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
- 1980-03-17 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 | $10.71 | $17.14 | 72,400 | — | — |
| 2021-12-30 | $10.62 | $17.00 | 76,200 | — | — |
| 2021-12-29 | $10.58 | $16.93 | 92,600 | — | — |
| 2021-12-28 | $10.67 | $17.08 | 58,700 | — | — |
| 2021-12-27 | $10.87 | $17.40 | 37,900 | — | — |
| 2021-12-23 | $10.73 | $17.17 | 92,400 | — | — |
| 2021-12-22 | $10.71 | $17.14 | 47,400 | — | — |
| 2021-12-21 | $10.74 | $17.19 | 93,100 | — | — |
| 2021-12-20 | $10.59 | $16.95 | 148,100 | — | — |
| 2021-12-17 | $10.43 | $16.69 | 357,200 | — | — |
| 2021-12-16 | $10.36 | $16.58 | 112,700 | — | — |
| 2021-12-15 | $10.60 | $16.96 | 171,700 | — | — |
| 2021-12-14 | $10.46 | $16.74 | 65,300 | — | — |
| 2021-12-13 | $10.82 | $17.32 | 137,500 | — | — |
| 2021-12-10 | $11.13 | $17.81 | 115,400 | — | — |
| 2021-12-09 | $11.14 | $17.83 | 116,700 | — | — |
| 2021-12-08 | $11.31 | $18.10 | 98,700 | — | — |
| 2021-12-07 | $11.12 | $17.80 | 93,900 | — | — |
| 2021-12-06 | $10.77 | $17.24 | 140,000 | — | — |
| 2021-12-03 | $10.67 | $17.08 | 130,000 | — | — |
| 2021-12-02 | $10.66 | $17.06 | 135,900 | — | — |
| 2021-12-01 | $10.69 | $17.11 | 153,000 | — | — |
| 2021-11-30 | $10.43 | $16.69 | 370,100 | — | — |
| 2021-11-29 | $10.54 | $16.87 | 133,500 | — | — |
| 2021-11-26 | $10.80 | $17.28 | 178,300 | — | — |
| 2021-11-24 | $11.61 | $18.58 | 59,200 | — | — |
| 2021-11-23 | $11.74 | $18.79 | 176,700 | — | — |
| 2021-11-22 | $11.57 | $18.52 | 118,200 | — | — |
| 2021-11-19 | $11.30 | $18.08 | 162,800 | — | — |
| 2021-11-18 | $11.96 | $19.14 | 129,100 | — | — |
| 2021-11-17 | $12.46 | $19.94 | 155,900 | — | — |
| 2021-11-16 | $12.19 | $19.51 | 135,200 | — | — |
| 2021-11-15 | $12.16 | $19.46 | 107,100 | — | — |
| 2021-11-12 | $11.88 | $19.01 | 210,000 | — | — |
| 2021-11-11 | $11.80 | $18.88 | 101,600 | — | — |
| 2021-11-10 | $12.14 | $19.43 | 126,600 | — | — |
| 2021-11-09 | $13.11 | $20.98 | 102,200 | — | — |
| 2021-11-08 | $12.91 | $20.66 | 73,600 | — | — |
| 2021-11-05 | $12.50 | $20.00 | 107,000 | — | — |
| 2021-11-04 | $12.04 | $19.27 | 50,400 | — | — |
| 2021-11-03 | $12.02 | $19.24 | 148,200 | — | — |
| 2021-11-02 | $11.87 | $19.00 | 108,800 | — | — |
| 2021-11-01 | $12.30 | $19.68 | 85,500 | — | — |
| 2021-10-29 | $12.13 | $19.41 | 122,600 | — | — |
| 2021-10-28 | $12.63 | $20.21 | 114,900 | — | — |
| 2021-10-27 | $12.79 | $20.47 | 105,300 | — | — |
| 2021-10-26 | $13.32 | $21.32 | 156,200 | — | — |
| 2021-10-25 | $12.84 | $20.55 | 96,500 | — | — |
| 2021-10-22 | $12.49 | $19.99 | 66,700 | — | — |
| 2021-10-21 | $12.63 | $20.21 | 155,400 | — | — |
| 2021-10-20 | $12.73 | $20.37 | 84,300 | — | — |
| 2021-10-19 | $12.66 | $20.26 | 126,400 | — | — |
| 2021-10-18 | $12.70 | $20.32 | 114,300 | — | — |
| 2021-10-15 | $12.49 | $19.99 | 146,700 | — | — |
| 2021-10-14 | $12.56 | $20.10 | 89,700 | — | — |
| 2021-10-13 | $12.76 | $20.42 | 60,400 | — | — |
| 2021-10-12 | $12.96 | $20.74 | 145,300 | — | — |
| 2021-10-11 | $12.91 | $20.66 | 107,300 | — | — |
| 2021-10-08 | $12.95 | $20.72 | 118,400 | — | — |
| 2021-10-07 | $12.75 | $20.40 | 152,300 | — | — |
| 2021-10-06 | $12.40 | $19.84 | 138,000 | — | — |
| 2021-10-05 | $12.48 | $19.97 | 151,100 | — | — |
| 2021-10-04 | $12.64 | $20.23 | 164,300 | — | — |
| 2021-10-01 | $12.44 | $19.91 | 147,400 | — | — |
| 2021-09-30 | $12.06 | $19.30 | 140,500 | — | — |
| 2021-09-29 | $12.16 | $19.46 | 124,600 | — | — |
| 2021-09-28 | $12.32 | $19.72 | 297,100 | — | — |
| 2021-09-27 | $12.17 | $19.48 | 414,700 | — | — |
| 2021-09-24 | $11.41 | $18.26 | 62,500 | — | — |
| 2021-09-23 | $11.50 | $18.40 | 125,800 | — | — |
| 2021-09-22 | $11.10 | $17.76 | 81,000 | — | — |
| 2021-09-21 | $10.83 | $17.33 | 111,600 | — | — |
| 2021-09-20 | $10.86 | $17.38 | 126,000 | — | — |
| 2021-09-17 | $10.82 | $17.32 | 471,700 | — | — |
| 2021-09-16 | $11.00 | $17.60 | 100,400 | — | — |
| 2021-09-15 | $11.17 | $17.88 | 150,000 | — | — |
| 2021-09-14 | $10.94 | $17.51 | 154,000 | — | — |
| 2021-09-13 | $11.26 | $18.02 | 106,200 | — | — |
| 2021-09-10 | $11.15 | $17.84 | 50,500 | — | — |
| 2021-09-09 | $11.06 | $17.70 | 84,200 | — | — |
| 2021-09-08 | $10.97 | $17.56 | 70,800 | — | — |
| 2021-09-07 | $11.53 | $18.45 | 104,700 | — | — |
| 2021-09-03 | $11.42 | $18.28 | 72,200 | — | — |
| 2021-09-02 | $11.71 | $18.74 | 230,800 | — | — |
| 2021-09-01 | $11.47 | $18.36 | 60,000 | — | — |
| 2021-08-31 | $11.50 | $18.40 | 71,000 | — | — |
| 2021-08-30 | $11.28 | $18.05 | 79,600 | — | — |
| 2021-08-27 | $11.62 | $18.60 | 117,000 | — | — |
| 2021-08-26 | $11.00 | $17.60 | 90,600 | — | — |
| 2021-08-25 | $10.68 | $17.09 | 264,500 | — | — |
| 2021-08-24 | $10.57 | $16.92 | 92,400 | — | — |
| 2021-08-23 | $10.79 | $17.27 | 60,100 | — | — |
| 2021-08-20 | $10.29 | $16.47 | 68,500 | — | — |
| 2021-08-19 | $10.29 | $16.47 | 127,200 | — | — |
| 2021-08-18 | $10.53 | $16.85 | 59,600 | — | — |
| 2021-08-17 | $10.85 | $17.36 | 83,400 | — | — |
| 2021-08-16 | $10.83 | $17.33 | 123,100 | — | — |
| 2021-08-13 | $11.26 | $18.02 | 51,000 | — | — |
| 2021-08-12 | $11.49 | $18.39 | 74,300 | — | — |
| 2021-08-11 | $11.89 | $19.03 | 79,800 | — | — |
| 2021-08-10 | $11.87 | $19.00 | 91,600 | — | — |
| 2021-08-09 | $11.27 | $18.04 | 76,400 | — | — |
| 2021-08-06 | $11.43 | $18.29 | 107,400 | — | — |
| 2021-08-05 | $11.22 | $17.96 | 71,000 | — | — |
| 2021-08-04 | $10.65 | $17.04 | 137,800 | — | — |
| 2021-08-03 | $11.34 | $18.15 | 58,100 | — | — |
| 2021-08-02 | $11.14 | $17.83 | 98,300 | — | — |
| 2021-07-30 | $11.32 | $18.12 | 86,900 | — | — |
| 2021-07-29 | $11.36 | $18.18 | 83,400 | — | — |
| 2021-07-28 | $11.42 | $18.28 | 102,300 | — | — |
| 2021-07-27 | $11.26 | $18.02 | 89,300 | — | — |
| 2021-07-26 | $11.65 | $18.64 | 73,200 | — | — |
| 2021-07-23 | $11.12 | $17.80 | 70,800 | — | — |
| 2021-07-22 | $11.31 | $18.10 | 91,400 | — | — |
| 2021-07-21 | $11.63 | $18.61 | 81,200 | — | — |
| 2021-07-20 | $11.14 | $17.83 | 165,600 | — | — |
| 2021-07-19 | $10.89 | $17.43 | 187,400 | — | — |
| 2021-07-16 | $11.20 | $17.92 | 148,200 | — | — |
| 2021-07-15 | $11.65 | $18.64 | 207,400 | — | — |
| 2021-07-14 | $11.74 | $18.79 | 272,400 | — | — |
| 2021-07-13 | $11.83 | $18.93 | 100,700 | — | — |
| 2021-07-12 | $12.04 | $19.27 | 84,800 | — | — |
| 2021-07-09 | $12.08 | $19.33 | 107,600 | — | — |
| 2021-07-08 | $12.13 | $19.41 | 164,100 | — | — |
| 2021-07-07 | $11.80 | $18.88 | 281,900 | — | — |
| 2021-07-06 | $11.92 | $19.08 | 251,400 | — | — |
| 2021-07-02 | $12.39 | $19.83 | 79,400 | — | — |
| 2021-07-01 | $12.83 | $20.53 | 215,800 | — | — |
| 2021-06-30 | $12.05 | $19.28 | 168,200 | — | — |
| 2021-06-29 | $12.01 | $19.22 | 235,700 | — | — |
| 2021-06-28 | $12.04 | $19.27 | 334,200 | — | — |
| 2021-06-25 | $12.87 | $20.60 | 452,300 | — | — |
| 2021-06-24 | $13.17 | $21.08 | 238,700 | — | — |
| 2021-06-23 | $13.15 | $21.04 | 298,800 | — | — |
| 2021-06-22 | $13.15 | $21.04 | 208,000 | — | — |
| 2021-06-21 | $13.43 | $21.49 | 208,500 | — | — |
| 2021-06-18 | $13.13 | $21.01 | 267,800 | — | — |
| 2021-06-17 | $13.52 | $21.64 | 245,300 | — | — |
| 2021-06-16 | $14.39 | $23.03 | 112,000 | — | — |
| 2021-06-15 | $14.35 | $22.97 | 95,200 | — | — |
| 2021-06-14 | $13.93 | $22.29 | 76,300 | — | — |
| 2021-06-11 | $14.18 | $22.69 | 44,100 | — | — |
| 2021-06-10 | $14.15 | $22.65 | 73,700 | — | — |
| 2021-06-09 | $14.39 | $23.03 | 82,600 | — | — |
| 2021-06-08 | $14.87 | $23.80 | 171,200 | — | — |
| 2021-06-07 | $14.34 | $22.95 | 75,100 | — | — |
| 2021-06-04 | $14.71 | $23.54 | 88,000 | — | — |
| 2021-06-03 | $14.96 | $23.94 | 130,100 | — | — |
| 2021-06-02 | $14.97 | $23.96 | 139,200 | — | — |
| 2021-06-01 | $14.49 | $23.19 | 113,500 | — | — |
| 2021-05-28 | $13.76 | $22.02 | 39,400 | — | — |
| 2021-05-27 | $13.79 | $22.07 | 70,100 | — | — |
| 2021-05-26 | $13.48 | $21.57 | 59,000 | — | — |
| 2021-05-25 | $13.41 | $21.46 | 231,000 | — | — |
| 2021-05-24 | $13.70 | $21.93 | 138,700 | — | — |
| 2021-05-21 | $13.79 | $22.07 | 77,400 | — | — |
| 2021-05-20 | $13.44 | $21.51 | 120,800 | — | — |
| 2021-05-19 | $13.44 | $21.51 | 147,200 | — | — |
| 2021-05-18 | $14.30 | $22.89 | 122,100 | — | — |
| 2021-05-17 | $14.70 | $23.53 | 112,400 | — | — |
| 2021-05-14 | $14.07 | $22.52 | 140,600 | — | — |
| 2021-05-13 | $13.96 | $22.34 | 115,000 | — | — |
| 2021-05-12 | $13.73 | $21.97 | 187,200 | — | — |
| 2021-05-11 | $13.32 | $21.32 | 113,900 | — | — |
| 2021-05-10 | $13.34 | $21.35 | 178,400 | — | — |
| 2021-05-07 | $14.00 | $22.41 | 155,000 | — | — |
| 2021-05-06 | $13.82 | $22.12 | 129,000 | — | — |
| 2021-05-05 | $13.44 | $21.51 | 106,000 | — | — |
| 2021-05-04 | $12.90 | $20.64 | 154,300 | — | — |
| 2021-05-03 | $12.84 | $20.55 | 86,800 | — | — |
| 2021-04-30 | $12.26 | $19.62 | 149,100 | — | — |
| 2021-04-29 | $12.99 | $20.79 | 166,000 | — | — |
| 2021-04-28 | $12.89 | $20.63 | 108,800 | — | — |
| 2021-04-27 | $12.34 | $19.75 | 243,500 | — | — |
| 2021-04-26 | $12.72 | $20.36 | 140,800 | — | — |
| 2021-04-23 | $12.70 | $20.32 | 144,400 | — | — |
| 2021-04-22 | $12.21 | $19.54 | 86,100 | — | — |
| 2021-04-21 | $12.26 | $19.62 | 96,700 | — | — |
| 2021-04-20 | $11.93 | $19.09 | 215,800 | — | — |
| 2021-04-19 | $12.43 | $19.89 | 150,400 | — | — |
| 2021-04-16 | $12.67 | $20.28 | 153,800 | — | — |
| 2021-04-15 | $12.35 | $19.76 | 106,400 | — | — |
| 2021-04-14 | $12.40 | $19.84 | 215,500 | — | — |
| 2021-04-13 | $11.55 | $18.48 | 113,600 | — | — |
| 2021-04-12 | $12.03 | $19.25 | 98,400 | — | — |
| 2021-04-09 | $12.03 | $19.25 | 88,600 | — | — |
| 2021-04-08 | $12.40 | $19.84 | 121,900 | — | — |
| 2021-04-07 | $12.66 | $20.26 | 91,200 | — | — |
| 2021-04-06 | $12.91 | $20.66 | 168,500 | — | — |
| 2021-04-05 | $12.85 | $20.56 | 233,700 | — | — |
| 2021-04-01 | $13.00 | $20.80 | 147,200 | — | — |
| 2021-03-31 | $12.53 | $20.05 | 234,100 | — | — |
| 2021-03-30 | $12.42 | $19.88 | 140,800 | — | — |
| 2021-03-29 | $12.49 | $19.99 | 166,600 | — | — |
| 2021-03-26 | $13.00 | $20.80 | 193,300 | — | — |
| 2021-03-25 | $12.61 | $20.18 | 267,400 | — | — |
| 2021-03-24 | $12.41 | $19.86 | 271,100 | — | — |
| 2021-03-23 | $11.91 | $19.06 | 258,800 | — | — |
| 2021-03-22 | $12.72 | $20.36 | 265,300 | — | — |
| 2021-03-19 | $12.29 | $19.67 | 1,651,100 | — | — |
| 2021-03-18 | $12.63 | $20.21 | 326,500 | — | — |
| 2021-03-17 | $13.29 | $21.27 | 204,900 | — | — |
| 2021-03-16 | $12.98 | $20.77 | 316,000 | — | — |
| 2021-03-15 | $13.83 | $22.13 | 318,200 | — | — |
| 2021-03-12 | $14.16 | $22.66 | 343,200 | — | — |
| 2021-03-11 | $14.24 | $22.79 | 223,100 | — | — |
| 2021-03-10 | $14.38 | $23.01 | 339,500 | — | — |
| 2021-03-09 | $14.47 | $23.16 | 183,700 | — | — |
| 2021-03-08 | $15.53 | $24.85 | 276,200 | — | — |
| 2021-03-05 | $14.64 | $23.43 | 380,800 | — | — |
| 2021-03-04 | $14.58 | $23.33 | 391,800 | — | — |
| 2021-03-03 | $14.05 | $22.49 | 271,700 | — | — |
| 2021-03-02 | $13.19 | $21.11 | 170,000 | — | — |
| 2021-03-01 | $12.84 | $20.55 | 95,900 | — | — |
| 2021-02-26 | $12.46 | $19.94 | 154,500 | — | — |
| 2021-02-25 | $12.68 | $20.29 | 193,700 | — | — |
| 2021-02-24 | $13.20 | $21.12 | 217,300 | — | — |
| 2021-02-23 | $12.70 | $20.32 | 236,500 | — | — |
| 2021-02-22 | $12.87 | $20.60 | 262,200 | — | — |
| 2021-02-19 | $12.97 | $20.76 | 147,200 | — | — |
| 2021-02-18 | $12.71 | $20.34 | 145,900 | — | — |
| 2021-02-17 | $13.25 | $21.20 | 118,600 | — | — |
| 2021-02-16 | $13.28 | $21.25 | 307,400 | — | — |
| 2021-02-12 | $11.85 | $18.96 | 221,900 | — | — |
| 2021-02-11 | $11.24 | $17.99 | 153,000 | — | — |
| 2021-02-10 | $11.74 | $18.79 | 151,400 | — | — |
| 2021-02-09 | $11.57 | $18.52 | 153,200 | — | — |
| 2021-02-08 | $12.17 | $19.48 | 196,500 | — | — |
| 2021-02-05 | $11.52 | $18.44 | 145,700 | — | — |
| 2021-02-04 | $11.56 | $18.50 | 286,300 | — | — |
| 2021-02-03 | $11.25 | $18.00 | 135,600 | — | — |
| 2021-02-02 | $10.98 | $17.57 | 156,000 | — | — |
| 2021-02-01 | $9.80 | $15.68 | 196,400 | — | — |
| 2021-01-29 | $9.49 | $15.19 | 225,600 | — | — |
| 2021-01-28 | $10.06 | $16.10 | 169,200 | — | — |
| 2021-01-27 | $10.04 | $16.07 | 196,100 | — | — |
| 2021-01-26 | $10.41 | $16.66 | 84,000 | — | — |
| 2021-01-25 | $10.67 | $17.08 | 112,100 | — | — |
| 2021-01-22 | $10.98 | $17.57 | 170,700 | — | — |
| 2021-01-21 | $10.93 | $17.49 | 136,000 | — | — |
| 2021-01-20 | $11.68 | $18.69 | 118,700 | — | — |
| 2021-01-19 | $11.69 | $18.71 | 136,200 | — | — |
| 2021-01-15 | $11.51 | $18.42 | 178,800 | — | — |
| 2021-01-14 | $12.27 | $19.64 | 191,700 | — | — |
| 2021-01-13 | $11.54 | $18.47 | 193,400 | — | — |
| 2021-01-12 | $11.75 | $18.80 | 169,300 | — | — |
| 2021-01-11 | $10.72 | $17.16 | 115,900 | — | — |
| 2021-01-08 | $10.56 | $16.90 | 163,700 | — | — |
| 2021-01-07 | $10.09 | $16.15 | 139,600 | — | — |
| 2021-01-06 | $10.05 | $16.08 | 245,200 | — | — |
| 2021-01-05 | $9.33 | $14.93 | 201,800 | — | — |
| 2021-01-04 | $8.85 | $14.16 | 122,200 | — | — |