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
- 2015-05-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $15.67 | $16.36 | 0 |
| 2021-12-30 | $15.67 | $16.36 | 1,000 |
| 2021-12-29 | $15.85 | $16.55 | 1,000 |
| 2021-12-28 | $15.60 | $16.28 | 1,000 |
| 2021-12-27 | $15.16 | $15.82 | 2,000 |
| 2021-12-23 | $15.47 | $16.15 | 0 |
| 2021-12-22 | $15.47 | $16.15 | 2,000 |
| 2021-12-21 | $14.70 | $15.35 | 0 |
| 2021-12-20 | $14.70 | $15.35 | 0 |
| 2021-12-17 | $14.70 | $15.35 | 1,000 |
| 2021-12-16 | $14.24 | $14.87 | 0 |
| 2021-12-15 | $14.24 | $14.87 | 1,000 |
| 2021-12-14 | $14.20 | $14.82 | 1,000 |
| 2021-12-13 | $14.10 | $14.72 | 1,000 |
| 2021-12-10 | $14.39 | $15.02 | 2,000 |
| 2021-12-09 | $14.79 | $15.44 | 0 |
| 2021-12-08 | $14.79 | $15.44 | 9,000 |
| 2021-12-07 | $14.94 | $15.59 | 1,000 |
| 2021-12-06 | $14.92 | $15.58 | 1,000 |
| 2021-12-03 | $14.34 | $14.97 | 1,000 |
| 2021-12-02 | $15.02 | $15.68 | 0 |
| 2021-12-01 | $15.02 | $15.68 | 1,000 |
| 2021-11-30 | $14.95 | $15.60 | 3,000 |
| 2021-11-29 | $15.62 | $16.31 | 0 |
| 2021-11-26 | $15.62 | $16.31 | 0 |
| 2021-11-24 | $15.62 | $16.31 | 1,000 |
| 2021-11-23 | $15.55 | $16.23 | 1,000 |
| 2021-11-22 | $15.13 | $15.80 | 23,000 |
| 2021-11-19 | $15.13 | $15.80 | 16,000 |
| 2021-11-18 | $15.79 | $16.48 | 2,000 |
| 2021-11-17 | $16.37 | $17.08 | 0 |
| 2021-11-16 | $16.37 | $17.08 | 1,000 |
| 2021-11-15 | $16.79 | $17.52 | 6,000 |
| 2021-11-12 | $16.81 | $17.55 | 0 |
| 2021-11-11 | $16.81 | $17.55 | 1,000 |
| 2021-11-10 | $16.87 | $17.61 | 1,000 |
| 2021-11-09 | $17.24 | $18.00 | 0 |
| 2021-11-08 | $17.24 | $18.00 | 23,000 |
| 2021-11-05 | $16.86 | $17.60 | 0 |
| 2021-11-04 | $16.86 | $17.60 | 0 |
| 2021-11-03 | $16.86 | $17.60 | 1,000 |
| 2021-11-02 | $16.61 | $17.34 | 1,000 |
| 2021-11-01 | $16.58 | $17.31 | 0 |
| 2021-10-29 | $16.58 | $17.31 | 1,000 |
| 2021-10-28 | $16.40 | $17.12 | 0 |
| 2021-10-27 | $16.40 | $17.12 | 1,000 |
| 2021-10-26 | $16.06 | $16.77 | 0 |
| 2021-10-25 | $16.06 | $16.77 | 0 |
| 2021-10-22 | $16.06 | $16.77 | 0 |
| 2021-10-21 | $16.06 | $16.77 | 1,000 |
| 2021-10-20 | $16.22 | $16.93 | 0 |
| 2021-10-19 | $16.22 | $16.93 | 15,000 |
| 2021-10-18 | $16.22 | $16.93 | 1,000 |
| 2021-10-15 | $16.14 | $16.84 | 0 |
| 2021-10-14 | $16.14 | $16.84 | 0 |
| 2021-10-13 | $16.14 | $16.84 | 1,000 |
| 2021-10-12 | $17.09 | $17.85 | 1,000 |
| 2021-10-11 | $17.17 | $17.92 | 0 |
| 2021-10-08 | $17.17 | $17.92 | 0 |
| 2021-10-07 | $17.17 | $17.92 | 1,000 |
| 2021-10-06 | $16.06 | $16.77 | 1,000 |
| 2021-10-05 | $17.46 | $18.23 | 0 |
| 2021-10-04 | $17.46 | $18.23 | 0 |
| 2021-10-01 | $17.46 | $18.23 | 0 |
| 2021-09-30 | $17.46 | $18.23 | 1,000 |
| 2021-09-29 | $17.59 | $18.36 | 2,000 |
| 2021-09-28 | $16.46 | $17.18 | 0 |
| 2021-09-27 | $16.46 | $17.18 | 1,000 |
| 2021-09-24 | $16.02 | $16.72 | 1,000 |
| 2021-09-23 | $16.41 | $17.13 | 1,000 |
| 2021-09-22 | $16.05 | $16.76 | 0 |
| 2021-09-21 | $16.05 | $16.76 | 25,000 |
| 2021-09-20 | $15.79 | $16.48 | 0 |
| 2021-09-17 | $15.79 | $16.48 | 1,000 |
| 2021-09-16 | $14.91 | $15.56 | 1,000 |
| 2021-09-15 | $15.39 | $16.06 | 11,000 |
| 2021-09-14 | $15.40 | $16.08 | 3,000 |
| 2021-09-13 | $16.00 | $16.71 | 5,000 |
| 2021-09-10 | $15.04 | $15.70 | 1,000 |
| 2021-09-09 | $16.05 | $16.76 | 4,000 |
| 2021-09-08 | $15.81 | $16.51 | 1,000 |
| 2021-09-07 | $16.16 | $16.87 | 0 |
| 2021-09-03 | $16.16 | $16.87 | 1,000 |
| 2021-09-02 | $15.96 | $16.66 | 1,000 |
| 2021-09-01 | $15.88 | $16.58 | 1,000 |
| 2021-08-31 | $15.88 | $16.57 | 0 |
| 2021-08-30 | $15.88 | $16.57 | 0 |
| 2021-08-27 | $15.88 | $16.57 | 0 |
| 2021-08-26 | $15.88 | $16.57 | 1,000 |
| 2021-08-25 | $16.04 | $16.75 | 1,000 |
| 2021-08-24 | $16.08 | $16.78 | 1,000 |
| 2021-08-23 | $15.63 | $16.31 | 1,000 |
| 2021-08-20 | $16.06 | $16.77 | 3,000 |
| 2021-08-19 | $15.72 | $16.41 | 1,000 |
| 2021-08-18 | $16.32 | $17.04 | 5,000 |
| 2021-08-17 | $15.32 | $15.99 | 1,000 |
| 2021-08-16 | $16.23 | $16.94 | 0 |
| 2021-08-13 | $16.23 | $16.94 | 2,000 |
| 2021-08-12 | $15.81 | $16.50 | 0 |
| 2021-08-11 | $15.81 | $16.50 | 1,000 |
| 2021-08-10 | $15.50 | $16.18 | 1,000 |
| 2021-08-09 | $15.63 | $16.32 | 1,000 |
| 2021-08-06 | $16.25 | $16.96 | 3,000 |
| 2021-08-05 | $16.13 | $16.83 | 1,000 |
| 2021-08-04 | $16.00 | $16.71 | 0 |
| 2021-08-03 | $16.00 | $16.71 | 1,000 |
| 2021-08-02 | $16.24 | $16.95 | 0 |
| 2021-07-30 | $16.24 | $16.95 | 0 |
| 2021-07-29 | $16.24 | $16.95 | 1,000 |
| 2021-07-28 | $16.06 | $16.77 | 0 |
| 2021-07-27 | $16.06 | $16.77 | 0 |
| 2021-07-26 | $16.06 | $16.77 | 2,000 |
| 2021-07-23 | $15.82 | $16.51 | 6,000 |
| 2021-07-22 | $15.64 | $16.32 | 1,000 |
| 2021-07-21 | $15.14 | $15.80 | 1,000 |
| 2021-07-20 | $15.47 | $16.15 | 1,000 |
| 2021-07-19 | $15.23 | $15.90 | 1,000 |
| 2021-07-16 | $15.49 | $16.17 | 1,000 |
| 2021-07-15 | $15.53 | $16.21 | 3,000 |
| 2021-07-14 | $15.81 | $16.50 | 7,000 |
| 2021-07-13 | $16.18 | $16.90 | 0 |
| 2021-07-12 | $16.18 | $16.90 | 0 |
| 2021-07-09 | $16.18 | $16.90 | 1,000 |
| 2021-07-08 | $16.29 | $17.01 | 0 |
| 2021-07-07 | $16.29 | $17.01 | 1,000 |
| 2021-07-06 | $16.47 | $17.19 | 1,000 |
| 2021-07-02 | $16.57 | $17.29 | 1,000 |
| 2021-07-01 | $16.56 | $17.29 | 0 |
| 2021-06-30 | $16.56 | $17.29 | 2,000 |
| 2021-06-29 | $17.52 | $18.29 | 0 |
| 2021-06-28 | $17.52 | $18.29 | 0 |
| 2021-06-25 | $17.52 | $18.29 | 1,000 |
| 2021-06-24 | $17.99 | $18.78 | 1,000 |
| 2021-06-23 | $17.40 | $18.17 | 1,000 |
| 2021-06-22 | $17.28 | $18.04 | 0 |
| 2021-06-21 | $17.28 | $18.04 | 1,000 |
| 2021-06-18 | $16.50 | $17.23 | 1,000 |
| 2021-06-17 | $17.47 | $18.23 | 0 |
| 2021-06-16 | $17.47 | $18.23 | 1,000 |
| 2021-06-15 | $17.06 | $17.81 | 1,000 |
| 2021-06-14 | $17.62 | $18.39 | 1,000 |
| 2021-06-11 | $16.93 | $17.67 | 0 |
| 2021-06-10 | $16.93 | $17.67 | 0 |
| 2021-06-09 | $16.93 | $17.67 | 0 |
| 2021-06-08 | $16.93 | $17.67 | 0 |
| 2021-06-07 | $16.93 | $17.67 | 0 |
| 2021-06-04 | $16.93 | $17.67 | 1,000 |
| 2021-06-03 | $16.99 | $17.74 | 1,000 |
| 2021-06-02 | $17.86 | $18.65 | 1,000 |
| 2021-06-01 | $17.75 | $18.54 | 0 |
| 2021-05-28 | $17.75 | $18.54 | 2,000 |
| 2021-05-27 | $17.30 | $18.06 | 1,000 |
| 2021-05-26 | $17.02 | $17.77 | 1,000 |
| 2021-05-25 | $17.79 | $18.58 | 1,000 |
| 2021-05-24 | $17.91 | $18.69 | 1,000 |
| 2021-05-21 | $18.12 | $18.92 | 1,000 |
| 2021-05-20 | $17.09 | $17.84 | 1,000 |
| 2021-05-19 | $17.53 | $18.30 | 1,000 |
| 2021-05-18 | $17.81 | $18.59 | 0 |
| 2021-05-17 | $17.81 | $18.59 | 1,000 |
| 2021-05-14 | $17.61 | $18.39 | 0 |
| 2021-05-13 | $17.61 | $18.39 | 1,000 |
| 2021-05-12 | $18.14 | $18.94 | 2,000 |
| 2021-05-11 | $17.60 | $18.37 | 0 |
| 2021-05-10 | $17.60 | $18.37 | 1,000 |
| 2021-05-07 | $18.28 | $19.09 | 1,000 |
| 2021-05-06 | $18.00 | $18.79 | 2,000 |
| 2021-05-05 | $17.72 | $18.50 | 1,000 |
| 2021-05-04 | $17.61 | $18.38 | 1,000 |
| 2021-05-03 | $18.07 | $18.86 | 1,000 |
| 2021-04-30 | $17.94 | $18.73 | 4,000 |
| 2021-04-29 | $17.55 | $18.32 | 5,000 |
| 2021-04-28 | $16.81 | $17.55 | 0 |
| 2021-04-27 | $16.81 | $17.55 | 1,000 |
| 2021-04-26 | $16.62 | $17.35 | 0 |
| 2021-04-23 | $16.62 | $17.35 | 1,000 |
| 2021-04-22 | $16.24 | $16.95 | 0 |
| 2021-04-21 | $16.24 | $16.95 | 1,000 |
| 2021-04-20 | $16.98 | $17.73 | 10,000 |
| 2021-04-19 | $16.98 | $17.73 | 2,000 |
| 2021-04-16 | $16.66 | $17.39 | 3,000 |
| 2021-04-15 | $16.84 | $17.58 | 1,000 |
| 2021-04-14 | $16.04 | $16.75 | 1,000 |
| 2021-04-13 | $16.00 | $16.70 | 0 |
| 2021-04-12 | $16.00 | $16.70 | 1,000 |
| 2021-04-09 | $16.85 | $17.59 | 1,000 |
| 2021-04-08 | $16.68 | $17.42 | 1,000 |
| 2021-04-07 | $16.08 | $16.79 | 1,000 |
| 2021-04-06 | $16.45 | $17.18 | 1,000 |
| 2021-04-05 | $16.05 | $16.76 | 1,000 |
| 2021-04-01 | $15.77 | $16.46 | 0 |
| 2021-03-31 | $15.77 | $16.46 | 1,000 |
| 2021-03-30 | $15.94 | $16.64 | 1,000 |
| 2021-03-29 | $15.81 | $16.50 | 0 |
| 2021-03-26 | $15.81 | $16.50 | 1,000 |
| 2021-03-25 | $16.06 | $16.76 | 2,000 |
| 2021-03-24 | $15.72 | $16.41 | 1,000 |
| 2021-03-23 | $16.01 | $16.72 | 1,000 |
| 2021-03-22 | $16.12 | $16.83 | 1,000 |
| 2021-03-19 | $16.69 | $17.42 | 0 |
| 2021-03-18 | $16.69 | $17.42 | 1,000 |
| 2021-03-17 | $17.65 | $18.42 | 1,000 |
| 2021-03-16 | $17.39 | $18.15 | 2,000 |
| 2021-03-15 | $17.62 | $18.40 | 3,000 |
| 2021-03-12 | $17.05 | $17.80 | 0 |
| 2021-03-11 | $17.05 | $17.80 | 1,000 |
| 2021-03-10 | $17.76 | $18.54 | 0 |
| 2021-03-09 | $17.76 | $18.54 | 0 |
| 2021-03-08 | $17.76 | $18.54 | 9,000 |
| 2021-03-05 | $16.89 | $17.63 | 1,000 |
| 2021-03-04 | $16.84 | $17.58 | 1,000 |
| 2021-03-03 | $17.98 | $18.77 | 1,000 |
| 2021-03-02 | $16.83 | $17.57 | 0 |
| 2021-03-01 | $16.83 | $17.57 | 1,000 |
| 2021-02-26 | $16.64 | $17.37 | 1,000 |
| 2021-02-25 | $17.33 | $18.10 | 0 |
| 2021-02-24 | $17.33 | $18.10 | 1,000 |
| 2021-02-23 | $17.22 | $17.98 | 1,000 |
| 2021-02-22 | $16.86 | $17.60 | 16,000 |
| 2021-02-19 | $16.33 | $17.04 | 1,000 |
| 2021-02-18 | $15.31 | $15.98 | 7,000 |
| 2021-02-17 | $15.89 | $16.58 | 1,000 |
| 2021-02-16 | $16.03 | $16.73 | 5,000 |
| 2021-02-12 | $16.40 | $17.12 | 0 |
| 2021-02-11 | $16.40 | $17.12 | 1,000 |
| 2021-02-10 | $16.31 | $17.02 | 1,000 |
| 2021-02-09 | $16.37 | $17.09 | 20,000 |
| 2021-02-08 | $16.76 | $17.49 | 8,000 |
| 2021-02-05 | $16.03 | $16.73 | 1,000 |
| 2021-02-04 | $15.96 | $16.66 | 1,000 |
| 2021-02-03 | $16.12 | $16.83 | 2,000 |
| 2021-02-02 | $16.34 | $17.06 | 2,000 |
| 2021-02-01 | $15.14 | $15.81 | 1,000 |
| 2021-01-29 | $16.26 | $16.97 | 0 |
| 2021-01-28 | $16.26 | $16.97 | 10,000 |
| 2021-01-27 | $15.88 | $16.57 | 2,000 |
| 2021-01-26 | $15.84 | $16.53 | 15,000 |
| 2021-01-25 | $15.04 | $15.70 | 1,000 |
| 2021-01-22 | $16.01 | $16.72 | 1,000 |
| 2021-01-21 | $16.05 | $16.75 | 1,000 |
| 2021-01-20 | $16.01 | $16.72 | 1,000 |
| 2021-01-19 | $16.84 | $17.58 | 1,000 |
| 2021-01-15 | $16.57 | $17.30 | 1,000 |
| 2021-01-14 | $16.83 | $17.58 | 0 |
| 2021-01-13 | $16.83 | $17.58 | 1,000 |
| 2021-01-12 | $17.00 | $17.75 | 4,000 |
| 2021-01-11 | $16.92 | $17.67 | 0 |
| 2021-01-08 | $17.20 | $17.96 | 15,000 |
| 2021-01-07 | $17.38 | $18.14 | 0 |
| 2021-01-06 | $17.38 | $18.14 | 1,000 |
| 2021-01-05 | $16.84 | $17.58 | 0 |
| 2021-01-04 | $16.84 | $17.58 | 4,000 |