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
- 1996-11-18 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 | $18.51 | $52.37 | 102,100 |
| 2021-12-30 | $18.46 | $52.23 | 176,900 |
| 2021-12-29 | $18.48 | $52.29 | 225,100 |
| 2021-12-28 | $18.61 | $52.65 | 141,300 |
| 2021-12-27 | $18.46 | $52.23 | 197,900 |
| 2021-12-23 | $18.43 | $52.14 | 219,700 |
| 2021-12-22 | $18.11 | $51.24 | 177,500 |
| 2021-12-21 | $18.10 | $51.21 | 214,900 |
| 2021-12-20 | $17.87 | $50.56 | 283,200 |
| 2021-12-17 | $18.10 | $51.21 | 204,700 |
| 2021-12-16 | $18.27 | $51.69 | 195,300 |
| 2021-12-15 | $18.24 | $51.61 | 139,800 |
| 2021-12-14 | $18.22 | $51.55 | 315,700 |
| 2021-12-13 | $18.01 | $50.96 | 269,800 |
| 2021-12-10 | $17.94 | $50.76 | 228,700 |
| 2021-12-09 | $17.97 | $50.84 | 330,100 |
| 2021-12-08 | $18.32 | $51.83 | 399,700 |
| 2021-12-07 | $18.12 | $51.27 | 399,700 |
| 2021-12-06 | $18.00 | $50.93 | 319,100 |
| 2021-12-03 | $17.61 | $49.82 | 203,400 |
| 2021-12-02 | $17.77 | $50.28 | 280,000 |
| 2021-12-01 | $17.83 | $50.45 | 275,800 |
| 2021-11-30 | $17.74 | $50.19 | 396,200 |
| 2021-11-29 | $18.23 | $51.58 | 303,000 |
| 2021-11-26 | $18.37 | $51.97 | 376,500 |
| 2021-11-24 | $19.02 | $53.81 | 315,300 |
| 2021-11-23 | $19.18 | $54.27 | 211,100 |
| 2021-11-22 | $19.01 | $53.79 | 394,800 |
| 2021-11-19 | $18.64 | $52.74 | 293,500 |
| 2021-11-18 | $19.04 | $53.87 | 154,500 |
| 2021-11-17 | $19.10 | $54.04 | 175,000 |
| 2021-11-16 | $18.96 | $53.64 | 134,400 |
| 2021-11-15 | $19.08 | $53.98 | 207,600 |
| 2021-11-12 | $19.57 | $55.37 | 153,200 |
| 2021-11-11 | $19.27 | $54.52 | 105,800 |
| 2021-11-10 | $19.15 | $54.18 | 142,100 |
| 2021-11-09 | $19.25 | $54.46 | 135,100 |
| 2021-11-08 | $19.29 | $54.58 | 106,100 |
| 2021-11-05 | $19.50 | $55.17 | 118,400 |
| 2021-11-04 | $19.23 | $54.41 | 142,700 |
| 2021-11-03 | $19.41 | $54.92 | 120,000 |
| 2021-11-02 | $19.03 | $53.84 | 175,400 |
| 2021-11-01 | $18.93 | $53.56 | 205,800 |
| 2021-10-29 | $18.64 | $52.74 | 208,400 |
| 2021-10-28 | $18.77 | $53.11 | 131,700 |
| 2021-10-27 | $18.84 | $53.30 | 142,200 |
| 2021-10-26 | $19.02 | $53.81 | 163,200 |
| 2021-10-25 | $18.92 | $53.53 | 198,600 |
| 2021-10-22 | $19.14 | $54.15 | 129,200 |
| 2021-10-21 | $19.27 | $54.52 | 124,800 |
| 2021-10-20 | $19.31 | $54.63 | 98,300 |
| 2021-10-19 | $19.14 | $54.15 | 195,800 |
| 2021-10-18 | $19.21 | $54.35 | 258,100 |
| 2021-10-15 | $19.18 | $54.27 | 129,900 |
| 2021-10-14 | $19.22 | $54.38 | 154,200 |
| 2021-10-13 | $19.04 | $53.87 | 147,200 |
| 2021-10-12 | $18.96 | $53.64 | 269,800 |
| 2021-10-11 | $19.23 | $54.41 | 194,800 |
| 2021-10-08 | $19.39 | $54.86 | 524,300 |
| 2021-10-07 | $19.48 | $55.11 | 259,000 |
| 2021-10-06 | $19.48 | $55.11 | 649,400 |
| 2021-10-05 | $20.00 | $56.59 | 156,500 |
| 2021-10-04 | $20.26 | $57.32 | 112,800 |
| 2021-10-01 | $20.25 | $57.29 | 210,600 |
| 2021-09-30 | $20.15 | $57.01 | 105,800 |
| 2021-09-29 | $20.33 | $57.52 | 167,900 |
| 2021-09-28 | $20.27 | $57.35 | 247,600 |
| 2021-09-27 | $20.64 | $58.40 | 117,000 |
| 2021-09-24 | $20.51 | $58.03 | 208,300 |
| 2021-09-23 | $20.77 | $58.76 | 129,300 |
| 2021-09-22 | $20.42 | $57.77 | 152,700 |
| 2021-09-21 | $20.23 | $57.24 | 182,500 |
| 2021-09-20 | $19.95 | $56.44 | 303,100 |
| 2021-09-17 | $20.53 | $58.09 | 484,900 |
| 2021-09-16 | $20.63 | $58.37 | 95,900 |
| 2021-09-15 | $20.69 | $58.54 | 98,300 |
| 2021-09-14 | $20.55 | $58.14 | 221,800 |
| 2021-09-13 | $20.75 | $58.71 | 102,100 |
| 2021-09-10 | $20.52 | $58.06 | 93,200 |
| 2021-09-09 | $21.03 | $59.50 | 294,400 |
| 2021-09-08 | $21.29 | $60.24 | 154,000 |
| 2021-09-07 | $21.29 | $60.24 | 121,900 |
| 2021-09-03 | $21.21 | $60.01 | 72,400 |
| 2021-09-02 | $21.34 | $60.38 | 88,600 |
| 2021-09-01 | $21.43 | $60.63 | 38,600 |
| 2021-08-31 | $21.28 | $60.21 | 86,500 |
| 2021-08-30 | $21.73 | $61.48 | 64,100 |
| 2021-08-27 | $21.85 | $61.82 | 44,500 |
| 2021-08-26 | $21.71 | $61.42 | 51,500 |
| 2021-08-25 | $21.93 | $62.05 | 43,000 |
| 2021-08-24 | $21.93 | $62.05 | 81,000 |
| 2021-08-23 | $22.17 | $62.73 | 51,700 |
| 2021-08-20 | $22.07 | $62.44 | 55,900 |
| 2021-08-19 | $21.79 | $61.65 | 71,600 |
| 2021-08-18 | $22.11 | $62.56 | 76,600 |
| 2021-08-17 | $21.99 | $62.22 | 82,300 |
| 2021-08-16 | $22.04 | $62.36 | 134,500 |
| 2021-08-13 | $21.93 | $62.05 | 702,100 |
| 2021-08-12 | $21.75 | $61.54 | 209,500 |
| 2021-08-11 | $21.06 | $59.59 | 41,200 |
| 2021-08-10 | $21.02 | $59.47 | 82,600 |
| 2021-08-09 | $20.99 | $59.39 | 71,400 |
| 2021-08-06 | $20.84 | $58.96 | 255,300 |
| 2021-08-05 | $20.81 | $58.88 | 62,300 |
| 2021-08-04 | $20.78 | $58.79 | 70,400 |
| 2021-08-03 | $20.98 | $59.36 | 77,800 |
| 2021-08-02 | $20.70 | $58.57 | 77,400 |
| 2021-07-30 | $20.81 | $58.88 | 98,600 |
| 2021-07-29 | $21.05 | $59.56 | 54,200 |
| 2021-07-28 | $21.13 | $59.78 | 49,800 |
| 2021-07-27 | $21.16 | $59.87 | 84,100 |
| 2021-07-26 | $21.11 | $59.73 | 105,000 |
| 2021-07-23 | $21.06 | $59.59 | 110,600 |
| 2021-07-22 | $20.83 | $58.93 | 833,900 |
| 2021-07-21 | $21.24 | $60.09 | 551,000 |
| 2021-07-20 | $20.78 | $58.79 | 117,000 |
| 2021-07-19 | $20.76 | $58.74 | 209,900 |
| 2021-07-16 | $21.63 | $61.20 | 51,300 |
| 2021-07-15 | $21.63 | $61.20 | 60,700 |
| 2021-07-14 | $21.75 | $61.54 | 95,200 |
| 2021-07-13 | $21.70 | $61.40 | 69,500 |
| 2021-07-12 | $21.77 | $61.59 | 69,100 |
| 2021-07-09 | $21.47 | $60.75 | 120,500 |
| 2021-07-08 | $21.19 | $59.95 | 122,100 |
| 2021-07-07 | $21.29 | $60.24 | 94,200 |
| 2021-07-06 | $21.16 | $59.87 | 63,900 |
| 2021-07-02 | $21.35 | $60.41 | 67,800 |
| 2021-07-01 | $21.23 | $60.07 | 206,800 |
| 2021-06-30 | $21.26 | $60.15 | 181,900 |
| 2021-06-29 | $21.45 | $60.69 | 231,200 |
| 2021-06-28 | $21.39 | $60.52 | 97,800 |
| 2021-06-25 | $21.30 | $60.26 | 375,100 |
| 2021-06-24 | $21.39 | $60.52 | 138,200 |
| 2021-06-23 | $21.23 | $60.07 | 117,100 |
| 2021-06-22 | $21.56 | $61.00 | 1,019,300 |
| 2021-06-21 | $21.28 | $60.21 | 1,160,700 |
| 2021-06-18 | $20.92 | $59.19 | 117,700 |
| 2021-06-17 | $21.12 | $59.75 | 98,000 |
| 2021-06-16 | $21.43 | $60.63 | 85,400 |
| 2021-06-15 | $21.69 | $61.37 | 149,700 |
| 2021-06-14 | $21.68 | $61.34 | 136,000 |
| 2021-06-11 | $21.60 | $61.11 | 145,600 |
| 2021-06-10 | $21.63 | $61.20 | 95,900 |
| 2021-06-09 | $21.28 | $60.21 | 78,900 |
| 2021-06-08 | $21.30 | $60.26 | 84,000 |
| 2021-06-07 | $21.32 | $60.32 | 67,700 |
| 2021-06-04 | $21.12 | $59.75 | 168,000 |
| 2021-06-03 | $21.03 | $59.50 | 155,000 |
| 2021-06-02 | $21.14 | $59.81 | 178,700 |
| 2021-06-01 | $21.14 | $59.81 | 295,600 |
| 2021-05-28 | $20.88 | $59.08 | 189,700 |
| 2021-05-27 | $20.90 | $59.13 | 174,100 |
| 2021-05-26 | $20.94 | $59.25 | 63,900 |
| 2021-05-25 | $21.13 | $59.78 | 140,200 |
| 2021-05-24 | $21.20 | $59.98 | 233,800 |
| 2021-05-21 | $21.04 | $59.53 | 172,000 |
| 2021-05-20 | $20.79 | $58.82 | 229,800 |
| 2021-05-19 | $20.23 | $57.24 | 69,800 |
| 2021-05-18 | $20.92 | $59.19 | 74,400 |
| 2021-05-17 | $21.05 | $59.56 | 272,000 |
| 2021-05-14 | $20.49 | $57.97 | 182,200 |
| 2021-05-13 | $20.13 | $56.95 | 227,900 |
| 2021-05-12 | $20.17 | $57.07 | 302,500 |
| 2021-05-11 | $19.94 | $56.42 | 131,200 |
| 2021-05-10 | $20.15 | $57.01 | 80,200 |
| 2021-05-07 | $20.13 | $56.95 | 90,600 |
| 2021-05-06 | $20.04 | $56.70 | 84,000 |
| 2021-05-05 | $19.77 | $55.94 | 304,700 |
| 2021-05-04 | $19.43 | $54.97 | 71,700 |
| 2021-05-03 | $19.46 | $55.06 | 210,900 |
| 2021-04-30 | $19.28 | $54.55 | 108,300 |
| 2021-04-29 | $19.42 | $54.95 | 204,300 |
| 2021-04-28 | $19.45 | $55.03 | 101,700 |
| 2021-04-27 | $19.40 | $54.89 | 140,100 |
| 2021-04-26 | $19.45 | $55.03 | 100,900 |
| 2021-04-23 | $19.50 | $55.17 | 151,400 |
| 2021-04-22 | $19.41 | $54.92 | 156,300 |
| 2021-04-21 | $19.48 | $55.11 | 200,800 |
| 2021-04-20 | $19.44 | $55.00 | 209,900 |
| 2021-04-19 | $19.60 | $55.45 | 206,300 |
| 2021-04-16 | $19.40 | $54.89 | 157,600 |
| 2021-04-15 | $19.19 | $54.29 | 175,900 |
| 2021-04-14 | $19.28 | $54.55 | 127,300 |
| 2021-04-13 | $19.26 | $54.49 | 247,200 |
| 2021-04-12 | $19.45 | $55.03 | 187,800 |
| 2021-04-09 | $19.66 | $55.62 | 133,100 |
| 2021-04-08 | $19.83 | $56.11 | 113,000 |
| 2021-04-07 | $19.74 | $55.85 | 570,000 |
| 2021-04-06 | $19.72 | $55.79 | 195,500 |
| 2021-04-05 | $20.99 | $57.36 | 143,900 |
| 2021-04-01 | $20.43 | $55.83 | 134,200 |
| 2021-03-31 | $20.24 | $55.31 | 84,100 |
| 2021-03-30 | $20.04 | $54.77 | 285,300 |
| 2021-03-29 | $20.29 | $55.45 | 307,600 |
| 2021-03-26 | $19.95 | $54.52 | 55,600 |
| 2021-03-25 | $19.85 | $54.25 | 88,100 |
| 2021-03-24 | $19.74 | $53.95 | 124,900 |
| 2021-03-23 | $19.85 | $54.25 | 58,400 |
| 2021-03-22 | $19.65 | $53.70 | 54,000 |
| 2021-03-19 | $19.60 | $53.57 | 108,600 |
| 2021-03-18 | $19.93 | $54.47 | 62,700 |
| 2021-03-17 | $20.00 | $54.66 | 108,100 |
| 2021-03-16 | $19.65 | $53.70 | 92,200 |
| 2021-03-15 | $19.85 | $54.25 | 85,400 |
| 2021-03-12 | $19.80 | $54.11 | 108,300 |
| 2021-03-11 | $19.42 | $53.07 | 74,600 |
| 2021-03-10 | $19.27 | $52.66 | 186,500 |
| 2021-03-09 | $18.32 | $50.07 | 70,700 |
| 2021-03-08 | $18.14 | $49.58 | 74,000 |
| 2021-03-05 | $17.99 | $49.17 | 68,300 |
| 2021-03-04 | $17.86 | $48.81 | 1,543,900 |
| 2021-03-03 | $17.98 | $49.14 | 97,800 |
| 2021-03-02 | $18.14 | $49.58 | 104,000 |
| 2021-03-01 | $18.05 | $49.33 | 92,000 |
| 2021-02-26 | $18.15 | $49.60 | 277,600 |
| 2021-02-25 | $18.09 | $49.44 | 221,300 |
| 2021-02-24 | $17.97 | $49.11 | 71,600 |
| 2021-02-23 | $17.89 | $48.89 | 84,300 |
| 2021-02-22 | $17.94 | $49.03 | 68,100 |
| 2021-02-19 | $17.93 | $49.00 | 134,300 |
| 2021-02-18 | $17.83 | $48.73 | 1,203,700 |
| 2021-02-17 | $17.91 | $48.95 | 182,400 |
| 2021-02-16 | $17.94 | $49.03 | 112,800 |
| 2021-02-12 | $18.03 | $49.27 | 63,700 |
| 2021-02-11 | $18.00 | $49.19 | 149,400 |
| 2021-02-10 | $18.03 | $49.27 | 82,900 |
| 2021-02-09 | $18.14 | $49.58 | 80,100 |
| 2021-02-08 | $18.17 | $49.66 | 117,700 |
| 2021-02-05 | $18.20 | $49.74 | 88,300 |
| 2021-02-04 | $18.40 | $50.29 | 229,700 |
| 2021-02-03 | $18.42 | $50.34 | 109,800 |
| 2021-02-02 | $18.10 | $49.47 | 58,500 |
| 2021-02-01 | $17.95 | $49.06 | 93,400 |
| 2021-01-29 | $17.88 | $48.86 | 193,800 |
| 2021-01-28 | $18.23 | $49.82 | 118,300 |
| 2021-01-27 | $18.24 | $49.85 | 143,400 |
| 2021-01-26 | $18.29 | $49.99 | 172,600 |
| 2021-01-25 | $18.22 | $49.79 | 623,300 |
| 2021-01-22 | $18.41 | $50.31 | 134,800 |
| 2021-01-21 | $18.48 | $50.50 | 133,900 |
| 2021-01-20 | $18.47 | $50.48 | 155,200 |
| 2021-01-19 | $18.32 | $50.07 | 78,800 |
| 2021-01-15 | $18.19 | $49.71 | 94,900 |
| 2021-01-14 | $18.45 | $50.42 | 100,200 |
| 2021-01-13 | $18.46 | $50.45 | 109,500 |
| 2021-01-12 | $18.43 | $50.37 | 143,100 |
| 2021-01-11 | $18.44 | $50.40 | 119,500 |
| 2021-01-08 | $18.69 | $51.08 | 113,100 |
| 2021-01-07 | $18.85 | $51.52 | 75,700 |
| 2021-01-06 | $18.64 | $50.94 | 102,400 |
| 2021-01-05 | $18.49 | $50.53 | 103,500 |
| 2021-01-04 | $18.53 | $50.64 | 107,300 |