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
- 2010-04-22 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 | $18.45 | $23.35 | 500 |
| 2021-12-30 | $18.27 | $23.12 | 100 |
| 2021-12-29 | $18.50 | $23.41 | 11,400 |
| 2021-12-28 | $18.79 | $23.78 | 400 |
| 2021-12-27 | $18.67 | $23.63 | 31,000 |
| 2021-12-23 | $18.49 | $23.40 | 1,100 |
| 2021-12-22 | $17.79 | $22.51 | 6,400 |
| 2021-12-21 | $18.26 | $23.11 | 1,600 |
| 2021-12-20 | $17.59 | $22.26 | 300 |
| 2021-12-17 | $17.83 | $22.57 | 2,400 |
| 2021-12-16 | $17.98 | $22.76 | 6,900 |
| 2021-12-15 | $17.85 | $22.59 | 56,300 |
| 2021-12-14 | $18.40 | $23.29 | 500 |
| 2021-12-13 | $18.40 | $23.29 | 1,900 |
| 2021-12-10 | $17.95 | $22.72 | 300 |
| 2021-12-09 | $17.99 | $22.77 | 600 |
| 2021-12-08 | $18.30 | $23.16 | 2,000 |
| 2021-12-07 | $17.97 | $22.74 | 9,500 |
| 2021-12-06 | $18.02 | $22.81 | 9,100 |
| 2021-12-03 | $17.13 | $21.68 | 900 |
| 2021-12-02 | $17.60 | $22.27 | 500 |
| 2021-12-01 | $18.06 | $22.86 | 200 |
| 2021-11-30 | $17.87 | $22.62 | 900 |
| 2021-11-29 | $18.10 | $22.91 | 19,700 |
| 2021-11-26 | $18.93 | $23.96 | 0 |
| 2021-11-24 | $18.93 | $23.96 | 25,300 |
| 2021-11-23 | $19.20 | $24.30 | 3,400 |
| 2021-11-22 | $19.03 | $24.08 | 6,200 |
| 2021-11-19 | $19.00 | $24.05 | 0 |
| 2021-11-18 | $19.00 | $24.05 | 1,200 |
| 2021-11-17 | $19.17 | $24.26 | 3,100 |
| 2021-11-16 | $19.07 | $24.13 | 1,100 |
| 2021-11-15 | $19.16 | $24.25 | 1,100 |
| 2021-11-12 | $19.44 | $24.60 | 38,600 |
| 2021-11-11 | $19.27 | $24.39 | 11,900 |
| 2021-11-10 | $19.16 | $24.25 | 2,700 |
| 2021-11-09 | $19.24 | $24.35 | 18,800 |
| 2021-11-08 | $19.23 | $24.34 | 600 |
| 2021-11-05 | $19.36 | $24.50 | 200 |
| 2021-11-04 | $19.20 | $24.30 | 400 |
| 2021-11-03 | $19.29 | $24.41 | 2,000 |
| 2021-11-02 | $18.98 | $24.02 | 400 |
| 2021-11-01 | $18.88 | $23.89 | 10,100 |
| 2021-10-29 | $18.77 | $23.75 | 500 |
| 2021-10-28 | $18.84 | $23.84 | 3,200 |
| 2021-10-27 | $19.06 | $24.12 | 3,100 |
| 2021-10-26 | $18.99 | $24.03 | 700 |
| 2021-10-25 | $18.81 | $23.81 | 900 |
| 2021-10-22 | $19.09 | $24.16 | 1,100 |
| 2021-10-21 | $19.29 | $24.41 | 300 |
| 2021-10-20 | $19.12 | $24.20 | 9,300 |
| 2021-10-19 | $19.16 | $24.25 | 200 |
| 2021-10-18 | $19.20 | $24.30 | 65,200 |
| 2021-10-15 | $19.14 | $24.22 | 0 |
| 2021-10-14 | $19.14 | $24.22 | 2,000 |
| 2021-10-13 | $18.87 | $23.88 | 2,500 |
| 2021-10-12 | $19.34 | $24.48 | 14,000 |
| 2021-10-11 | $19.34 | $24.48 | 113,800 |
| 2021-10-08 | $19.32 | $24.45 | 200 |
| 2021-10-07 | $19.70 | $24.93 | 140,600 |
| 2021-10-06 | $19.36 | $24.50 | 8,200 |
| 2021-10-05 | $20.22 | $25.59 | 1,400 |
| 2021-10-04 | $20.40 | $25.82 | 700 |
| 2021-10-01 | $19.96 | $25.26 | 5,300 |
| 2021-09-30 | $20.39 | $25.81 | 900 |
| 2021-09-29 | $20.17 | $25.53 | 6,600 |
| 2021-09-28 | $20.22 | $25.59 | 16,900 |
| 2021-09-27 | $20.43 | $25.86 | 300 |
| 2021-09-24 | $21.03 | $26.62 | 0 |
| 2021-09-23 | $21.03 | $26.62 | 4,300 |
| 2021-09-22 | $20.11 | $25.45 | 0 |
| 2021-09-21 | $20.11 | $25.45 | 2,700 |
| 2021-09-20 | $19.87 | $25.15 | 300 |
| 2021-09-17 | $20.23 | $25.60 | 2,900 |
| 2021-09-16 | $20.54 | $26.00 | 1,000 |
| 2021-09-15 | $20.66 | $26.15 | 26,600 |
| 2021-09-14 | $20.54 | $26.00 | 400 |
| 2021-09-13 | $20.93 | $26.49 | 500 |
| 2021-09-10 | $20.50 | $25.94 | 600 |
| 2021-09-09 | $20.92 | $26.48 | 400 |
| 2021-09-08 | $21.39 | $27.07 | 50,400 |
| 2021-09-07 | $21.14 | $26.75 | 5,200 |
| 2021-09-03 | $21.25 | $26.89 | 1,600 |
| 2021-09-02 | $21.20 | $26.83 | 400 |
| 2021-09-01 | $21.31 | $26.97 | 300 |
| 2021-08-31 | $21.20 | $26.83 | 900 |
| 2021-08-30 | $21.90 | $27.72 | 300 |
| 2021-08-27 | $22.15 | $28.03 | 200 |
| 2021-08-26 | $21.82 | $27.61 | 400 |
| 2021-08-25 | $21.69 | $27.45 | 600 |
| 2021-08-24 | $22.10 | $27.97 | 900 |
| 2021-08-23 | $22.10 | $27.97 | 7,100 |
| 2021-08-20 | $21.95 | $27.78 | 0 |
| 2021-08-19 | $21.95 | $27.78 | 100 |
| 2021-08-18 | $22.29 | $28.21 | 200 |
| 2021-08-17 | $21.89 | $27.70 | 1,400 |
| 2021-08-16 | $22.20 | $28.10 | 500 |
| 2021-08-13 | $22.06 | $27.92 | 800 |
| 2021-08-12 | $21.81 | $27.60 | 600 |
| 2021-08-11 | $20.88 | $26.43 | 500 |
| 2021-08-10 | $21.00 | $26.58 | 400 |
| 2021-08-09 | $20.67 | $26.16 | 0 |
| 2021-08-06 | $20.67 | $26.16 | 800 |
| 2021-08-05 | $21.05 | $26.64 | 4,100 |
| 2021-08-04 | $21.05 | $26.64 | 300 |
| 2021-08-03 | $20.86 | $26.40 | 700 |
| 2021-08-02 | $20.60 | $26.07 | 700 |
| 2021-07-30 | $20.99 | $26.56 | 500 |
| 2021-07-29 | $20.93 | $26.49 | 300 |
| 2021-07-28 | $20.89 | $26.44 | 300 |
| 2021-07-27 | $21.15 | $26.77 | 200 |
| 2021-07-26 | $21.27 | $26.92 | 500 |
| 2021-07-23 | $21.06 | $26.65 | 4,900 |
| 2021-07-22 | $21.02 | $26.60 | 29,300 |
| 2021-07-21 | $21.02 | $26.60 | 2,600 |
| 2021-07-20 | $20.80 | $26.32 | 200 |
| 2021-07-19 | $20.80 | $26.32 | 3,900 |
| 2021-07-16 | $21.52 | $27.24 | 6,200 |
| 2021-07-15 | $21.76 | $27.54 | 100 |
| 2021-07-14 | $21.76 | $27.54 | 600 |
| 2021-07-13 | $21.72 | $27.49 | 4,100 |
| 2021-07-12 | $21.32 | $26.98 | 1,800 |
| 2021-07-09 | $21.36 | $27.03 | 1,800 |
| 2021-07-08 | $21.31 | $26.97 | 0 |
| 2021-07-07 | $21.31 | $26.97 | 1,100 |
| 2021-07-06 | $21.30 | $26.96 | 0 |
| 2021-07-02 | $21.30 | $26.96 | 300 |
| 2021-07-01 | $21.33 | $26.99 | 300 |
| 2021-06-30 | $21.05 | $26.64 | 2,900 |
| 2021-06-29 | $21.46 | $27.16 | 123,200 |
| 2021-06-28 | $21.46 | $27.16 | 1,600 |
| 2021-06-25 | $21.40 | $27.08 | 22,000 |
| 2021-06-24 | $21.36 | $27.03 | 200 |
| 2021-06-23 | $21.30 | $26.96 | 1,900 |
| 2021-06-22 | $21.49 | $27.20 | 30,400 |
| 2021-06-21 | $21.27 | $26.92 | 600 |
| 2021-06-18 | $21.13 | $26.74 | 300 |
| 2021-06-17 | $21.19 | $26.82 | 500 |
| 2021-06-16 | $21.72 | $27.49 | 400 |
| 2021-06-15 | $21.72 | $27.49 | 10,100 |
| 2021-06-14 | $21.66 | $27.41 | 8,700 |
| 2021-06-11 | $21.43 | $27.12 | 5,200 |
| 2021-06-10 | $21.64 | $27.39 | 12,300 |
| 2021-06-09 | $21.32 | $26.98 | 7,600 |
| 2021-06-08 | $21.31 | $26.97 | 2,400 |
| 2021-06-07 | $21.70 | $27.46 | 2,200 |
| 2021-06-04 | $21.03 | $26.62 | 0 |
| 2021-06-03 | $21.03 | $26.62 | 500 |
| 2021-06-02 | $20.90 | $26.45 | 1,600 |
| 2021-06-01 | $20.95 | $26.51 | 27,000 |
| 2021-05-28 | $20.83 | $26.36 | 63,500 |
| 2021-05-27 | $21.07 | $26.67 | 5,600 |
| 2021-05-26 | $20.88 | $26.43 | 50,100 |
| 2021-05-25 | $21.05 | $26.64 | 2,000 |
| 2021-05-24 | $21.25 | $26.89 | 5,800 |
| 2021-05-21 | $20.91 | $26.46 | 500 |
| 2021-05-20 | $20.88 | $26.43 | 600 |
| 2021-05-19 | $20.12 | $25.46 | 600 |
| 2021-05-18 | $21.86 | $27.67 | 6,900 |
| 2021-05-17 | $21.12 | $26.73 | 600 |
| 2021-05-14 | $20.43 | $25.86 | 400 |
| 2021-05-13 | $20.14 | $25.49 | 700 |
| 2021-05-12 | $20.28 | $25.67 | 50,800 |
| 2021-05-11 | $19.98 | $25.29 | 1,100 |
| 2021-05-10 | $20.36 | $25.77 | 2,600 |
| 2021-05-07 | $20.21 | $25.58 | 2,200 |
| 2021-05-06 | $19.92 | $25.21 | 800 |
| 2021-05-05 | $19.71 | $24.94 | 1,000 |
| 2021-05-04 | $19.65 | $24.87 | 2,600 |
| 2021-05-03 | $19.26 | $24.38 | 2,100 |
| 2021-04-30 | $19.31 | $24.44 | 1,800 |
| 2021-04-29 | $19.22 | $24.32 | 3,300 |
| 2021-04-28 | $19.34 | $24.48 | 4,000 |
| 2021-04-27 | $19.22 | $24.32 | 1,200 |
| 2021-04-26 | $19.44 | $24.60 | 500 |
| 2021-04-23 | $19.47 | $24.64 | 700 |
| 2021-04-22 | $19.35 | $24.49 | 1,700 |
| 2021-04-21 | $19.31 | $24.44 | 8,800 |
| 2021-04-20 | $19.37 | $24.51 | 36,500 |
| 2021-04-19 | $19.56 | $24.75 | 600 |
| 2021-04-16 | $19.33 | $24.46 | 2,300 |
| 2021-04-15 | $19.16 | $24.25 | 4,100 |
| 2021-04-14 | $19.20 | $24.30 | 700 |
| 2021-04-13 | $19.56 | $24.75 | 0 |
| 2021-04-12 | $19.56 | $24.75 | 0 |
| 2021-04-09 | $19.56 | $24.75 | 1,300 |
| 2021-04-08 | $19.79 | $25.05 | 600 |
| 2021-04-07 | $19.79 | $25.05 | 4,100 |
| 2021-04-06 | $19.65 | $24.87 | 1,500 |
| 2021-04-05 | $20.30 | $24.79 | 400 |
| 2021-04-01 | $20.26 | $24.75 | 500 |
| 2021-03-31 | $20.20 | $24.67 | 5,400 |
| 2021-03-30 | $20.16 | $24.62 | 5,200 |
| 2021-03-29 | $20.37 | $24.88 | 1,500 |
| 2021-03-26 | $19.98 | $24.40 | 300 |
| 2021-03-25 | $19.70 | $24.06 | 1,300 |
| 2021-03-24 | $19.80 | $24.18 | 2,200 |
| 2021-03-23 | $19.72 | $24.09 | 600 |
| 2021-03-22 | $19.75 | $24.12 | 500 |
| 2021-03-19 | $19.55 | $23.88 | 800 |
| 2021-03-18 | $20.07 | $24.51 | 1,700 |
| 2021-03-17 | $19.90 | $24.31 | 1,500 |
| 2021-03-16 | $19.66 | $24.01 | 5,800 |
| 2021-03-15 | $19.88 | $24.28 | 1,800 |
| 2021-03-12 | $19.69 | $24.05 | 1,000 |
| 2021-03-11 | $19.32 | $23.60 | 1,600 |
| 2021-03-10 | $19.13 | $23.36 | 3,100 |
| 2021-03-09 | $18.32 | $22.38 | 200 |
| 2021-03-08 | $18.08 | $22.08 | 1,500 |
| 2021-03-05 | $17.84 | $21.79 | 900 |
| 2021-03-04 | $17.94 | $21.91 | 1,400 |
| 2021-03-03 | $18.16 | $22.18 | 300 |
| 2021-03-02 | $17.96 | $21.94 | 800 |
| 2021-03-01 | $18.21 | $22.24 | 3,200 |
| 2021-02-26 | $17.99 | $21.97 | 300 |
| 2021-02-25 | $18.05 | $22.05 | 4,700 |
| 2021-02-24 | $18.03 | $22.02 | 1,900 |
| 2021-02-23 | $17.96 | $21.94 | 600 |
| 2021-02-22 | $18.09 | $22.09 | 300 |
| 2021-02-19 | $18.01 | $22.00 | 2,800 |
| 2021-02-18 | $17.95 | $21.92 | 11,400 |
| 2021-02-17 | $17.70 | $21.62 | 300 |
| 2021-02-16 | $17.81 | $21.75 | 9,600 |
| 2021-02-12 | $17.95 | $21.92 | 1,300 |
| 2021-02-11 | $17.98 | $21.96 | 4,200 |
| 2021-02-10 | $18.13 | $22.14 | 2,700 |
| 2021-02-09 | $18.06 | $22.06 | 800 |
| 2021-02-08 | $18.24 | $22.28 | 600 |
| 2021-02-05 | $18.31 | $22.36 | 3,000 |
| 2021-02-04 | $18.34 | $22.40 | 300 |
| 2021-02-03 | $18.27 | $22.31 | 300 |
| 2021-02-02 | $17.87 | $21.83 | 5,000 |
| 2021-02-01 | $17.87 | $21.83 | 2,700 |
| 2021-01-29 | $17.95 | $21.92 | 900 |
| 2021-01-28 | $18.38 | $22.45 | 700 |
| 2021-01-27 | $18.19 | $22.22 | 2,500 |
| 2021-01-26 | $18.28 | $22.33 | 13,600 |
| 2021-01-25 | $17.98 | $21.96 | 8,300 |
| 2021-01-22 | $18.22 | $22.25 | 2,500 |
| 2021-01-21 | $18.35 | $22.41 | 0 |
| 2021-01-20 | $18.35 | $22.41 | 3,100 |
| 2021-01-19 | $18.24 | $22.28 | 300 |
| 2021-01-15 | $18.13 | $22.14 | 7,500 |
| 2021-01-14 | $18.55 | $22.66 | 900 |
| 2021-01-13 | $18.46 | $22.55 | 400 |
| 2021-01-12 | $18.55 | $22.66 | 4,600 |
| 2021-01-11 | $18.36 | $22.42 | 4,000 |
| 2021-01-08 | $18.64 | $22.77 | 23,300 |
| 2021-01-07 | $18.72 | $22.86 | 3,400 |
| 2021-01-06 | $18.56 | $22.67 | 3,000 |
| 2021-01-05 | $18.36 | $22.42 | 1,100 |
| 2021-01-04 | $18.40 | $22.47 | 4,000 |