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
- 1982-02-16 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 | $8.01 | $11.96 | 14,348,800 | — | — |
| 2021-12-30 | $7.90 | $11.80 | 26,755,800 | — | — |
| 2021-12-29 | $8.43 | $12.59 | 6,575,300 | — | — |
| 2021-12-28 | $8.60 | $12.84 | 7,846,400 | — | — |
| 2021-12-27 | $8.47 | $12.65 | 7,177,800 | — | — |
| 2021-12-23 | $8.46 | $12.63 | 5,690,500 | — | — |
| 2021-12-22 | $8.35 | $12.47 | 5,426,200 | — | — |
| 2021-12-21 | $8.33 | $12.44 | 11,285,600 | — | — |
| 2021-12-20 | $8.03 | $11.99 | 15,439,300 | — | — |
| 2021-12-17 | $8.20 | $12.24 | 10,554,700 | — | — |
| 2021-12-16 | $8.20 | $12.24 | 8,035,400 | — | — |
| 2021-12-15 | $8.17 | $12.20 | 8,048,200 | — | — |
| 2021-12-14 | $8.20 | $12.24 | 9,117,100 | — | — |
| 2021-12-13 | $8.17 | $12.20 | 10,062,100 | — | — |
| 2021-12-10 | $8.34 | $12.45 | 6,105,800 | — | — |
| 2021-12-09 | $8.29 | $12.38 | 6,482,000 | — | — |
| 2021-12-08 | $8.46 | $12.63 | 8,540,700 | — | — |
| 2021-12-07 | $8.42 | $12.57 | 10,605,300 | — | — |
| 2021-12-06 | $8.24 | $12.30 | 9,260,500 | — | — |
| 2021-12-03 | $8.05 | $12.02 | 12,982,300 | — | — |
| 2021-12-02 | $8.16 | $12.18 | 11,097,800 | — | — |
| 2021-12-01 | $8.18 | $12.21 | 11,912,300 | — | — |
| 2021-11-30 | $8.25 | $12.32 | 14,705,100 | — | — |
| 2021-11-29 | $8.59 | $12.83 | 17,542,900 | — | — |
| 2021-11-26 | $8.49 | $12.68 | 11,120,200 | — | — |
| 2021-11-24 | $8.68 | $12.96 | 9,305,300 | — | — |
| 2021-11-23 | $8.74 | $13.05 | 10,308,000 | — | — |
| 2021-11-22 | $8.75 | $13.07 | 8,665,600 | — | — |
| 2021-11-19 | $8.88 | $13.26 | 7,210,800 | — | — |
| 2021-11-18 | $8.99 | $13.42 | 7,313,300 | — | — |
| 2021-11-17 | $9.16 | $13.68 | 7,252,600 | — | — |
| 2021-11-16 | $9.30 | $13.89 | 7,950,100 | — | — |
| 2021-11-15 | $9.44 | $14.10 | 4,848,600 | — | — |
| 2021-11-12 | $9.51 | $14.20 | 5,895,600 | — | — |
| 2021-11-11 | $9.54 | $14.25 | 5,393,800 | — | — |
| 2021-11-10 | $9.40 | $14.04 | 8,625,500 | — | — |
| 2021-11-09 | $9.30 | $13.89 | 7,120,300 | — | — |
| 2021-11-08 | $9.32 | $13.92 | 7,698,700 | — | — |
| 2021-11-05 | $9.13 | $13.63 | 8,131,000 | — | — |
| 2021-11-04 | $9.22 | $13.77 | 13,402,500 | — | — |
| 2021-11-03 | $9.39 | $14.02 | 21,173,400 | — | — |
| 2021-11-02 | $10.11 | $15.10 | 28,937,400 | — | — |
| 2021-11-01 | $9.23 | $13.78 | 14,408,700 | — | — |
| 2021-10-29 | $8.74 | $13.05 | 15,496,900 | — | — |
| 2021-10-28 | $8.73 | $13.04 | 16,095,400 | — | — |
| 2021-10-27 | $8.93 | $13.33 | 22,246,300 | — | — |
| 2021-10-26 | $9.39 | $14.02 | 20,338,400 | — | — |
| 2021-10-25 | $10.12 | $15.11 | 5,779,700 | — | — |
| 2021-10-22 | $10.13 | $15.13 | 5,868,000 | — | — |
| 2021-10-21 | $10.14 | $15.14 | 4,926,800 | — | — |
| 2021-10-20 | $10.13 | $15.13 | 7,820,500 | — | — |
| 2021-10-19 | $10.07 | $15.04 | 6,646,900 | — | — |
| 2021-10-18 | $9.79 | $14.62 | 6,549,400 | — | — |
| 2021-10-15 | $9.68 | $14.45 | 4,208,000 | — | — |
| 2021-10-14 | $9.70 | $14.48 | 4,709,000 | — | — |
| 2021-10-13 | $9.81 | $14.65 | 7,184,700 | — | — |
| 2021-10-12 | $9.83 | $14.68 | 6,789,200 | — | — |
| 2021-10-11 | $10.19 | $15.22 | 5,137,600 | — | — |
| 2021-10-08 | $10.16 | $15.17 | 4,870,700 | — | — |
| 2021-10-07 | $10.12 | $15.11 | 10,124,300 | — | — |
| 2021-10-06 | $9.86 | $14.72 | 6,065,900 | — | — |
| 2021-10-05 | $9.73 | $14.53 | 6,110,800 | — | — |
| 2021-10-04 | $9.62 | $14.36 | 7,534,600 | — | — |
| 2021-10-01 | $9.70 | $14.48 | 6,372,300 | — | — |
| 2021-09-30 | $9.74 | $14.54 | 7,467,500 | — | — |
| 2021-09-29 | $9.97 | $14.89 | 11,216,300 | — | — |
| 2021-09-28 | $9.60 | $14.34 | 17,151,100 | — | — |
| 2021-09-27 | $9.24 | $13.80 | 9,845,400 | — | — |
| 2021-09-24 | $8.95 | $13.36 | 5,414,300 | — | — |
| 2021-09-23 | $9.05 | $13.51 | 11,269,700 | — | — |
| 2021-09-22 | $8.73 | $13.04 | 15,125,800 | — | — |
| 2021-09-21 | $8.68 | $12.96 | 8,589,500 | — | — |
| 2021-09-20 | $8.69 | $12.98 | 7,909,300 | — | — |
| 2021-09-17 | $8.99 | $13.42 | 9,416,000 | — | — |
| 2021-09-16 | $8.95 | $13.36 | 6,827,300 | — | — |
| 2021-09-15 | $8.97 | $13.39 | 7,668,900 | — | — |
| 2021-09-14 | $9.06 | $13.53 | 5,362,300 | — | — |
| 2021-09-13 | $9.29 | $13.87 | 5,045,600 | — | — |
| 2021-09-10 | $9.19 | $13.72 | 5,568,100 | — | — |
| 2021-09-09 | $9.25 | $13.81 | 6,513,900 | — | — |
| 2021-09-08 | $9.38 | $14.01 | 4,391,100 | — | — |
| 2021-09-07 | $9.45 | $14.11 | 3,615,700 | — | — |
| 2021-09-03 | $9.48 | $14.16 | 3,199,700 | — | — |
| 2021-09-02 | $9.52 | $14.22 | 5,005,500 | — | — |
| 2021-09-01 | $9.38 | $14.01 | 5,187,700 | — | — |
| 2021-08-31 | $9.42 | $14.07 | 4,748,700 | — | — |
| 2021-08-30 | $9.40 | $14.04 | 3,803,300 | — | — |
| 2021-08-27 | $9.35 | $13.96 | 4,258,000 | — | — |
| 2021-08-26 | $9.30 | $13.89 | 3,522,900 | — | — |
| 2021-08-25 | $9.54 | $14.25 | 4,391,300 | — | — |
| 2021-08-24 | $9.47 | $14.14 | 4,264,500 | — | — |
| 2021-08-23 | $9.38 | $14.01 | 5,784,300 | — | — |
| 2021-08-20 | $9.14 | $13.65 | 5,276,100 | — | — |
| 2021-08-19 | $9.22 | $13.77 | 8,386,900 | — | — |
| 2021-08-18 | $9.44 | $14.10 | 7,789,800 | — | — |
| 2021-08-17 | $9.48 | $14.16 | 9,102,600 | — | — |
| 2021-08-16 | $9.74 | $14.54 | 8,108,500 | — | — |
| 2021-08-13 | $9.83 | $14.68 | 7,974,400 | — | — |
| 2021-08-12 | $9.99 | $14.92 | 8,976,600 | — | — |
| 2021-08-11 | $10.18 | $15.20 | 6,665,600 | — | — |
| 2021-08-10 | $10.10 | $15.08 | 7,472,100 | — | — |
| 2021-08-09 | $10.04 | $14.99 | 5,092,000 | — | — |
| 2021-08-06 | $10.01 | $14.95 | 5,907,300 | — | — |
| 2021-08-05 | $9.98 | $14.90 | 10,028,700 | — | — |
| 2021-08-04 | $10.00 | $14.93 | 9,319,000 | — | — |
| 2021-08-03 | $9.92 | $14.81 | 6,631,600 | — | — |
| 2021-08-02 | $9.85 | $14.71 | 7,857,200 | — | — |
| 2021-07-30 | $9.65 | $14.41 | 11,451,800 | — | — |
| 2021-07-29 | $9.69 | $14.47 | 15,502,600 | — | — |
| 2021-07-28 | $9.99 | $14.92 | 44,206,600 | — | — |
| 2021-07-27 | $8.92 | $13.32 | 17,326,500 | — | — |
| 2021-07-26 | $8.94 | $13.35 | 7,925,600 | — | — |
| 2021-07-23 | $8.81 | $13.16 | 8,113,200 | — | — |
| 2021-07-22 | $8.90 | $13.29 | 9,773,300 | — | — |
| 2021-07-21 | $9.01 | $13.45 | 10,907,300 | — | — |
| 2021-07-20 | $8.78 | $13.11 | 19,226,300 | — | — |
| 2021-07-19 | $8.38 | $12.51 | 15,981,000 | — | — |
| 2021-07-16 | $8.61 | $12.86 | 7,916,100 | — | — |
| 2021-07-15 | $8.77 | $13.10 | 11,855,200 | — | — |
| 2021-07-14 | $8.94 | $13.35 | 10,882,500 | — | — |
| 2021-07-13 | $9.11 | $13.60 | 6,065,500 | — | — |
| 2021-07-12 | $9.31 | $13.90 | 8,997,100 | — | — |
| 2021-07-09 | $9.30 | $13.89 | 7,587,500 | — | — |
| 2021-07-08 | $9.14 | $13.65 | 10,884,400 | — | — |
| 2021-07-07 | $9.33 | $13.93 | 11,486,800 | — | — |
| 2021-07-06 | $9.61 | $14.35 | 8,827,400 | — | — |
| 2021-07-02 | $9.83 | $14.68 | 8,276,200 | — | — |
| 2021-07-01 | $9.92 | $14.81 | 13,453,000 | — | — |
| 2021-06-30 | $9.90 | $14.78 | 13,694,600 | — | — |
| 2021-06-29 | $10.03 | $14.98 | 7,070,200 | — | — |
| 2021-06-28 | $10.25 | $15.31 | 7,028,100 | — | — |
| 2021-06-25 | $10.36 | $15.47 | 4,318,700 | — | — |
| 2021-06-24 | $10.42 | $15.56 | 6,114,500 | — | — |
| 2021-06-23 | $10.20 | $15.23 | 4,922,200 | — | — |
| 2021-06-22 | $10.15 | $15.16 | 5,115,000 | — | — |
| 2021-06-21 | $10.11 | $15.10 | 8,841,500 | — | — |
| 2021-06-18 | $10.12 | $15.11 | 8,423,800 | — | — |
| 2021-06-17 | $10.40 | $15.53 | 6,722,100 | — | — |
| 2021-06-16 | $10.57 | $15.78 | 6,693,500 | — | — |
| 2021-06-15 | $10.85 | $16.20 | 5,351,200 | — | — |
| 2021-06-14 | $11.05 | $16.50 | 6,989,500 | — | — |
| 2021-06-11 | $11.11 | $16.59 | 8,993,600 | — | — |
| 2021-06-10 | $11.53 | $17.22 | 17,230,700 | — | — |
| 2021-06-09 | $10.73 | $16.02 | 8,027,400 | — | — |
| 2021-06-08 | $10.55 | $15.75 | 5,386,600 | — | — |
| 2021-06-07 | $10.75 | $16.05 | 10,699,400 | — | — |
| 2021-06-04 | $10.40 | $15.53 | 5,349,600 | — | — |
| 2021-06-03 | $10.57 | $15.78 | 7,785,200 | — | — |
| 2021-06-02 | $10.61 | $15.84 | 7,690,100 | — | — |
| 2021-06-01 | $10.50 | $15.68 | 4,517,300 | — | — |
| 2021-05-28 | $10.40 | $15.53 | 5,434,000 | — | — |
| 2021-05-27 | $10.38 | $15.50 | 9,223,700 | — | — |
| 2021-05-26 | $10.62 | $15.86 | 6,356,100 | — | — |
| 2021-05-25 | $10.48 | $15.65 | 6,181,800 | — | — |
| 2021-05-24 | $10.78 | $16.10 | 6,040,800 | — | — |
| 2021-05-21 | $11.02 | $16.46 | 8,047,400 | — | — |
| 2021-05-20 | $10.77 | $16.08 | 3,986,000 | — | — |
| 2021-05-19 | $10.56 | $15.77 | 5,200,700 | — | — |
| 2021-05-18 | $10.67 | $15.93 | 5,354,400 | — | — |
| 2021-05-17 | $10.76 | $16.07 | 5,054,500 | — | — |
| 2021-05-14 | $10.57 | $15.78 | 4,850,500 | — | — |
| 2021-05-13 | $10.42 | $15.56 | 6,359,000 | — | — |
| 2021-05-12 | $10.27 | $15.34 | 9,752,700 | — | — |
| 2021-05-11 | $10.25 | $15.31 | 8,545,900 | — | — |
| 2021-05-10 | $10.25 | $15.31 | 6,580,000 | — | — |
| 2021-05-07 | $10.40 | $15.53 | 6,180,200 | — | — |
| 2021-05-06 | $10.29 | $15.37 | 6,238,000 | — | — |
| 2021-05-05 | $10.36 | $15.47 | 12,193,200 | — | — |
| 2021-05-04 | $10.09 | $15.07 | 18,552,200 | — | — |
| 2021-05-03 | $10.81 | $16.14 | 10,239,700 | — | — |
| 2021-04-30 | $10.70 | $15.98 | 9,165,400 | — | — |
| 2021-04-29 | $10.64 | $15.89 | 11,297,300 | — | — |
| 2021-04-28 | $10.12 | $15.11 | 12,534,800 | — | — |
| 2021-04-27 | $10.37 | $15.48 | 14,893,100 | — | — |
| 2021-04-26 | $10.61 | $15.84 | 10,797,100 | — | — |
| 2021-04-23 | $10.24 | $15.29 | 9,589,800 | — | — |
| 2021-04-22 | $10.20 | $15.23 | 6,538,700 | — | — |
| 2021-04-21 | $10.25 | $15.31 | 6,271,800 | — | — |
| 2021-04-20 | $10.11 | $15.10 | 11,702,700 | — | — |
| 2021-04-19 | $10.28 | $15.35 | 12,883,300 | — | — |
| 2021-04-16 | $10.75 | $16.05 | 5,067,800 | — | — |
| 2021-04-15 | $10.83 | $16.17 | 4,528,700 | — | — |
| 2021-04-14 | $10.88 | $16.25 | 6,566,600 | — | — |
| 2021-04-13 | $10.76 | $16.07 | 5,715,900 | — | — |
| 2021-04-12 | $10.94 | $16.34 | 4,897,900 | — | — |
| 2021-04-09 | $11.04 | $16.49 | 4,660,800 | — | — |
| 2021-04-08 | $10.99 | $16.41 | 8,050,300 | — | — |
| 2021-04-07 | $11.34 | $16.93 | 4,276,700 | — | — |
| 2021-04-06 | $11.43 | $17.07 | 4,473,900 | — | — |
| 2021-04-05 | $11.56 | $17.26 | 3,915,400 | — | — |
| 2021-04-01 | $11.48 | $17.14 | 3,931,100 | — | — |
| 2021-03-31 | $11.54 | $17.23 | 4,761,100 | — | — |
| 2021-03-30 | $11.33 | $16.92 | 3,546,200 | — | — |
| 2021-03-29 | $11.33 | $16.92 | 3,990,700 | — | — |
| 2021-03-26 | $11.58 | $17.29 | 7,422,500 | — | — |
| 2021-03-25 | $11.36 | $16.96 | 5,760,600 | — | — |
| 2021-03-24 | $11.26 | $16.81 | 7,428,200 | — | — |
| 2021-03-23 | $11.34 | $16.93 | 9,428,400 | — | — |
| 2021-03-22 | $11.93 | $17.81 | 8,093,100 | — | — |
| 2021-03-19 | $11.52 | $17.20 | 6,528,700 | — | — |
| 2021-03-18 | $11.41 | $17.04 | 7,953,800 | — | — |
| 2021-03-17 | $11.70 | $17.47 | 12,346,000 | — | — |
| 2021-03-16 | $11.10 | $16.57 | 8,640,400 | — | — |
| 2021-03-15 | $11.15 | $16.65 | 10,010,400 | — | — |
| 2021-03-12 | $10.79 | $16.11 | 22,283,700 | — | — |
| 2021-03-11 | $11.03 | $16.47 | 17,601,300 | — | — |
| 2021-03-10 | $11.26 | $16.81 | 8,547,800 | — | — |
| 2021-03-09 | $10.76 | $16.07 | 7,831,300 | — | — |
| 2021-03-08 | $10.69 | $15.96 | 7,615,600 | — | — |
| 2021-03-05 | $10.52 | $15.71 | 11,123,000 | — | — |
| 2021-03-04 | $10.58 | $15.80 | 14,083,000 | — | — |
| 2021-03-03 | $10.92 | $16.31 | 6,663,300 | — | — |
| 2021-03-02 | $10.73 | $16.02 | 7,450,700 | — | — |
| 2021-03-01 | $10.92 | $16.31 | 7,419,000 | — | — |
| 2021-02-26 | $10.76 | $16.07 | 7,945,800 | — | — |
| 2021-02-25 | $11.00 | $16.43 | 9,897,600 | — | — |
| 2021-02-24 | $11.32 | $16.90 | 15,987,500 | — | — |
| 2021-02-23 | $10.61 | $15.84 | 11,239,300 | — | — |
| 2021-02-22 | $10.84 | $16.19 | 8,673,900 | — | — |
| 2021-02-19 | $11.04 | $16.49 | 8,928,000 | — | — |
| 2021-02-18 | $10.94 | $16.34 | 9,198,700 | — | — |
| 2021-02-17 | $11.30 | $16.87 | 8,653,800 | — | — |
| 2021-02-16 | $11.37 | $16.98 | 9,116,100 | — | — |
| 2021-02-12 | $11.12 | $16.60 | 10,423,500 | — | — |
| 2021-02-11 | $11.30 | $16.87 | 23,019,100 | — | — |
| 2021-02-10 | $11.92 | $17.80 | 36,335,900 | — | — |
| 2021-02-09 | $12.81 | $19.13 | 12,771,900 | — | — |
| 2021-02-08 | $12.71 | $18.98 | 8,655,100 | — | — |
| 2021-02-05 | $12.24 | $18.28 | 4,122,100 | — | — |
| 2021-02-04 | $12.33 | $18.41 | 4,831,200 | — | — |
| 2021-02-03 | $12.40 | $18.52 | 5,523,400 | — | — |
| 2021-02-02 | $12.23 | $18.26 | 7,588,100 | — | — |
| 2021-02-01 | $12.01 | $17.93 | 8,886,100 | — | — |
| 2021-01-29 | $11.78 | $17.59 | 10,094,300 | — | — |
| 2021-01-28 | $12.25 | $18.29 | 7,182,100 | — | — |
| 2021-01-27 | $12.22 | $18.25 | 11,566,500 | — | — |
| 2021-01-26 | $12.32 | $18.40 | 5,263,100 | — | — |
| 2021-01-25 | $12.40 | $18.52 | 8,119,300 | — | — |
| 2021-01-22 | $12.55 | $18.74 | 9,529,400 | — | — |
| 2021-01-21 | $11.97 | $17.87 | 5,832,300 | — | — |
| 2021-01-20 | $12.18 | $18.19 | 8,126,800 | — | — |
| 2021-01-19 | $12.55 | $18.74 | 15,602,100 | — | — |
| 2021-01-15 | $11.96 | $17.86 | 12,430,500 | — | — |
| 2021-01-14 | $11.50 | $17.17 | 7,996,700 | — | — |
| 2021-01-13 | $11.55 | $17.25 | 8,211,000 | — | — |
| 2021-01-12 | $11.72 | $17.50 | 11,218,700 | — | — |
| 2021-01-11 | $11.38 | $16.99 | 10,530,900 | — | — |
| 2021-01-08 | $10.79 | $16.11 | 8,715,500 | — | — |
| 2021-01-07 | $11.07 | $16.53 | 8,792,000 | — | — |
| 2021-01-06 | $11.09 | $16.56 | 17,872,000 | — | — |
| 2021-01-05 | $10.87 | $16.23 | 24,726,200 | — | — |
| 2021-01-04 | $10.34 | $15.44 | 11,904,200 | — | — |