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
- 1999-10-19 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 | $18.75 | $43.92 | 6,100 |
| 2021-12-30 | $18.35 | $42.99 | 2,700 |
| 2021-12-29 | $18.22 | $42.68 | 1,600 |
| 2021-12-28 | $17.86 | $41.84 | 2,300 |
| 2021-12-27 | $18.02 | $42.21 | 700 |
| 2021-12-23 | $17.81 | $41.72 | 400 |
| 2021-12-22 | $17.81 | $41.72 | 400 |
| 2021-12-21 | $17.81 | $41.72 | 900 |
| 2021-12-20 | $18.09 | $42.38 | 1,300 |
| 2021-12-17 | $18.07 | $42.33 | 2,100 |
| 2021-12-16 | $18.08 | $42.35 | 2,300 |
| 2021-12-15 | $18.30 | $42.31 | 4,700 |
| 2021-12-14 | $18.49 | $42.75 | 4,500 |
| 2021-12-13 | $18.28 | $42.26 | 3,500 |
| 2021-12-10 | $18.55 | $42.89 | 600 |
| 2021-12-09 | $18.01 | $41.64 | 4,400 |
| 2021-12-08 | $18.45 | $42.65 | 1,200 |
| 2021-12-07 | $18.15 | $41.96 | 1,800 |
| 2021-12-06 | $18.01 | $41.64 | 600 |
| 2021-12-03 | $17.80 | $41.15 | 500 |
| 2021-12-02 | $18.21 | $42.10 | 700 |
| 2021-12-01 | $17.80 | $41.15 | 3,400 |
| 2021-11-30 | $18.20 | $42.08 | 1,100 |
| 2021-11-29 | $18.01 | $41.64 | 1,000 |
| 2021-11-26 | $18.00 | $41.61 | 1,100 |
| 2021-11-24 | $18.22 | $42.12 | 1,300 |
| 2021-11-23 | $18.05 | $41.73 | 300 |
| 2021-11-22 | $18.19 | $42.05 | 800 |
| 2021-11-19 | $18.26 | $42.21 | 600 |
| 2021-11-18 | $18.62 | $43.05 | 1,100 |
| 2021-11-17 | $18.12 | $41.89 | 1,800 |
| 2021-11-16 | $18.46 | $42.68 | 2,500 |
| 2021-11-15 | $18.49 | $42.75 | 2,100 |
| 2021-11-12 | $18.50 | $42.77 | 1,100 |
| 2021-11-11 | $18.49 | $42.75 | 1,500 |
| 2021-11-10 | $18.49 | $42.75 | 1,700 |
| 2021-11-09 | $18.20 | $42.08 | 500 |
| 2021-11-08 | $18.20 | $42.08 | 500 |
| 2021-11-05 | $18.23 | $42.15 | 900 |
| 2021-11-04 | $18.23 | $42.15 | 400 |
| 2021-11-03 | $18.25 | $42.19 | 0 |
| 2021-11-02 | $18.25 | $42.19 | 600 |
| 2021-11-01 | $18.01 | $41.64 | 400 |
| 2021-10-29 | $18.01 | $41.64 | 1,900 |
| 2021-10-28 | $18.46 | $42.68 | 6,900 |
| 2021-10-27 | $18.03 | $41.68 | 3,800 |
| 2021-10-26 | $18.46 | $42.68 | 3,800 |
| 2021-10-25 | $18.38 | $42.49 | 11,000 |
| 2021-10-22 | $18.55 | $42.89 | 1,300 |
| 2021-10-21 | $18.38 | $42.49 | 1,200 |
| 2021-10-20 | $18.38 | $42.49 | 1,200 |
| 2021-10-19 | $18.74 | $43.32 | 400 |
| 2021-10-18 | $18.66 | $43.14 | 1,400 |
| 2021-10-15 | $18.92 | $43.74 | 2,100 |
| 2021-10-14 | $18.44 | $42.63 | 800 |
| 2021-10-13 | $18.37 | $42.47 | 14,600 |
| 2021-10-12 | $18.77 | $43.39 | 9,900 |
| 2021-10-11 | $18.80 | $43.46 | 26,600 |
| 2021-10-08 | $18.76 | $43.37 | 1,500 |
| 2021-10-07 | $18.87 | $43.63 | 5,200 |
| 2021-10-06 | $18.89 | $43.67 | 2,100 |
| 2021-10-05 | $18.41 | $42.56 | 3,700 |
| 2021-10-04 | $18.70 | $43.23 | 23,000 |
| 2021-10-01 | $18.85 | $43.58 | 34,000 |
| 2021-09-30 | $18.94 | $43.79 | 29,600 |
| 2021-09-29 | $18.24 | $42.17 | 36,600 |
| 2021-09-28 | $18.30 | $42.31 | 38,300 |
| 2021-09-27 | $18.32 | $42.35 | 62,900 |
| 2021-09-24 | $17.54 | $40.55 | 4,500 |
| 2021-09-23 | $18.05 | $41.73 | 19,800 |
| 2021-09-22 | $17.63 | $40.76 | 3,600 |
| 2021-09-21 | $17.70 | $40.92 | 600 |
| 2021-09-20 | $17.64 | $40.23 | 2,000 |
| 2021-09-17 | $17.76 | $40.50 | 6,300 |
| 2021-09-16 | $17.88 | $40.77 | 13,300 |
| 2021-09-15 | $17.88 | $40.77 | 500 |
| 2021-09-14 | $17.85 | $40.71 | 2,800 |
| 2021-09-13 | $18.00 | $41.05 | 2,800 |
| 2021-09-10 | $17.85 | $40.71 | 1,300 |
| 2021-09-09 | $17.87 | $40.75 | 800 |
| 2021-09-08 | $18.15 | $41.39 | 800 |
| 2021-09-07 | $17.95 | $40.93 | 2,300 |
| 2021-09-03 | $17.99 | $41.02 | 5,500 |
| 2021-09-02 | $17.95 | $40.93 | 600 |
| 2021-09-01 | $17.75 | $40.48 | 1,700 |
| 2021-08-31 | $17.75 | $40.48 | 2,500 |
| 2021-08-30 | $17.69 | $40.34 | 500 |
| 2021-08-27 | $17.68 | $40.32 | 1,900 |
| 2021-08-26 | $17.98 | $41.00 | 700 |
| 2021-08-25 | $17.80 | $40.59 | 1,500 |
| 2021-08-24 | $17.81 | $40.61 | 3,300 |
| 2021-08-23 | $18.20 | $41.50 | 3,900 |
| 2021-08-20 | $17.69 | $40.34 | 900 |
| 2021-08-19 | $17.88 | $40.77 | 1,200 |
| 2021-08-18 | $17.92 | $40.87 | 1,900 |
| 2021-08-17 | $17.80 | $40.59 | 400 |
| 2021-08-16 | $17.80 | $40.59 | 2,800 |
| 2021-08-13 | $17.95 | $40.93 | 1,100 |
| 2021-08-12 | $18.00 | $41.05 | 2,800 |
| 2021-08-11 | $18.00 | $41.05 | 2,900 |
| 2021-08-10 | $18.05 | $41.16 | 4,500 |
| 2021-08-09 | $17.68 | $40.32 | 900 |
| 2021-08-06 | $17.83 | $40.66 | 1,900 |
| 2021-08-05 | $17.83 | $40.66 | 1,500 |
| 2021-08-04 | $18.02 | $41.09 | 1,100 |
| 2021-08-03 | $17.98 | $41.00 | 400 |
| 2021-08-02 | $18.09 | $41.25 | 1,500 |
| 2021-07-30 | $17.65 | $40.25 | 6,300 |
| 2021-07-29 | $17.88 | $40.77 | 1,100 |
| 2021-07-28 | $17.80 | $40.59 | 3,400 |
| 2021-07-27 | $17.90 | $40.82 | 1,200 |
| 2021-07-26 | $17.80 | $40.59 | 2,200 |
| 2021-07-23 | $17.80 | $40.59 | 5,200 |
| 2021-07-22 | $17.80 | $40.59 | 1,100 |
| 2021-07-21 | $17.70 | $40.36 | 2,500 |
| 2021-07-20 | $17.47 | $39.84 | 7,800 |
| 2021-07-19 | $17.10 | $39.00 | 23,600 |
| 2021-07-16 | $17.13 | $39.06 | 53,900 |
| 2021-07-15 | $18.30 | $41.73 | 2,700 |
| 2021-07-14 | $18.00 | $41.05 | 12,800 |
| 2021-07-13 | $18.02 | $41.09 | 2,100 |
| 2021-07-12 | $18.30 | $41.73 | 800 |
| 2021-07-09 | $18.24 | $41.60 | 1,300 |
| 2021-07-08 | $18.37 | $41.89 | 15,600 |
| 2021-07-07 | $18.20 | $41.50 | 5,500 |
| 2021-07-06 | $18.08 | $41.23 | 5,200 |
| 2021-07-02 | $18.44 | $42.05 | 2,200 |
| 2021-07-01 | $18.75 | $42.76 | 6,000 |
| 2021-06-30 | $18.46 | $42.10 | 12,000 |
| 2021-06-29 | $18.29 | $41.71 | 20,600 |
| 2021-06-28 | $18.12 | $41.32 | 32,000 |
| 2021-06-25 | $18.84 | $42.96 | 541,200 |
| 2021-06-24 | $19.14 | $43.65 | 32,300 |
| 2021-06-23 | $19.26 | $43.92 | 37,000 |
| 2021-06-22 | $18.61 | $42.44 | 44,700 |
| 2021-06-21 | $18.31 | $41.75 | 56,000 |
| 2021-06-18 | $18.10 | $41.28 | 53,000 |
| 2021-06-17 | $18.34 | $41.82 | 47,500 |
| 2021-06-16 | $18.99 | $42.76 | 27,300 |
| 2021-06-15 | $18.98 | $42.74 | 14,900 |
| 2021-06-14 | $18.91 | $42.58 | 13,900 |
| 2021-06-11 | $19.30 | $43.46 | 7,800 |
| 2021-06-10 | $19.14 | $43.10 | 5,400 |
| 2021-06-09 | $18.96 | $42.69 | 6,900 |
| 2021-06-08 | $18.76 | $42.24 | 10,800 |
| 2021-06-07 | $19.03 | $42.85 | 18,100 |
| 2021-06-04 | $19.10 | $43.01 | 12,200 |
| 2021-06-03 | $19.39 | $43.66 | 9,800 |
| 2021-06-02 | $19.24 | $43.32 | 4,800 |
| 2021-06-01 | $19.10 | $43.01 | 5,700 |
| 2021-05-28 | $18.90 | $42.56 | 4,800 |
| 2021-05-27 | $18.89 | $42.53 | 3,000 |
| 2021-05-26 | $19.36 | $43.59 | 4,400 |
| 2021-05-25 | $19.27 | $43.39 | 5,800 |
| 2021-05-24 | $19.60 | $44.13 | 4,300 |
| 2021-05-21 | $19.57 | $44.06 | 6,200 |
| 2021-05-20 | $19.35 | $43.57 | 12,200 |
| 2021-05-19 | $19.18 | $43.19 | 6,200 |
| 2021-05-18 | $19.03 | $42.85 | 11,900 |
| 2021-05-17 | $19.12 | $43.05 | 5,200 |
| 2021-05-14 | $19.06 | $42.92 | 6,600 |
| 2021-05-13 | $18.76 | $42.24 | 11,100 |
| 2021-05-12 | $18.56 | $41.79 | 12,500 |
| 2021-05-11 | $18.54 | $41.74 | 8,800 |
| 2021-05-10 | $18.57 | $41.81 | 12,600 |
| 2021-05-07 | $18.60 | $41.88 | 9,900 |
| 2021-05-06 | $18.50 | $41.65 | 16,100 |
| 2021-05-05 | $18.26 | $41.11 | 22,600 |
| 2021-05-04 | $19.04 | $42.87 | 7,700 |
| 2021-05-03 | $19.26 | $43.37 | 7,400 |
| 2021-04-30 | $19.10 | $43.01 | 12,200 |
| 2021-04-29 | $19.22 | $43.28 | 10,600 |
| 2021-04-28 | $18.96 | $42.69 | 13,000 |
| 2021-04-27 | $19.02 | $42.83 | 18,700 |
| 2021-04-26 | $19.48 | $43.86 | 3,200 |
| 2021-04-23 | $19.40 | $43.68 | 6,700 |
| 2021-04-22 | $19.43 | $43.75 | 5,200 |
| 2021-04-21 | $19.45 | $43.79 | 10,500 |
| 2021-04-20 | $19.65 | $44.24 | 5,200 |
| 2021-04-19 | $20.20 | $45.48 | 6,200 |
| 2021-04-16 | $21.40 | $48.18 | 47,100 |
| 2021-04-15 | $19.40 | $43.68 | 6,800 |
| 2021-04-14 | $19.41 | $43.70 | 9,300 |
| 2021-04-13 | $19.41 | $43.70 | 5,600 |
| 2021-04-12 | $19.48 | $43.86 | 12,200 |
| 2021-04-09 | $19.53 | $43.97 | 9,600 |
| 2021-04-08 | $19.80 | $44.58 | 4,500 |
| 2021-04-07 | $19.75 | $44.47 | 7,900 |
| 2021-04-06 | $19.98 | $44.99 | 6,900 |
| 2021-04-05 | $19.92 | $44.85 | 7,000 |
| 2021-04-01 | $20.51 | $46.18 | 7,500 |
| 2021-03-31 | $19.90 | $44.81 | 6,400 |
| 2021-03-30 | $19.52 | $43.95 | 6,600 |
| 2021-03-29 | $19.60 | $44.13 | 4,900 |
| 2021-03-26 | $19.93 | $44.87 | 4,800 |
| 2021-03-25 | $19.83 | $44.65 | 4,100 |
| 2021-03-24 | $19.75 | $44.47 | 9,100 |
| 2021-03-23 | $19.80 | $44.58 | 5,700 |
| 2021-03-22 | $20.04 | $45.12 | 8,900 |
| 2021-03-19 | $20.97 | $47.22 | 60,700 |
| 2021-03-18 | $20.12 | $45.30 | 14,600 |
| 2021-03-17 | $20.65 | $46.50 | 86,900 |
| 2021-03-16 | $20.76 | $46.74 | 5,900 |
| 2021-03-15 | $21.94 | $48.86 | 8,500 |
| 2021-03-12 | $22.45 | $50.00 | 7,100 |
| 2021-03-11 | $21.99 | $48.97 | 6,400 |
| 2021-03-10 | $21.89 | $48.75 | 10,100 |
| 2021-03-09 | $21.82 | $48.59 | 6,200 |
| 2021-03-08 | $21.69 | $48.30 | 6,700 |
| 2021-03-05 | $21.52 | $47.92 | 10,600 |
| 2021-03-04 | $21.25 | $47.32 | 14,400 |
| 2021-03-03 | $20.09 | $44.74 | 2,600 |
| 2021-03-02 | $20.29 | $45.19 | 6,500 |
| 2021-03-01 | $20.00 | $44.54 | 5,500 |
| 2021-02-26 | $19.57 | $43.58 | 6,800 |
| 2021-02-25 | $19.85 | $44.21 | 4,500 |
| 2021-02-24 | $20.00 | $44.54 | 4,000 |
| 2021-02-23 | $19.95 | $44.43 | 2,700 |
| 2021-02-22 | $20.00 | $44.54 | 5,200 |
| 2021-02-19 | $20.14 | $44.85 | 6,700 |
| 2021-02-18 | $20.00 | $44.54 | 7,000 |
| 2021-02-17 | $20.09 | $44.74 | 5,200 |
| 2021-02-16 | $20.12 | $44.81 | 5,600 |
| 2021-02-12 | $20.40 | $45.43 | 5,700 |
| 2021-02-11 | $20.05 | $44.65 | 7,200 |
| 2021-02-10 | $20.00 | $44.54 | 4,200 |
| 2021-02-09 | $20.00 | $44.54 | 3,600 |
| 2021-02-08 | $20.35 | $45.32 | 2,400 |
| 2021-02-05 | $20.25 | $45.10 | 3,600 |
| 2021-02-04 | $19.89 | $44.29 | 2,800 |
| 2021-02-03 | $19.94 | $44.41 | 5,300 |
| 2021-02-02 | $19.80 | $44.09 | 24,300 |
| 2021-02-01 | $20.35 | $45.32 | 7,600 |
| 2021-01-29 | $20.19 | $44.96 | 9,800 |
| 2021-01-28 | $19.72 | $43.92 | 4,800 |
| 2021-01-27 | $19.20 | $42.76 | 12,400 |
| 2021-01-26 | $20.04 | $44.63 | 8,700 |
| 2021-01-25 | $20.01 | $44.56 | 3,700 |
| 2021-01-22 | $20.79 | $46.30 | 7,100 |
| 2021-01-21 | $19.77 | $44.03 | 4,200 |
| 2021-01-20 | $20.20 | $44.98 | 7,500 |
| 2021-01-19 | $20.28 | $45.16 | 4,100 |
| 2021-01-15 | $20.46 | $45.56 | 5,100 |
| 2021-01-14 | $20.85 | $46.43 | 4,100 |
| 2021-01-13 | $20.66 | $46.01 | 4,000 |
| 2021-01-12 | $21.02 | $46.81 | 7,900 |
| 2021-01-11 | $21.33 | $47.50 | 3,100 |
| 2021-01-08 | $21.60 | $48.10 | 3,700 |
| 2021-01-07 | $21.80 | $48.55 | 6,000 |
| 2021-01-06 | $21.95 | $48.88 | 20,500 |
| 2021-01-05 | $21.84 | $48.64 | 2,700 |
| 2021-01-04 | $21.18 | $47.17 | 13,500 |