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
- 2018-05-10 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 | $15.65 | $15.65 | 184,300 |
| 2021-12-30 | $15.66 | $15.66 | 181,300 |
| 2021-12-29 | $15.95 | $15.95 | 138,200 |
| 2021-12-28 | $16.80 | $16.80 | 122,400 |
| 2021-12-27 | $18.10 | $18.10 | 106,600 |
| 2021-12-23 | $18.01 | $18.01 | 81,300 |
| 2021-12-22 | $17.25 | $17.25 | 53,900 |
| 2021-12-21 | $17.66 | $17.66 | 103,800 |
| 2021-12-20 | $16.90 | $16.90 | 138,200 |
| 2021-12-17 | $16.07 | $16.07 | 128,700 |
| 2021-12-16 | $16.64 | $16.64 | 199,500 |
| 2021-12-15 | $17.68 | $17.68 | 94,800 |
| 2021-12-14 | $17.47 | $17.47 | 110,100 |
| 2021-12-13 | $17.50 | $17.50 | 128,500 |
| 2021-12-10 | $18.92 | $18.92 | 146,800 |
| 2021-12-09 | $19.41 | $19.41 | 141,600 |
| 2021-12-08 | $21.76 | $21.76 | 125,200 |
| 2021-12-07 | $20.63 | $20.63 | 148,600 |
| 2021-12-06 | $19.57 | $19.57 | 244,500 |
| 2021-12-03 | $20.59 | $20.59 | 131,800 |
| 2021-12-02 | $22.58 | $22.58 | 123,100 |
| 2021-12-01 | $22.95 | $22.95 | 86,600 |
| 2021-11-30 | $24.50 | $24.50 | 79,800 |
| 2021-11-29 | $24.15 | $24.15 | 126,100 |
| 2021-11-26 | $24.31 | $24.31 | 90,200 |
| 2021-11-24 | $25.11 | $25.11 | 68,700 |
| 2021-11-23 | $25.77 | $25.77 | 81,300 |
| 2021-11-22 | $24.83 | $24.83 | 85,800 |
| 2021-11-19 | $24.91 | $24.91 | 105,700 |
| 2021-11-18 | $24.21 | $24.21 | 134,300 |
| 2021-11-17 | $25.57 | $25.57 | 139,600 |
| 2021-11-16 | $23.55 | $23.55 | 231,200 |
| 2021-11-15 | $25.89 | $25.89 | 164,300 |
| 2021-11-12 | $27.40 | $27.40 | 124,500 |
| 2021-11-11 | $27.83 | $27.83 | 186,100 |
| 2021-11-10 | $25.80 | $25.80 | 511,600 |
| 2021-11-09 | $26.40 | $26.40 | 501,800 |
| 2021-11-08 | $22.60 | $22.60 | 469,500 |
| 2021-11-05 | $19.30 | $19.30 | 298,000 |
| 2021-11-04 | $20.10 | $20.10 | 314,400 |
| 2021-11-03 | $21.77 | $21.77 | 391,600 |
| 2021-11-02 | $22.93 | $22.93 | 299,700 |
| 2021-11-01 | $22.97 | $22.97 | 317,000 |
| 2021-10-29 | $24.49 | $24.49 | 228,200 |
| 2021-10-28 | $25.50 | $25.50 | 123,000 |
| 2021-10-27 | $25.03 | $25.03 | 161,000 |
| 2021-10-26 | $27.40 | $27.40 | 105,900 |
| 2021-10-25 | $27.30 | $27.30 | 129,600 |
| 2021-10-22 | $27.35 | $27.35 | 100,100 |
| 2021-10-21 | $27.80 | $27.80 | 279,500 |
| 2021-10-20 | $27.09 | $27.09 | 350,900 |
| 2021-10-19 | $26.05 | $26.05 | 140,600 |
| 2021-10-18 | $26.23 | $26.23 | 209,200 |
| 2021-10-15 | $28.00 | $28.00 | 200,500 |
| 2021-10-14 | $27.90 | $27.90 | 120,300 |
| 2021-10-13 | $27.25 | $27.25 | 69,500 |
| 2021-10-12 | $27.45 | $27.45 | 51,100 |
| 2021-10-11 | $28.23 | $28.23 | 85,000 |
| 2021-10-08 | $28.25 | $28.25 | 86,800 |
| 2021-10-07 | $28.45 | $28.45 | 94,200 |
| 2021-10-06 | $28.40 | $28.40 | 223,400 |
| 2021-10-05 | $27.70 | $27.70 | 172,400 |
| 2021-10-04 | $27.15 | $27.15 | 194,000 |
| 2021-10-01 | $28.37 | $28.37 | 196,200 |
| 2021-09-30 | $27.38 | $27.38 | 72,600 |
| 2021-09-29 | $26.26 | $26.26 | 101,900 |
| 2021-09-28 | $26.92 | $26.92 | 91,600 |
| 2021-09-27 | $28.20 | $28.20 | 73,600 |
| 2021-09-24 | $28.10 | $28.10 | 220,900 |
| 2021-09-23 | $30.13 | $30.13 | 114,600 |
| 2021-09-22 | $31.05 | $31.05 | 146,400 |
| 2021-09-21 | $28.91 | $28.91 | 118,500 |
| 2021-09-20 | $28.65 | $28.65 | 319,300 |
| 2021-09-17 | $33.24 | $33.24 | 66,600 |
| 2021-09-16 | $33.20 | $33.20 | 140,100 |
| 2021-09-15 | $35.46 | $35.46 | 120,000 |
| 2021-09-14 | $34.55 | $34.55 | 108,400 |
| 2021-09-13 | $32.42 | $32.42 | 140,300 |
| 2021-09-10 | $33.24 | $33.24 | 175,000 |
| 2021-09-09 | $33.93 | $33.93 | 182,400 |
| 2021-09-08 | $32.87 | $32.87 | 226,300 |
| 2021-09-07 | $34.20 | $34.20 | 488,200 |
| 2021-09-03 | $37.04 | $37.04 | 304,700 |
| 2021-09-02 | $35.66 | $35.66 | 337,300 |
| 2021-09-01 | $36.60 | $36.60 | 472,200 |
| 2021-08-31 | $37.20 | $37.20 | 159,100 |
| 2021-08-30 | $37.50 | $37.50 | 135,200 |
| 2021-08-27 | $38.05 | $38.05 | 174,500 |
| 2021-08-26 | $36.25 | $36.25 | 170,700 |
| 2021-08-25 | $38.70 | $38.70 | 183,600 |
| 2021-08-24 | $38.86 | $38.86 | 411,600 |
| 2021-08-23 | $41.94 | $41.94 | 304,900 |
| 2021-08-20 | $40.21 | $40.21 | 205,800 |
| 2021-08-19 | $39.00 | $39.00 | 199,800 |
| 2021-08-18 | $38.65 | $38.65 | 212,000 |
| 2021-08-17 | $37.91 | $37.91 | 322,500 |
| 2021-08-16 | $38.39 | $38.39 | 358,200 |
| 2021-08-13 | $33.38 | $33.38 | 231,100 |
| 2021-08-12 | $35.25 | $35.25 | 183,800 |
| 2021-08-11 | $35.90 | $35.90 | 244,500 |
| 2021-08-10 | $34.76 | $34.76 | 160,200 |
| 2021-08-09 | $36.37 | $36.37 | 219,400 |
| 2021-08-06 | $35.05 | $35.05 | 257,600 |
| 2021-08-05 | $36.52 | $36.52 | 142,100 |
| 2021-08-04 | $36.36 | $36.36 | 130,800 |
| 2021-08-03 | $34.78 | $34.78 | 142,600 |
| 2021-08-02 | $37.11 | $37.11 | 142,400 |
| 2021-07-30 | $36.26 | $36.26 | 153,600 |
| 2021-07-29 | $33.75 | $33.75 | 85,900 |
| 2021-07-28 | $34.60 | $34.60 | 163,400 |
| 2021-07-27 | $32.55 | $32.55 | 173,000 |
| 2021-07-26 | $35.78 | $35.78 | 306,800 |
| 2021-07-23 | $28.60 | $28.60 | 161,300 |
| 2021-07-22 | $28.24 | $28.24 | 123,500 |
| 2021-07-21 | $27.75 | $27.75 | 269,600 |
| 2021-07-20 | $24.74 | $24.74 | 252,500 |
| 2021-07-19 | $26.50 | $26.50 | 159,700 |
| 2021-07-16 | $28.25 | $28.25 | 135,100 |
| 2021-07-15 | $28.30 | $28.30 | 190,700 |
| 2021-07-14 | $30.30 | $30.30 | 176,800 |
| 2021-07-13 | $30.61 | $30.61 | 142,400 |
| 2021-07-12 | $33.01 | $33.01 | 245,700 |
| 2021-07-09 | $37.12 | $37.12 | 133,000 |
| 2021-07-08 | $36.40 | $36.40 | 292,300 |
| 2021-07-07 | $40.63 | $40.63 | 164,000 |
| 2021-07-06 | $40.38 | $40.38 | 171,300 |
| 2021-07-02 | $40.76 | $40.76 | 220,400 |
| 2021-07-01 | $38.97 | $38.97 | 203,200 |
| 2021-06-30 | $40.48 | $40.48 | 448,700 |
| 2021-06-29 | $38.25 | $38.25 | 749,800 |
| 2021-06-28 | $29.56 | $29.56 | 284,400 |
| 2021-06-25 | $26.48 | $26.48 | 396,600 |
| 2021-06-24 | $28.93 | $28.93 | 238,200 |
| 2021-06-23 | $26.05 | $26.05 | 236,500 |
| 2021-06-22 | $25.25 | $25.25 | 574,000 |
| 2021-06-21 | $26.70 | $26.70 | 366,300 |
| 2021-06-18 | $30.00 | $30.00 | 162,600 |
| 2021-06-17 | $31.75 | $31.75 | 87,100 |
| 2021-06-16 | $32.74 | $32.74 | 146,600 |
| 2021-06-15 | $34.90 | $34.90 | 192,600 |
| 2021-06-14 | $32.31 | $32.31 | 282,300 |
| 2021-06-11 | $29.90 | $29.90 | 180,700 |
| 2021-06-10 | $31.39 | $31.39 | 190,400 |
| 2021-06-09 | $33.55 | $33.55 | 237,600 |
| 2021-06-08 | $32.69 | $32.69 | 766,900 |
| 2021-06-07 | $37.82 | $37.82 | 238,800 |
| 2021-06-04 | $38.44 | $38.44 | 250,600 |
| 2021-06-03 | $40.19 | $40.19 | 265,800 |
| 2021-06-02 | $41.46 | $41.46 | 198,000 |
| 2021-06-01 | $40.01 | $40.01 | 157,700 |
| 2021-05-28 | $39.98 | $39.98 | 369,100 |
| 2021-05-27 | $43.46 | $43.46 | 351,000 |
| 2021-05-26 | $46.60 | $46.60 | 329,300 |
| 2021-05-25 | $44.15 | $44.15 | 459,300 |
| 2021-05-24 | $42.07 | $42.07 | 568,100 |
| 2021-05-21 | $39.20 | $39.20 | 597,200 |
| 2021-05-20 | $44.96 | $44.96 | 664,500 |
| 2021-05-19 | $38.68 | $38.68 | 1,456,600 |
| 2021-05-18 | $50.99 | $50.99 | 506,400 |
| 2021-05-17 | $47.51 | $47.51 | 673,400 |
| 2021-05-14 | $53.74 | $53.74 | 781,000 |
| 2021-05-13 | $42.00 | $42.00 | 1,236,500 |
| 2021-05-12 | $54.90 | $54.90 | 1,187,300 |
| 2021-05-11 | $56.89 | $56.89 | 1,904,100 |
| 2021-05-10 | $47.55 | $47.55 | 2,057,700 |
| 2021-05-07 | $56.49 | $56.49 | 3,452,400 |
| 2021-05-06 | $89.68 | $89.68 | 2,767,000 |
| 2021-05-05 | $67.15 | $67.15 | 2,643,100 |
| 2021-05-04 | $52.56 | $52.56 | 2,266,300 |
| 2021-05-03 | $42.00 | $42.00 | 1,590,400 |
| 2021-04-30 | $29.66 | $29.66 | 501,500 |
| 2021-04-29 | $30.81 | $30.81 | 1,261,400 |
| 2021-04-28 | $29.47 | $29.47 | 264,500 |
| 2021-04-27 | $28.41 | $28.41 | 429,700 |
| 2021-04-26 | $27.16 | $27.16 | 900,100 |
| 2021-04-23 | $23.99 | $23.99 | 586,600 |
| 2021-04-22 | $27.12 | $27.12 | 714,000 |
| 2021-04-21 | $25.88 | $25.88 | 636,700 |
| 2021-04-20 | $22.65 | $22.65 | 615,500 |
| 2021-04-19 | $24.33 | $24.33 | 712,900 |
| 2021-04-16 | $26.65 | $26.65 | 1,362,800 |
| 2021-04-15 | $21.45 | $21.45 | 714,500 |
| 2021-04-14 | $18.28 | $18.28 | 600,000 |
| 2021-04-13 | $19.46 | $19.46 | 605,600 |
| 2021-04-12 | $16.66 | $16.66 | 231,300 |
| 2021-04-09 | $16.14 | $16.14 | 356,200 |
| 2021-04-08 | $16.90 | $16.90 | 305,300 |
| 2021-04-07 | $16.89 | $16.89 | 521,800 |
| 2021-04-06 | $16.85 | $16.85 | 568,500 |
| 2021-04-05 | $14.84 | $14.84 | 544,500 |
| 2021-04-01 | $12.69 | $12.69 | 268,400 |
| 2021-03-31 | $11.86 | $11.86 | 135,800 |
| 2021-03-30 | $11.78 | $11.78 | 203,000 |
| 2021-03-29 | $12.15 | $12.15 | 182,200 |
| 2021-03-26 | $11.85 | $11.85 | 156,700 |
| 2021-03-25 | $11.14 | $11.14 | 293,100 |
| 2021-03-24 | $11.88 | $11.88 | 228,700 |
| 2021-03-23 | $12.81 | $12.81 | 225,900 |
| 2021-03-22 | $13.90 | $13.90 | 155,900 |
| 2021-03-19 | $14.28 | $14.28 | 172,300 |
| 2021-03-18 | $13.79 | $13.79 | 200,100 |
| 2021-03-17 | $14.54 | $14.54 | 211,400 |
| 2021-03-16 | $13.90 | $13.90 | 171,200 |
| 2021-03-15 | $13.87 | $13.87 | 255,800 |
| 2021-03-12 | $13.09 | $13.09 | 214,000 |
| 2021-03-11 | $13.24 | $13.24 | 228,300 |
| 2021-03-10 | $13.83 | $13.83 | 408,000 |
| 2021-03-09 | $14.85 | $14.85 | 330,200 |
| 2021-03-08 | $14.05 | $14.05 | 340,100 |
| 2021-03-05 | $12.38 | $12.38 | 357,900 |
| 2021-03-04 | $12.03 | $12.03 | 387,200 |
| 2021-03-03 | $13.95 | $13.95 | 295,500 |
| 2021-03-02 | $13.96 | $13.96 | 276,400 |
| 2021-03-01 | $15.55 | $15.55 | 304,300 |
| 2021-02-26 | $13.95 | $13.95 | 312,500 |
| 2021-02-25 | $15.00 | $15.00 | 429,600 |
| 2021-02-24 | $16.62 | $16.62 | 493,200 |
| 2021-02-23 | $13.37 | $13.37 | 941,200 |
| 2021-02-22 | $17.90 | $17.90 | 752,900 |
| 2021-02-19 | $20.49 | $20.49 | 1,485,200 |
| 2021-02-18 | $16.43 | $16.43 | 1,036,600 |
| 2021-02-17 | $13.44 | $13.44 | 522,400 |
| 2021-02-16 | $12.09 | $12.09 | 845,600 |
| 2021-02-12 | $10.35 | $10.35 | 396,300 |
| 2021-02-11 | $10.05 | $10.05 | 738,700 |
| 2021-02-10 | $9.04 | $9.04 | 390,600 |
| 2021-02-09 | $9.38 | $9.38 | 590,300 |
| 2021-02-08 | $8.75 | $8.75 | 471,800 |
| 2021-02-05 | $8.36 | $8.36 | 231,600 |
| 2021-02-04 | $8.01 | $8.01 | 375,800 |
| 2021-02-03 | $8.56 | $8.56 | 411,300 |
| 2021-02-02 | $8.73 | $8.73 | 223,000 |
| 2021-02-01 | $8.29 | $8.29 | 152,100 |
| 2021-01-29 | $8.56 | $8.56 | 310,300 |
| 2021-01-28 | $8.54 | $8.54 | 217,700 |
| 2021-01-27 | $8.15 | $8.15 | 378,700 |
| 2021-01-26 | $8.48 | $8.48 | 679,700 |
| 2021-01-25 | $9.58 | $9.58 | 468,200 |
| 2021-01-22 | $8.71 | $8.71 | 302,600 |
| 2021-01-21 | $8.25 | $8.25 | 323,500 |
| 2021-01-20 | $9.13 | $9.13 | 366,800 |
| 2021-01-19 | $9.55 | $9.55 | 526,500 |
| 2021-01-15 | $9.73 | $9.73 | 365,600 |
| 2021-01-14 | $10.33 | $10.33 | 316,000 |
| 2021-01-13 | $9.60 | $9.60 | 325,800 |
| 2021-01-12 | $9.38 | $9.38 | 399,600 |
| 2021-01-11 | $8.80 | $8.80 | 553,700 |
| 2021-01-08 | $9.51 | $9.51 | 860,400 |
| 2021-01-07 | $10.34 | $10.34 | 1,062,900 |
| 2021-01-06 | $9.29 | $9.29 | 1,064,700 |
| 2021-01-05 | $8.15 | $8.15 | 488,300 |
| 2021-01-04 | $8.07 | $8.07 | 879,600 |