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
- 2012-01-31 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 | $20.18 | $22.50 | 300 |
| 2021-12-30 | $20.03 | $22.34 | 0 |
| 2021-12-29 | $20.03 | $22.34 | 300 |
| 2021-12-28 | $20.01 | $22.31 | 0 |
| 2021-12-27 | $20.01 | $22.31 | 0 |
| 2021-12-23 | $20.01 | $22.31 | 0 |
| 2021-12-22 | $20.01 | $22.31 | 5,200 |
| 2021-12-21 | $20.00 | $22.30 | 3,500 |
| 2021-12-20 | $19.81 | $22.09 | 3,400 |
| 2021-12-17 | $19.83 | $22.11 | 10,500 |
| 2021-12-16 | $20.00 | $22.30 | 5,600 |
| 2021-12-15 | $20.00 | $22.30 | 800 |
| 2021-12-14 | $20.24 | $22.57 | 100 |
| 2021-12-13 | $19.99 | $22.29 | 0 |
| 2021-12-10 | $19.99 | $22.29 | 0 |
| 2021-12-09 | $19.99 | $22.29 | 2,000 |
| 2021-12-08 | $19.84 | $22.13 | 0 |
| 2021-12-07 | $19.84 | $22.13 | 0 |
| 2021-12-06 | $19.84 | $22.13 | 400 |
| 2021-12-03 | $19.80 | $22.08 | 0 |
| 2021-12-02 | $19.80 | $22.08 | 0 |
| 2021-12-01 | $19.80 | $22.08 | 200 |
| 2021-11-30 | $19.80 | $22.08 | 7,300 |
| 2021-11-29 | $19.81 | $22.09 | 1,800 |
| 2021-11-26 | $19.81 | $22.09 | 9,200 |
| 2021-11-24 | $20.15 | $22.47 | 2,000 |
| 2021-11-23 | $20.25 | $22.58 | 1,500 |
| 2021-11-22 | $20.23 | $22.56 | 800 |
| 2021-11-19 | $19.76 | $22.04 | 6,800 |
| 2021-11-18 | $20.69 | $23.07 | 1,700 |
| 2021-11-17 | $20.53 | $22.89 | 10,000 |
| 2021-11-16 | $20.50 | $22.86 | 1,400 |
| 2021-11-15 | $20.01 | $22.31 | 1,400 |
| 2021-11-12 | $19.75 | $22.02 | 10,000 |
| 2021-11-11 | $19.75 | $22.02 | 6,800 |
| 2021-11-10 | $19.61 | $21.87 | 0 |
| 2021-11-09 | $19.61 | $21.87 | 0 |
| 2021-11-08 | $19.61 | $21.87 | 15,400 |
| 2021-11-05 | $19.33 | $21.56 | 20,600 |
| 2021-11-04 | $19.26 | $21.48 | 30,100 |
| 2021-11-03 | $19.21 | $21.42 | 27,700 |
| 2021-11-02 | $19.50 | $21.75 | 0 |
| 2021-11-01 | $19.50 | $21.75 | 0 |
| 2021-10-29 | $19.50 | $21.75 | 1,100 |
| 2021-10-28 | $19.30 | $21.52 | 0 |
| 2021-10-27 | $19.30 | $21.52 | 700 |
| 2021-10-26 | $19.82 | $22.10 | 0 |
| 2021-10-25 | $19.82 | $22.10 | 0 |
| 2021-10-22 | $19.82 | $22.10 | 2,500 |
| 2021-10-21 | $19.16 | $21.37 | 1,500 |
| 2021-10-20 | $19.30 | $21.52 | 0 |
| 2021-10-19 | $19.30 | $21.52 | 0 |
| 2021-10-18 | $19.30 | $21.52 | 0 |
| 2021-10-15 | $19.30 | $21.52 | 0 |
| 2021-10-14 | $19.30 | $21.52 | 500 |
| 2021-10-13 | $19.30 | $21.52 | 0 |
| 2021-10-12 | $19.30 | $21.52 | 0 |
| 2021-10-11 | $19.30 | $21.52 | 0 |
| 2021-10-08 | $19.30 | $21.52 | 0 |
| 2021-10-07 | $19.30 | $21.52 | 0 |
| 2021-10-06 | $19.30 | $21.52 | 300 |
| 2021-10-05 | $19.37 | $21.60 | 4,200 |
| 2021-10-04 | $19.30 | $21.52 | 0 |
| 2021-10-01 | $19.30 | $21.52 | 0 |
| 2021-09-30 | $19.30 | $21.52 | 0 |
| 2021-09-29 | $19.30 | $21.52 | 0 |
| 2021-09-28 | $19.30 | $21.52 | 0 |
| 2021-09-27 | $19.30 | $21.52 | 0 |
| 2021-09-24 | $19.30 | $21.52 | 0 |
| 2021-09-23 | $19.30 | $21.52 | 3,700 |
| 2021-09-22 | $19.00 | $21.19 | 1,100 |
| 2021-09-21 | $19.00 | $21.19 | 1,100 |
| 2021-09-20 | $19.00 | $21.19 | 5,400 |
| 2021-09-17 | $19.18 | $21.39 | 2,200 |
| 2021-09-16 | $19.20 | $21.41 | 2,000 |
| 2021-09-15 | $19.50 | $21.75 | 0 |
| 2021-09-14 | $19.50 | $21.75 | 4,300 |
| 2021-09-13 | $19.27 | $21.49 | 0 |
| 2021-09-10 | $19.27 | $21.49 | 0 |
| 2021-09-09 | $19.27 | $21.49 | 0 |
| 2021-09-08 | $19.27 | $21.49 | 0 |
| 2021-09-07 | $19.27 | $21.49 | 100 |
| 2021-09-03 | $19.27 | $21.49 | 100 |
| 2021-09-02 | $19.27 | $21.49 | 0 |
| 2021-09-01 | $19.27 | $21.49 | 0 |
| 2021-08-31 | $19.27 | $21.49 | 0 |
| 2021-08-30 | $19.27 | $21.49 | 0 |
| 2021-08-27 | $19.27 | $21.49 | 200 |
| 2021-08-26 | $19.27 | $21.49 | 0 |
| 2021-08-25 | $19.27 | $21.49 | 300 |
| 2021-08-24 | $19.27 | $21.49 | 1,200 |
| 2021-08-23 | $19.27 | $21.49 | 0 |
| 2021-08-20 | $19.27 | $21.49 | 300 |
| 2021-08-19 | $19.27 | $21.49 | 900 |
| 2021-08-18 | $19.55 | $21.80 | 0 |
| 2021-08-17 | $19.55 | $21.80 | 0 |
| 2021-08-16 | $19.55 | $21.80 | 0 |
| 2021-08-13 | $19.55 | $21.80 | 1,300 |
| 2021-08-12 | $20.40 | $22.75 | 0 |
| 2021-08-11 | $20.40 | $22.75 | 0 |
| 2021-08-10 | $20.40 | $22.75 | 1,500 |
| 2021-08-09 | $20.41 | $22.76 | 0 |
| 2021-08-06 | $20.41 | $22.76 | 0 |
| 2021-08-05 | $20.41 | $22.76 | 0 |
| 2021-08-04 | $20.41 | $22.76 | 0 |
| 2021-08-03 | $20.41 | $22.76 | 0 |
| 2021-08-02 | $20.41 | $22.76 | 0 |
| 2021-07-30 | $20.41 | $22.76 | 0 |
| 2021-07-29 | $20.41 | $22.76 | 0 |
| 2021-07-28 | $20.41 | $22.76 | 0 |
| 2021-07-27 | $20.41 | $22.76 | 0 |
| 2021-07-26 | $20.41 | $22.76 | 0 |
| 2021-07-23 | $20.41 | $22.76 | 0 |
| 2021-07-22 | $20.41 | $22.76 | 0 |
| 2021-07-21 | $20.41 | $22.76 | 0 |
| 2021-07-20 | $20.41 | $22.76 | 100 |
| 2021-07-19 | $20.80 | $23.20 | 11,200 |
| 2021-07-16 | $20.27 | $22.60 | 9,700 |
| 2021-07-15 | $19.50 | $21.75 | 0 |
| 2021-07-14 | $19.50 | $21.75 | 100 |
| 2021-07-13 | $19.50 | $21.75 | 500 |
| 2021-07-12 | $19.50 | $21.75 | 0 |
| 2021-07-09 | $19.50 | $21.75 | 1,000 |
| 2021-07-08 | $19.40 | $21.63 | 100 |
| 2021-07-07 | $19.30 | $21.52 | 0 |
| 2021-07-06 | $19.30 | $21.52 | 0 |
| 2021-07-02 | $19.30 | $21.52 | 600 |
| 2021-07-01 | $19.30 | $21.52 | 100 |
| 2021-06-30 | $19.01 | $21.20 | 600 |
| 2021-06-29 | $19.16 | $21.37 | 0 |
| 2021-06-28 | $19.16 | $21.03 | 0 |
| 2021-06-25 | $19.16 | $21.03 | 500 |
| 2021-06-24 | $19.60 | $21.52 | 4,200 |
| 2021-06-23 | $19.27 | $21.15 | 0 |
| 2021-06-22 | $19.27 | $21.15 | 1,100 |
| 2021-06-21 | $19.55 | $21.46 | 0 |
| 2021-06-18 | $19.55 | $21.46 | 18,800 |
| 2021-06-17 | $19.61 | $21.53 | 400 |
| 2021-06-16 | $19.77 | $21.70 | 0 |
| 2021-06-15 | $19.77 | $21.70 | 0 |
| 2021-06-14 | $19.77 | $21.70 | 0 |
| 2021-06-11 | $19.77 | $21.70 | 100 |
| 2021-06-10 | $19.77 | $21.70 | 200 |
| 2021-06-09 | $20.00 | $21.95 | 0 |
| 2021-06-08 | $20.00 | $21.95 | 200 |
| 2021-06-07 | $19.61 | $21.53 | 0 |
| 2021-06-04 | $19.61 | $21.53 | 0 |
| 2021-06-03 | $19.61 | $21.53 | 600 |
| 2021-06-02 | $20.00 | $21.95 | 1,200 |
| 2021-06-01 | $20.00 | $21.95 | 2,500 |
| 2021-05-28 | $19.98 | $21.93 | 200 |
| 2021-05-27 | $19.60 | $21.52 | 0 |
| 2021-05-26 | $19.60 | $21.52 | 700 |
| 2021-05-25 | $20.00 | $21.95 | 0 |
| 2021-05-24 | $20.00 | $21.95 | 200 |
| 2021-05-21 | $20.00 | $21.95 | 200 |
| 2021-05-20 | $20.00 | $21.95 | 1,600 |
| 2021-05-19 | $19.85 | $21.79 | 40,500 |
| 2021-05-18 | $19.97 | $21.92 | 2,500 |
| 2021-05-17 | $19.80 | $21.73 | 26,000 |
| 2021-05-14 | $19.26 | $21.14 | 3,900 |
| 2021-05-13 | $19.00 | $20.86 | 100 |
| 2021-05-12 | $19.00 | $20.86 | 5,800 |
| 2021-05-11 | $19.00 | $20.86 | 4,500 |
| 2021-05-10 | $18.14 | $19.91 | 1,800 |
| 2021-05-07 | $18.43 | $20.23 | 0 |
| 2021-05-06 | $18.43 | $20.23 | 400 |
| 2021-05-05 | $18.00 | $19.76 | 1,300 |
| 2021-05-04 | $18.00 | $19.76 | 0 |
| 2021-05-03 | $18.00 | $19.76 | 11,400 |
| 2021-04-30 | $17.26 | $18.95 | 300 |
| 2021-04-29 | $17.25 | $18.94 | 0 |
| 2021-04-28 | $17.25 | $18.94 | 0 |
| 2021-04-27 | $17.25 | $18.94 | 200 |
| 2021-04-26 | $17.17 | $18.85 | 4,100 |
| 2021-04-23 | $17.23 | $18.91 | 1,100 |
| 2021-04-22 | $17.16 | $18.84 | 100 |
| 2021-04-21 | $17.16 | $18.84 | 0 |
| 2021-04-20 | $17.16 | $18.84 | 300 |
| 2021-04-19 | $17.10 | $18.77 | 0 |
| 2021-04-16 | $17.10 | $18.77 | 300 |
| 2021-04-15 | $16.95 | $18.61 | 4,400 |
| 2021-04-14 | $16.95 | $18.61 | 300 |
| 2021-04-13 | $16.68 | $18.31 | 0 |
| 2021-04-12 | $16.68 | $18.31 | 0 |
| 2021-04-09 | $16.68 | $18.31 | 0 |
| 2021-04-08 | $16.68 | $18.31 | 2,100 |
| 2021-04-07 | $16.51 | $18.12 | 500 |
| 2021-04-06 | $16.50 | $18.11 | 0 |
| 2021-04-05 | $16.50 | $18.11 | 0 |
| 2021-04-01 | $16.50 | $18.11 | 100 |
| 2021-03-31 | $16.50 | $18.11 | 100 |
| 2021-03-30 | $16.45 | $18.06 | 1,100 |
| 2021-03-29 | $16.45 | $18.06 | 0 |
| 2021-03-26 | $16.45 | $18.06 | 0 |
| 2021-03-25 | $16.45 | $18.06 | 700 |
| 2021-03-24 | $16.50 | $18.11 | 0 |
| 2021-03-23 | $16.50 | $18.11 | 1,000 |
| 2021-03-22 | $16.45 | $18.06 | 500 |
| 2021-03-19 | $16.40 | $18.00 | 1,800 |
| 2021-03-18 | $16.40 | $18.00 | 4,100 |
| 2021-03-17 | $16.55 | $18.17 | 1,600 |
| 2021-03-16 | $16.75 | $18.39 | 100 |
| 2021-03-15 | $16.75 | $18.39 | 0 |
| 2021-03-12 | $16.75 | $18.39 | 300 |
| 2021-03-11 | $16.50 | $18.11 | 1,200 |
| 2021-03-10 | $16.49 | $18.10 | 0 |
| 2021-03-09 | $16.49 | $18.10 | 700 |
| 2021-03-08 | $16.12 | $17.70 | 5,000 |
| 2021-03-05 | $15.70 | $17.23 | 11,000 |
| 2021-03-04 | $15.50 | $17.01 | 3,900 |
| 2021-03-03 | $15.31 | $16.81 | 1,200 |
| 2021-03-02 | $15.50 | $17.01 | 8,900 |
| 2021-03-01 | $15.30 | $16.80 | 0 |
| 2021-02-26 | $15.30 | $16.80 | 200 |
| 2021-02-25 | $15.35 | $16.85 | 0 |
| 2021-02-24 | $15.35 | $16.85 | 0 |
| 2021-02-23 | $15.35 | $16.85 | 0 |
| 2021-02-22 | $15.35 | $16.85 | 3,000 |
| 2021-02-19 | $15.35 | $16.85 | 1,500 |
| 2021-02-18 | $15.26 | $16.75 | 100 |
| 2021-02-17 | $15.26 | $16.75 | 0 |
| 2021-02-16 | $15.26 | $16.75 | 400 |
| 2021-02-12 | $15.75 | $17.29 | 100 |
| 2021-02-11 | $15.50 | $17.01 | 700 |
| 2021-02-10 | $15.50 | $17.01 | 2,000 |
| 2021-02-09 | $15.25 | $16.74 | 2,400 |
| 2021-02-08 | $15.50 | $17.01 | 0 |
| 2021-02-05 | $15.50 | $17.01 | 30,500 |
| 2021-02-04 | $15.02 | $16.49 | 1,100 |
| 2021-02-03 | $14.85 | $16.30 | 9,200 |
| 2021-02-02 | $15.45 | $16.96 | 800 |
| 2021-02-01 | $15.15 | $16.63 | 11,400 |
| 2021-01-29 | $14.51 | $15.93 | 14,200 |
| 2021-01-28 | $14.78 | $16.22 | 3,300 |
| 2021-01-27 | $14.78 | $16.22 | 4,100 |
| 2021-01-26 | $14.85 | $16.30 | 1,000 |
| 2021-01-25 | $14.83 | $16.28 | 500 |
| 2021-01-22 | $14.93 | $16.39 | 600 |
| 2021-01-21 | $14.82 | $16.27 | 300 |
| 2021-01-20 | $15.25 | $16.74 | 0 |
| 2021-01-19 | $15.25 | $16.74 | 100 |
| 2021-01-15 | $14.95 | $16.41 | 400 |
| 2021-01-14 | $14.77 | $16.21 | 0 |
| 2021-01-13 | $14.77 | $16.21 | 0 |
| 2021-01-12 | $14.77 | $16.21 | 200 |
| 2021-01-11 | $14.77 | $16.21 | 300 |
| 2021-01-08 | $14.76 | $16.20 | 3,000 |
| 2021-01-07 | $15.25 | $16.74 | 400 |
| 2021-01-06 | $14.75 | $16.19 | 1,300 |
| 2021-01-05 | $14.26 | $15.65 | 0 |
| 2021-01-04 | $14.26 | $15.65 | 800 |