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
- 1992-10-21 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 | $7.15 | $40.55 | 37,860 | — | — |
| 2021-12-30 | $7.15 | $40.55 | 29,780 | — | — |
| 2021-12-29 | $7.15 | $40.55 | 63,080 | — | — |
| 2021-12-28 | $7.25 | $41.12 | 37,640 | — | — |
| 2021-12-27 | $7.70 | $43.67 | 30,540 | — | — |
| 2021-12-23 | $7.90 | $44.80 | 16,040 | — | — |
| 2021-12-22 | $7.80 | $44.23 | 25,240 | — | — |
| 2021-12-21 | $7.75 | $43.95 | 24,440 | — | — |
| 2021-12-20 | $7.75 | $43.95 | 99,880 | — | — |
| 2021-12-17 | $7.95 | $45.08 | 52,120 | — | — |
| 2021-12-16 | $7.50 | $42.53 | 123,780 | — | — |
| 2021-12-15 | $8.40 | $47.64 | 12,880 | — | — |
| 2021-12-14 | $9.00 | $51.04 | 13,100 | — | — |
| 2021-12-13 | $9.15 | $51.89 | 19,100 | — | — |
| 2021-12-10 | $9.40 | $53.31 | 13,300 | — | — |
| 2021-12-09 | $9.00 | $51.04 | 35,720 | — | — |
| 2021-12-08 | $8.40 | $47.64 | 15,660 | — | — |
| 2021-12-07 | $8.50 | $48.20 | 6,300 | — | — |
| 2021-12-06 | $8.40 | $47.64 | 12,100 | — | — |
| 2021-12-03 | $8.60 | $48.77 | 27,840 | — | — |
| 2021-12-02 | $9.05 | $51.32 | 24,260 | — | — |
| 2021-12-01 | $9.00 | $51.04 | 9,100 | — | — |
| 2021-11-30 | $9.25 | $52.46 | 17,320 | — | — |
| 2021-11-29 | $8.90 | $50.47 | 31,960 | — | — |
| 2021-11-26 | $9.15 | $51.89 | 14,340 | — | — |
| 2021-11-24 | $9.00 | $51.04 | 5,780 | — | — |
| 2021-11-23 | $9.25 | $52.46 | 10,520 | — | — |
| 2021-11-22 | $9.20 | $52.17 | 22,200 | — | — |
| 2021-11-19 | $9.80 | $55.58 | 10,200 | — | — |
| 2021-11-18 | $9.65 | $54.73 | 15,380 | — | — |
| 2021-11-17 | $9.95 | $56.43 | 8,720 | — | — |
| 2021-11-16 | $9.90 | $56.14 | 11,540 | — | — |
| 2021-11-15 | $9.95 | $56.43 | 17,920 | — | — |
| 2021-11-12 | $9.95 | $56.43 | 15,460 | — | — |
| 2021-11-11 | $9.85 | $55.86 | 5,360 | — | — |
| 2021-11-10 | $9.85 | $55.86 | 21,860 | — | — |
| 2021-11-09 | $10.25 | $58.13 | 6,760 | — | — |
| 2021-11-08 | $10.45 | $59.26 | 10,180 | — | — |
| 2021-11-05 | $9.95 | $56.43 | 21,660 | — | — |
| 2021-11-04 | $10.05 | $56.99 | 7,880 | — | — |
| 2021-11-03 | $10.20 | $57.84 | 14,720 | — | — |
| 2021-11-02 | $9.85 | $55.86 | 26,800 | — | — |
| 2021-11-01 | $10.00 | $56.71 | 14,220 | — | — |
| 2021-10-29 | $10.30 | $58.41 | 17,100 | — | — |
| 2021-10-28 | $10.25 | $58.13 | 10,580 | — | — |
| 2021-10-27 | $10.35 | $58.70 | 12,400 | — | — |
| 2021-10-26 | $10.45 | $59.26 | 14,340 | — | — |
| 2021-10-25 | $10.55 | $59.83 | 16,080 | — | — |
| 2021-10-22 | $10.50 | $59.55 | 8,840 | — | — |
| 2021-10-21 | $10.55 | $59.83 | 14,420 | — | — |
| 2021-10-20 | $10.30 | $58.41 | 25,740 | — | — |
| 2021-10-19 | $10.15 | $57.56 | 9,660 | — | — |
| 2021-10-18 | $9.85 | $55.86 | 22,220 | — | — |
| 2021-10-15 | $10.15 | $57.56 | 25,140 | — | — |
| 2021-10-14 | $10.90 | $61.81 | 29,640 | — | — |
| 2021-10-13 | $11.00 | $62.38 | 10,840 | — | — |
| 2021-10-12 | $10.95 | $62.10 | 10,720 | — | — |
| 2021-10-11 | $10.95 | $62.10 | 8,620 | — | — |
| 2021-10-08 | $11.20 | $63.52 | 144,460 | — | — |
| 2021-10-07 | $11.25 | $63.80 | 53,320 | — | — |
| 2021-10-06 | $10.05 | $56.99 | 14,020 | — | — |
| 2021-10-05 | $10.20 | $57.84 | 18,840 | — | — |
| 2021-10-04 | $10.00 | $56.71 | 24,140 | — | — |
| 2021-10-01 | $10.60 | $60.11 | 7,200 | — | — |
| 2021-09-30 | $10.80 | $61.25 | 13,600 | — | — |
| 2021-09-29 | $10.55 | $59.83 | 23,520 | — | — |
| 2021-09-28 | $10.75 | $60.96 | 9,580 | — | — |
| 2021-09-27 | $11.15 | $63.23 | 9,800 | — | — |
| 2021-09-24 | $10.90 | $61.81 | 19,120 | — | — |
| 2021-09-23 | $11.65 | $66.07 | 17,420 | — | — |
| 2021-09-22 | $11.50 | $65.22 | 27,940 | — | — |
| 2021-09-21 | $11.35 | $64.37 | 5,740 | — | — |
| 2021-09-20 | $11.45 | $64.93 | 43,680 | — | — |
| 2021-09-17 | $11.85 | $67.20 | 31,560 | — | — |
| 2021-09-16 | $11.90 | $67.49 | 19,180 | — | — |
| 2021-09-15 | $11.90 | $67.49 | 22,000 | — | — |
| 2021-09-14 | $12.30 | $69.75 | 25,240 | — | — |
| 2021-09-13 | $12.55 | $71.17 | 24,360 | — | — |
| 2021-09-10 | $13.35 | $75.71 | 48,740 | — | — |
| 2021-09-09 | $13.90 | $78.83 | 178,740 | — | — |
| 2021-09-08 | $12.60 | $71.46 | 12,120 | — | — |
| 2021-09-07 | $13.05 | $74.01 | 13,360 | — | — |
| 2021-09-03 | $13.15 | $74.57 | 9,940 | — | — |
| 2021-09-02 | $12.40 | $70.32 | 12,500 | — | — |
| 2021-09-01 | $12.45 | $70.60 | 19,320 | — | — |
| 2021-08-31 | $13.05 | $74.01 | 8,320 | — | — |
| 2021-08-30 | $13.20 | $74.86 | 18,120 | — | — |
| 2021-08-27 | $13.55 | $76.84 | 14,420 | — | — |
| 2021-08-26 | $13.05 | $74.01 | 28,020 | — | — |
| 2021-08-25 | $13.40 | $75.99 | 56,180 | — | — |
| 2021-08-24 | $13.40 | $75.99 | 201,480 | — | — |
| 2021-08-23 | $12.20 | $69.19 | 24,560 | — | — |
| 2021-08-20 | $12.00 | $68.05 | 18,700 | — | — |
| 2021-08-19 | $11.00 | $62.38 | 24,520 | — | — |
| 2021-08-18 | $10.90 | $61.81 | 14,560 | — | — |
| 2021-08-17 | $11.10 | $62.95 | 13,960 | — | — |
| 2021-08-16 | $10.45 | $59.26 | 17,060 | — | — |
| 2021-08-13 | $10.95 | $62.10 | 19,060 | — | — |
| 2021-08-12 | $11.35 | $64.37 | 5,080 | — | — |
| 2021-08-11 | $11.30 | $64.08 | 27,780 | — | — |
| 2021-08-10 | $11.90 | $67.49 | 17,000 | — | — |
| 2021-08-09 | $12.00 | $68.05 | 14,400 | — | — |
| 2021-08-06 | $11.95 | $67.77 | 21,980 | — | — |
| 2021-08-05 | $11.70 | $66.35 | 37,520 | — | — |
| 2021-08-04 | $11.95 | $67.77 | 28,260 | — | — |
| 2021-08-03 | $11.55 | $65.50 | 64,740 | — | — |
| 2021-08-02 | $10.80 | $61.25 | 35,620 | — | — |
| 2021-07-30 | $10.95 | $62.10 | 222,040 | — | — |
| 2021-07-29 | $9.95 | $56.43 | 21,580 | — | — |
| 2021-07-28 | $10.40 | $58.98 | 44,700 | — | — |
| 2021-07-27 | $9.85 | $55.86 | 31,320 | — | — |
| 2021-07-26 | $10.10 | $57.28 | 36,740 | — | — |
| 2021-07-23 | $10.00 | $56.71 | 49,360 | — | — |
| 2021-07-22 | $10.25 | $58.13 | 86,840 | — | — |
| 2021-07-21 | $9.75 | $55.29 | 143,900 | — | — |
| 2021-07-20 | $9.10 | $51.61 | 288,420 | — | — |
| 2021-07-19 | $10.40 | $58.98 | 38,560 | — | — |
| 2021-07-16 | $10.95 | $62.10 | 73,820 | — | — |
| 2021-07-15 | $10.25 | $58.13 | 42,480 | — | — |
| 2021-07-14 | $11.10 | $62.95 | 22,980 | — | — |
| 2021-07-13 | $11.30 | $64.08 | 22,200 | — | — |
| 2021-07-12 | $11.75 | $66.63 | 19,480 | — | — |
| 2021-07-09 | $12.45 | $70.60 | 13,260 | — | — |
| 2021-07-08 | $12.00 | $68.05 | 43,100 | — | — |
| 2021-07-07 | $12.80 | $72.59 | 26,640 | — | — |
| 2021-07-06 | $14.20 | $80.53 | 8,800 | — | — |
| 2021-07-02 | $14.05 | $79.68 | 6,960 | — | — |
| 2021-07-01 | $14.70 | $83.36 | 8,160 | — | — |
| 2021-06-30 | $14.70 | $83.36 | 12,460 | — | — |
| 2021-06-29 | $14.90 | $84.50 | 11,460 | — | — |
| 2021-06-28 | $14.30 | $81.10 | 17,380 | — | — |
| 2021-06-25 | $14.35 | $81.38 | 10,180 | — | — |
| 2021-06-24 | $14.40 | $81.66 | 12,320 | — | — |
| 2021-06-23 | $14.35 | $81.38 | 18,400 | — | — |
| 2021-06-22 | $13.85 | $78.54 | 56,880 | — | — |
| 2021-06-21 | $14.70 | $83.36 | 19,200 | — | — |
| 2021-06-18 | $14.95 | $84.78 | 26,460 | — | — |
| 2021-06-17 | $15.50 | $87.90 | 9,700 | — | — |
| 2021-06-16 | $15.15 | $85.92 | 41,000 | — | — |
| 2021-06-15 | $15.60 | $88.47 | 51,380 | — | — |
| 2021-06-14 | $16.00 | $90.74 | 28,420 | — | — |
| 2021-06-11 | $16.15 | $91.59 | 12,800 | — | — |
| 2021-06-10 | $16.50 | $93.57 | 7,240 | — | — |
| 2021-06-09 | $16.30 | $92.44 | 14,420 | — | — |
| 2021-06-08 | $16.10 | $91.30 | 17,420 | — | — |
| 2021-06-07 | $16.45 | $93.29 | 30,080 | — | — |
| 2021-06-04 | $16.75 | $94.99 | 21,980 | — | — |
| 2021-06-03 | $16.35 | $92.72 | 29,580 | — | — |
| 2021-06-02 | $16.60 | $94.14 | 11,960 | — | — |
| 2021-06-01 | $16.65 | $94.42 | 34,920 | — | — |
| 2021-05-28 | $15.65 | $88.75 | 34,940 | — | — |
| 2021-05-27 | $15.95 | $90.45 | 47,460 | — | — |
| 2021-05-26 | $15.50 | $87.90 | 58,960 | — | — |
| 2021-05-25 | $16.10 | $91.30 | 77,420 | — | — |
| 2021-05-24 | $18.50 | $104.91 | 81,260 | — | — |
| 2021-05-21 | $17.15 | $97.26 | 19,060 | — | — |
| 2021-05-20 | $16.40 | $93.01 | 58,860 | — | — |
| 2021-05-19 | $16.10 | $91.30 | 39,480 | — | — |
| 2021-05-18 | $16.20 | $91.87 | 31,560 | — | — |
| 2021-05-17 | $16.15 | $91.59 | 27,400 | — | — |
| 2021-05-14 | $17.00 | $96.41 | 58,000 | — | — |
| 2021-05-13 | $16.80 | $95.27 | 928,860 | — | — |
| 2021-05-12 | $14.75 | $83.65 | 29,680 | — | — |
| 2021-05-11 | $15.25 | $86.48 | 18,360 | — | — |
| 2021-05-10 | $15.40 | $87.33 | 20,820 | — | — |
| 2021-05-07 | $14.95 | $84.78 | 35,820 | — | — |
| 2021-05-06 | $15.60 | $88.47 | 26,940 | — | — |
| 2021-05-05 | $16.45 | $93.29 | 20,980 | — | — |
| 2021-05-04 | $16.60 | $94.14 | 20,780 | — | — |
| 2021-05-03 | $16.25 | $92.15 | 72,340 | — | — |
| 2021-04-30 | $17.20 | $97.54 | 16,440 | — | — |
| 2021-04-29 | $17.15 | $97.26 | 17,600 | — | — |
| 2021-04-28 | $17.75 | $100.66 | 14,540 | — | — |
| 2021-04-27 | $17.65 | $100.09 | 10,920 | — | — |
| 2021-04-26 | $17.95 | $101.80 | 21,960 | — | — |
| 2021-04-23 | $17.95 | $101.80 | 46,200 | — | — |
| 2021-04-22 | $18.10 | $102.65 | 15,240 | — | — |
| 2021-04-21 | $17.85 | $101.23 | 21,180 | — | — |
| 2021-04-20 | $17.10 | $96.98 | 69,900 | — | — |
| 2021-04-19 | $16.65 | $94.42 | 48,640 | — | — |
| 2021-04-16 | $18.00 | $102.08 | 70,480 | — | — |
| 2021-04-15 | $19.40 | $110.02 | 21,280 | — | — |
| 2021-04-14 | $19.40 | $110.02 | 32,880 | — | — |
| 2021-04-13 | $18.70 | $106.05 | 41,960 | — | — |
| 2021-04-12 | $18.80 | $106.62 | 39,460 | — | — |
| 2021-04-09 | $18.75 | $106.33 | 58,680 | — | — |
| 2021-04-08 | $19.15 | $108.60 | 42,520 | — | — |
| 2021-04-07 | $18.15 | $102.93 | 59,160 | — | — |
| 2021-04-06 | $19.60 | $111.15 | 72,740 | — | — |
| 2021-04-05 | $20.90 | $118.53 | 115,640 | — | — |
| 2021-04-01 | $18.55 | $105.20 | 58,400 | — | — |
| 2021-03-31 | $18.80 | $106.62 | 55,980 | — | — |
| 2021-03-30 | $19.75 | $112.00 | 124,060 | — | — |
| 2021-03-29 | $20.35 | $115.41 | 300,780 | — | — |
| 2021-03-26 | $16.30 | $92.44 | 173,920 | — | — |
| 2021-03-25 | $18.60 | $105.48 | 117,220 | — | — |
| 2021-03-24 | $20.75 | $117.67 | 80,400 | — | — |
| 2021-03-23 | $21.55 | $122.21 | 38,840 | — | — |
| 2021-03-22 | $22.90 | $129.87 | 42,100 | — | — |
| 2021-03-19 | $23.50 | $133.27 | 53,700 | — | — |
| 2021-03-18 | $22.00 | $124.76 | 67,540 | — | — |
| 2021-03-17 | $22.90 | $129.87 | 68,720 | — | — |
| 2021-03-16 | $22.15 | $125.61 | 103,320 | — | — |
| 2021-03-15 | $23.25 | $131.85 | 26,020 | — | — |
| 2021-03-12 | $23.05 | $130.72 | 34,160 | — | — |
| 2021-03-11 | $22.45 | $127.32 | 24,760 | — | — |
| 2021-03-10 | $21.60 | $122.49 | 26,460 | — | — |
| 2021-03-09 | $22.65 | $128.45 | 46,020 | — | — |
| 2021-03-08 | $20.10 | $113.99 | 49,100 | — | — |
| 2021-03-05 | $20.80 | $117.96 | 87,900 | — | — |
| 2021-03-04 | $22.35 | $126.75 | 126,920 | — | — |
| 2021-03-03 | $27.05 | $153.40 | 41,500 | — | — |
| 2021-03-02 | $27.55 | $156.24 | 84,780 | — | — |
| 2021-03-01 | $28.85 | $163.61 | 76,760 | — | — |
| 2021-02-26 | $26.80 | $151.98 | 47,300 | — | — |
| 2021-02-25 | $26.40 | $149.72 | 58,980 | — | — |
| 2021-02-24 | $27.05 | $153.40 | 33,580 | — | — |
| 2021-02-23 | $27.40 | $155.39 | 105,500 | — | — |
| 2021-02-22 | $26.70 | $151.42 | 68,360 | — | — |
| 2021-02-19 | $28.80 | $163.33 | 97,500 | — | — |
| 2021-02-18 | $29.75 | $168.71 | 67,860 | — | — |
| 2021-02-17 | $30.00 | $170.13 | 93,360 | — | — |
| 2021-02-16 | $33.20 | $188.28 | 83,320 | — | — |
| 2021-02-12 | $31.50 | $178.64 | 48,960 | — | — |
| 2021-02-11 | $30.25 | $171.55 | 43,560 | — | — |
| 2021-02-10 | $30.75 | $174.38 | 71,380 | — | — |
| 2021-02-09 | $31.90 | $180.91 | 74,240 | — | — |
| 2021-02-08 | $32.75 | $185.73 | 157,020 | — | — |
| 2021-02-05 | $29.35 | $166.45 | 52,320 | — | — |
| 2021-02-04 | $28.10 | $159.36 | 94,700 | — | — |
| 2021-02-03 | $29.85 | $169.28 | 120,100 | — | — |
| 2021-02-02 | $30.00 | $170.13 | 249,580 | — | — |
| 2021-02-01 | $25.40 | $144.04 | 193,520 | — | — |
| 2021-01-29 | $23.85 | $135.25 | 1,865,000 | — | — |
| 2021-01-28 | $21.55 | $122.21 | 40,420 | — | — |
| 2021-01-27 | $21.05 | $119.38 | 64,300 | — | — |
| 2021-01-26 | $22.50 | $127.60 | 48,260 | — | — |
| 2021-01-25 | $23.25 | $131.85 | 98,400 | — | — |
| 2021-01-22 | $23.10 | $131.00 | 54,440 | — | — |
| 2021-01-21 | $22.70 | $128.73 | 124,740 | — | — |
| 2021-01-20 | $21.35 | $121.08 | 59,460 | — | — |
| 2021-01-19 | $21.00 | $119.09 | 49,540 | — | — |
| 2021-01-15 | $20.10 | $113.99 | 29,860 | — | — |
| 2021-01-14 | $20.25 | $114.84 | 41,700 | — | — |
| 2021-01-13 | $20.35 | $115.41 | 26,780 | — | — |
| 2021-01-12 | $19.15 | $108.60 | 34,520 | — | — |
| 2021-01-11 | $19.90 | $112.85 | 38,000 | — | — |
| 2021-01-08 | $19.95 | $113.14 | 45,240 | — | — |
| 2021-01-07 | $21.00 | $119.09 | 55,780 | — | — |
| 2021-01-06 | $21.50 | $121.93 | 73,320 | — | — |
| 2021-01-05 | $20.90 | $118.53 | 152,720 | — | — |
| 2021-01-04 | $18.05 | $102.36 | 59,520 | — | — |