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
- 1998-06-24 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 | $14.56 | $153.40 | 18,200 |
| 2021-12-30 | $14.45 | $152.24 | 50,800 |
| 2021-12-29 | $14.43 | $152.03 | 30,300 |
| 2021-12-28 | $14.35 | $151.19 | 12,000 |
| 2021-12-27 | $14.40 | $151.71 | 24,200 |
| 2021-12-23 | $14.24 | $150.03 | 28,600 |
| 2021-12-22 | $14.18 | $149.39 | 9,600 |
| 2021-12-21 | $14.14 | $148.97 | 21,800 |
| 2021-12-20 | $14.01 | $147.60 | 20,700 |
| 2021-12-17 | $14.27 | $150.34 | 10,300 |
| 2021-12-16 | $14.23 | $149.92 | 13,400 |
| 2021-12-15 | $14.20 | $149.61 | 17,400 |
| 2021-12-14 | $14.06 | $148.13 | 30,000 |
| 2021-12-13 | $14.60 | $147.81 | 31,000 |
| 2021-12-10 | $14.53 | $147.11 | 14,700 |
| 2021-12-09 | $14.45 | $146.30 | 104,500 |
| 2021-12-08 | $14.51 | $146.90 | 39,300 |
| 2021-12-07 | $14.50 | $146.80 | 55,700 |
| 2021-12-06 | $14.39 | $145.69 | 33,400 |
| 2021-12-03 | $14.28 | $144.57 | 40,500 |
| 2021-12-02 | $14.45 | $146.30 | 33,500 |
| 2021-12-01 | $14.28 | $144.57 | 28,300 |
| 2021-11-30 | $14.28 | $144.57 | 26,600 |
| 2021-11-29 | $14.45 | $146.30 | 21,700 |
| 2021-11-26 | $14.41 | $145.89 | 13,100 |
| 2021-11-24 | $14.52 | $147.00 | 10,200 |
| 2021-11-23 | $14.55 | $147.31 | 18,500 |
| 2021-11-22 | $14.54 | $147.21 | 30,100 |
| 2021-11-19 | $14.56 | $147.41 | 16,100 |
| 2021-11-18 | $14.60 | $147.81 | 16,700 |
| 2021-11-17 | $14.67 | $148.52 | 38,800 |
| 2021-11-16 | $14.69 | $148.73 | 35,800 |
| 2021-11-15 | $14.68 | $148.62 | 26,500 |
| 2021-11-12 | $14.70 | $148.83 | 54,900 |
| 2021-11-11 | $14.67 | $148.52 | 40,800 |
| 2021-11-10 | $14.62 | $148.02 | 31,200 |
| 2021-11-09 | $14.65 | $148.32 | 16,800 |
| 2021-11-08 | $14.70 | $148.83 | 37,600 |
| 2021-11-05 | $14.73 | $149.13 | 31,100 |
| 2021-11-04 | $14.87 | $150.55 | 36,500 |
| 2021-11-03 | $14.87 | $150.55 | 29,100 |
| 2021-11-02 | $14.85 | $150.35 | 26,100 |
| 2021-11-01 | $14.92 | $151.05 | 30,100 |
| 2021-10-29 | $14.79 | $149.74 | 18,600 |
| 2021-10-28 | $14.91 | $150.95 | 33,200 |
| 2021-10-27 | $14.81 | $149.94 | 42,400 |
| 2021-10-26 | $14.99 | $151.76 | 73,400 |
| 2021-10-25 | $15.20 | $153.89 | 32,900 |
| 2021-10-22 | $15.19 | $153.79 | 14,200 |
| 2021-10-21 | $15.14 | $153.28 | 28,100 |
| 2021-10-20 | $15.11 | $152.98 | 19,900 |
| 2021-10-19 | $15.05 | $152.37 | 19,000 |
| 2021-10-18 | $15.00 | $151.86 | 28,300 |
| 2021-10-15 | $14.87 | $150.55 | 35,200 |
| 2021-10-14 | $14.80 | $149.84 | 65,000 |
| 2021-10-13 | $14.67 | $148.52 | 26,900 |
| 2021-10-12 | $14.68 | $148.62 | 24,900 |
| 2021-10-11 | $14.60 | $147.81 | 57,400 |
| 2021-10-08 | $14.59 | $147.71 | 10,200 |
| 2021-10-07 | $14.60 | $147.81 | 21,700 |
| 2021-10-06 | $14.50 | $146.80 | 15,800 |
| 2021-10-05 | $14.54 | $147.21 | 22,900 |
| 2021-10-04 | $14.43 | $146.09 | 13,000 |
| 2021-10-01 | $14.57 | $147.51 | 20,400 |
| 2021-09-30 | $14.58 | $147.61 | 18,000 |
| 2021-09-29 | $14.60 | $147.81 | 15,900 |
| 2021-09-28 | $14.63 | $148.12 | 77,600 |
| 2021-09-27 | $14.70 | $148.83 | 23,300 |
| 2021-09-24 | $14.57 | $147.51 | 17,700 |
| 2021-09-23 | $14.66 | $148.42 | 36,800 |
| 2021-09-22 | $14.38 | $145.59 | 27,600 |
| 2021-09-21 | $14.45 | $146.30 | 25,500 |
| 2021-09-20 | $14.37 | $145.49 | 18,100 |
| 2021-09-17 | $14.62 | $148.02 | 34,000 |
| 2021-09-16 | $14.95 | $151.36 | 13,200 |
| 2021-09-15 | $15.15 | $153.38 | 12,900 |
| 2021-09-14 | $15.20 | $151.36 | 30,200 |
| 2021-09-13 | $15.08 | $150.16 | 19,000 |
| 2021-09-10 | $15.20 | $151.36 | 7,000 |
| 2021-09-09 | $15.50 | $154.35 | 13,500 |
| 2021-09-08 | $15.30 | $152.35 | 19,300 |
| 2021-09-07 | $15.43 | $153.65 | 9,100 |
| 2021-09-03 | $15.43 | $153.65 | 9,800 |
| 2021-09-02 | $15.59 | $155.24 | 29,300 |
| 2021-09-01 | $15.43 | $153.65 | 14,400 |
| 2021-08-31 | $15.41 | $153.45 | 22,200 |
| 2021-08-30 | $15.40 | $153.35 | 13,900 |
| 2021-08-27 | $15.38 | $153.15 | 16,200 |
| 2021-08-26 | $15.20 | $151.36 | 15,300 |
| 2021-08-25 | $15.28 | $152.15 | 13,200 |
| 2021-08-24 | $15.10 | $150.36 | 39,900 |
| 2021-08-23 | $15.10 | $150.36 | 32,200 |
| 2021-08-20 | $14.86 | $147.97 | 22,500 |
| 2021-08-19 | $15.00 | $149.37 | 7,900 |
| 2021-08-18 | $15.00 | $149.37 | 58,500 |
| 2021-08-17 | $14.86 | $147.97 | 19,700 |
| 2021-08-16 | $15.00 | $149.37 | 17,200 |
| 2021-08-13 | $14.88 | $148.17 | 7,100 |
| 2021-08-12 | $14.89 | $148.27 | 23,400 |
| 2021-08-11 | $14.90 | $148.37 | 31,000 |
| 2021-08-10 | $14.88 | $148.17 | 11,900 |
| 2021-08-09 | $14.81 | $147.47 | 70,400 |
| 2021-08-06 | $14.81 | $147.47 | 17,800 |
| 2021-08-05 | $14.81 | $147.47 | 24,700 |
| 2021-08-04 | $14.76 | $146.98 | 22,500 |
| 2021-08-03 | $14.81 | $147.47 | 18,400 |
| 2021-08-02 | $14.73 | $146.68 | 5,200 |
| 2021-07-30 | $14.80 | $147.37 | 9,500 |
| 2021-07-29 | $14.77 | $147.08 | 29,100 |
| 2021-07-28 | $14.70 | $146.38 | 27,900 |
| 2021-07-27 | $14.84 | $147.77 | 9,100 |
| 2021-07-26 | $14.86 | $147.97 | 13,600 |
| 2021-07-23 | $14.86 | $147.97 | 7,900 |
| 2021-07-22 | $14.75 | $146.88 | 15,000 |
| 2021-07-21 | $14.72 | $146.58 | 29,900 |
| 2021-07-20 | $14.61 | $145.48 | 27,800 |
| 2021-07-19 | $14.49 | $144.29 | 43,400 |
| 2021-07-16 | $14.58 | $145.18 | 13,800 |
| 2021-07-15 | $14.70 | $146.38 | 26,800 |
| 2021-07-14 | $14.75 | $146.88 | 20,000 |
| 2021-07-13 | $15.00 | $149.37 | 32,100 |
| 2021-07-12 | $14.93 | $148.67 | 47,800 |
| 2021-07-09 | $14.88 | $148.17 | 55,900 |
| 2021-07-08 | $14.49 | $144.29 | 17,300 |
| 2021-07-07 | $14.61 | $145.48 | 18,300 |
| 2021-07-06 | $14.78 | $147.18 | 16,900 |
| 2021-07-02 | $14.80 | $147.37 | 18,100 |
| 2021-07-01 | $14.85 | $147.87 | 12,500 |
| 2021-06-30 | $14.81 | $147.47 | 47,500 |
| 2021-06-29 | $14.75 | $146.88 | 16,900 |
| 2021-06-28 | $14.75 | $146.88 | 10,300 |
| 2021-06-25 | $14.72 | $146.58 | 12,600 |
| 2021-06-24 | $14.67 | $146.08 | 17,300 |
| 2021-06-23 | $14.57 | $145.08 | 11,000 |
| 2021-06-22 | $14.61 | $145.48 | 24,700 |
| 2021-06-21 | $14.40 | $143.39 | 20,000 |
| 2021-06-18 | $14.14 | $140.80 | 23,700 |
| 2021-06-17 | $14.48 | $144.19 | 16,000 |
| 2021-06-16 | $14.62 | $145.58 | 24,900 |
| 2021-06-15 | $14.60 | $145.38 | 30,600 |
| 2021-06-14 | $14.70 | $146.38 | 20,600 |
| 2021-06-11 | $14.89 | $148.27 | 15,800 |
| 2021-06-10 | $14.94 | $146.28 | 18,600 |
| 2021-06-09 | $14.71 | $144.03 | 25,900 |
| 2021-06-08 | $14.76 | $144.52 | 30,100 |
| 2021-06-07 | $14.60 | $142.95 | 44,100 |
| 2021-06-04 | $14.50 | $141.97 | 33,300 |
| 2021-06-03 | $14.53 | $142.27 | 28,800 |
| 2021-06-02 | $14.74 | $144.32 | 38,100 |
| 2021-06-01 | $14.73 | $144.22 | 38,500 |
| 2021-05-28 | $14.59 | $142.85 | 49,500 |
| 2021-05-27 | $14.50 | $141.97 | 50,500 |
| 2021-05-26 | $14.47 | $141.68 | 9,700 |
| 2021-05-25 | $14.41 | $141.09 | 18,400 |
| 2021-05-24 | $14.40 | $140.99 | 10,300 |
| 2021-05-21 | $14.34 | $140.40 | 13,500 |
| 2021-05-20 | $14.37 | $140.70 | 38,300 |
| 2021-05-19 | $14.45 | $141.48 | 25,600 |
| 2021-05-18 | $14.70 | $143.93 | 21,400 |
| 2021-05-17 | $14.59 | $142.85 | 8,900 |
| 2021-05-14 | $14.42 | $141.19 | 22,400 |
| 2021-05-13 | $14.22 | $139.23 | 19,600 |
| 2021-05-12 | $14.06 | $137.66 | 13,200 |
| 2021-05-11 | $14.24 | $139.43 | 52,300 |
| 2021-05-10 | $14.45 | $141.48 | 37,200 |
| 2021-05-07 | $14.27 | $139.72 | 28,500 |
| 2021-05-06 | $14.25 | $139.52 | 16,100 |
| 2021-05-05 | $14.11 | $138.15 | 13,900 |
| 2021-05-04 | $14.15 | $138.54 | 8,900 |
| 2021-05-03 | $14.24 | $139.43 | 17,000 |
| 2021-04-30 | $14.11 | $138.15 | 19,700 |
| 2021-04-29 | $14.10 | $138.06 | 20,400 |
| 2021-04-28 | $14.26 | $139.62 | 18,700 |
| 2021-04-27 | $14.26 | $139.62 | 15,200 |
| 2021-04-26 | $14.25 | $139.52 | 30,600 |
| 2021-04-23 | $14.13 | $138.35 | 26,000 |
| 2021-04-22 | $14.12 | $138.25 | 48,400 |
| 2021-04-21 | $14.10 | $138.06 | 19,500 |
| 2021-04-20 | $13.98 | $136.88 | 59,600 |
| 2021-04-19 | $13.81 | $135.22 | 42,200 |
| 2021-04-16 | $13.76 | $134.73 | 41,700 |
| 2021-04-15 | $13.74 | $134.53 | 27,100 |
| 2021-04-14 | $13.55 | $132.67 | 164,500 |
| 2021-04-13 | $13.42 | $131.40 | 58,500 |
| 2021-04-12 | $13.22 | $129.44 | 20,100 |
| 2021-04-09 | $13.19 | $129.15 | 26,200 |
| 2021-04-08 | $13.21 | $129.34 | 47,200 |
| 2021-04-07 | $13.12 | $128.46 | 10,200 |
| 2021-04-06 | $13.16 | $128.85 | 29,500 |
| 2021-04-05 | $13.03 | $127.58 | 50,400 |
| 2021-04-01 | $12.89 | $126.21 | 38,000 |
| 2021-03-31 | $12.85 | $125.82 | 18,500 |
| 2021-03-30 | $12.75 | $124.84 | 33,100 |
| 2021-03-29 | $12.84 | $125.72 | 40,600 |
| 2021-03-26 | $12.85 | $125.82 | 21,100 |
| 2021-03-25 | $12.75 | $124.84 | 20,400 |
| 2021-03-24 | $12.61 | $123.47 | 41,600 |
| 2021-03-23 | $12.49 | $122.29 | 13,900 |
| 2021-03-22 | $12.71 | $124.45 | 16,100 |
| 2021-03-19 | $12.67 | $124.05 | 7,100 |
| 2021-03-18 | $12.55 | $122.88 | 24,300 |
| 2021-03-17 | $12.83 | $125.62 | 17,800 |
| 2021-03-16 | $12.82 | $125.52 | 18,800 |
| 2021-03-15 | $13.07 | $127.97 | 19,500 |
| 2021-03-12 | $12.79 | $125.23 | 17,400 |
| 2021-03-11 | $12.95 | $124.35 | 26,500 |
| 2021-03-10 | $12.85 | $123.39 | 51,700 |
| 2021-03-09 | $12.69 | $121.85 | 32,500 |
| 2021-03-08 | $12.37 | $118.78 | 27,900 |
| 2021-03-05 | $12.25 | $117.63 | 18,200 |
| 2021-03-04 | $11.79 | $113.21 | 54,800 |
| 2021-03-03 | $11.97 | $114.94 | 19,000 |
| 2021-03-02 | $12.06 | $115.80 | 32,400 |
| 2021-03-01 | $12.10 | $116.19 | 40,200 |
| 2021-02-26 | $11.84 | $113.69 | 24,700 |
| 2021-02-25 | $11.80 | $113.30 | 24,100 |
| 2021-02-24 | $12.16 | $116.76 | 40,300 |
| 2021-02-23 | $11.96 | $114.84 | 17,500 |
| 2021-02-22 | $11.97 | $114.94 | 33,500 |
| 2021-02-19 | $11.99 | $115.13 | 42,300 |
| 2021-02-18 | $11.99 | $115.13 | 19,800 |
| 2021-02-17 | $11.98 | $115.03 | 30,700 |
| 2021-02-16 | $11.93 | $114.55 | 21,400 |
| 2021-02-12 | $11.96 | $114.84 | 25,900 |
| 2021-02-11 | $11.86 | $113.88 | 30,400 |
| 2021-02-10 | $11.85 | $113.79 | 23,400 |
| 2021-02-09 | $11.75 | $112.82 | 77,700 |
| 2021-02-08 | $11.85 | $113.79 | 11,100 |
| 2021-02-05 | $11.80 | $113.30 | 26,300 |
| 2021-02-04 | $11.80 | $113.30 | 21,100 |
| 2021-02-03 | $11.71 | $112.44 | 23,400 |
| 2021-02-02 | $11.69 | $112.25 | 21,900 |
| 2021-02-01 | $11.51 | $110.52 | 17,400 |
| 2021-01-29 | $11.47 | $110.14 | 16,600 |
| 2021-01-28 | $11.66 | $111.96 | 20,300 |
| 2021-01-27 | $11.50 | $110.42 | 31,600 |
| 2021-01-26 | $11.79 | $113.21 | 18,800 |
| 2021-01-25 | $11.70 | $112.34 | 24,200 |
| 2021-01-22 | $11.79 | $113.21 | 25,900 |
| 2021-01-21 | $11.76 | $112.92 | 16,600 |
| 2021-01-20 | $11.89 | $114.17 | 21,300 |
| 2021-01-19 | $11.77 | $113.02 | 21,600 |
| 2021-01-15 | $11.73 | $112.63 | 24,800 |
| 2021-01-14 | $11.94 | $114.65 | 39,000 |
| 2021-01-13 | $11.69 | $112.25 | 33,200 |
| 2021-01-12 | $11.65 | $111.86 | 23,100 |
| 2021-01-11 | $11.50 | $110.42 | 27,700 |
| 2021-01-08 | $11.60 | $111.38 | 11,900 |
| 2021-01-07 | $11.83 | $113.59 | 32,400 |
| 2021-01-06 | $11.44 | $109.85 | 31,600 |
| 2021-01-05 | $11.28 | $108.31 | 10,100 |
| 2021-01-04 | $11.26 | $108.12 | 23,400 |