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
- 2016-06-21 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 | $20.32 | $22.90 | 2,800 |
| 2021-12-30 | $20.09 | $22.65 | 9,500 |
| 2021-12-29 | $20.23 | $22.81 | 4,300 |
| 2021-12-28 | $19.89 | $22.42 | 12,600 |
| 2021-12-27 | $20.22 | $22.79 | 5,400 |
| 2021-12-23 | $19.78 | $22.30 | 11,100 |
| 2021-12-22 | $19.78 | $22.30 | 18,500 |
| 2021-12-21 | $19.38 | $21.85 | 21,200 |
| 2021-12-20 | $18.65 | $21.02 | 23,700 |
| 2021-12-17 | $19.09 | $21.52 | 10,700 |
| 2021-12-16 | $19.09 | $21.52 | 25,700 |
| 2021-12-15 | $19.40 | $21.87 | 14,600 |
| 2021-12-14 | $19.29 | $21.75 | 12,900 |
| 2021-12-13 | $19.25 | $21.70 | 12,600 |
| 2021-12-10 | $19.49 | $21.97 | 17,700 |
| 2021-12-09 | $19.50 | $21.99 | 17,700 |
| 2021-12-08 | $19.67 | $22.17 | 159,300 |
| 2021-12-07 | $19.32 | $21.78 | 30,400 |
| 2021-12-06 | $19.03 | $21.46 | 17,900 |
| 2021-12-03 | $19.06 | $21.49 | 44,100 |
| 2021-12-02 | $19.01 | $21.43 | 23,900 |
| 2021-12-01 | $18.39 | $20.73 | 23,800 |
| 2021-11-30 | $18.55 | $20.91 | 31,100 |
| 2021-11-29 | $18.45 | $20.80 | 6,700 |
| 2021-11-26 | $18.36 | $20.69 | 3,900 |
| 2021-11-24 | $18.89 | $21.29 | 4,000 |
| 2021-11-23 | $18.89 | $21.29 | 9,200 |
| 2021-11-22 | $18.21 | $20.53 | 11,300 |
| 2021-11-19 | $18.30 | $20.63 | 5,300 |
| 2021-11-18 | $18.69 | $21.07 | 8,000 |
| 2021-11-17 | $18.00 | $20.30 | 5,100 |
| 2021-11-16 | $18.33 | $20.66 | 9,000 |
| 2021-11-15 | $18.27 | $20.60 | 8,200 |
| 2021-11-12 | $18.36 | $20.70 | 6,100 |
| 2021-11-11 | $18.03 | $20.32 | 12,700 |
| 2021-11-10 | $17.60 | $19.84 | 13,800 |
| 2021-11-09 | $17.57 | $19.81 | 10,700 |
| 2021-11-08 | $17.74 | $19.99 | 21,500 |
| 2021-11-05 | $17.60 | $19.84 | 11,500 |
| 2021-11-04 | $17.96 | $20.25 | 27,700 |
| 2021-11-03 | $17.95 | $20.23 | 18,400 |
| 2021-11-02 | $17.67 | $19.92 | 8,000 |
| 2021-11-01 | $17.53 | $19.76 | 10,800 |
| 2021-10-29 | $18.09 | $20.39 | 9,500 |
| 2021-10-28 | $18.34 | $20.67 | 374,900 |
| 2021-10-27 | $18.18 | $20.49 | 688,700 |
| 2021-10-26 | $18.31 | $20.64 | 45,800 |
| 2021-10-25 | $18.05 | $20.35 | 13,900 |
| 2021-10-22 | $17.97 | $20.25 | 8,000 |
| 2021-10-21 | $18.40 | $20.74 | 5,000 |
| 2021-10-20 | $18.97 | $21.38 | 21,600 |
| 2021-10-19 | $19.17 | $21.61 | 9,100 |
| 2021-10-18 | $18.80 | $21.19 | 14,700 |
| 2021-10-15 | $19.41 | $21.88 | 15,000 |
| 2021-10-14 | $18.75 | $21.14 | 17,800 |
| 2021-10-13 | $18.72 | $21.10 | 9,700 |
| 2021-10-12 | $17.70 | $19.95 | 31,500 |
| 2021-10-11 | $17.46 | $19.68 | 16,400 |
| 2021-10-08 | $17.35 | $19.56 | 6,900 |
| 2021-10-07 | $17.29 | $19.49 | 10,500 |
| 2021-10-06 | $17.56 | $19.80 | 31,600 |
| 2021-10-05 | $18.30 | $20.63 | 41,700 |
| 2021-10-04 | $18.02 | $20.31 | 40,600 |
| 2021-10-01 | $18.39 | $20.73 | 18,100 |
| 2021-09-30 | $17.89 | $20.17 | 12,600 |
| 2021-09-29 | $18.49 | $20.16 | 9,300 |
| 2021-09-28 | $18.38 | $20.04 | 10,300 |
| 2021-09-27 | $19.08 | $20.80 | 17,600 |
| 2021-09-24 | $19.08 | $20.80 | 17,500 |
| 2021-09-23 | $19.28 | $21.02 | 12,700 |
| 2021-09-22 | $19.41 | $21.16 | 17,300 |
| 2021-09-21 | $19.05 | $20.77 | 32,700 |
| 2021-09-20 | $19.11 | $20.84 | 7,700 |
| 2021-09-17 | $19.09 | $20.81 | 13,000 |
| 2021-09-16 | $19.60 | $21.37 | 15,000 |
| 2021-09-15 | $19.38 | $21.13 | 10,200 |
| 2021-09-14 | $19.05 | $20.77 | 27,900 |
| 2021-09-13 | $19.75 | $21.53 | 31,500 |
| 2021-09-10 | $19.09 | $20.81 | 19,700 |
| 2021-09-09 | $19.40 | $21.15 | 1,500 |
| 2021-09-08 | $19.25 | $20.99 | 18,800 |
| 2021-09-07 | $19.85 | $21.64 | 8,800 |
| 2021-09-03 | $20.52 | $22.38 | 5,500 |
| 2021-09-02 | $19.89 | $21.69 | 5,700 |
| 2021-09-01 | $20.80 | $22.68 | 24,900 |
| 2021-08-31 | $20.55 | $22.41 | 6,800 |
| 2021-08-30 | $20.65 | $22.52 | 8,800 |
| 2021-08-27 | $20.25 | $22.08 | 2,800 |
| 2021-08-26 | $20.46 | $22.31 | 27,600 |
| 2021-08-25 | $20.36 | $22.20 | 1,300 |
| 2021-08-24 | $20.36 | $22.20 | 5,700 |
| 2021-08-23 | $19.75 | $21.53 | 8,700 |
| 2021-08-20 | $19.93 | $21.73 | 3,100 |
| 2021-08-19 | $19.63 | $21.41 | 8,800 |
| 2021-08-18 | $20.32 | $22.16 | 4,500 |
| 2021-08-17 | $19.50 | $21.26 | 3,900 |
| 2021-08-16 | $20.15 | $21.97 | 5,000 |
| 2021-08-13 | $20.21 | $22.04 | 23,400 |
| 2021-08-12 | $20.26 | $22.09 | 13,600 |
| 2021-08-11 | $20.21 | $22.04 | 3,300 |
| 2021-08-10 | $20.00 | $21.81 | 6,600 |
| 2021-08-09 | $20.02 | $21.83 | 18,100 |
| 2021-08-06 | $20.25 | $22.08 | 5,700 |
| 2021-08-05 | $20.18 | $22.01 | 2,800 |
| 2021-08-04 | $19.74 | $21.52 | 5,700 |
| 2021-08-03 | $20.12 | $21.93 | 5,800 |
| 2021-08-02 | $20.16 | $21.98 | 2,800 |
| 2021-07-30 | $19.94 | $21.74 | 25,400 |
| 2021-07-29 | $20.11 | $21.93 | 2,000 |
| 2021-07-28 | $20.13 | $21.95 | 3,400 |
| 2021-07-27 | $20.14 | $21.96 | 4,600 |
| 2021-07-26 | $20.06 | $21.87 | 6,600 |
| 2021-07-23 | $19.90 | $21.70 | 5,500 |
| 2021-07-22 | $19.78 | $21.57 | 4,800 |
| 2021-07-21 | $19.25 | $20.99 | 8,400 |
| 2021-07-20 | $18.70 | $20.39 | 5,500 |
| 2021-07-19 | $18.60 | $20.28 | 4,900 |
| 2021-07-16 | $19.27 | $21.01 | 1,300 |
| 2021-07-15 | $19.34 | $21.09 | 1,800 |
| 2021-07-14 | $19.88 | $21.67 | 2,800 |
| 2021-07-13 | $19.27 | $21.01 | 5,000 |
| 2021-07-12 | $19.85 | $21.64 | 2,600 |
| 2021-07-09 | $19.75 | $21.53 | 7,900 |
| 2021-07-08 | $19.57 | $21.34 | 9,200 |
| 2021-07-07 | $20.40 | $22.24 | 11,000 |
| 2021-07-06 | $19.76 | $21.55 | 16,600 |
| 2021-07-02 | $19.72 | $21.50 | 1,400 |
| 2021-07-01 | $19.82 | $21.61 | 3,300 |
| 2021-06-30 | $19.62 | $21.39 | 3,400 |
| 2021-06-29 | $20.20 | $22.02 | 8,400 |
| 2021-06-28 | $19.90 | $21.70 | 4,200 |
| 2021-06-25 | $19.90 | $21.70 | 4,100 |
| 2021-06-24 | $20.05 | $21.86 | 6,800 |
| 2021-06-23 | $20.12 | $21.94 | 8,600 |
| 2021-06-22 | $20.17 | $22.00 | 9,700 |
| 2021-06-21 | $20.27 | $22.10 | 5,800 |
| 2021-06-18 | $19.94 | $21.74 | 6,700 |
| 2021-06-17 | $20.48 | $22.32 | 9,600 |
| 2021-06-16 | $21.09 | $23.00 | 3,000 |
| 2021-06-15 | $20.90 | $22.78 | 14,600 |
| 2021-06-14 | $20.85 | $22.73 | 5,900 |
| 2021-06-11 | $20.72 | $22.59 | 7,000 |
| 2021-06-10 | $20.84 | $22.72 | 8,100 |
| 2021-06-09 | $21.04 | $22.94 | 9,900 |
| 2021-06-08 | $21.59 | $23.54 | 4,100 |
| 2021-06-07 | $21.86 | $23.83 | 2,500 |
| 2021-06-04 | $21.50 | $23.45 | 3,200 |
| 2021-06-03 | $21.60 | $23.55 | 3,400 |
| 2021-06-02 | $22.04 | $24.03 | 9,400 |
| 2021-06-01 | $22.08 | $24.07 | 3,900 |
| 2021-05-28 | $21.44 | $23.38 | 4,000 |
| 2021-05-27 | $21.01 | $22.91 | 30,900 |
| 2021-05-26 | $21.56 | $23.51 | 5,200 |
| 2021-05-25 | $21.25 | $23.17 | 15,300 |
| 2021-05-24 | $21.43 | $23.37 | 6,200 |
| 2021-05-21 | $21.54 | $23.49 | 23,100 |
| 2021-05-20 | $21.42 | $23.36 | 3,000 |
| 2021-05-19 | $21.46 | $23.40 | 6,800 |
| 2021-05-18 | $21.52 | $23.46 | 54,700 |
| 2021-05-17 | $21.45 | $23.39 | 11,800 |
| 2021-05-14 | $21.84 | $23.81 | 4,600 |
| 2021-05-13 | $21.58 | $23.53 | 83,000 |
| 2021-05-12 | $21.60 | $23.55 | 3,300 |
| 2021-05-11 | $21.96 | $23.94 | 41,700 |
| 2021-05-10 | $22.05 | $24.04 | 4,400 |
| 2021-05-07 | $22.06 | $24.05 | 1,700 |
| 2021-05-06 | $22.24 | $24.25 | 5,900 |
| 2021-05-05 | $21.81 | $23.78 | 4,300 |
| 2021-05-04 | $21.49 | $23.43 | 3,000 |
| 2021-05-03 | $22.06 | $24.05 | 3,300 |
| 2021-04-30 | $21.80 | $23.77 | 8,600 |
| 2021-04-29 | $21.87 | $23.85 | 2,500 |
| 2021-04-28 | $21.98 | $23.97 | 6,100 |
| 2021-04-27 | $22.21 | $24.22 | 2,600 |
| 2021-04-26 | $22.10 | $24.10 | 7,800 |
| 2021-04-23 | $21.82 | $23.79 | 5,200 |
| 2021-04-22 | $21.90 | $23.88 | 7,000 |
| 2021-04-21 | $21.96 | $23.94 | 5,500 |
| 2021-04-20 | $23.25 | $25.35 | 4,700 |
| 2021-04-19 | $21.78 | $23.75 | 6,300 |
| 2021-04-16 | $22.35 | $24.37 | 17,400 |
| 2021-04-15 | $22.45 | $24.48 | 6,400 |
| 2021-04-14 | $22.00 | $23.76 | 1,500 |
| 2021-04-13 | $22.10 | $23.87 | 10,000 |
| 2021-04-12 | $23.23 | $25.09 | 13,700 |
| 2021-04-09 | $22.08 | $23.85 | 7,500 |
| 2021-04-08 | $21.86 | $23.61 | 8,400 |
| 2021-04-07 | $22.49 | $24.29 | 5,200 |
| 2021-04-06 | $21.96 | $23.72 | 8,900 |
| 2021-04-05 | $22.13 | $23.90 | 2,600 |
| 2021-04-01 | $21.60 | $23.33 | 10,200 |
| 2021-03-31 | $23.22 | $25.08 | 4,000 |
| 2021-03-30 | $21.22 | $22.92 | 4,800 |
| 2021-03-29 | $20.68 | $22.34 | 9,700 |
| 2021-03-26 | $21.76 | $23.50 | 74,600 |
| 2021-03-25 | $21.85 | $23.60 | 49,100 |
| 2021-03-24 | $21.16 | $22.85 | 2,900 |
| 2021-03-23 | $21.49 | $23.21 | 3,300 |
| 2021-03-22 | $21.54 | $23.26 | 2,400 |
| 2021-03-19 | $21.77 | $23.51 | 2,000 |
| 2021-03-18 | $21.29 | $22.99 | 2,400 |
| 2021-03-17 | $21.55 | $23.28 | 1,300 |
| 2021-03-16 | $21.48 | $23.20 | 15,400 |
| 2021-03-15 | $21.31 | $23.02 | 5,300 |
| 2021-03-12 | $21.39 | $23.10 | 8,100 |
| 2021-03-11 | $21.62 | $23.35 | 4,000 |
| 2021-03-10 | $21.74 | $23.48 | 6,700 |
| 2021-03-09 | $21.25 | $22.95 | 3,200 |
| 2021-03-08 | $20.72 | $22.38 | 1,900 |
| 2021-03-05 | $20.34 | $21.97 | 4,400 |
| 2021-03-04 | $20.07 | $21.68 | 3,700 |
| 2021-03-03 | $20.56 | $22.21 | 6,300 |
| 2021-03-02 | $19.45 | $21.01 | 4,500 |
| 2021-03-01 | $19.53 | $21.10 | 17,500 |
| 2021-02-26 | $18.81 | $20.31 | 10,300 |
| 2021-02-25 | $18.94 | $20.46 | 3,200 |
| 2021-02-24 | $20.11 | $21.72 | 1,900 |
| 2021-02-23 | $19.42 | $20.98 | 2,000 |
| 2021-02-22 | $19.21 | $20.75 | 3,900 |
| 2021-02-19 | $19.53 | $21.09 | 3,900 |
| 2021-02-18 | $19.30 | $20.84 | 3,300 |
| 2021-02-17 | $19.33 | $20.88 | 16,400 |
| 2021-02-16 | $19.60 | $21.17 | 12,900 |
| 2021-02-12 | $19.25 | $20.79 | 2,700 |
| 2021-02-11 | $19.10 | $20.63 | 4,500 |
| 2021-02-10 | $19.07 | $20.59 | 5,600 |
| 2021-02-09 | $19.73 | $21.31 | 7,900 |
| 2021-02-08 | $19.52 | $21.08 | 3,600 |
| 2021-02-05 | $19.68 | $21.26 | 7,700 |
| 2021-02-04 | $19.18 | $20.72 | 30,800 |
| 2021-02-03 | $18.83 | $20.34 | 9,100 |
| 2021-02-02 | $18.85 | $20.36 | 20,700 |
| 2021-02-01 | $18.33 | $19.79 | 5,200 |
| 2021-01-29 | $17.71 | $19.13 | 6,900 |
| 2021-01-28 | $18.47 | $19.94 | 8,800 |
| 2021-01-27 | $18.75 | $20.25 | 7,300 |
| 2021-01-26 | $19.19 | $20.73 | 4,000 |
| 2021-01-25 | $19.21 | $20.75 | 6,400 |
| 2021-01-22 | $19.32 | $20.87 | 36,800 |
| 2021-01-21 | $19.73 | $21.31 | 8,600 |
| 2021-01-20 | $19.59 | $21.16 | 7,500 |
| 2021-01-19 | $19.38 | $20.93 | 14,600 |
| 2021-01-15 | $19.33 | $20.88 | 18,400 |
| 2021-01-14 | $19.47 | $21.02 | 5,600 |
| 2021-01-13 | $18.77 | $20.27 | 5,900 |
| 2021-01-12 | $19.21 | $20.75 | 20,800 |
| 2021-01-11 | $18.86 | $20.37 | 6,800 |
| 2021-01-08 | $19.67 | $21.25 | 8,000 |
| 2021-01-07 | $18.78 | $20.28 | 4,200 |
| 2021-01-06 | $18.60 | $20.09 | 9,900 |
| 2021-01-05 | $18.22 | $19.67 | 5,700 |
| 2021-01-04 | $17.68 | $19.10 | 2,700 |