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
- 1987-04-08 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 | $18.00 | $51.61 | 400 |
| 2021-12-30 | $18.25 | $52.33 | 0 |
| 2021-12-29 | $18.25 | $52.33 | 0 |
| 2021-12-28 | $18.25 | $52.33 | 0 |
| 2021-12-27 | $18.25 | $52.33 | 0 |
| 2021-12-23 | $18.25 | $52.33 | 0 |
| 2021-12-22 | $18.25 | $52.33 | 0 |
| 2021-12-21 | $18.25 | $52.33 | 4,300 |
| 2021-12-20 | $18.15 | $52.04 | 0 |
| 2021-12-17 | $18.15 | $52.04 | 0 |
| 2021-12-16 | $18.15 | $52.04 | 0 |
| 2021-12-15 | $18.15 | $52.04 | 0 |
| 2021-12-14 | $18.15 | $52.04 | 0 |
| 2021-12-13 | $18.15 | $52.04 | 0 |
| 2021-12-10 | $18.15 | $52.04 | 0 |
| 2021-12-09 | $18.15 | $52.04 | 0 |
| 2021-12-08 | $18.15 | $52.04 | 0 |
| 2021-12-07 | $18.15 | $52.04 | 0 |
| 2021-12-06 | $18.15 | $52.04 | 0 |
| 2021-12-03 | $18.15 | $52.04 | 0 |
| 2021-12-02 | $18.15 | $52.04 | 0 |
| 2021-12-01 | $18.15 | $52.04 | 0 |
| 2021-11-30 | $18.15 | $52.04 | 0 |
| 2021-11-29 | $18.15 | $52.04 | 0 |
| 2021-11-26 | $18.15 | $52.04 | 0 |
| 2021-11-24 | $18.15 | $52.04 | 0 |
| 2021-11-23 | $18.15 | $52.04 | 0 |
| 2021-11-22 | $18.15 | $52.04 | 0 |
| 2021-11-19 | $18.15 | $52.04 | 0 |
| 2021-11-18 | $18.15 | $52.04 | 0 |
| 2021-11-17 | $18.15 | $52.04 | 0 |
| 2021-11-16 | $18.15 | $52.04 | 5,800 |
| 2021-11-15 | $18.06 | $51.78 | 0 |
| 2021-11-12 | $18.06 | $50.17 | 0 |
| 2021-11-11 | $18.06 | $50.17 | 0 |
| 2021-11-10 | $18.06 | $50.17 | 0 |
| 2021-11-09 | $18.06 | $50.17 | 0 |
| 2021-11-08 | $18.06 | $50.17 | 0 |
| 2021-11-05 | $18.06 | $50.17 | 0 |
| 2021-11-04 | $18.06 | $50.17 | 0 |
| 2021-11-03 | $18.06 | $50.17 | 0 |
| 2021-11-02 | $18.06 | $50.17 | 0 |
| 2021-11-01 | $18.06 | $50.17 | 100 |
| 2021-10-29 | $18.05 | $50.15 | 0 |
| 2021-10-28 | $18.05 | $50.15 | 7,400 |
| 2021-10-27 | $18.16 | $50.45 | 4,300 |
| 2021-10-26 | $18.16 | $50.45 | 0 |
| 2021-10-25 | $18.16 | $50.45 | 0 |
| 2021-10-22 | $18.16 | $50.45 | 300 |
| 2021-10-21 | $18.25 | $50.70 | 0 |
| 2021-10-20 | $18.25 | $50.70 | 0 |
| 2021-10-19 | $18.25 | $50.70 | 200 |
| 2021-10-18 | $18.16 | $50.45 | 8,300 |
| 2021-10-15 | $18.25 | $50.70 | 0 |
| 2021-10-14 | $18.25 | $50.70 | 7,000 |
| 2021-10-13 | $18.25 | $50.70 | 0 |
| 2021-10-12 | $18.25 | $50.70 | 200 |
| 2021-10-11 | $18.10 | $50.29 | 0 |
| 2021-10-08 | $18.10 | $50.29 | 0 |
| 2021-10-07 | $18.10 | $50.29 | 0 |
| 2021-10-06 | $18.10 | $50.29 | 0 |
| 2021-10-05 | $18.10 | $50.29 | 0 |
| 2021-10-04 | $18.10 | $50.29 | 0 |
| 2021-10-01 | $18.10 | $50.29 | 0 |
| 2021-09-30 | $18.10 | $50.29 | 100 |
| 2021-09-29 | $18.30 | $50.84 | 0 |
| 2021-09-28 | $18.30 | $50.84 | 3,300 |
| 2021-09-27 | $18.30 | $50.84 | 2,500 |
| 2021-09-24 | $18.30 | $50.84 | 300 |
| 2021-09-23 | $18.25 | $50.70 | 0 |
| 2021-09-22 | $18.25 | $50.70 | 0 |
| 2021-09-21 | $18.25 | $50.70 | 0 |
| 2021-09-20 | $18.25 | $50.70 | 0 |
| 2021-09-17 | $18.25 | $50.70 | 0 |
| 2021-09-16 | $18.25 | $50.70 | 0 |
| 2021-09-15 | $18.25 | $50.70 | 100 |
| 2021-09-14 | $18.00 | $50.01 | 0 |
| 2021-09-13 | $18.00 | $50.01 | 0 |
| 2021-09-10 | $18.00 | $50.01 | 0 |
| 2021-09-09 | $18.00 | $50.01 | 0 |
| 2021-09-08 | $18.00 | $50.01 | 0 |
| 2021-09-07 | $18.00 | $50.01 | 0 |
| 2021-09-03 | $18.00 | $50.01 | 1,700 |
| 2021-09-02 | $18.15 | $50.42 | 0 |
| 2021-09-01 | $18.15 | $50.42 | 100 |
| 2021-08-31 | $18.00 | $50.01 | 10,200 |
| 2021-08-30 | $18.40 | $51.12 | 0 |
| 2021-08-27 | $18.40 | $51.12 | 0 |
| 2021-08-26 | $18.40 | $51.12 | 0 |
| 2021-08-25 | $18.40 | $51.12 | 0 |
| 2021-08-24 | $18.40 | $51.12 | 0 |
| 2021-08-23 | $18.40 | $51.12 | 0 |
| 2021-08-20 | $18.40 | $51.12 | 0 |
| 2021-08-19 | $18.40 | $51.12 | 0 |
| 2021-08-18 | $18.40 | $51.12 | 0 |
| 2021-08-17 | $18.40 | $51.12 | 0 |
| 2021-08-16 | $18.40 | $51.12 | 0 |
| 2021-08-13 | $18.40 | $51.12 | 0 |
| 2021-08-12 | $18.40 | $51.12 | 0 |
| 2021-08-11 | $18.40 | $51.12 | 0 |
| 2021-08-10 | $18.40 | $51.12 | 500 |
| 2021-08-09 | $18.40 | $51.12 | 0 |
| 2021-08-06 | $18.40 | $51.12 | 0 |
| 2021-08-05 | $18.40 | $51.12 | 100 |
| 2021-08-04 | $18.50 | $51.40 | 0 |
| 2021-08-03 | $18.50 | $51.40 | 0 |
| 2021-08-02 | $18.50 | $51.40 | 0 |
| 2021-07-30 | $18.50 | $51.40 | 0 |
| 2021-07-29 | $18.50 | $51.40 | 0 |
| 2021-07-28 | $18.50 | $51.40 | 200 |
| 2021-07-27 | $18.40 | $51.12 | 0 |
| 2021-07-26 | $18.40 | $51.12 | 0 |
| 2021-07-23 | $18.40 | $51.12 | 500 |
| 2021-07-22 | $18.50 | $51.40 | 100 |
| 2021-07-21 | $18.50 | $51.40 | 0 |
| 2021-07-20 | $18.50 | $51.40 | 21,600 |
| 2021-07-19 | $18.42 | $51.17 | 0 |
| 2021-07-16 | $18.42 | $51.17 | 0 |
| 2021-07-15 | $18.42 | $51.17 | 0 |
| 2021-07-14 | $18.42 | $51.17 | 0 |
| 2021-07-13 | $18.42 | $51.17 | 4,500 |
| 2021-07-12 | $18.40 | $51.12 | 0 |
| 2021-07-09 | $18.40 | $51.12 | 2,000 |
| 2021-07-08 | $18.40 | $51.12 | 0 |
| 2021-07-07 | $18.40 | $51.12 | 0 |
| 2021-07-06 | $18.40 | $51.12 | 0 |
| 2021-07-02 | $18.40 | $51.12 | 0 |
| 2021-07-01 | $18.40 | $51.12 | 100 |
| 2021-06-30 | $18.31 | $50.87 | 100 |
| 2021-06-29 | $18.40 | $51.12 | 100 |
| 2021-06-28 | $18.40 | $51.12 | 0 |
| 2021-06-25 | $18.40 | $51.12 | 0 |
| 2021-06-24 | $18.40 | $51.12 | 0 |
| 2021-06-23 | $18.40 | $51.12 | 21,800 |
| 2021-06-22 | $18.30 | $50.84 | 0 |
| 2021-06-21 | $18.30 | $50.84 | 0 |
| 2021-06-18 | $18.30 | $50.84 | 0 |
| 2021-06-17 | $18.30 | $50.84 | 0 |
| 2021-06-16 | $18.30 | $50.84 | 0 |
| 2021-06-15 | $18.30 | $50.84 | 0 |
| 2021-06-14 | $18.30 | $50.84 | 200 |
| 2021-06-11 | $18.25 | $50.70 | 0 |
| 2021-06-10 | $18.25 | $50.70 | 0 |
| 2021-06-09 | $18.25 | $50.70 | 0 |
| 2021-06-08 | $18.25 | $50.70 | 200 |
| 2021-06-07 | $18.25 | $50.70 | 300 |
| 2021-06-04 | $18.25 | $50.70 | 100 |
| 2021-06-03 | $18.20 | $50.56 | 200 |
| 2021-06-02 | $18.16 | $50.45 | 0 |
| 2021-06-01 | $18.16 | $50.45 | 0 |
| 2021-05-28 | $18.16 | $50.45 | 5,300 |
| 2021-05-27 | $18.15 | $50.42 | 300 |
| 2021-05-26 | $18.15 | $50.42 | 0 |
| 2021-05-25 | $18.15 | $50.42 | 200 |
| 2021-05-24 | $18.02 | $50.06 | 0 |
| 2021-05-21 | $18.02 | $50.06 | 0 |
| 2021-05-20 | $18.02 | $50.06 | 0 |
| 2021-05-19 | $18.02 | $50.06 | 0 |
| 2021-05-18 | $18.02 | $50.06 | 0 |
| 2021-05-17 | $18.02 | $50.06 | 0 |
| 2021-05-14 | $18.02 | $50.06 | 0 |
| 2021-05-13 | $18.02 | $50.06 | 0 |
| 2021-05-12 | $18.02 | $50.06 | 100 |
| 2021-05-11 | $18.00 | $50.01 | 0 |
| 2021-05-10 | $18.00 | $50.01 | 300 |
| 2021-05-07 | $18.00 | $50.01 | 0 |
| 2021-05-06 | $18.00 | $50.01 | 0 |
| 2021-05-05 | $18.00 | $50.01 | 500 |
| 2021-05-04 | $17.95 | $49.87 | 0 |
| 2021-05-03 | $17.95 | $49.87 | 0 |
| 2021-04-30 | $17.95 | $49.87 | 0 |
| 2021-04-29 | $17.95 | $49.87 | 0 |
| 2021-04-28 | $17.95 | $49.87 | 2,600 |
| 2021-04-27 | $17.55 | $48.76 | 0 |
| 2021-04-26 | $17.55 | $48.76 | 0 |
| 2021-04-23 | $17.55 | $48.76 | 0 |
| 2021-04-22 | $17.55 | $48.76 | 0 |
| 2021-04-21 | $17.55 | $48.76 | 1,000 |
| 2021-04-20 | $17.50 | $48.62 | 900 |
| 2021-04-19 | $17.50 | $48.62 | 0 |
| 2021-04-16 | $17.50 | $48.62 | 1,800 |
| 2021-04-15 | $17.41 | $48.37 | 0 |
| 2021-04-14 | $17.41 | $48.37 | 4,700 |
| 2021-04-13 | $17.37 | $48.26 | 0 |
| 2021-04-12 | $17.37 | $48.26 | 0 |
| 2021-04-09 | $17.37 | $48.26 | 400 |
| 2021-04-08 | $17.45 | $48.48 | 200 |
| 2021-04-07 | $17.32 | $48.12 | 0 |
| 2021-04-06 | $17.32 | $48.12 | 0 |
| 2021-04-05 | $17.32 | $48.12 | 0 |
| 2021-04-01 | $17.32 | $48.12 | 0 |
| 2021-03-31 | $17.32 | $48.12 | 100 |
| 2021-03-30 | $17.32 | $48.12 | 100 |
| 2021-03-29 | $17.50 | $48.62 | 100 |
| 2021-03-26 | $17.50 | $48.62 | 100 |
| 2021-03-25 | $17.31 | $48.09 | 0 |
| 2021-03-24 | $17.31 | $48.09 | 0 |
| 2021-03-23 | $17.31 | $48.09 | 300 |
| 2021-03-22 | $17.58 | $48.84 | 0 |
| 2021-03-19 | $17.58 | $48.84 | 0 |
| 2021-03-18 | $17.58 | $48.84 | 0 |
| 2021-03-17 | $17.58 | $48.84 | 0 |
| 2021-03-16 | $17.58 | $48.84 | 0 |
| 2021-03-15 | $17.58 | $48.84 | 0 |
| 2021-03-12 | $17.58 | $48.84 | 0 |
| 2021-03-11 | $17.58 | $48.84 | 0 |
| 2021-03-10 | $17.58 | $48.84 | 0 |
| 2021-03-09 | $17.58 | $48.84 | 100 |
| 2021-03-08 | $17.50 | $48.62 | 0 |
| 2021-03-05 | $17.50 | $48.62 | 300 |
| 2021-03-04 | $17.00 | $47.23 | 0 |
| 2021-03-03 | $17.00 | $47.23 | 0 |
| 2021-03-02 | $17.00 | $47.23 | 0 |
| 2021-03-01 | $17.00 | $47.23 | 100 |
| 2021-02-26 | $16.78 | $46.62 | 0 |
| 2021-02-25 | $16.78 | $46.62 | 400 |
| 2021-02-24 | $16.65 | $46.26 | 100 |
| 2021-02-23 | $16.75 | $46.54 | 0 |
| 2021-02-22 | $16.75 | $46.54 | 0 |
| 2021-02-19 | $16.75 | $46.54 | 0 |
| 2021-02-18 | $16.75 | $46.54 | 0 |
| 2021-02-17 | $16.75 | $46.54 | 0 |
| 2021-02-16 | $16.75 | $46.54 | 0 |
| 2021-02-12 | $16.75 | $46.54 | 200 |
| 2021-02-11 | $16.50 | $45.84 | 0 |
| 2021-02-10 | $16.50 | $45.84 | 400 |
| 2021-02-09 | $16.75 | $46.54 | 0 |
| 2021-02-08 | $16.75 | $46.54 | 0 |
| 2021-02-05 | $16.75 | $46.54 | 0 |
| 2021-02-04 | $16.75 | $46.54 | 0 |
| 2021-02-03 | $16.75 | $46.54 | 0 |
| 2021-02-02 | $16.75 | $46.54 | 0 |
| 2021-02-01 | $16.75 | $46.54 | 400 |
| 2021-01-29 | $16.56 | $46.01 | 500 |
| 2021-01-28 | $16.75 | $46.54 | 1,500 |
| 2021-01-27 | $17.50 | $48.62 | 0 |
| 2021-01-26 | $17.50 | $48.62 | 200 |
| 2021-01-25 | $17.95 | $49.87 | 0 |
| 2021-01-22 | $17.95 | $49.87 | 100 |
| 2021-01-21 | $17.95 | $49.87 | 0 |
| 2021-01-20 | $17.95 | $49.87 | 0 |
| 2021-01-19 | $17.95 | $49.87 | 200 |
| 2021-01-15 | $16.25 | $45.15 | 277,800 |
| 2021-01-14 | $15.95 | $44.31 | 1,800 |
| 2021-01-13 | $15.32 | $42.56 | 100 |
| 2021-01-12 | $15.30 | $42.51 | 0 |
| 2021-01-11 | $15.30 | $42.51 | 0 |
| 2021-01-08 | $15.30 | $42.51 | 200 |
| 2021-01-07 | $15.05 | $41.81 | 0 |
| 2021-01-06 | $15.05 | $41.81 | 5,400 |
| 2021-01-05 | $15.15 | $42.09 | 500 |
| 2021-01-04 | $15.15 | $42.09 | 0 |