83.32 | 94,400 | — | — |
| 2021-08-19 | $4.61 | $83.50 | 151,400 | — | — |
| 2021-08-18 | $4.59 | $83.14 | 233,700 | — | — |
| 2021-08-17 | $4.61 | $83.50 | 169,600 | — | — |
| 2021-08-16 | $4.60 | $83.32 | 152,500 | — | — |
| 2021-08-13 | $4.61 | $83.50 | 113,400 | — | — |
| 2021-08-12 | $4.62 | $83.68 | 161,500 | — | — |
| 2021-08-11 | $4.64 | $84.05 | 159,500 | — | — |
| 2021-08-10 | $4.64 | $84.05 | 177,100 | — | — |
| 2021-08-09 | $4.63 | $83.86 | 148,700 | — | — |
| 2021-08-06 | $4.65 | $84.23 | 164,700 | — | — |
| 2021-08-05 | $4.63 | $83.86 | 143,000 | — | — |
| 2021-08-04 | $4.62 | $83.68 | 214,500 | — | — |
| 2021-08-03 | $4.63 | $83.86 | 245,000 | — | — |
| 2021-08-02 | $4.62 | $83.68 | 182,100 | — | — |
| 2021-07-30 | $4.65 | $84.23 | 166,900 | — | — |
| 2021-07-29 | $4.64 | $84.05 | 167,500 | — | — |
| 2021-07-28 | $4.65 | $84.23 | 108,400 | — | — |
| 2021-07-27 | $4.63 | $83.86 | 144,200 | — | — |
| 2021-07-26 | $4.61 | $83.50 | 142,300 | — | — |
| 2021-07-23 | $4.62 | $83.68 | 115,800 | — | — |
| 2021-07-22 | $4.60 | $83.32 | 195,800 | — | — |
| 2021-07-21 | $4.61 | $83.03 | 203,400 | — | — |
| 2021-07-20 | $4.61 | $83.03 | 177,900 | — | — |
| 2021-07-19 | $4.60 | $82.85 | 182,600 | — | — |
| 2021-07-16 | $4.62 | $83.21 | 161,300 | — | — |
| 2021-07-15 | $4.65 | $83.75 | 94,000 | — | — |
| 2021-07-14 | $4.70 | $84.65 | 234,900 | — | — |
| 2021-07-13 | $4.73 | $85.19 | 286,600 | — | — |
| 2021-07-12 | $4.68 | $84.29 | 235,100 | — | — |
| 2021-07-09 | $4.71 | $84.83 | 141,500 | — | — |
| 2021-07-08 | $4.73 | $85.19 | 254,500 | — | — |
| 2021-07-07 | $4.74 | $85.37 | 258,400 | — | — |
| 2021-07-06 | $4.71 | $84.83 | 137,000 | — | — |
| 2021-07-02 | $4.70 | $84.65 | 200,200 | — | — |
| 2021-07-01 | $4.66 | $83.93 | 294,200 | — | — |
| 2021-06-30 | $4.66 | $83.93 | 210,500 | — | — |
| 2021-06-29 | $4.71 | $84.83 | 299,000 | — | — |
| 2021-06-28 | $4.68 | $84.29 | 145,700 | — | — |
| 2021-06-25 | $4.62 | $83.21 | 293,500 | — | — |
| 2021-06-24 | $4.65 | $83.75 | 224,000 | — | — |
| 2021-06-23 | $4.67 | $84.11 | 215,200 | — | — |
| 2021-06-22 | $4.73 | $84.72 | 172,800 | — | — |
| 2021-06-21 | $4.74 | $84.90 | 307,300 | — | — |
| 2021-06-18 | $4.80 | $85.98 | 121,800 | — | — |
| 2021-06-17 | $4.77 | $85.44 | 207,200 | — | — |
| 2021-06-16 | $4.76 | $85.26 | 207,500 | — | — |
| 2021-06-15 | $4.80 | $85.98 | 297,700 | — | — |
| 2021-06-14 | $4.73 | $84.72 | 183,600 | — | — |
| 2021-06-11 | $4.71 | $84.37 | 157,300 | — | — |
| 2021-06-10 | $4.76 | $85.26 | 399,900 | — | — |
| 2021-06-09 | $4.70 | $84.19 | 145,800 | — | — |
| 2021-06-08 | $4.70 | $84.19 | 151,100 | — | — |
| 2021-06-07 | $4.67 | $83.65 | 395,300 | — | — |
| 2021-06-04 | $4.70 | $84.19 | 199,100 | — | — |
| 2021-06-03 | $4.65 | $83.29 | 412,600 | — | — |
| 2021-06-02 | $4.67 | $83.65 | 195,800 | — | — |
| 2021-06-01 | $4.68 | $83.83 | 288,900 | — | — |
| 2021-05-28 | $4.70 | $84.19 | 91,100 | — | — |
| 2021-05-27 | $4.68 | $83.83 | 162,200 | — | — |
| 2021-05-26 | $4.69 | $84.01 | 186,800 | — | — |
| 2021-05-25 | $4.69 | $84.01 | 256,100 | — | — |
| 2021-05-24 | $4.66 | $83.47 | 277,200 | — | — |
| 2021-05-21 | $4.64 | $83.11 | 242,500 | — | — |
| 2021-05-20 | $4.66 | $83.00 | 184,300 | — | — |
| 2021-05-19 | $4.65 | $82.83 | 137,800 | — | — |
| 2021-05-18 | $4.67 | $83.18 | 385,900 | — | — |
| 2021-05-17 | $4.70 | $83.72 | 137,200 | — | — |
| 2021-05-14 | $4.67 | $83.18 | 185,000 | — | — |
| 2021-05-13 | $4.67 | $83.18 | 223,700 | — | — |
| 2021-05-12 | $4.64 | $82.65 | 382,200 | — | — |
| 2021-05-11 | $4.76 | $84.79 | 201,600 | — | — |
| 2021-05-10 | $4.75 | $84.61 | 98,900 | — | — |
| 2021-05-07 | $4.75 | $84.61 | 120,300 | — | — |
| 2021-05-06 | $4.77 | $84.96 | 223,900 | — | — |
| 2021-05-05 | $4.75 | $84.61 | 291,700 | — | — |
| 2021-05-04 | $4.74 | $84.43 | 346,700 | — | — |
| 2021-05-03 | $4.74 | $84.43 | 331,700 | — | — |
| 2021-04-30 | $4.68 | $83.36 | 222,200 | — | — |
| 2021-04-29 | $4.68 | $83.36 | 159,600 | — | — |
| 2021-04-28 | $4.69 | $83.54 | 175,400 | — | — |
| 2021-04-27 | $4.68 | $83.36 | 306,900 | — | — |
| 2021-04-26 | $4.68 | $83.36 | 175,700 | — | — |
| 2021-04-23 | $4.67 | $83.18 | 145,500 | — | — |
| 2021-04-22 | $4.67 | $83.18 | 215,700 | — | — |
| 2021-04-21 | $4.69 | $83.08 | 264,700 | — | — |
| 2021-04-20 | $4.68 | $82.90 | 358,100 | — | — |
| 2021-04-19 | $4.68 | $82.90 | 411,400 | — | — |
| 2021-04-16 | $4.69 | $83.08 | 373,000 | — | — |
| 2021-04-15 | $4.73 | $83.78 | 396,000 | — | — |
| 2021-04-14 | $4.74 | $83.96 | 273,000 | — | — |
| 2021-04-13 | $4.75 | $84.14 | 141,600 | — | — |
| 2021-04-12 | $4.74 | $83.96 | 233,300 | — | — |
| 2021-04-09 | $4.74 | $83.96 | 328,700 | — | — |
| 2021-04-08 | $4.74 | $83.96 | 278,400 | — | — |
| 2021-04-07 | $4.72 | $83.61 | 450,500 | — | — |
| 2021-04-06 | $4.76 | $84.32 | 387,300 | — | — |
| 2021-04-05 | $4.78 | $84.67 | 480,100 | — | — |
| 2021-04-01 | $4.82 | $85.38 | 389,100 | — | — |
| 2021-03-31 | $4.87 | $86.26 | 547,500 | — | — |
| 2021-03-30 | $4.84 | $85.73 | 400,600 | — | — |
| 2021-03-29 | $4.81 | $85.20 | 168,800 | — | — |
| 2021-03-26 | $4.78 | $84.67 | 228,100 | — | — |
| 2021-03-25 | $4.77 | $84.49 | 193,400 | — | — |
| 2021-03-24 | $4.76 | $84.32 | 207,400 | — | — |
| 2021-03-23 | $4.75 | $84.14 | 203,000 | — | — |
| 2021-03-22 | $4.76 | $83.85 | 152,500 | — | — |
| 2021-03-19 | $4.75 | $83.68 | 257,800 | — | — |
| 2021-03-18 | $4.73 | $83.33 | 218,100 | — | — |
| 2021-03-17 | $4.78 | $84.21 | 222,000 | — | — |
| 2021-03-16 | $4.80 | $84.56 | 153,700 | — | — |
| 2021-03-15 | $4.81 | $84.74 | 96,900 | — | — |
| 2021-03-12 | $4.78 | $84.21 | 212,200 | — | — |
| 2021-03-11 | $4.82 | $84.91 | 100,200 | — | — |
| 2021-03-10 | $4.83 | $85.09 | 153,000 | — | — |
| 2021-03-09 | $4.83 | $85.09 | 253,700 | — | — |
| 2021-03-08 | $4.82 | $84.91 | 221,800 | — | — |
| 2021-03-05 | $4.84 | $85.26 | 467,700 | — | — |
| 2021-03-04 | $4.79 | $84.38 | 647,500 | — | — |
| 2021-03-03 | $4.80 | $84.56 | 314,900 | — | — |
| 2021-03-02 | $4.84 | $85.26 | 265,900 | — | — |
| 2021-03-01 | $4.82 | $84.91 | 204,100 | — | — |
| 2021-02-26 | $4.75 | $83.68 | 224,700 | — | — |
| 2021-02-25 | $4.71 | $82.97 | 372,000 | — | — |
| 2021-02-24 | $4.77 | $84.03 | 332,500 | — | — |
| 2021-02-23 | $4.74 | $83.50 | 370,300 | — | — |
| 2021-02-22 | $4.72 | $83.15 | 181,300 | — | — |
| 2021-02-19 | $4.78 | $83.75 | 169,100 | — | — |
| 2021-02-18 | $4.76 | $83.40 | 288,100 | — | — |
| 2021-02-17 | $4.78 | $83.75 | 207,400 | — | — |
| 2021-02-16 | $4.77 | $83.57 | 340,100 | — | — |
| 2021-02-12 | $4.74 | $83.05 | 210,700 | — | — |
| 2021-02-11 | $4.80 | $84.10 | 197,100 | — | — |
| 2021-02-10 | $4.77 | $83.57 | 277,100 | — | — |
| 2021-02-09 | $4.75 | $83.22 | 674,900 | — | — |
| 2021-02-08 | $4.68 | $82.00 | 324,800 | — | — |
| 2021-02-05 | $4.69 | $82.17 | 351,900 | — | — |
| 2021-02-04 | $4.66 | $81.65 | 291,700 | — | — |
| 2021-02-03 | $4.65 | $81.47 | 307,000 | — | — |
| 2021-02-02 | $4.65 | $81.47 | 320,500 | — | — |
| 2021-02-01 | $4.64 | $81.30 | 320,100 | — | — |
| 2021-01-29 | $4.63 | $81.12 | 340,700 | — | — |
| 2021-01-28 | $4.66 | $81.65 | 152,600 | — | — |
| 2021-01-27 | $4.65 | $81.47 | 326,000 | — | — |
| 2021-01-26 | $4.69 | $82.17 | 329,600 | — | — |
| 2021-01-25 | $4.68 | $82.00 | 196,700 | — | — |
| 2021-01-22 | $4.70 | $82.35 | 173,300 | — | — |
| 2021-01-21 | $4.68 | $82.00 | 211,700 | — | — |
| 2021-01-20 | $4.69 | $81.72 | 247,400 | — | — |
| 2021-01-19 | $4.71 | $82.07 | 521,900 | — | — |
| 2021-01-15 | $4.63 | $80.67 | 224,600 | — | — |
| 2021-01-14 | $4.62 | $80.50 | 701,700 | — | — |
| 2021-01-13 | $4.63 | $80.67 | 535,900 | — | — |
| 2021-01-12 | $4.62 | $80.50 | 379,500 | — | — |
| 2021-01-11 | $4.63 | $80.67 | 294,200 | — | — |
| 2021-01-08 | $4.65 | $81.02 | 342,600 | — | — |
| 2021-01-07 | $4.67 | $81.37 | 489,700 | — | — |
| 2021-01-06 | $4.63 | $80.67 | 505,100 | — | — |
| 2021-01-05 | $4.64 | $80.85 | 342,900 | — | — |
| 2021-01-04 | $4.64 | $80.85 | 406,500 | — | — |