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
- 2007-06-07 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 | $19.90 | $28.04 | 19,200 |
| 2021-12-30 | $20.16 | $28.41 | 116,000 |
| 2021-12-29 | $20.26 | $28.56 | 22,200 |
| 2021-12-28 | $19.93 | $28.10 | 14,800 |
| 2021-12-27 | $19.97 | $28.14 | 25,200 |
| 2021-12-23 | $19.49 | $27.47 | 31,600 |
| 2021-12-22 | $19.75 | $27.83 | 23,000 |
| 2021-12-21 | $19.43 | $27.39 | 29,200 |
| 2021-12-20 | $19.29 | $27.18 | 129,400 |
| 2021-12-17 | $19.36 | $27.28 | 135,400 |
| 2021-12-16 | $19.60 | $27.63 | 131,200 |
| 2021-12-15 | $19.90 | $28.04 | 15,000 |
| 2021-12-14 | $19.48 | $27.45 | 70,400 |
| 2021-12-13 | $19.92 | $28.07 | 23,800 |
| 2021-12-10 | $19.99 | $28.18 | 23,000 |
| 2021-12-09 | $19.98 | $28.16 | 16,200 |
| 2021-12-08 | $19.93 | $28.09 | 24,200 |
| 2021-12-07 | $19.82 | $27.94 | 51,600 |
| 2021-12-06 | $19.36 | $27.29 | 72,000 |
| 2021-12-03 | $19.17 | $27.01 | 45,000 |
| 2021-12-02 | $19.32 | $27.23 | 77,800 |
| 2021-12-01 | $19.07 | $26.88 | 37,200 |
| 2021-11-30 | $19.37 | $27.30 | 35,000 |
| 2021-11-29 | $19.42 | $27.38 | 34,000 |
| 2021-11-26 | $19.03 | $26.82 | 54,400 |
| 2021-11-24 | $19.14 | $26.97 | 27,600 |
| 2021-11-23 | $18.98 | $26.75 | 34,000 |
| 2021-11-22 | $19.31 | $27.22 | 40,200 |
| 2021-11-19 | $19.47 | $27.44 | 14,000 |
| 2021-11-18 | $19.25 | $27.13 | 26,600 |
| 2021-11-17 | $18.92 | $26.50 | 42,000 |
| 2021-11-16 | $18.93 | $26.53 | 49,400 |
| 2021-11-15 | $19.04 | $26.68 | 21,600 |
| 2021-11-12 | $19.17 | $26.86 | 13,800 |
| 2021-11-11 | $18.85 | $26.41 | 64,200 |
| 2021-11-10 | $18.71 | $26.22 | 18,600 |
| 2021-11-09 | $18.82 | $26.36 | 30,600 |
| 2021-11-08 | $19.00 | $26.62 | 34,000 |
| 2021-11-05 | $18.83 | $26.38 | 29,400 |
| 2021-11-04 | $19.14 | $26.81 | 29,600 |
| 2021-11-03 | $19.14 | $26.82 | 21,200 |
| 2021-11-02 | $19.18 | $26.87 | 55,800 |
| 2021-11-01 | $18.90 | $26.48 | 37,000 |
| 2021-10-29 | $18.78 | $26.31 | 32,000 |
| 2021-10-28 | $18.89 | $26.47 | 30,800 |
| 2021-10-27 | $18.62 | $26.09 | 35,000 |
| 2021-10-26 | $18.30 | $25.64 | 34,200 |
| 2021-10-25 | $17.82 | $24.96 | 19,000 |
| 2021-10-22 | $18.15 | $25.42 | 185,400 |
| 2021-10-21 | $17.96 | $25.17 | 292,000 |
| 2021-10-20 | $17.76 | $24.89 | 1,253,000 |
| 2021-10-19 | $17.63 | $24.70 | 862,200 |
| 2021-10-18 | $17.79 | $24.93 | 623,600 |
| 2021-10-15 | $17.85 | $25.01 | 1,518,800 |
| 2021-10-14 | $17.49 | $24.51 | 134,800 |
| 2021-10-13 | $17.42 | $24.42 | 906,000 |
| 2021-10-12 | $16.75 | $23.47 | 856,400 |
| 2021-10-11 | $16.25 | $22.76 | 31,400 |
| 2021-10-08 | $16.39 | $22.97 | 37,800 |
| 2021-10-07 | $16.52 | $23.15 | 80,000 |
| 2021-10-06 | $16.35 | $22.91 | 24,600 |
| 2021-10-05 | $16.70 | $23.40 | 29,200 |
| 2021-10-04 | $16.48 | $23.08 | 20,800 |
| 2021-10-01 | $16.45 | $23.05 | 23,400 |
| 2021-09-30 | $16.47 | $23.08 | 44,400 |
| 2021-09-29 | $16.51 | $23.14 | 34,400 |
| 2021-09-28 | $16.54 | $23.18 | 42,200 |
| 2021-09-27 | $17.06 | $23.90 | 63,200 |
| 2021-09-24 | $17.02 | $23.85 | 14,000 |
| 2021-09-23 | $17.46 | $24.46 | 37,800 |
| 2021-09-22 | $17.41 | $24.39 | 31,800 |
| 2021-09-21 | $17.16 | $24.04 | 25,200 |
| 2021-09-20 | $17.09 | $23.95 | 29,400 |
| 2021-09-17 | $17.24 | $24.16 | 64,400 |
| 2021-09-16 | $17.67 | $24.76 | 30,000 |
| 2021-09-15 | $17.58 | $24.64 | 54,400 |
| 2021-09-14 | $17.99 | $25.20 | 31,400 |
| 2021-09-13 | $17.81 | $24.95 | 124,200 |
| 2021-09-10 | $17.74 | $24.85 | 35,200 |
| 2021-09-09 | $17.75 | $24.87 | 160,600 |
| 2021-09-08 | $17.85 | $25.01 | 72,000 |
| 2021-09-07 | $18.02 | $25.25 | 12,800 |
| 2021-09-03 | $18.06 | $25.30 | 15,600 |
| 2021-09-02 | $18.36 | $25.72 | 13,000 |
| 2021-09-01 | $18.33 | $25.68 | 20,400 |
| 2021-08-31 | $18.12 | $25.39 | 44,000 |
| 2021-08-30 | $18.83 | $26.38 | 14,000 |
| 2021-08-27 | $18.47 | $25.88 | 14,000 |
| 2021-08-26 | $18.36 | $25.73 | 15,000 |
| 2021-08-25 | $18.39 | $25.76 | 19,200 |
| 2021-08-24 | $18.41 | $25.79 | 31,200 |
| 2021-08-23 | $18.54 | $25.97 | 26,600 |
| 2021-08-20 | $18.45 | $25.85 | 62,600 |
| 2021-08-19 | $18.43 | $25.83 | 94,800 |
| 2021-08-18 | $18.31 | $25.66 | 30,800 |
| 2021-08-17 | $18.20 | $25.49 | 22,600 |
| 2021-08-16 | $18.33 | $25.68 | 27,600 |
| 2021-08-13 | $18.42 | $25.81 | 35,000 |
| 2021-08-12 | $18.42 | $25.82 | 18,200 |
| 2021-08-11 | $18.33 | $25.69 | 20,800 |
| 2021-08-10 | $18.05 | $25.29 | 23,000 |
| 2021-08-09 | $18.11 | $25.37 | 41,200 |
| 2021-08-06 | $18.15 | $25.43 | 24,400 |
| 2021-08-05 | $18.63 | $26.10 | 34,000 |
| 2021-08-04 | $18.58 | $26.03 | 34,800 |
| 2021-08-03 | $18.63 | $26.10 | 285,200 |
| 2021-08-02 | $18.70 | $26.20 | 26,400 |
| 2021-07-30 | $18.60 | $26.06 | 46,600 |
| 2021-07-29 | $18.63 | $26.10 | 46,800 |
| 2021-07-28 | $18.55 | $25.99 | 26,000 |
| 2021-07-27 | $18.34 | $25.70 | 17,600 |
| 2021-07-26 | $18.64 | $26.11 | 13,000 |
| 2021-07-23 | $18.49 | $25.91 | 32,600 |
| 2021-07-22 | $18.17 | $25.47 | 63,800 |
| 2021-07-21 | $18.24 | $25.55 | 50,000 |
| 2021-07-20 | $17.85 | $25.01 | 48,400 |
| 2021-07-19 | $18.00 | $25.22 | 37,200 |
| 2021-07-16 | $17.98 | $25.19 | 19,600 |
| 2021-07-15 | $18.12 | $25.38 | 21,600 |
| 2021-07-14 | $18.15 | $25.43 | 54,200 |
| 2021-07-13 | $18.34 | $25.70 | 80,000 |
| 2021-07-12 | $18.15 | $25.42 | 34,200 |
| 2021-07-09 | $17.89 | $25.06 | 53,000 |
| 2021-07-08 | $17.25 | $24.18 | 40,000 |
| 2021-07-07 | $17.34 | $24.30 | 27,000 |
| 2021-07-06 | $17.13 | $24.00 | 41,000 |
| 2021-07-02 | $16.84 | $23.60 | 33,600 |
| 2021-07-01 | $16.75 | $23.47 | 46,000 |
| 2021-06-30 | $16.74 | $23.45 | 79,200 |
| 2021-06-29 | $16.89 | $23.66 | 68,600 |
| 2021-06-28 | $16.99 | $23.80 | 40,400 |
| 2021-06-25 | $17.00 | $23.81 | 29,400 |
| 2021-06-24 | $16.82 | $23.57 | 24,600 |
| 2021-06-23 | $16.68 | $23.37 | 29,800 |
| 2021-06-22 | $16.67 | $23.36 | 19,800 |
| 2021-06-21 | $16.59 | $23.25 | 41,800 |
| 2021-06-18 | $16.21 | $22.71 | 15,800 |
| 2021-06-17 | $16.44 | $23.04 | 29,400 |
| 2021-06-16 | $16.45 | $23.05 | 19,000 |
| 2021-06-15 | $16.30 | $22.83 | 18,400 |
| 2021-06-14 | $16.16 | $22.64 | 16,800 |
| 2021-06-11 | $16.32 | $22.86 | 28,200 |
| 2021-06-10 | $15.97 | $22.37 | 10,800 |
| 2021-06-09 | $16.08 | $22.52 | 19,600 |
| 2021-06-08 | $16.12 | $22.59 | 23,200 |
| 2021-06-07 | $16.11 | $22.57 | 33,800 |
| 2021-06-04 | $16.16 | $22.64 | 23,800 |
| 2021-06-03 | $16.32 | $22.87 | 64,400 |
| 2021-06-02 | $16.32 | $22.87 | 43,600 |
| 2021-06-01 | $16.12 | $22.58 | 22,200 |
| 2021-05-28 | $16.14 | $22.62 | 21,400 |
| 2021-05-27 | $15.96 | $22.36 | 79,000 |
| 2021-05-26 | $16.08 | $22.54 | 92,800 |
| 2021-05-25 | $16.08 | $22.54 | 54,400 |
| 2021-05-24 | $16.17 | $22.66 | 767,600 |
| 2021-05-21 | $16.07 | $22.51 | 918,600 |
| 2021-05-20 | $16.17 | $22.66 | 878,200 |
| 2021-05-19 | $16.25 | $22.39 | 249,400 |
| 2021-05-18 | $16.29 | $22.45 | 276,600 |
| 2021-05-17 | $16.48 | $22.71 | 40,600 |
| 2021-05-14 | $16.27 | $22.42 | 37,600 |
| 2021-05-13 | $15.97 | $22.00 | 302,800 |
| 2021-05-12 | $15.95 | $21.98 | 51,000 |
| 2021-05-11 | $16.41 | $22.62 | 184,000 |
| 2021-05-10 | $16.38 | $22.58 | 25,600 |
| 2021-05-07 | $16.57 | $22.83 | 15,000 |
| 2021-05-06 | $16.40 | $22.60 | 27,600 |
| 2021-05-05 | $16.57 | $22.83 | 43,000 |
| 2021-05-04 | $16.71 | $23.03 | 31,200 |
| 2021-05-03 | $16.66 | $22.95 | 21,600 |
| 2021-04-30 | $16.45 | $22.67 | 18,800 |
| 2021-04-29 | $16.50 | $22.74 | 35,400 |
| 2021-04-28 | $16.19 | $22.31 | 59,000 |
| 2021-04-27 | $16.64 | $22.93 | 36,000 |
| 2021-04-26 | $17.41 | $23.99 | 43,000 |
| 2021-04-23 | $17.31 | $23.85 | 26,600 |
| 2021-04-22 | $17.20 | $23.70 | 39,600 |
| 2021-04-21 | $17.18 | $23.68 | 27,200 |
| 2021-04-20 | $17.71 | $24.41 | 25,200 |
| 2021-04-19 | $18.01 | $24.82 | 54,600 |
| 2021-04-16 | $17.73 | $24.43 | 34,600 |
| 2021-04-15 | $17.37 | $23.94 | 25,000 |
| 2021-04-14 | $17.00 | $23.43 | 35,000 |
| 2021-04-13 | $17.05 | $23.50 | 29,800 |
| 2021-04-12 | $17.00 | $23.43 | 68,400 |
| 2021-04-09 | $16.90 | $23.29 | 49,600 |
| 2021-04-08 | $16.89 | $23.28 | 28,800 |
| 2021-04-07 | $16.40 | $22.60 | 26,600 |
| 2021-04-06 | $16.38 | $22.58 | 30,600 |
| 2021-04-05 | $16.95 | $23.36 | 84,200 |
| 2021-04-01 | $16.68 | $22.99 | 24,800 |
| 2021-03-31 | $16.40 | $22.60 | 48,400 |
| 2021-03-30 | $15.83 | $21.82 | 26,200 |
| 2021-03-29 | $15.93 | $21.95 | 19,400 |
| 2021-03-26 | $16.24 | $22.38 | 34,800 |
| 2021-03-25 | $16.08 | $22.17 | 36,200 |
| 2021-03-24 | $15.91 | $21.92 | 28,600 |
| 2021-03-23 | $16.50 | $22.73 | 26,000 |
| 2021-03-22 | $16.25 | $22.40 | 29,600 |
| 2021-03-19 | $16.00 | $22.04 | 35,600 |
| 2021-03-18 | $15.93 | $21.95 | 32,800 |
| 2021-03-17 | $16.30 | $22.46 | 27,400 |
| 2021-03-16 | $16.15 | $22.26 | 38,200 |
| 2021-03-15 | $15.91 | $21.93 | 27,800 |
| 2021-03-12 | $15.96 | $22.00 | 21,200 |
| 2021-03-11 | $16.00 | $22.05 | 29,800 |
| 2021-03-10 | $15.92 | $21.93 | 25,600 |
| 2021-03-09 | $15.79 | $21.76 | 152,400 |
| 2021-03-08 | $15.22 | $20.98 | 37,800 |
| 2021-03-05 | $15.52 | $21.38 | 26,600 |
| 2021-03-04 | $15.80 | $21.78 | 82,200 |
| 2021-03-03 | $16.12 | $22.21 | 34,600 |
| 2021-03-02 | $16.08 | $22.17 | 39,200 |
| 2021-03-01 | $16.13 | $22.22 | 51,000 |
| 2021-02-26 | $15.95 | $21.98 | 102,400 |
| 2021-02-25 | $16.24 | $22.38 | 34,400 |
| 2021-02-24 | $16.37 | $22.56 | 32,000 |
| 2021-02-23 | $16.36 | $22.54 | 20,600 |
| 2021-02-22 | $16.17 | $22.28 | 49,200 |
| 2021-02-19 | $16.24 | $22.38 | 42,000 |
| 2021-02-18 | $16.47 | $22.70 | 19,600 |
| 2021-02-17 | $16.36 | $22.55 | 43,200 |
| 2021-02-16 | $16.50 | $22.74 | 24,200 |
| 2021-02-12 | $16.62 | $22.90 | 31,600 |
| 2021-02-11 | $16.38 | $22.58 | 42,000 |
| 2021-02-10 | $16.13 | $22.22 | 52,200 |
| 2021-02-09 | $16.30 | $22.46 | 44,800 |
| 2021-02-08 | $16.69 | $23.00 | 47,600 |
| 2021-02-05 | $16.30 | $22.46 | 30,800 |
| 2021-02-04 | $16.63 | $22.91 | 32,000 |
| 2021-02-03 | $16.88 | $23.26 | 101,400 |
| 2021-02-02 | $17.27 | $23.80 | 14,400 |
| 2021-02-01 | $16.67 | $22.98 | 34,600 |
| 2021-01-29 | $16.50 | $22.73 | 48,600 |
| 2021-01-28 | $16.87 | $23.25 | 24,000 |
| 2021-01-27 | $16.78 | $23.12 | 61,800 |
| 2021-01-26 | $16.90 | $23.29 | 25,800 |
| 2021-01-25 | $17.17 | $23.67 | 25,200 |
| 2021-01-22 | $16.83 | $23.20 | 36,800 |
| 2021-01-21 | $17.21 | $23.71 | 26,000 |
| 2021-01-20 | $16.90 | $23.28 | 39,400 |
| 2021-01-19 | $17.08 | $23.54 | 45,400 |
| 2021-01-15 | $17.00 | $23.43 | 24,000 |
| 2021-01-14 | $16.95 | $23.36 | 45,800 |
| 2021-01-13 | $17.37 | $23.94 | 54,400 |
| 2021-01-12 | $16.95 | $23.36 | 35,400 |
| 2021-01-11 | $17.08 | $23.55 | 67,400 |
| 2021-01-08 | $17.42 | $24.02 | 22,800 |
| 2021-01-07 | $17.20 | $23.71 | 18,200 |
| 2021-01-06 | $17.31 | $23.86 | 61,200 |
| 2021-01-05 | $17.65 | $24.32 | 16,200 |
| 2021-01-04 | $17.55 | $24.18 | 28,600 |