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
- 2019-11-27 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 | $14.80 | $14.80 | 8,500 |
| 2021-12-30 | $14.54 | $14.54 | 423,700 |
| 2021-12-29 | $14.00 | $14.00 | 503,600 |
| 2021-12-28 | $14.35 | $14.35 | 409,400 |
| 2021-12-27 | $14.86 | $14.86 | 418,700 |
| 2021-12-23 | $14.99 | $14.98 | 323,100 |
| 2021-12-22 | $14.64 | $14.64 | 215,400 |
| 2021-12-21 | $15.32 | $15.32 | 638,200 |
| 2021-12-20 | $14.73 | $14.73 | 299,000 |
| 2021-12-17 | $15.19 | $15.19 | 377,200 |
| 2021-12-16 | $15.01 | $15.01 | 243,300 |
| 2021-12-15 | $15.30 | $15.30 | 314,600 |
| 2021-12-14 | $15.59 | $15.58 | 397,100 |
| 2021-12-13 | $14.85 | $14.85 | 474,300 |
| 2021-12-10 | $15.44 | $15.44 | 368,500 |
| 2021-12-09 | $15.45 | $15.44 | 262,400 |
| 2021-12-08 | $15.65 | $15.65 | 157,000 |
| 2021-12-07 | $15.70 | $15.70 | 339,900 |
| 2021-12-06 | $15.22 | $15.21 | 96,600 |
| 2021-12-03 | $13.95 | $13.95 | 910,600 |
| 2021-12-02 | $15.33 | $15.33 | 813,500 |
| 2021-12-01 | $15.85 | $15.85 | 258,500 |
| 2021-11-30 | $15.90 | $15.90 | 275,200 |
| 2021-11-29 | $16.45 | $16.45 | 78,900 |
| 2021-11-26 | $16.72 | $16.72 | 417,900 |
| 2021-11-24 | $17.06 | $17.06 | 332,500 |
| 2021-11-23 | $17.00 | $17.00 | 162,300 |
| 2021-11-22 | $17.50 | $17.50 | 267,200 |
| 2021-11-19 | $17.59 | $17.59 | 352,700 |
| 2021-11-18 | $17.88 | $17.88 | 239,800 |
| 2021-11-17 | $20.52 | $20.52 | 90,800 |
| 2021-11-16 | $21.07 | $21.07 | 97,900 |
| 2021-11-15 | $20.83 | $20.83 | 98,500 |
| 2021-11-12 | $20.86 | $20.86 | 212,900 |
| 2021-11-11 | $21.03 | $21.02 | 277,600 |
| 2021-11-10 | $20.96 | $20.96 | 244,300 |
| 2021-11-09 | $20.00 | $20.00 | 174,500 |
| 2021-11-08 | $19.99 | $19.99 | 173,900 |
| 2021-11-05 | $20.00 | $20.00 | 127,900 |
| 2021-11-04 | $20.65 | $20.64 | 152,200 |
| 2021-11-03 | $20.60 | $20.60 | 62,700 |
| 2021-11-02 | $20.20 | $20.20 | 278,100 |
| 2021-11-01 | $21.25 | $21.25 | 202,700 |
| 2021-10-29 | $20.85 | $20.85 | 248,300 |
| 2021-10-28 | $21.21 | $21.21 | 244,000 |
| 2021-10-27 | $21.17 | $21.17 | 219,100 |
| 2021-10-26 | $21.34 | $21.34 | 146,400 |
| 2021-10-25 | $22.00 | $22.00 | 65,700 |
| 2021-10-22 | $22.35 | $22.35 | 336,300 |
| 2021-10-21 | $22.17 | $22.17 | 250,400 |
| 2021-10-20 | $22.19 | $22.19 | 382,400 |
| 2021-10-19 | $22.32 | $22.31 | 424,300 |
| 2021-10-18 | $21.19 | $21.19 | 26,900 |
| 2021-10-15 | $20.90 | $20.90 | 355,200 |
| 2021-10-14 | $20.83 | $20.83 | 20,100 |
| 2021-10-13 | $21.10 | $21.10 | 51,200 |
| 2021-10-12 | $20.33 | $20.33 | 571,700 |
| 2021-10-11 | $20.60 | $20.60 | 1,022,000 |
| 2021-10-08 | $20.25 | $20.25 | 392,600 |
| 2021-10-07 | $19.50 | $19.50 | 394,200 |
| 2021-10-06 | $18.00 | $18.00 | 110,300 |
| 2021-10-05 | $17.95 | $17.95 | 3,000 |
| 2021-10-04 | $17.85 | $17.85 | 227,600 |
| 2021-10-01 | $18.02 | $18.02 | 30,800 |
| 2021-09-30 | $18.60 | $18.60 | 171,200 |
| 2021-09-29 | $18.40 | $18.40 | 136,200 |
| 2021-09-28 | $18.75 | $18.75 | 220,000 |
| 2021-09-27 | $18.95 | $18.95 | 156,800 |
| 2021-09-24 | $18.10 | $18.10 | 110,200 |
| 2021-09-23 | $18.98 | $18.98 | 60,400 |
| 2021-09-22 | $19.08 | $19.08 | 1,800 |
| 2021-09-21 | $18.95 | $18.95 | 166,400 |
| 2021-09-20 | $18.86 | $18.86 | 29,400 |
| 2021-09-17 | $19.81 | $19.81 | 87,800 |
| 2021-09-16 | $19.68 | $19.68 | 30,200 |
| 2021-09-15 | $19.70 | $19.70 | 189,000 |
| 2021-09-14 | $20.15 | $20.15 | 164,500 |
| 2021-09-13 | $20.56 | $20.56 | 96,900 |
| 2021-09-10 | $21.02 | $21.02 | 273,700 |
| 2021-09-09 | $20.99 | $20.99 | 266,600 |
| 2021-09-08 | $21.29 | $21.28 | 245,100 |
| 2021-09-07 | $21.80 | $21.80 | 13,500 |
| 2021-09-03 | $21.31 | $21.31 | 23,900 |
| 2021-09-02 | $21.35 | $21.35 | 233,000 |
| 2021-09-01 | $21.60 | $21.60 | 42,900 |
| 2021-08-31 | $21.10 | $21.10 | 50,200 |
| 2021-08-30 | $20.50 | $20.50 | 209,300 |
| 2021-08-27 | $19.97 | $19.97 | 31,100 |
| 2021-08-26 | $20.80 | $20.80 | 266,800 |
| 2021-08-25 | $21.10 | $21.10 | 109,900 |
| 2021-08-24 | $21.55 | $21.54 | 68,500 |
| 2021-08-23 | $20.08 | $20.08 | 607,300 |
| 2021-08-20 | $19.99 | $19.99 | 389,000 |
| 2021-08-19 | $20.00 | $20.00 | 277,200 |
| 2021-08-18 | $21.80 | $21.80 | 98,100 |
| 2021-08-17 | $21.66 | $21.66 | 8,300 |
| 2021-08-16 | $23.14 | $23.14 | 145,800 |
| 2021-08-13 | $23.27 | $23.27 | 148,000 |
| 2021-08-12 | $24.01 | $24.01 | 168,200 |
| 2021-08-11 | $24.30 | $24.30 | 164,500 |
| 2021-08-10 | $24.63 | $24.63 | 155,300 |
| 2021-08-09 | $24.37 | $24.37 | 70,600 |
| 2021-08-06 | $24.50 | $24.50 | 8,300 |
| 2021-08-05 | $24.88 | $24.88 | 1,200 |
| 2021-08-04 | $25.00 | $25.00 | 71,600 |
| 2021-08-03 | $25.45 | $25.45 | 3,400 |
| 2021-08-02 | $25.20 | $25.20 | 4,100 |
| 2021-07-30 | $24.31 | $24.31 | 59,700 |
| 2021-07-29 | $25.17 | $25.16 | 207,100 |
| 2021-07-28 | $23.60 | $23.60 | 464,000 |
| 2021-07-27 | $23.10 | $23.10 | 95,500 |
| 2021-07-26 | $23.71 | $23.71 | 52,000 |
| 2021-07-23 | $25.88 | $25.88 | 3,700 |
| 2021-07-22 | $26.48 | $26.48 | 52,900 |
| 2021-07-21 | $26.18 | $26.18 | 121,000 |
| 2021-07-20 | $26.25 | $26.25 | 214,500 |
| 2021-07-19 | $26.47 | $26.47 | 8,100 |
| 2021-07-16 | $27.00 | $27.00 | 393,700 |
| 2021-07-15 | $27.00 | $27.00 | 557,500 |
| 2021-07-14 | $27.13 | $27.13 | 183,000 |
| 2021-07-13 | $26.45 | $26.45 | 123,100 |
| 2021-07-12 | $25.80 | $25.80 | 42,800 |
| 2021-07-09 | $26.00 | $26.00 | 39,300 |
| 2021-07-08 | $25.50 | $25.50 | 173,200 |
| 2021-07-07 | $26.10 | $26.10 | 7,000 |
| 2021-07-06 | $26.04 | $26.04 | 41,100 |
| 2021-07-02 | $27.26 | $27.26 | 54,300 |
| 2021-07-01 | $27.76 | $27.76 | 1,600 |
| 2021-06-30 | $28.50 | $28.50 | 73,500 |
| 2021-06-29 | $29.12 | $29.12 | 220,900 |
| 2021-06-28 | $28.96 | $28.96 | 100,400 |
| 2021-06-25 | $28.50 | $28.50 | 166,700 |
| 2021-06-24 | $26.70 | $26.70 | 265,000 |
| 2021-06-23 | $26.99 | $26.99 | 19,600 |
| 2021-06-22 | $26.07 | $26.07 | 105,600 |
| 2021-06-21 | $26.00 | $26.00 | 85,400 |
| 2021-06-18 | $26.48 | $26.48 | 341,000 |
| 2021-06-17 | $26.00 | $26.00 | 66,400 |
| 2021-06-16 | $26.45 | $26.45 | 21,500 |
| 2021-06-15 | $26.54 | $26.54 | 2,000 |
| 2021-06-14 | $26.70 | $26.70 | 60,200 |
| 2021-06-11 | $26.75 | $26.75 | 127,900 |
| 2021-06-10 | $26.90 | $26.90 | 143,200 |
| 2021-06-09 | $26.75 | $26.75 | 120,300 |
| 2021-06-08 | $27.50 | $27.50 | 84,100 |
| 2021-06-07 | $27.80 | $27.80 | 58,600 |
| 2021-06-04 | $27.34 | $27.34 | 278,500 |
| 2021-06-03 | $27.10 | $27.10 | 178,000 |
| 2021-06-02 | $27.50 | $27.50 | 377,000 |
| 2021-06-01 | $28.83 | $28.83 | 568,300 |
| 2021-05-28 | $26.81 | $26.80 | 310,200 |
| 2021-05-27 | $27.04 | $27.04 | 343,500 |
| 2021-05-26 | $26.76 | $26.76 | 275,900 |
| 2021-05-25 | $25.98 | $25.98 | 263,000 |
| 2021-05-24 | $26.25 | $26.25 | 2,100 |
| 2021-05-21 | $26.31 | $26.31 | 62,000 |
| 2021-05-20 | $26.88 | $26.88 | 324,000 |
| 2021-05-19 | $26.80 | $26.80 | 2,900 |
| 2021-05-18 | $26.75 | $26.75 | 4,400 |
| 2021-05-17 | $26.95 | $26.95 | 12,800 |
| 2021-05-14 | $26.50 | $26.50 | 13,800 |
| 2021-05-13 | $26.70 | $26.70 | 54,800 |
| 2021-05-12 | $28.00 | $28.00 | 3,100 |
| 2021-05-11 | $27.00 | $27.00 | 18,700 |
| 2021-05-10 | $27.00 | $27.00 | 3,400 |
| 2021-05-07 | $28.06 | $28.06 | 16,600 |
| 2021-05-06 | $29.11 | $29.11 | 300 |
| 2021-05-05 | $29.39 | $29.39 | 400 |
| 2021-05-04 | $28.33 | $28.33 | 900 |
| 2021-05-03 | $29.20 | $29.20 | 3,200 |
| 2021-04-30 | $29.36 | $29.36 | 4,000 |
| 2021-04-29 | $29.59 | $29.59 | 1,100 |
| 2021-04-28 | $29.60 | $29.60 | 0 |
| 2021-04-27 | $29.60 | $29.60 | 1,100 |
| 2021-04-26 | $29.05 | $29.05 | 1,300 |
| 2021-04-23 | $29.29 | $29.29 | 400 |
| 2021-04-22 | $28.76 | $28.76 | 1,000 |
| 2021-04-21 | $28.76 | $28.76 | 3,100 |
| 2021-04-20 | $29.20 | $29.20 | 3,900 |
| 2021-04-19 | $29.75 | $29.75 | 3,900 |
| 2021-04-16 | $29.83 | $29.83 | 3,100 |
| 2021-04-15 | $29.74 | $29.74 | 4,200 |
| 2021-04-14 | $29.99 | $29.99 | 19,800 |
| 2021-04-13 | $29.90 | $29.90 | 3,800 |
| 2021-04-12 | $30.22 | $30.22 | 9,300 |
| 2021-04-09 | $28.88 | $28.88 | 1,600 |
| 2021-04-08 | $28.62 | $28.61 | 800 |
| 2021-04-07 | $29.24 | $29.24 | 600 |
| 2021-04-06 | $28.82 | $28.81 | 1,700 |
| 2021-04-05 | $27.73 | $27.73 | 1,600 |
| 2021-04-01 | $27.94 | $27.94 | 2,900 |
| 2021-03-31 | $28.27 | $28.27 | 2,700 |
| 2021-03-30 | $29.35 | $29.35 | 1,300 |
| 2021-03-29 | $28.58 | $28.57 | 2,900 |
| 2021-03-26 | $28.46 | $28.46 | 1,700 |
| 2021-03-25 | $28.15 | $28.15 | 2,800 |
| 2021-03-24 | $29.09 | $29.09 | 41,000 |
| 2021-03-23 | $30.00 | $30.00 | 1,800 |
| 2021-03-22 | $30.35 | $30.35 | 1,000 |
| 2021-03-19 | $29.42 | $29.42 | 67,500 |
| 2021-03-18 | $30.00 | $30.00 | 5,300 |
| 2021-03-17 | $29.20 | $29.20 | 3,400 |
| 2021-03-16 | $28.71 | $28.70 | 1,300 |
| 2021-03-15 | $28.65 | $28.65 | 3,700 |
| 2021-03-12 | $30.19 | $30.19 | 2,700 |
| 2021-03-11 | $30.18 | $30.18 | 5,000 |
| 2021-03-10 | $30.30 | $30.30 | 3,900 |
| 2021-03-09 | $29.11 | $29.11 | 1,100 |
| 2021-03-08 | $28.50 | $28.50 | 800 |
| 2021-03-05 | $29.93 | $29.93 | 5,400 |
| 2021-03-04 | $28.92 | $28.92 | 1,200 |
| 2021-03-03 | $29.75 | $29.75 | 9,200 |
| 2021-03-02 | $29.52 | $29.52 | 1,500 |
| 2021-03-01 | $30.68 | $30.68 | 37,400 |
| 2021-02-26 | $30.00 | $30.00 | 7,400 |
| 2021-02-25 | $31.96 | $31.96 | 4,500 |
| 2021-02-24 | $30.85 | $30.85 | 1,200 |
| 2021-02-23 | $31.33 | $31.34 | 1,800 |
| 2021-02-22 | $32.40 | $32.40 | 34,500 |
| 2021-02-19 | $32.25 | $32.25 | 8,800 |
| 2021-02-18 | $33.10 | $33.10 | 3,300 |
| 2021-02-17 | $35.07 | $35.07 | 44,900 |
| 2021-02-16 | $34.34 | $34.34 | 20,800 |
| 2021-02-12 | $33.75 | $33.75 | 1,900 |
| 2021-02-11 | $32.76 | $32.76 | 3,000 |
| 2021-02-10 | $33.63 | $33.63 | 1,300 |
| 2021-02-09 | $32.10 | $32.10 | 2,700 |
| 2021-02-08 | $33.00 | $33.00 | 5,600 |
| 2021-02-05 | $33.40 | $33.39 | 1,100 |
| 2021-02-04 | $33.80 | $33.80 | 17,000 |
| 2021-02-03 | $32.96 | $32.96 | 37,300 |
| 2021-02-02 | $32.00 | $32.00 | 3,000 |
| 2021-02-01 | $32.95 | $32.95 | 1,500 |
| 2021-01-29 | $32.89 | $32.89 | 10,300 |
| 2021-01-28 | $32.70 | $32.70 | 900 |
| 2021-01-27 | $32.19 | $32.19 | 2,000 |
| 2021-01-26 | $32.80 | $32.80 | 4,200 |
| 2021-01-25 | $32.90 | $32.90 | 4,200 |
| 2021-01-22 | $32.70 | $32.70 | 3,000 |
| 2021-01-21 | $32.42 | $32.42 | 6,000 |
| 2021-01-20 | $33.17 | $33.17 | 31,400 |
| 2021-01-19 | $31.15 | $31.15 | 7,300 |
| 2021-01-15 | $30.80 | $30.80 | 2,900 |
| 2021-01-14 | $30.50 | $30.50 | 9,100 |
| 2021-01-13 | $29.73 | $29.73 | 8,800 |
| 2021-01-12 | $28.70 | $28.70 | 10,600 |
| 2021-01-11 | $28.55 | $28.55 | 6,300 |
| 2021-01-08 | $29.42 | $29.42 | 7,800 |
| 2021-01-07 | $28.17 | $28.17 | 12,000 |
| 2021-01-06 | $28.51 | $28.51 | 4,500 |
| 2021-01-05 | $30.08 | $30.08 | 15,100 |
| 2021-01-04 | $28.83 | $28.83 | 29,400 |