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
- 1989-07-05 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 | $11.82 | $28.14 | 106,000 | — | — |
| 2021-12-30 | $11.79 | $28.07 | 102,600 | — | — |
| 2021-12-29 | $11.73 | $27.93 | 149,900 | — | — |
| 2021-12-28 | $11.78 | $28.05 | 124,500 | — | — |
| 2021-12-27 | $11.86 | $28.24 | 155,200 | — | — |
| 2021-12-23 | $11.78 | $28.05 | 169,700 | — | — |
| 2021-12-22 | $11.35 | $27.02 | 206,400 | — | — |
| 2021-12-21 | $11.11 | $26.45 | 379,800 | — | — |
| 2021-12-20 | $10.99 | $26.17 | 486,100 | — | — |
| 2021-12-17 | $11.31 | $26.93 | 935,000 | — | — |
| 2021-12-16 | $11.64 | $27.71 | 363,200 | — | — |
| 2021-12-15 | $11.68 | $27.52 | 420,800 | — | — |
| 2021-12-14 | $11.22 | $26.44 | 280,600 | — | — |
| 2021-12-13 | $11.47 | $27.03 | 156,300 | — | — |
| 2021-12-10 | $11.36 | $26.77 | 120,100 | — | — |
| 2021-12-09 | $11.42 | $26.91 | 241,600 | — | — |
| 2021-12-08 | $11.94 | $28.14 | 103,100 | — | — |
| 2021-12-07 | $11.88 | $27.99 | 193,200 | — | — |
| 2021-12-06 | $11.77 | $27.74 | 287,000 | — | — |
| 2021-12-03 | $11.28 | $26.58 | 231,100 | — | — |
| 2021-12-02 | $11.19 | $26.37 | 208,900 | — | — |
| 2021-12-01 | $11.05 | $26.04 | 226,700 | — | — |
| 2021-11-30 | $11.00 | $25.92 | 462,600 | — | — |
| 2021-11-29 | $11.26 | $26.53 | 195,600 | — | — |
| 2021-11-26 | $11.09 | $26.13 | 139,600 | — | — |
| 2021-11-24 | $11.38 | $26.82 | 94,900 | — | — |
| 2021-11-23 | $11.53 | $27.17 | 134,300 | — | — |
| 2021-11-22 | $11.30 | $26.63 | 191,000 | — | — |
| 2021-11-19 | $11.23 | $26.46 | 154,300 | — | — |
| 2021-11-18 | $11.60 | $27.33 | 139,100 | — | — |
| 2021-11-17 | $11.90 | $28.04 | 132,100 | — | — |
| 2021-11-16 | $12.15 | $28.63 | 111,500 | — | — |
| 2021-11-15 | $12.42 | $29.27 | 158,200 | — | — |
| 2021-11-12 | $12.84 | $30.26 | 89,500 | — | — |
| 2021-11-11 | $13.05 | $30.75 | 121,400 | — | — |
| 2021-11-10 | $12.87 | $30.33 | 89,500 | — | — |
| 2021-11-09 | $12.78 | $30.12 | 74,900 | — | — |
| 2021-11-08 | $12.93 | $30.47 | 90,000 | — | — |
| 2021-11-05 | $12.98 | $30.59 | 140,600 | — | — |
| 2021-11-04 | $12.44 | $29.31 | 77,100 | — | — |
| 2021-11-03 | $12.77 | $30.09 | 72,900 | — | — |
| 2021-11-02 | $12.53 | $29.53 | 93,300 | — | — |
| 2021-11-01 | $12.47 | $29.38 | 138,300 | — | — |
| 2021-10-29 | $12.06 | $28.42 | 135,400 | — | — |
| 2021-10-28 | $12.12 | $28.56 | 138,100 | — | — |
| 2021-10-27 | $12.30 | $28.98 | 97,000 | — | — |
| 2021-10-26 | $12.57 | $29.62 | 85,600 | — | — |
| 2021-10-25 | $12.52 | $29.50 | 84,400 | — | — |
| 2021-10-22 | $12.57 | $29.62 | 58,600 | — | — |
| 2021-10-21 | $12.81 | $30.19 | 96,000 | — | — |
| 2021-10-20 | $12.95 | $30.52 | 52,200 | — | — |
| 2021-10-19 | $12.86 | $30.30 | 86,800 | — | — |
| 2021-10-18 | $12.93 | $30.47 | 113,200 | — | — |
| 2021-10-15 | $12.67 | $29.86 | 124,000 | — | — |
| 2021-10-14 | $12.71 | $29.95 | 94,600 | — | — |
| 2021-10-13 | $12.37 | $29.15 | 63,700 | — | — |
| 2021-10-12 | $12.60 | $29.69 | 92,000 | — | — |
| 2021-10-11 | $12.52 | $29.50 | 84,800 | — | — |
| 2021-10-08 | $12.57 | $29.62 | 61,200 | — | — |
| 2021-10-07 | $12.59 | $29.67 | 111,100 | — | — |
| 2021-10-06 | $12.31 | $29.01 | 110,100 | — | — |
| 2021-10-05 | $12.48 | $29.41 | 105,700 | — | — |
| 2021-10-04 | $12.50 | $29.46 | 78,300 | — | — |
| 2021-10-01 | $12.54 | $29.55 | 152,800 | — | — |
| 2021-09-30 | $12.18 | $28.70 | 161,100 | — | — |
| 2021-09-29 | $12.44 | $29.31 | 97,100 | — | — |
| 2021-09-28 | $12.56 | $29.60 | 112,400 | — | — |
| 2021-09-27 | $12.94 | $30.49 | 135,700 | — | — |
| 2021-09-24 | $12.46 | $29.36 | 110,300 | — | — |
| 2021-09-23 | $12.58 | $29.64 | 171,400 | — | — |
| 2021-09-22 | $12.50 | $29.46 | 122,800 | — | — |
| 2021-09-21 | $12.44 | $29.31 | 360,800 | — | — |
| 2021-09-20 | $12.87 | $30.33 | 375,800 | — | — |
| 2021-09-17 | $12.67 | $29.86 | 873,000 | — | — |
| 2021-09-16 | $12.25 | $28.87 | 325,200 | — | — |
| 2021-09-15 | $12.50 | $29.17 | 348,600 | — | — |
| 2021-09-14 | $12.42 | $28.99 | 215,400 | — | — |
| 2021-09-13 | $12.80 | $29.87 | 205,600 | — | — |
| 2021-09-10 | $12.55 | $29.29 | 169,500 | — | — |
| 2021-09-09 | $12.71 | $29.66 | 176,900 | — | — |
| 2021-09-08 | $12.95 | $30.22 | 154,400 | — | — |
| 2021-09-07 | $13.20 | $30.81 | 174,300 | — | — |
| 2021-09-03 | $13.14 | $30.67 | 110,600 | — | — |
| 2021-09-02 | $13.20 | $30.81 | 78,700 | — | — |
| 2021-09-01 | $13.27 | $30.97 | 76,900 | — | — |
| 2021-08-31 | $13.28 | $30.99 | 103,700 | — | — |
| 2021-08-30 | $13.13 | $30.64 | 115,600 | — | — |
| 2021-08-27 | $13.25 | $30.92 | 142,800 | — | — |
| 2021-08-26 | $12.87 | $30.04 | 105,400 | — | — |
| 2021-08-25 | $12.89 | $30.08 | 119,800 | — | — |
| 2021-08-24 | $12.72 | $29.69 | 150,400 | — | — |
| 2021-08-23 | $12.73 | $29.71 | 98,800 | — | — |
| 2021-08-20 | $12.61 | $29.43 | 133,600 | — | — |
| 2021-08-19 | $12.36 | $28.85 | 106,500 | — | — |
| 2021-08-18 | $12.57 | $29.34 | 97,300 | — | — |
| 2021-08-17 | $12.78 | $29.83 | 121,500 | — | — |
| 2021-08-16 | $12.82 | $29.92 | 154,000 | — | — |
| 2021-08-13 | $12.81 | $29.90 | 105,000 | — | — |
| 2021-08-12 | $12.98 | $30.29 | 58,600 | — | — |
| 2021-08-11 | $13.08 | $30.53 | 74,800 | — | — |
| 2021-08-10 | $13.15 | $30.69 | 94,600 | — | — |
| 2021-08-09 | $12.90 | $30.11 | 117,200 | — | — |
| 2021-08-06 | $13.18 | $30.76 | 129,300 | — | — |
| 2021-08-05 | $12.66 | $29.55 | 126,100 | — | — |
| 2021-08-04 | $12.58 | $29.36 | 123,500 | — | — |
| 2021-08-03 | $13.04 | $30.43 | 122,600 | — | — |
| 2021-08-02 | $12.87 | $30.04 | 96,900 | — | — |
| 2021-07-30 | $13.07 | $30.50 | 166,800 | — | — |
| 2021-07-29 | $13.03 | $30.41 | 94,900 | — | — |
| 2021-07-28 | $12.87 | $30.04 | 87,900 | — | — |
| 2021-07-27 | $12.86 | $30.01 | 104,700 | — | — |
| 2021-07-26 | $12.89 | $30.08 | 91,100 | — | — |
| 2021-07-23 | $12.53 | $29.24 | 65,200 | — | — |
| 2021-07-22 | $12.49 | $29.15 | 105,300 | — | — |
| 2021-07-21 | $12.64 | $29.50 | 90,100 | — | — |
| 2021-07-20 | $12.46 | $29.08 | 161,500 | — | — |
| 2021-07-19 | $12.38 | $28.89 | 180,700 | — | — |
| 2021-07-16 | $12.86 | $30.01 | 121,900 | — | — |
| 2021-07-15 | $13.05 | $30.46 | 153,500 | — | — |
| 2021-07-14 | $12.94 | $30.20 | 129,100 | — | — |
| 2021-07-13 | $13.13 | $30.64 | 154,900 | — | — |
| 2021-07-12 | $13.12 | $30.62 | 135,400 | — | — |
| 2021-07-09 | $12.97 | $30.27 | 108,800 | — | — |
| 2021-07-08 | $12.72 | $29.69 | 177,300 | — | — |
| 2021-07-07 | $12.95 | $30.22 | 127,800 | — | — |
| 2021-07-06 | $13.07 | $30.50 | 147,500 | — | — |
| 2021-07-02 | $13.34 | $31.13 | 115,500 | — | — |
| 2021-07-01 | $13.71 | $32.00 | 136,200 | — | — |
| 2021-06-30 | $13.77 | $32.14 | 129,600 | — | — |
| 2021-06-29 | $13.57 | $31.67 | 145,700 | — | — |
| 2021-06-28 | $13.51 | $31.53 | 178,700 | — | — |
| 2021-06-25 | $13.88 | $32.39 | 1,015,800 | — | — |
| 2021-06-24 | $13.91 | $32.46 | 210,900 | — | — |
| 2021-06-23 | $13.97 | $32.60 | 186,200 | — | — |
| 2021-06-22 | $14.16 | $33.05 | 194,500 | — | — |
| 2021-06-21 | $14.26 | $33.28 | 195,000 | — | — |
| 2021-06-18 | $14.19 | $33.12 | 414,500 | — | — |
| 2021-06-17 | $14.83 | $34.61 | 229,000 | — | — |
| 2021-06-16 | $15.44 | $35.75 | 141,600 | — | — |
| 2021-06-15 | $16.05 | $37.17 | 353,500 | — | — |
| 2021-06-14 | $15.41 | $35.68 | 126,700 | — | — |
| 2021-06-11 | $15.56 | $36.03 | 98,700 | — | — |
| 2021-06-10 | $15.16 | $35.11 | 138,700 | — | — |
| 2021-06-09 | $15.12 | $35.01 | 163,400 | — | — |
| 2021-06-08 | $15.29 | $35.41 | 143,900 | — | — |
| 2021-06-07 | $15.32 | $35.48 | 128,100 | — | — |
| 2021-06-04 | $15.66 | $36.26 | 50,300 | — | — |
| 2021-06-03 | $15.69 | $36.33 | 70,200 | — | — |
| 2021-06-02 | $15.48 | $35.85 | 76,700 | — | — |
| 2021-06-01 | $15.65 | $36.24 | 120,800 | — | — |
| 2021-05-28 | $15.24 | $35.29 | 75,500 | — | — |
| 2021-05-27 | $15.33 | $35.50 | 112,600 | — | — |
| 2021-05-26 | $15.33 | $35.50 | 68,700 | — | — |
| 2021-05-25 | $15.07 | $34.90 | 98,100 | — | — |
| 2021-05-24 | $15.50 | $35.89 | 95,100 | — | — |
| 2021-05-21 | $15.64 | $36.22 | 122,800 | — | — |
| 2021-05-20 | $15.42 | $35.71 | 73,600 | — | — |
| 2021-05-19 | $15.35 | $35.55 | 66,400 | — | — |
| 2021-05-18 | $15.50 | $35.89 | 127,600 | — | — |
| 2021-05-17 | $16.08 | $37.24 | 111,400 | — | — |
| 2021-05-14 | $15.70 | $36.36 | 106,600 | — | — |
| 2021-05-13 | $15.28 | $35.38 | 113,000 | — | — |
| 2021-05-12 | $14.83 | $34.34 | 132,100 | — | — |
| 2021-05-11 | $15.29 | $35.41 | 113,300 | — | — |
| 2021-05-10 | $14.80 | $34.27 | 124,800 | — | — |
| 2021-05-07 | $15.10 | $34.97 | 103,300 | — | — |
| 2021-05-06 | $15.45 | $35.78 | 103,500 | — | — |
| 2021-05-05 | $15.28 | $35.38 | 99,700 | — | — |
| 2021-05-04 | $15.36 | $35.57 | 102,300 | — | — |
| 2021-05-03 | $15.09 | $34.94 | 174,300 | — | — |
| 2021-04-30 | $14.62 | $33.86 | 128,500 | — | — |
| 2021-04-29 | $14.81 | $34.30 | 83,900 | — | — |
| 2021-04-28 | $14.74 | $34.13 | 92,900 | — | — |
| 2021-04-27 | $14.62 | $33.86 | 118,300 | — | — |
| 2021-04-26 | $14.78 | $34.23 | 111,800 | — | — |
| 2021-04-23 | $14.93 | $34.57 | 102,900 | — | — |
| 2021-04-22 | $14.88 | $34.46 | 106,600 | — | — |
| 2021-04-21 | $15.21 | $35.22 | 104,200 | — | — |
| 2021-04-20 | $14.88 | $34.46 | 140,400 | — | — |
| 2021-04-19 | $15.10 | $34.97 | 91,200 | — | — |
| 2021-04-16 | $15.48 | $35.85 | 116,600 | — | — |
| 2021-04-15 | $15.22 | $35.24 | 74,900 | — | — |
| 2021-04-14 | $15.21 | $35.22 | 91,400 | — | — |
| 2021-04-13 | $15.16 | $35.11 | 122,000 | — | — |
| 2021-04-12 | $15.38 | $35.62 | 107,600 | — | — |
| 2021-04-09 | $15.23 | $35.27 | 167,300 | — | — |
| 2021-04-08 | $15.10 | $34.97 | 242,200 | — | — |
| 2021-04-07 | $14.88 | $34.46 | 110,900 | — | — |
| 2021-04-06 | $15.28 | $35.38 | 103,800 | — | — |
| 2021-04-05 | $15.24 | $35.29 | 258,400 | — | — |
| 2021-04-01 | $15.37 | $35.59 | 132,700 | — | — |
| 2021-03-31 | $15.01 | $34.76 | 225,000 | — | — |
| 2021-03-30 | $15.11 | $34.99 | 99,700 | — | — |
| 2021-03-29 | $15.19 | $35.18 | 163,100 | — | — |
| 2021-03-26 | $15.69 | $36.33 | 197,400 | — | — |
| 2021-03-25 | $15.45 | $35.78 | 202,100 | — | — |
| 2021-03-24 | $15.22 | $35.24 | 201,900 | — | — |
| 2021-03-23 | $15.24 | $35.29 | 176,900 | — | — |
| 2021-03-22 | $15.80 | $36.59 | 126,900 | — | — |
| 2021-03-19 | $16.37 | $37.91 | 664,200 | — | — |
| 2021-03-18 | $16.61 | $38.46 | 158,200 | — | — |
| 2021-03-17 | $16.68 | $38.63 | 174,900 | — | — |
| 2021-03-16 | $17.26 | $39.97 | 125,200 | — | — |
| 2021-03-15 | $17.55 | $40.64 | 97,300 | — | — |
| 2021-03-12 | $17.82 | $41.27 | 130,000 | — | — |
| 2021-03-11 | $18.11 | $41.94 | 150,100 | — | — |
| 2021-03-10 | $18.32 | $42.15 | 168,400 | — | — |
| 2021-03-09 | $17.71 | $40.74 | 159,400 | — | — |
| 2021-03-08 | $17.79 | $40.93 | 242,800 | — | — |
| 2021-03-05 | $17.14 | $39.43 | 205,900 | — | — |
| 2021-03-04 | $16.35 | $37.61 | 226,900 | — | — |
| 2021-03-03 | $16.35 | $37.61 | 180,000 | — | — |
| 2021-03-02 | $15.77 | $36.28 | 95,800 | — | — |
| 2021-03-01 | $15.87 | $36.51 | 110,200 | — | — |
| 2021-02-26 | $15.24 | $35.06 | 139,300 | — | — |
| 2021-02-25 | $15.37 | $35.36 | 119,500 | — | — |
| 2021-02-24 | $15.58 | $35.84 | 123,000 | — | — |
| 2021-02-23 | $15.08 | $34.69 | 152,700 | — | — |
| 2021-02-22 | $15.12 | $34.78 | 147,100 | — | — |
| 2021-02-19 | $15.33 | $35.27 | 114,200 | — | — |
| 2021-02-18 | $14.96 | $34.42 | 126,300 | — | — |
| 2021-02-17 | $15.20 | $34.97 | 89,700 | — | — |
| 2021-02-16 | $15.17 | $34.90 | 117,500 | — | — |
| 2021-02-12 | $15.35 | $35.31 | 95,700 | — | — |
| 2021-02-11 | $15.50 | $35.66 | 104,700 | — | — |
| 2021-02-10 | $15.56 | $35.80 | 140,300 | — | — |
| 2021-02-09 | $15.84 | $36.44 | 144,600 | — | — |
| 2021-02-08 | $15.61 | $35.91 | 90,700 | — | — |
| 2021-02-05 | $15.18 | $34.92 | 119,200 | — | — |
| 2021-02-04 | $15.19 | $34.94 | 127,600 | — | — |
| 2021-02-03 | $14.76 | $33.96 | 181,100 | — | — |
| 2021-02-02 | $14.76 | $33.96 | 190,600 | — | — |
| 2021-02-01 | $14.88 | $34.23 | 111,300 | — | — |
| 2021-01-29 | $14.59 | $33.56 | 179,800 | — | — |
| 2021-01-28 | $14.87 | $34.21 | 160,000 | — | — |
| 2021-01-27 | $14.93 | $34.35 | 236,500 | — | — |
| 2021-01-26 | $15.56 | $35.80 | 200,300 | — | — |
| 2021-01-25 | $15.67 | $36.05 | 153,300 | — | — |
| 2021-01-22 | $15.67 | $36.05 | 181,600 | — | — |
| 2021-01-21 | $15.59 | $35.86 | 321,900 | — | — |
| 2021-01-20 | $16.19 | $37.25 | 155,000 | — | — |
| 2021-01-19 | $16.31 | $37.52 | 118,000 | — | — |
| 2021-01-15 | $16.42 | $37.77 | 141,100 | — | — |
| 2021-01-14 | $17.17 | $39.50 | 184,400 | — | — |
| 2021-01-13 | $16.82 | $38.69 | 222,800 | — | — |
| 2021-01-12 | $16.98 | $39.06 | 159,100 | — | — |
| 2021-01-11 | $16.87 | $38.81 | 145,400 | — | — |
| 2021-01-08 | $16.70 | $38.42 | 166,500 | — | — |
| 2021-01-07 | $17.30 | $39.80 | 322,600 | — | — |
| 2021-01-06 | $17.46 | $40.17 | 447,200 | — | — |
| 2021-01-05 | $16.70 | $38.42 | 229,200 | — | — |
| 2021-01-04 | $16.19 | $37.25 | 390,400 | — | — |