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
- 1997-10-08 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 | $13.94 | $46.01 | 14,600 |
| 2021-12-30 | $13.87 | $45.78 | 45,000 |
| 2021-12-29 | $13.88 | $45.81 | 23,600 |
| 2021-12-28 | $13.78 | $45.48 | 32,300 |
| 2021-12-27 | $13.67 | $45.12 | 23,600 |
| 2021-12-23 | $13.66 | $45.08 | 48,900 |
| 2021-12-22 | $13.62 | $44.95 | 34,300 |
| 2021-12-21 | $13.61 | $44.92 | 30,200 |
| 2021-12-20 | $13.45 | $44.39 | 59,500 |
| 2021-12-17 | $13.19 | $43.53 | 36,600 |
| 2021-12-16 | $13.28 | $43.83 | 309,000 |
| 2021-12-15 | $13.03 | $43.00 | 41,600 |
| 2021-12-14 | $12.82 | $42.31 | 160,800 |
| 2021-12-13 | $12.94 | $42.71 | 70,700 |
| 2021-12-10 | $12.84 | $42.38 | 31,800 |
| 2021-12-09 | $12.75 | $42.08 | 33,500 |
| 2021-12-08 | $12.70 | $41.91 | 22,800 |
| 2021-12-07 | $12.49 | $41.22 | 373,000 |
| 2021-12-06 | $12.42 | $40.99 | 58,900 |
| 2021-12-03 | $12.17 | $40.16 | 47,700 |
| 2021-12-02 | $12.21 | $40.30 | 293,700 |
| 2021-12-01 | $12.26 | $40.46 | 679,100 |
| 2021-11-30 | $12.34 | $40.73 | 444,500 |
| 2021-11-29 | $12.40 | $40.92 | 78,200 |
| 2021-11-26 | $12.14 | $40.07 | 34,300 |
| 2021-11-24 | $12.07 | $39.83 | 51,000 |
| 2021-11-23 | $11.95 | $39.44 | 783,500 |
| 2021-11-22 | $12.34 | $40.73 | 295,300 |
| 2021-11-19 | $12.47 | $41.15 | 21,100 |
| 2021-11-18 | $12.66 | $41.78 | 50,000 |
| 2021-11-17 | $12.62 | $41.65 | 30,900 |
| 2021-11-16 | $12.55 | $41.42 | 43,300 |
| 2021-11-15 | $12.63 | $41.68 | 25,000 |
| 2021-11-12 | $12.67 | $41.81 | 26,900 |
| 2021-11-11 | $12.72 | $41.98 | 29,500 |
| 2021-11-10 | $12.86 | $42.44 | 25,300 |
| 2021-11-09 | $12.80 | $42.24 | 68,800 |
| 2021-11-08 | $12.84 | $42.38 | 28,300 |
| 2021-11-05 | $12.87 | $42.47 | 36,600 |
| 2021-11-04 | $13.05 | $43.07 | 24,000 |
| 2021-11-03 | $13.03 | $43.00 | 77,400 |
| 2021-11-02 | $13.01 | $42.94 | 41,300 |
| 2021-11-01 | $12.92 | $42.64 | 42,600 |
| 2021-10-29 | $12.73 | $42.01 | 30,700 |
| 2021-10-28 | $13.08 | $43.17 | 122,800 |
| 2021-10-27 | $12.87 | $42.47 | 90,500 |
| 2021-10-26 | $12.70 | $41.91 | 50,600 |
| 2021-10-25 | $12.58 | $41.52 | 35,600 |
| 2021-10-22 | $12.73 | $42.01 | 37,200 |
| 2021-10-21 | $12.67 | $41.81 | 34,000 |
| 2021-10-20 | $12.62 | $41.65 | 23,700 |
| 2021-10-19 | $12.51 | $41.29 | 140,600 |
| 2021-10-18 | $12.30 | $40.59 | 87,900 |
| 2021-10-15 | $12.38 | $40.86 | 42,700 |
| 2021-10-14 | $12.17 | $40.16 | 200,500 |
| 2021-10-13 | $12.13 | $40.03 | 33,900 |
| 2021-10-12 | $11.97 | $39.50 | 270,700 |
| 2021-10-11 | $11.97 | $39.50 | 59,300 |
| 2021-10-08 | $12.54 | $41.39 | 30,300 |
| 2021-10-07 | $12.75 | $42.08 | 67,700 |
| 2021-10-06 | $12.90 | $42.57 | 86,400 |
| 2021-10-05 | $12.89 | $42.54 | 72,900 |
| 2021-10-04 | $12.73 | $42.01 | 109,100 |
| 2021-10-01 | $12.55 | $41.42 | 207,400 |
| 2021-09-30 | $12.25 | $40.43 | 98,100 |
| 2021-09-29 | $12.47 | $41.15 | 69,100 |
| 2021-09-28 | $12.68 | $41.85 | 387,000 |
| 2021-09-27 | $12.72 | $41.98 | 37,000 |
| 2021-09-24 | $12.83 | $42.34 | 18,300 |
| 2021-09-23 | $12.94 | $42.71 | 46,100 |
| 2021-09-22 | $12.84 | $42.38 | 28,000 |
| 2021-09-21 | $12.85 | $42.41 | 61,200 |
| 2021-09-20 | $12.66 | $41.78 | 43,800 |
| 2021-09-17 | $12.78 | $42.18 | 44,800 |
| 2021-09-16 | $12.95 | $42.74 | 21,000 |
| 2021-09-15 | $13.11 | $43.27 | 12,300 |
| 2021-09-14 | $13.28 | $43.83 | 24,800 |
| 2021-09-13 | $13.15 | $43.40 | 56,900 |
| 2021-09-10 | $13.01 | $42.94 | 36,100 |
| 2021-09-09 | $13.19 | $43.53 | 21,700 |
| 2021-09-08 | $13.19 | $43.53 | 40,400 |
| 2021-09-07 | $13.09 | $43.20 | 19,500 |
| 2021-09-03 | $13.27 | $43.80 | 14,900 |
| 2021-09-02 | $13.33 | $43.99 | 204,600 |
| 2021-09-01 | $13.39 | $44.19 | 92,900 |
| 2021-08-31 | $13.24 | $43.70 | 54,100 |
| 2021-08-30 | $13.19 | $43.53 | 62,100 |
| 2021-08-27 | $13.10 | $43.23 | 12,900 |
| 2021-08-26 | $13.06 | $43.10 | 20,000 |
| 2021-08-25 | $13.17 | $43.47 | 24,000 |
| 2021-08-24 | $13.20 | $43.56 | 18,500 |
| 2021-08-23 | $13.44 | $44.36 | 16,400 |
| 2021-08-20 | $13.26 | $43.76 | 21,400 |
| 2021-08-19 | $13.17 | $43.47 | 96,800 |
| 2021-08-18 | $13.16 | $43.43 | 43,600 |
| 2021-08-17 | $12.96 | $42.77 | 32,900 |
| 2021-08-16 | $12.91 | $42.61 | 18,400 |
| 2021-08-13 | $12.77 | $42.14 | 46,800 |
| 2021-08-12 | $12.62 | $41.65 | 44,200 |
| 2021-08-11 | $12.58 | $41.52 | 24,300 |
| 2021-08-10 | $12.53 | $41.35 | 62,500 |
| 2021-08-09 | $12.42 | $40.99 | 17,400 |
| 2021-08-06 | $12.32 | $40.66 | 26,400 |
| 2021-08-05 | $12.45 | $41.09 | 14,000 |
| 2021-08-04 | $12.37 | $40.82 | 53,700 |
| 2021-08-03 | $12.51 | $41.29 | 273,000 |
| 2021-08-02 | $12.39 | $40.89 | 37,500 |
| 2021-07-30 | $12.31 | $40.63 | 41,400 |
| 2021-07-29 | $12.43 | $41.02 | 19,500 |
| 2021-07-28 | $12.32 | $40.66 | 33,800 |
| 2021-07-27 | $12.26 | $40.46 | 36,000 |
| 2021-07-26 | $12.20 | $40.26 | 74,400 |
| 2021-07-23 | $12.21 | $40.30 | 301,300 |
| 2021-07-22 | $12.05 | $39.77 | 113,500 |
| 2021-07-21 | $12.18 | $40.20 | 41,100 |
| 2021-07-20 | $12.01 | $39.64 | 55,000 |
| 2021-07-19 | $11.93 | $39.37 | 139,400 |
| 2021-07-16 | $12.28 | $40.53 | 27,300 |
| 2021-07-15 | $12.17 | $40.16 | 69,000 |
| 2021-07-14 | $12.10 | $39.93 | 18,400 |
| 2021-07-13 | $12.01 | $39.64 | 36,400 |
| 2021-07-12 | $12.11 | $39.97 | 25,200 |
| 2021-07-09 | $12.06 | $39.80 | 92,300 |
| 2021-07-08 | $11.96 | $39.47 | 71,500 |
| 2021-07-07 | $12.05 | $39.77 | 61,000 |
| 2021-07-06 | $11.88 | $39.21 | 42,300 |
| 2021-07-02 | $11.75 | $38.78 | 24,700 |
| 2021-07-01 | $11.71 | $38.65 | 202,900 |
| 2021-06-30 | $11.63 | $38.38 | 45,200 |
| 2021-06-29 | $11.78 | $38.88 | 49,100 |
| 2021-06-28 | $11.92 | $39.34 | 37,200 |
| 2021-06-25 | $11.83 | $39.04 | 29,400 |
| 2021-06-24 | $11.92 | $39.34 | 44,800 |
| 2021-06-23 | $11.84 | $39.08 | 62,800 |
| 2021-06-22 | $11.92 | $39.34 | 102,000 |
| 2021-06-21 | $12.20 | $40.26 | 38,100 |
| 2021-06-18 | $11.91 | $39.31 | 38,900 |
| 2021-06-17 | $12.06 | $39.80 | 34,900 |
| 2021-06-16 | $12.30 | $40.59 | 25,000 |
| 2021-06-15 | $12.44 | $41.06 | 37,200 |
| 2021-06-14 | $12.39 | $40.89 | 131,900 |
| 2021-06-11 | $12.27 | $40.49 | 15,500 |
| 2021-06-10 | $12.27 | $40.49 | 26,100 |
| 2021-06-09 | $12.35 | $40.76 | 28,500 |
| 2021-06-08 | $12.35 | $40.76 | 36,900 |
| 2021-06-07 | $12.33 | $40.69 | 39,000 |
| 2021-06-04 | $12.26 | $40.46 | 67,600 |
| 2021-06-03 | $12.30 | $40.59 | 32,400 |
| 2021-06-02 | $12.17 | $40.16 | 131,600 |
| 2021-06-01 | $12.23 | $40.36 | 43,900 |
| 2021-05-28 | $12.19 | $40.23 | 30,800 |
| 2021-05-27 | $12.10 | $39.93 | 38,200 |
| 2021-05-26 | $12.33 | $40.69 | 19,800 |
| 2021-05-25 | $12.37 | $40.82 | 57,800 |
| 2021-05-24 | $12.51 | $41.29 | 13,500 |
| 2021-05-21 | $12.49 | $41.22 | 27,000 |
| 2021-05-20 | $12.45 | $41.09 | 34,600 |
| 2021-05-19 | $12.80 | $40.43 | 46,400 |
| 2021-05-18 | $12.94 | $40.87 | 39,500 |
| 2021-05-17 | $12.85 | $40.58 | 51,300 |
| 2021-05-14 | $12.90 | $40.74 | 32,300 |
| 2021-05-13 | $12.83 | $40.52 | 29,200 |
| 2021-05-12 | $12.65 | $39.95 | 101,400 |
| 2021-05-11 | $12.94 | $40.87 | 53,100 |
| 2021-05-10 | $12.92 | $40.80 | 41,400 |
| 2021-05-07 | $12.84 | $40.55 | 21,000 |
| 2021-05-06 | $12.63 | $39.89 | 387,800 |
| 2021-05-05 | $12.53 | $39.57 | 41,200 |
| 2021-05-04 | $12.25 | $38.69 | 29,300 |
| 2021-05-03 | $12.27 | $38.75 | 42,800 |
| 2021-04-30 | $12.09 | $38.18 | 178,000 |
| 2021-04-29 | $12.24 | $38.66 | 44,700 |
| 2021-04-28 | $12.24 | $38.66 | 19,500 |
| 2021-04-27 | $12.24 | $38.66 | 18,100 |
| 2021-04-26 | $12.21 | $38.56 | 26,200 |
| 2021-04-23 | $12.28 | $38.78 | 102,200 |
| 2021-04-22 | $12.21 | $38.56 | 66,600 |
| 2021-04-21 | $12.07 | $38.12 | 440,100 |
| 2021-04-20 | $12.17 | $38.44 | 73,200 |
| 2021-04-19 | $12.14 | $38.34 | 28,100 |
| 2021-04-16 | $11.88 | $37.52 | 31,200 |
| 2021-04-15 | $11.79 | $37.24 | 28,500 |
| 2021-04-14 | $11.77 | $37.17 | 34,000 |
| 2021-04-13 | $11.93 | $37.68 | 22,800 |
| 2021-04-12 | $12.00 | $37.90 | 28,800 |
| 2021-04-09 | $11.85 | $37.43 | 20,800 |
| 2021-04-08 | $11.92 | $37.65 | 31,200 |
| 2021-04-07 | $11.77 | $37.17 | 43,100 |
| 2021-04-06 | $11.73 | $37.05 | 44,600 |
| 2021-04-05 | $11.93 | $37.68 | 23,200 |
| 2021-04-01 | $11.82 | $37.33 | 44,300 |
| 2021-03-31 | $11.71 | $36.98 | 135,400 |
| 2021-03-30 | $11.46 | $36.19 | 74,000 |
| 2021-03-29 | $11.61 | $36.67 | 68,500 |
| 2021-03-26 | $11.36 | $35.88 | 331,700 |
| 2021-03-25 | $11.26 | $35.56 | 64,500 |
| 2021-03-24 | $10.82 | $34.17 | 86,900 |
| 2021-03-23 | $10.78 | $34.05 | 42,800 |
| 2021-03-22 | $10.56 | $33.35 | 72,800 |
| 2021-03-19 | $10.52 | $33.22 | 39,700 |
| 2021-03-18 | $10.37 | $32.75 | 34,500 |
| 2021-03-17 | $10.46 | $33.04 | 39,000 |
| 2021-03-16 | $10.47 | $33.07 | 94,400 |
| 2021-03-15 | $10.52 | $33.22 | 83,500 |
| 2021-03-12 | $10.55 | $33.32 | 26,000 |
| 2021-03-11 | $10.59 | $33.45 | 38,500 |
| 2021-03-10 | $10.46 | $33.04 | 47,100 |
| 2021-03-09 | $10.37 | $32.75 | 107,800 |
| 2021-03-08 | $10.17 | $32.12 | 83,800 |
| 2021-03-05 | $10.04 | $31.71 | 94,300 |
| 2021-03-04 | $9.96 | $31.46 | 99,300 |
| 2021-03-03 | $10.04 | $31.71 | 95,800 |
| 2021-03-02 | $10.29 | $32.50 | 97,000 |
| 2021-03-01 | $10.22 | $32.28 | 65,900 |
| 2021-02-26 | $10.20 | $32.21 | 44,000 |
| 2021-02-25 | $10.29 | $32.50 | 52,500 |
| 2021-02-24 | $10.46 | $33.04 | 70,000 |
| 2021-02-23 | $10.57 | $33.38 | 44,100 |
| 2021-02-22 | $10.42 | $32.91 | 33,400 |
| 2021-02-19 | $10.54 | $33.29 | 27,500 |
| 2021-02-18 | $10.57 | $33.38 | 42,900 |
| 2021-02-17 | $10.59 | $33.45 | 31,300 |
| 2021-02-16 | $10.55 | $33.32 | 70,100 |
| 2021-02-12 | $10.57 | $33.38 | 24,300 |
| 2021-02-11 | $10.55 | $33.32 | 23,800 |
| 2021-02-10 | $10.61 | $33.51 | 24,300 |
| 2021-02-09 | $10.54 | $33.29 | 53,000 |
| 2021-02-08 | $10.47 | $33.07 | 62,200 |
| 2021-02-05 | $10.62 | $33.54 | 34,900 |
| 2021-02-04 | $10.53 | $33.26 | 155,000 |
| 2021-02-03 | $10.64 | $33.60 | 45,200 |
| 2021-02-02 | $10.71 | $33.82 | 33,900 |
| 2021-02-01 | $10.77 | $34.01 | 42,800 |
| 2021-01-29 | $10.65 | $33.64 | 203,000 |
| 2021-01-28 | $10.77 | $34.01 | 39,100 |
| 2021-01-27 | $10.62 | $33.54 | 59,100 |
| 2021-01-26 | $10.82 | $34.17 | 39,100 |
| 2021-01-25 | $10.65 | $33.64 | 62,600 |
| 2021-01-22 | $10.70 | $33.79 | 31,200 |
| 2021-01-21 | $10.70 | $33.79 | 42,600 |
| 2021-01-20 | $10.64 | $33.60 | 356,500 |
| 2021-01-19 | $10.62 | $33.54 | 177,400 |
| 2021-01-15 | $10.61 | $33.51 | 59,900 |
| 2021-01-14 | $10.81 | $34.14 | 65,500 |
| 2021-01-13 | $10.85 | $34.27 | 34,300 |
| 2021-01-12 | $10.75 | $33.95 | 88,900 |
| 2021-01-11 | $10.94 | $34.55 | 62,800 |
| 2021-01-08 | $11.15 | $35.21 | 37,100 |
| 2021-01-07 | $11.09 | $35.02 | 22,600 |
| 2021-01-06 | $11.10 | $35.06 | 46,700 |
| 2021-01-05 | $10.99 | $34.71 | 40,100 |
| 2021-01-04 | $11.22 | $35.44 | 39,200 |