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
- 1994-04-29 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 | $17.38 | $38.49 | 0 |
| 2021-12-30 | $17.38 | $38.49 | 3,300 |
| 2021-12-29 | $17.67 | $39.11 | 900 |
| 2021-12-28 | $18.08 | $40.04 | 0 |
| 2021-12-27 | $18.08 | $40.04 | 0 |
| 2021-12-23 | $18.08 | $40.04 | 300 |
| 2021-12-22 | $17.75 | $39.30 | 900 |
| 2021-12-21 | $17.75 | $39.30 | 1,500 |
| 2021-12-20 | $18.08 | $40.04 | 0 |
| 2021-12-17 | $18.08 | $40.04 | 1,200 |
| 2021-12-16 | $18.33 | $40.59 | 0 |
| 2021-12-15 | $18.33 | $40.59 | 6,000 |
| 2021-12-14 | $18.33 | $40.59 | 0 |
| 2021-12-13 | $18.33 | $40.59 | 600 |
| 2021-12-10 | $19.83 | $43.91 | 0 |
| 2021-12-09 | $19.83 | $43.91 | 0 |
| 2021-12-08 | $19.83 | $43.91 | 600 |
| 2021-12-07 | $18.00 | $39.85 | 0 |
| 2021-12-06 | $18.00 | $39.85 | 300 |
| 2021-12-03 | $20.41 | $45.20 | 0 |
| 2021-12-02 | $20.41 | $45.20 | 1,500 |
| 2021-12-01 | $18.33 | $40.59 | 600 |
| 2021-11-30 | $17.90 | $39.64 | 0 |
| 2021-11-29 | $17.90 | $39.64 | 0 |
| 2021-11-26 | $17.90 | $39.64 | 0 |
| 2021-11-24 | $17.90 | $39.64 | 3,000 |
| 2021-11-23 | $17.75 | $39.30 | 1,200 |
| 2021-11-22 | $17.67 | $39.11 | 0 |
| 2021-11-19 | $17.67 | $39.11 | 1,500 |
| 2021-11-18 | $17.55 | $38.86 | 0 |
| 2021-11-17 | $17.55 | $38.86 | 1,500 |
| 2021-11-16 | $17.42 | $38.56 | 0 |
| 2021-11-15 | $17.42 | $38.56 | 300 |
| 2021-11-12 | $17.33 | $38.38 | 0 |
| 2021-11-11 | $17.33 | $38.38 | 1,500 |
| 2021-11-10 | $17.20 | $38.08 | 0 |
| 2021-11-09 | $17.20 | $38.08 | 0 |
| 2021-11-08 | $17.20 | $38.08 | 0 |
| 2021-11-05 | $17.20 | $37.78 | 0 |
| 2021-11-04 | $17.20 | $37.78 | 0 |
| 2021-11-03 | $17.20 | $37.78 | 0 |
| 2021-11-02 | $17.20 | $37.78 | 0 |
| 2021-11-01 | $17.20 | $37.78 | 0 |
| 2021-10-29 | $17.20 | $37.78 | 0 |
| 2021-10-28 | $17.20 | $37.78 | 4,200 |
| 2021-10-27 | $17.17 | $37.71 | 1,200 |
| 2021-10-26 | $17.17 | $37.71 | 0 |
| 2021-10-25 | $17.17 | $37.71 | 600 |
| 2021-10-22 | $17.17 | $37.71 | 0 |
| 2021-10-21 | $17.17 | $37.71 | 0 |
| 2021-10-20 | $17.17 | $37.71 | 0 |
| 2021-10-19 | $17.17 | $37.71 | 0 |
| 2021-10-18 | $17.17 | $37.71 | 0 |
| 2021-10-15 | $17.17 | $37.71 | 0 |
| 2021-10-14 | $17.17 | $37.71 | 0 |
| 2021-10-13 | $17.17 | $37.71 | 0 |
| 2021-10-12 | $17.17 | $37.71 | 1,800 |
| 2021-10-11 | $17.17 | $37.71 | 0 |
| 2021-10-08 | $17.17 | $37.71 | 0 |
| 2021-10-07 | $17.17 | $37.71 | 0 |
| 2021-10-06 | $17.17 | $37.71 | 300 |
| 2021-10-05 | $17.12 | $37.60 | 1,800 |
| 2021-10-04 | $17.33 | $38.07 | 0 |
| 2021-10-01 | $17.33 | $38.07 | 0 |
| 2021-09-30 | $17.33 | $38.07 | 0 |
| 2021-09-29 | $17.33 | $38.07 | 0 |
| 2021-09-28 | $17.33 | $38.07 | 0 |
| 2021-09-27 | $17.33 | $38.07 | 900 |
| 2021-09-24 | $17.67 | $38.80 | 0 |
| 2021-09-23 | $17.67 | $38.80 | 0 |
| 2021-09-22 | $17.67 | $38.80 | 0 |
| 2021-09-21 | $17.67 | $38.80 | 0 |
| 2021-09-20 | $17.67 | $38.80 | 300 |
| 2021-09-17 | $17.92 | $39.35 | 600 |
| 2021-09-16 | $18.33 | $40.27 | 0 |
| 2021-09-15 | $18.33 | $40.27 | 5,700 |
| 2021-09-14 | $18.25 | $40.09 | 600 |
| 2021-09-13 | $18.23 | $40.05 | 0 |
| 2021-09-10 | $18.23 | $40.05 | 0 |
| 2021-09-09 | $18.23 | $40.05 | 0 |
| 2021-09-08 | $18.23 | $40.05 | 3,000 |
| 2021-09-07 | $18.33 | $40.27 | 300 |
| 2021-09-03 | $18.23 | $40.05 | 1,200 |
| 2021-09-02 | $18.23 | $40.05 | 10,200 |
| 2021-09-01 | $18.20 | $39.97 | 1,200 |
| 2021-08-31 | $18.08 | $39.72 | 0 |
| 2021-08-30 | $18.08 | $39.72 | 600 |
| 2021-08-27 | $18.68 | $41.03 | 2,700 |
| 2021-08-26 | $17.67 | $38.80 | 600 |
| 2021-08-25 | $17.35 | $38.11 | 900 |
| 2021-08-24 | $17.00 | $37.34 | 0 |
| 2021-08-23 | $17.00 | $37.34 | 0 |
| 2021-08-20 | $17.00 | $37.34 | 900 |
| 2021-08-19 | $16.40 | $36.02 | 0 |
| 2021-08-18 | $16.40 | $36.02 | 0 |
| 2021-08-17 | $16.40 | $36.02 | 3,000 |
| 2021-08-16 | $16.83 | $36.97 | 600 |
| 2021-08-13 | $17.67 | $38.50 | 900 |
| 2021-08-12 | $17.00 | $37.05 | 0 |
| 2021-08-11 | $17.00 | $37.05 | 0 |
| 2021-08-10 | $17.00 | $37.05 | 1,800 |
| 2021-08-09 | $17.00 | $37.05 | 0 |
| 2021-08-06 | $17.00 | $37.05 | 300 |
| 2021-08-05 | $16.75 | $36.51 | 0 |
| 2021-08-04 | $16.75 | $36.51 | 600 |
| 2021-08-03 | $17.00 | $37.05 | 0 |
| 2021-08-02 | $17.00 | $37.05 | 0 |
| 2021-07-30 | $17.00 | $37.05 | 600 |
| 2021-07-29 | $17.00 | $37.05 | 0 |
| 2021-07-28 | $17.00 | $37.05 | 1,200 |
| 2021-07-27 | $17.17 | $37.41 | 12,300 |
| 2021-07-26 | $17.33 | $37.78 | 900 |
| 2021-07-23 | $18.00 | $39.23 | 300 |
| 2021-07-22 | $18.00 | $39.23 | 11,700 |
| 2021-07-21 | $16.67 | $36.32 | 300 |
| 2021-07-20 | $16.33 | $35.60 | 600 |
| 2021-07-19 | $16.17 | $35.23 | 0 |
| 2021-07-16 | $16.17 | $35.23 | 300 |
| 2021-07-15 | $15.50 | $33.78 | 13,800 |
| 2021-07-14 | $16.00 | $34.87 | 1,200 |
| 2021-07-13 | $15.83 | $34.51 | 3,600 |
| 2021-07-12 | $15.00 | $32.69 | 2,100 |
| 2021-07-09 | $14.44 | $31.47 | 0 |
| 2021-07-08 | $14.44 | $31.47 | 0 |
| 2021-07-07 | $14.44 | $31.47 | 0 |
| 2021-07-06 | $14.44 | $31.47 | 4,800 |
| 2021-07-02 | $15.33 | $33.42 | 3,600 |
| 2021-07-01 | $15.67 | $33.05 | 900 |
| 2021-06-30 | $14.71 | $31.04 | 600 |
| 2021-06-29 | $15.67 | $33.05 | 600 |
| 2021-06-28 | $15.17 | $32.00 | 2,400 |
| 2021-06-25 | $14.50 | $30.59 | 0 |
| 2021-06-24 | $14.50 | $30.59 | 900 |
| 2021-06-23 | $14.58 | $30.77 | 2,100 |
| 2021-06-22 | $14.67 | $30.94 | 600 |
| 2021-06-21 | $14.67 | $30.94 | 300 |
| 2021-06-18 | $14.58 | $30.77 | 0 |
| 2021-06-17 | $14.58 | $30.77 | 900 |
| 2021-06-16 | $14.40 | $30.39 | 1,500 |
| 2021-06-15 | $14.80 | $31.22 | 300 |
| 2021-06-14 | $14.80 | $31.23 | 0 |
| 2021-06-11 | $14.80 | $31.23 | 0 |
| 2021-06-10 | $14.80 | $31.23 | 2,400 |
| 2021-06-09 | $14.58 | $30.77 | 0 |
| 2021-06-08 | $14.58 | $30.77 | 0 |
| 2021-06-07 | $14.58 | $30.77 | 0 |
| 2021-06-04 | $14.58 | $30.77 | 300 |
| 2021-06-03 | $14.58 | $30.77 | 900 |
| 2021-06-02 | $14.40 | $30.38 | 6,300 |
| 2021-06-01 | $14.65 | $30.91 | 6,000 |
| 2021-05-28 | $14.50 | $30.59 | 300 |
| 2021-05-27 | $14.33 | $30.24 | 300 |
| 2021-05-26 | $14.27 | $30.10 | 0 |
| 2021-05-25 | $14.27 | $30.10 | 0 |
| 2021-05-24 | $14.27 | $30.10 | 0 |
| 2021-05-21 | $14.27 | $29.81 | 0 |
| 2021-05-20 | $14.27 | $29.81 | 1,500 |
| 2021-05-19 | $14.27 | $29.81 | 0 |
| 2021-05-18 | $14.27 | $29.81 | 0 |
| 2021-05-17 | $14.27 | $29.81 | 0 |
| 2021-05-14 | $14.27 | $29.81 | 0 |
| 2021-05-13 | $14.27 | $29.81 | 0 |
| 2021-05-12 | $14.27 | $29.81 | 23,400 |
| 2021-05-11 | $14.35 | $29.99 | 0 |
| 2021-05-10 | $14.35 | $29.99 | 300 |
| 2021-05-07 | $14.35 | $29.99 | 0 |
| 2021-05-06 | $14.35 | $29.99 | 300 |
| 2021-05-05 | $14.50 | $30.30 | 0 |
| 2021-05-04 | $14.50 | $30.30 | 0 |
| 2021-05-03 | $14.50 | $30.30 | 2,400 |
| 2021-04-30 | $14.33 | $29.95 | 0 |
| 2021-04-29 | $14.33 | $29.95 | 0 |
| 2021-04-28 | $14.33 | $29.95 | 0 |
| 2021-04-27 | $14.33 | $29.95 | 2,400 |
| 2021-04-26 | $14.33 | $29.95 | 9,600 |
| 2021-04-23 | $14.52 | $30.33 | 1,500 |
| 2021-04-22 | $14.52 | $30.33 | 300 |
| 2021-04-21 | $14.58 | $30.47 | 1,200 |
| 2021-04-20 | $14.60 | $30.51 | 900 |
| 2021-04-19 | $14.52 | $30.33 | 300 |
| 2021-04-16 | $14.67 | $30.65 | 300 |
| 2021-04-15 | $14.67 | $30.65 | 0 |
| 2021-04-14 | $14.67 | $30.65 | 900 |
| 2021-04-13 | $14.52 | $30.33 | 0 |
| 2021-04-12 | $14.52 | $30.33 | 2,100 |
| 2021-04-09 | $14.58 | $30.47 | 0 |
| 2021-04-08 | $14.58 | $30.47 | 1,800 |
| 2021-04-07 | $14.58 | $30.47 | 300 |
| 2021-04-06 | $14.58 | $30.47 | 5,100 |
| 2021-04-05 | $14.50 | $30.30 | 0 |
| 2021-04-01 | $14.50 | $30.30 | 0 |
| 2021-03-31 | $14.50 | $30.30 | 1,500 |
| 2021-03-30 | $15.07 | $31.50 | 0 |
| 2021-03-29 | $15.07 | $31.50 | 1,200 |
| 2021-03-26 | $14.65 | $30.61 | 600 |
| 2021-03-25 | $14.50 | $30.30 | 0 |
| 2021-03-24 | $14.50 | $30.30 | 300 |
| 2021-03-23 | $14.33 | $29.95 | 0 |
| 2021-03-22 | $14.33 | $29.95 | 0 |
| 2021-03-19 | $14.33 | $29.95 | 3,900 |
| 2021-03-18 | $14.30 | $29.88 | 10,500 |
| 2021-03-17 | $14.50 | $30.30 | 0 |
| 2021-03-16 | $14.50 | $30.30 | 300 |
| 2021-03-15 | $14.50 | $30.30 | 0 |
| 2021-03-12 | $14.50 | $30.30 | 0 |
| 2021-03-11 | $14.50 | $30.30 | 2,700 |
| 2021-03-10 | $14.40 | $30.09 | 900 |
| 2021-03-09 | $14.40 | $30.09 | 600 |
| 2021-03-08 | $14.47 | $30.23 | 300 |
| 2021-03-05 | $14.42 | $30.13 | 0 |
| 2021-03-04 | $14.42 | $30.13 | 3,600 |
| 2021-03-03 | $14.46 | $30.22 | 0 |
| 2021-03-02 | $14.46 | $30.22 | 300 |
| 2021-03-01 | $14.17 | $29.60 | 0 |
| 2021-02-26 | $14.17 | $29.60 | 1,500 |
| 2021-02-25 | $14.33 | $29.95 | 2,400 |
| 2021-02-24 | $14.33 | $29.95 | 0 |
| 2021-02-23 | $14.33 | $29.95 | 3,900 |
| 2021-02-22 | $14.02 | $29.29 | 3,600 |
| 2021-02-19 | $14.00 | $29.26 | 1,200 |
| 2021-02-18 | $14.02 | $29.29 | 3,900 |
| 2021-02-17 | $14.33 | $29.95 | 2,100 |
| 2021-02-16 | $14.02 | $29.29 | 6,000 |
| 2021-02-12 | $14.00 | $29.26 | 0 |
| 2021-02-11 | $14.00 | $29.26 | 4,500 |
| 2021-02-10 | $14.00 | $29.26 | 0 |
| 2021-02-09 | $14.00 | $29.26 | 8,100 |
| 2021-02-08 | $14.03 | $29.32 | 2,100 |
| 2021-02-05 | $14.27 | $29.53 | 300 |
| 2021-02-04 | $14.26 | $29.51 | 0 |
| 2021-02-03 | $14.26 | $29.51 | 300 |
| 2021-02-02 | $14.26 | $29.51 | 600 |
| 2021-02-01 | $14.27 | $29.53 | 0 |
| 2021-01-29 | $14.27 | $29.53 | 0 |
| 2021-01-28 | $14.27 | $29.53 | 2,400 |
| 2021-01-27 | $14.33 | $29.67 | 0 |
| 2021-01-26 | $14.33 | $29.67 | 1,200 |
| 2021-01-25 | $14.15 | $29.29 | 2,400 |
| 2021-01-22 | $14.00 | $28.99 | 0 |
| 2021-01-21 | $14.00 | $28.99 | 1,200 |
| 2021-01-20 | $14.00 | $28.98 | 0 |
| 2021-01-19 | $14.00 | $28.98 | 0 |
| 2021-01-15 | $14.00 | $28.98 | 0 |
| 2021-01-14 | $14.00 | $28.98 | 0 |
| 2021-01-13 | $14.00 | $28.98 | 0 |
| 2021-01-12 | $14.00 | $28.98 | 2,400 |
| 2021-01-11 | $14.33 | $29.67 | 600 |
| 2021-01-08 | $14.33 | $29.67 | 600 |
| 2021-01-07 | $14.40 | $29.81 | 0 |
| 2021-01-06 | $14.40 | $29.81 | 0 |
| 2021-01-05 | $14.40 | $29.81 | 0 |
| 2021-01-04 | $14.40 | $29.81 | 1,200 |