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
- 2016-02-19 to 2026-08-28
- 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 | $23.88 | $23.88 | 60,971 |
| 2021-12-30 | $25.98 | $25.98 | 28,019 |
| 2021-12-29 | $26.64 | $26.64 | 38,251 |
| 2021-12-28 | $26.34 | $26.34 | 526,252 |
| 2021-12-27 | $26.04 | $26.04 | 73,425 |
| 2021-12-23 | $24.18 | $24.18 | 43,092 |
| 2021-12-22 | $23.40 | $23.40 | 16,463 |
| 2021-12-21 | $23.76 | $23.76 | 95,798 |
| 2021-12-20 | $25.08 | $25.08 | 88,001 |
| 2021-12-17 | $24.06 | $24.06 | 381,306 |
| 2021-12-16 | $25.86 | $25.86 | 103,058 |
| 2021-12-15 | $26.88 | $26.88 | 106,246 |
| 2021-12-14 | $24.24 | $24.24 | 114,343 |
| 2021-12-13 | $28.02 | $28.02 | 76,268 |
| 2021-12-10 | $27.48 | $27.48 | 52,060 |
| 2021-12-09 | $26.58 | $26.58 | 62,970 |
| 2021-12-08 | $25.80 | $25.80 | 54,827 |
| 2021-12-07 | $25.26 | $25.26 | 78,235 |
| 2021-12-06 | $25.02 | $25.02 | 97,336 |
| 2021-12-03 | $23.94 | $23.94 | 34,352 |
| 2021-12-02 | $24.96 | $24.96 | 27,014 |
| 2021-12-01 | $24.54 | $24.54 | 35,023 |
| 2021-11-30 | $24.18 | $24.18 | 31,987 |
| 2021-11-29 | $24.30 | $24.30 | 39,807 |
| 2021-11-26 | $25.44 | $25.44 | 23,230 |
| 2021-11-24 | $25.26 | $25.26 | 39,642 |
| 2021-11-23 | $23.16 | $23.16 | 20,851 |
| 2021-11-22 | $23.16 | $23.16 | 65,162 |
| 2021-11-19 | $23.22 | $23.22 | 45,540 |
| 2021-11-18 | $24.84 | $24.84 | 35,517 |
| 2021-11-17 | $25.20 | $25.20 | 26,649 |
| 2021-11-16 | $24.96 | $24.96 | 24,728 |
| 2021-11-15 | $24.90 | $24.90 | 42,976 |
| 2021-11-12 | $25.20 | $25.20 | 31,556 |
| 2021-11-11 | $26.46 | $26.46 | 32,432 |
| 2021-11-10 | $25.56 | $25.56 | 92,892 |
| 2021-11-09 | $25.32 | $25.32 | 56,260 |
| 2021-11-08 | $23.88 | $23.88 | 80,496 |
| 2021-11-05 | $25.44 | $25.44 | 52,894 |
| 2021-11-04 | $25.02 | $25.02 | 147,628 |
| 2021-11-03 | $27.90 | $27.90 | 66,579 |
| 2021-11-02 | $26.94 | $26.94 | 39,186 |
| 2021-11-01 | $27.18 | $27.18 | 106,514 |
| 2021-10-29 | $25.14 | $25.14 | 60,704 |
| 2021-10-28 | $25.05 | $25.05 | 59,358 |
| 2021-10-27 | $24.06 | $24.06 | 64,935 |
| 2021-10-26 | $26.10 | $26.10 | 116,161 |
| 2021-10-25 | $25.74 | $25.74 | 188,438 |
| 2021-10-22 | $25.44 | $25.44 | 367,566 |
| 2021-10-21 | $20.85 | $20.85 | 367,595 |
| 2021-10-20 | $18.66 | $18.66 | 33,328 |
| 2021-10-19 | $18.66 | $18.66 | 21,613 |
| 2021-10-18 | $18.00 | $18.00 | 17,379 |
| 2021-10-15 | $18.06 | $18.06 | 23,862 |
| 2021-10-14 | $18.42 | $18.42 | 28,047 |
| 2021-10-13 | $18.90 | $18.90 | 30,254 |
| 2021-10-12 | $18.48 | $18.48 | 22,625 |
| 2021-10-11 | $18.30 | $18.30 | 24,766 |
| 2021-10-08 | $17.58 | $17.58 | 44,520 |
| 2021-10-07 | $18.54 | $18.54 | 97,124 |
| 2021-10-06 | $16.56 | $16.56 | 16,809 |
| 2021-10-05 | $16.20 | $16.20 | 34,199 |
| 2021-10-04 | $17.10 | $17.10 | 10,618 |
| 2021-10-01 | $17.46 | $17.46 | 6,503 |
| 2021-09-30 | $17.64 | $17.64 | 27,046 |
| 2021-09-29 | $17.94 | $17.94 | 11,845 |
| 2021-09-28 | $18.18 | $18.18 | 21,680 |
| 2021-09-27 | $18.78 | $18.78 | 10,161 |
| 2021-09-24 | $18.72 | $18.72 | 10,513 |
| 2021-09-23 | $18.99 | $18.99 | 37,762 |
| 2021-09-22 | $18.60 | $18.60 | 18,895 |
| 2021-09-21 | $18.90 | $18.90 | 19,357 |
| 2021-09-20 | $18.24 | $18.24 | 38,828 |
| 2021-09-17 | $19.56 | $19.56 | 40,909 |
| 2021-09-16 | $20.70 | $20.70 | 95,134 |
| 2021-09-15 | $20.46 | $20.46 | 81,838 |
| 2021-09-14 | $19.38 | $19.38 | 57,288 |
| 2021-09-13 | $19.08 | $19.08 | 4,252 |
| 2021-09-10 | $19.14 | $19.14 | 16,996 |
| 2021-09-09 | $18.90 | $18.90 | 26,154 |
| 2021-09-08 | $17.53 | $17.53 | 13,536 |
| 2021-09-07 | $17.94 | $17.94 | 30,677 |
| 2021-09-03 | $18.78 | $18.78 | 22,132 |
| 2021-09-02 | $18.96 | $18.96 | 55,125 |
| 2021-09-01 | $18.90 | $18.90 | 64,244 |
| 2021-08-31 | $19.68 | $19.68 | 62,706 |
| 2021-08-30 | $18.72 | $18.72 | 76,728 |
| 2021-08-27 | $18.12 | $18.12 | 36,842 |
| 2021-08-26 | $17.46 | $17.46 | 262,454 |
| 2021-08-25 | $21.60 | $21.60 | 0 |
| 2021-08-24 | $21.60 | $21.60 | 0 |
| 2021-08-23 | $21.60 | $21.60 | 0 |
| 2021-08-20 | $21.60 | $21.60 | 0 |
| 2021-08-19 | $21.60 | $21.60 | 0 |
| 2021-08-18 | $21.60 | $21.60 | 0 |
| 2021-08-17 | $21.60 | $21.60 | 0 |
| 2021-08-16 | $21.60 | $21.60 | 0 |
| 2021-08-13 | $21.60 | $21.60 | 0 |
| 2021-08-12 | $21.60 | $21.60 | 0 |
| 2021-08-11 | $21.60 | $21.60 | 0 |
| 2021-08-10 | $21.60 | $21.60 | 0 |
| 2021-08-09 | $21.60 | $21.60 | 6,838 |
| 2021-08-06 | $21.06 | $21.06 | 18,803 |
| 2021-08-05 | $20.04 | $20.04 | 13,183 |
| 2021-08-04 | $19.80 | $19.80 | 8,533 |
| 2021-08-03 | $18.60 | $18.60 | 19,530 |
| 2021-08-02 | $20.94 | $20.94 | 8,129 |
| 2021-07-30 | $22.08 | $22.08 | 5,681 |
| 2021-07-29 | $21.48 | $21.48 | 3,624 |
| 2021-07-28 | $21.18 | $21.18 | 3,814 |
| 2021-07-27 | $21.18 | $21.18 | 2,994 |
| 2021-07-26 | $21.60 | $21.60 | 5,267 |
| 2021-07-23 | $21.60 | $21.60 | 2,525 |
| 2021-07-22 | $22.44 | $22.44 | 2,580 |
| 2021-07-21 | $22.50 | $22.50 | 3,631 |
| 2021-07-20 | $22.20 | $22.20 | 5,618 |
| 2021-07-19 | $20.64 | $20.64 | 8,340 |
| 2021-07-16 | $21.90 | $21.90 | 7,383 |
| 2021-07-15 | $22.44 | $22.44 | 6,197 |
| 2021-07-14 | $22.74 | $22.74 | 9,735 |
| 2021-07-13 | $21.66 | $21.66 | 15,013 |
| 2021-07-12 | $22.26 | $22.26 | 11,183 |
| 2021-07-09 | $22.26 | $22.26 | 16,622 |
| 2021-07-08 | $22.20 | $22.20 | 6,496 |
| 2021-07-07 | $22.62 | $22.62 | 14,118 |
| 2021-07-06 | $20.52 | $20.52 | 15,398 |
| 2021-07-02 | $19.86 | $19.86 | 14,795 |
| 2021-07-01 | $21.03 | $21.03 | 11,219 |
| 2021-06-30 | $18.87 | $18.87 | 5,802 |
| 2021-06-29 | $18.84 | $18.84 | 10,405 |
| 2021-06-28 | $19.02 | $19.02 | 19,004 |
| 2021-06-25 | $21.00 | $21.00 | 8,828 |
| 2021-06-24 | $21.60 | $21.60 | 7,895 |
| 2021-06-23 | $22.44 | $22.44 | 4,056 |
| 2021-06-22 | $23.10 | $23.10 | 10,102 |
| 2021-06-21 | $23.37 | $23.37 | 17,855 |
| 2021-06-18 | $23.70 | $23.70 | 5,924 |
| 2021-06-17 | $24.00 | $24.00 | 26,197 |
| 2021-06-16 | $24.42 | $24.42 | 50,255 |
| 2021-06-15 | $24.00 | $24.00 | 14,946 |
| 2021-06-14 | $22.68 | $22.68 | 30,974 |
| 2021-06-11 | $24.90 | $24.90 | 48,743 |
| 2021-06-10 | $23.05 | $23.05 | 39,038 |
| 2021-06-09 | $20.58 | $20.58 | 46,257 |
| 2021-06-08 | $19.50 | $19.50 | 35,546 |
| 2021-06-07 | $17.88 | $17.88 | 8,015 |
| 2021-06-04 | $17.82 | $17.82 | 8,926 |
| 2021-06-03 | $17.70 | $17.70 | 7,139 |
| 2021-06-02 | $17.52 | $17.52 | 7,954 |
| 2021-06-01 | $17.13 | $17.13 | 2,346 |
| 2021-05-28 | $16.65 | $16.65 | 3,975 |
| 2021-05-27 | $16.62 | $16.62 | 5,349 |
| 2021-05-26 | $17.28 | $17.28 | 5,957 |
| 2021-05-25 | $16.56 | $16.56 | 4,070 |
| 2021-05-24 | $16.56 | $16.56 | 10,401 |
| 2021-05-21 | $15.48 | $15.48 | 55,103 |
| 2021-05-20 | $17.16 | $17.16 | 23,856 |
| 2021-05-19 | $15.54 | $15.54 | 35,188 |
| 2021-05-18 | $14.64 | $14.64 | 24,905 |
| 2021-05-17 | $13.80 | $13.80 | 20,763 |
| 2021-05-14 | $12.78 | $12.78 | 5,700 |
| 2021-05-13 | $12.60 | $12.60 | 3,994 |
| 2021-05-12 | $12.12 | $12.12 | 7,447 |
| 2021-05-11 | $12.84 | $12.84 | 6,208 |
| 2021-05-10 | $12.51 | $12.51 | 11,238 |
| 2021-05-07 | $13.50 | $13.50 | 7,713 |
| 2021-05-06 | $13.44 | $13.44 | 12,097 |
| 2021-05-05 | $14.40 | $14.40 | 29,888 |
| 2021-05-04 | $13.35 | $13.35 | 2,347 |
| 2021-05-03 | $13.92 | $13.92 | 9,283 |
| 2021-04-30 | $14.64 | $14.64 | 21,119 |
| 2021-04-29 | $12.30 | $12.30 | 12,467 |
| 2021-04-28 | $12.00 | $12.00 | 17,769 |
| 2021-04-27 | $12.42 | $12.42 | 9,596 |
| 2021-04-26 | $12.48 | $12.48 | 18,384 |
| 2021-04-23 | $13.14 | $13.14 | 4,038 |
| 2021-04-22 | $13.02 | $13.02 | 8,315 |
| 2021-04-21 | $13.80 | $13.80 | 13,707 |
| 2021-04-20 | $12.84 | $12.84 | 19,380 |
| 2021-04-19 | $12.18 | $12.18 | 29,167 |
| 2021-04-16 | $13.80 | $13.80 | 15,817 |
| 2021-04-15 | $15.12 | $15.12 | 25,362 |
| 2021-04-14 | $14.82 | $14.82 | 42,532 |
| 2021-04-13 | $12.84 | $12.84 | 3,236 |
| 2021-04-12 | $13.08 | $13.08 | 5,544 |
| 2021-04-09 | $12.96 | $12.96 | 3,979 |
| 2021-04-08 | $13.50 | $13.50 | 7,583 |
| 2021-04-07 | $13.20 | $13.20 | 3,596 |
| 2021-04-06 | $13.74 | $13.74 | 3,660 |
| 2021-04-05 | $13.74 | $13.74 | 3,872 |
| 2021-04-01 | $13.80 | $13.80 | 14,124 |
| 2021-03-31 | $14.37 | $14.37 | 4,104 |
| 2021-03-30 | $14.10 | $14.10 | 8,497 |
| 2021-03-29 | $14.01 | $14.01 | 3,406 |
| 2021-03-26 | $14.10 | $14.10 | 9,588 |
| 2021-03-25 | $15.00 | $15.00 | 4,311 |
| 2021-03-24 | $14.10 | $14.10 | 17,002 |
| 2021-03-23 | $14.04 | $14.04 | 13,600 |
| 2021-03-22 | $14.34 | $14.34 | 21,793 |
| 2021-03-19 | $14.40 | $14.40 | 20,000 |
| 2021-03-18 | $14.10 | $14.10 | 6,597 |
| 2021-03-17 | $14.70 | $14.70 | 7,370 |
| 2021-03-16 | $14.10 | $14.10 | 15,697 |
| 2021-03-15 | $14.88 | $14.88 | 7,586 |
| 2021-03-12 | $15.00 | $15.00 | 11,557 |
| 2021-03-11 | $14.58 | $14.58 | 10,716 |
| 2021-03-10 | $14.90 | $14.90 | 32,864 |
| 2021-03-09 | $13.86 | $13.86 | 16,245 |
| 2021-03-08 | $13.32 | $13.32 | 32,101 |
| 2021-03-05 | $13.44 | $13.44 | 44,117 |
| 2021-03-04 | $13.80 | $13.80 | 69,117 |
| 2021-03-03 | $16.50 | $16.50 | 78,761 |
| 2021-03-02 | $19.02 | $19.02 | 60,483 |
| 2021-03-01 | $17.35 | $17.35 | 95,737 |
| 2021-02-26 | $15.30 | $15.30 | 54,607 |
| 2021-02-25 | $13.74 | $13.74 | 56,755 |
| 2021-02-24 | $12.54 | $12.54 | 50,337 |
| 2021-02-23 | $11.52 | $11.52 | 26,439 |
| 2021-02-22 | $11.40 | $11.40 | 26,626 |
| 2021-02-19 | $10.68 | $10.68 | 14,220 |
| 2021-02-18 | $10.50 | $10.50 | 30,971 |
| 2021-02-17 | $10.50 | $10.50 | 28,542 |
| 2021-02-16 | $8.70 | $8.70 | 16,348 |
| 2021-02-12 | $10.14 | $10.14 | 66,020 |
| 2021-02-11 | $10.26 | $10.26 | 67,528 |
| 2021-02-10 | $8.64 | $8.64 | 52,207 |
| 2021-02-09 | $7.62 | $7.62 | 5,187 |
| 2021-02-08 | $7.20 | $7.20 | 10,781 |
| 2021-02-05 | $7.20 | $7.20 | 2,253 |
| 2021-02-04 | $7.02 | $7.02 | 6,721 |
| 2021-02-03 | $7.20 | $7.20 | 6,838 |
| 2021-02-02 | $7.14 | $7.14 | 3,718 |
| 2021-02-01 | $7.26 | $7.26 | 5,803 |
| 2021-01-29 | $6.90 | $6.90 | 5,490 |
| 2021-01-28 | $7.14 | $7.14 | 3,307 |
| 2021-01-27 | $7.14 | $7.14 | 4,810 |
| 2021-01-26 | $7.80 | $7.80 | 4,830 |
| 2021-01-25 | $7.47 | $7.47 | 11,083 |
| 2021-01-22 | $8.34 | $8.34 | 24,570 |
| 2021-01-21 | $6.96 | $6.96 | 11,466 |
| 2021-01-20 | $6.60 | $6.60 | 17,746 |
| 2021-01-19 | $6.42 | $6.42 | 9,272 |
| 2021-01-15 | $6.60 | $6.60 | 10,133 |
| 2021-01-14 | $6.84 | $6.84 | 13,812 |
| 2021-01-13 | $7.08 | $7.08 | 9,652 |
| 2021-01-12 | $6.72 | $6.72 | 5,402 |
| 2021-01-11 | $6.78 | $6.78 | 23,577 |
| 2021-01-08 | $7.32 | $7.32 | 57,177 |
| 2021-01-07 | $5.58 | $5.58 | 39,658 |
| 2021-01-06 | $5.04 | $5.04 | 23,305 |
| 2021-01-05 | $4.67 | $4.67 | 5,423 |
| 2021-01-04 | $4.41 | $4.41 | 3,572 |