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
- 2008-06-24 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 | $18.44 | $20.44 | 0 |
| 2021-12-30 | $18.44 | $20.44 | 0 |
| 2021-12-29 | $18.44 | $20.44 | 0 |
| 2021-12-28 | $18.44 | $20.44 | 0 |
| 2021-12-27 | $18.44 | $20.44 | 0 |
| 2021-12-23 | $18.44 | $20.44 | 0 |
| 2021-12-22 | $18.44 | $20.44 | 1,000 |
| 2021-12-21 | $17.85 | $19.79 | 800 |
| 2021-12-20 | $17.96 | $19.91 | 0 |
| 2021-12-17 | $17.96 | $19.91 | 0 |
| 2021-12-16 | $17.96 | $19.91 | 100 |
| 2021-12-15 | $17.89 | $19.83 | 1,200 |
| 2021-12-14 | $18.00 | $19.96 | 1,000 |
| 2021-12-13 | $17.38 | $19.27 | 0 |
| 2021-12-10 | $17.38 | $19.27 | 0 |
| 2021-12-09 | $17.38 | $19.27 | 0 |
| 2021-12-08 | $17.38 | $19.27 | 2,000 |
| 2021-12-07 | $17.61 | $19.52 | 0 |
| 2021-12-06 | $17.61 | $19.52 | 0 |
| 2021-12-03 | $17.61 | $19.52 | 0 |
| 2021-12-02 | $17.61 | $19.52 | 7,100 |
| 2021-12-01 | $18.00 | $19.96 | 0 |
| 2021-11-30 | $18.00 | $19.96 | 500 |
| 2021-11-29 | $19.76 | $21.91 | 0 |
| 2021-11-26 | $19.76 | $21.91 | 1,800 |
| 2021-11-24 | $19.76 | $21.91 | 0 |
| 2021-11-23 | $19.76 | $21.91 | 0 |
| 2021-11-22 | $19.76 | $21.91 | 4,500 |
| 2021-11-19 | $20.00 | $22.17 | 200 |
| 2021-11-18 | $20.08 | $22.26 | 1,700 |
| 2021-11-17 | $20.51 | $22.74 | 0 |
| 2021-11-16 | $20.51 | $22.74 | 1,000 |
| 2021-11-15 | $20.56 | $22.79 | 0 |
| 2021-11-12 | $20.56 | $22.79 | 0 |
| 2021-11-11 | $20.56 | $22.79 | 700 |
| 2021-11-10 | $22.67 | $25.13 | 0 |
| 2021-11-09 | $22.67 | $25.13 | 0 |
| 2021-11-08 | $22.67 | $25.13 | 0 |
| 2021-11-05 | $22.67 | $25.13 | 0 |
| 2021-11-04 | $22.67 | $25.13 | 0 |
| 2021-11-03 | $22.67 | $25.13 | 0 |
| 2021-11-02 | $22.67 | $25.13 | 0 |
| 2021-11-01 | $22.67 | $25.13 | 500 |
| 2021-10-29 | $23.35 | $25.89 | 0 |
| 2021-10-28 | $23.35 | $25.89 | 0 |
| 2021-10-27 | $23.35 | $25.89 | 0 |
| 2021-10-26 | $23.35 | $25.89 | 0 |
| 2021-10-25 | $23.35 | $25.89 | 0 |
| 2021-10-22 | $23.35 | $25.89 | 0 |
| 2021-10-21 | $23.35 | $25.89 | 0 |
| 2021-10-20 | $23.35 | $25.89 | 0 |
| 2021-10-19 | $23.35 | $25.89 | 0 |
| 2021-10-18 | $23.35 | $25.89 | 0 |
| 2021-10-15 | $23.35 | $25.89 | 8,000 |
| 2021-10-14 | $23.69 | $26.26 | 0 |
| 2021-10-13 | $23.69 | $26.26 | 4,000 |
| 2021-10-12 | $22.33 | $24.76 | 300 |
| 2021-10-11 | $22.90 | $25.39 | 300 |
| 2021-10-08 | $23.49 | $26.04 | 0 |
| 2021-10-07 | $23.49 | $26.04 | 700 |
| 2021-10-06 | $24.56 | $27.23 | 0 |
| 2021-10-05 | $24.56 | $27.23 | 0 |
| 2021-10-04 | $24.56 | $27.23 | 100 |
| 2021-10-01 | $24.50 | $27.16 | 0 |
| 2021-09-30 | $24.50 | $27.16 | 2,000 |
| 2021-09-29 | $25.82 | $28.63 | 0 |
| 2021-09-28 | $25.82 | $28.63 | 600 |
| 2021-09-27 | $25.66 | $28.45 | 0 |
| 2021-09-24 | $25.66 | $28.45 | 0 |
| 2021-09-23 | $25.66 | $28.45 | 0 |
| 2021-09-22 | $25.66 | $28.45 | 0 |
| 2021-09-21 | $25.66 | $28.45 | 0 |
| 2021-09-20 | $25.66 | $28.45 | 1,000 |
| 2021-09-17 | $25.69 | $28.48 | 125,900 |
| 2021-09-16 | $23.94 | $26.54 | 500 |
| 2021-09-15 | $24.55 | $27.22 | 14,400 |
| 2021-09-14 | $24.64 | $27.32 | 0 |
| 2021-09-13 | $24.64 | $27.32 | 6,000 |
| 2021-09-10 | $24.27 | $26.91 | 0 |
| 2021-09-09 | $24.27 | $26.91 | 500 |
| 2021-09-08 | $24.20 | $26.83 | 0 |
| 2021-09-07 | $24.20 | $26.83 | 0 |
| 2021-09-03 | $24.20 | $26.83 | 1,000 |
| 2021-09-02 | $24.25 | $26.88 | 0 |
| 2021-09-01 | $24.25 | $26.88 | 0 |
| 2021-08-31 | $24.25 | $26.88 | 0 |
| 2021-08-30 | $24.25 | $26.88 | 0 |
| 2021-08-27 | $24.25 | $26.88 | 0 |
| 2021-08-26 | $24.25 | $26.88 | 0 |
| 2021-08-25 | $24.25 | $26.88 | 100 |
| 2021-08-24 | $24.39 | $27.04 | 200 |
| 2021-08-23 | $24.55 | $27.22 | 50,600 |
| 2021-08-20 | $24.91 | $27.62 | 2,000 |
| 2021-08-19 | $23.30 | $25.83 | 0 |
| 2021-08-18 | $23.30 | $25.83 | 0 |
| 2021-08-17 | $23.30 | $25.83 | 0 |
| 2021-08-16 | $23.30 | $25.83 | 300 |
| 2021-08-13 | $25.04 | $27.76 | 0 |
| 2021-08-12 | $25.04 | $27.76 | 0 |
| 2021-08-11 | $25.04 | $27.76 | 0 |
| 2021-08-10 | $25.04 | $27.76 | 1,300 |
| 2021-08-09 | $25.04 | $27.76 | 0 |
| 2021-08-06 | $25.04 | $27.76 | 0 |
| 2021-08-05 | $25.04 | $27.76 | 1,800 |
| 2021-08-04 | $25.04 | $27.76 | 46,000 |
| 2021-08-03 | $25.41 | $28.17 | 0 |
| 2021-08-02 | $25.41 | $28.17 | 0 |
| 2021-07-30 | $25.41 | $28.17 | 1,300 |
| 2021-07-29 | $24.29 | $26.93 | 0 |
| 2021-07-28 | $24.29 | $26.93 | 0 |
| 2021-07-27 | $24.29 | $26.93 | 9,200 |
| 2021-07-26 | $23.75 | $26.33 | 300 |
| 2021-07-23 | $24.30 | $26.94 | 0 |
| 2021-07-22 | $24.30 | $26.94 | 0 |
| 2021-07-21 | $24.30 | $26.94 | 200 |
| 2021-07-20 | $23.90 | $26.50 | 0 |
| 2021-07-19 | $23.90 | $26.50 | 0 |
| 2021-07-16 | $23.90 | $26.50 | 0 |
| 2021-07-15 | $23.90 | $26.50 | 500 |
| 2021-07-14 | $25.85 | $28.66 | 0 |
| 2021-07-13 | $25.85 | $28.66 | 0 |
| 2021-07-12 | $25.85 | $28.66 | 0 |
| 2021-07-09 | $25.85 | $28.66 | 0 |
| 2021-07-08 | $25.85 | $28.66 | 5,300 |
| 2021-07-07 | $26.29 | $29.15 | 0 |
| 2021-07-06 | $26.29 | $29.15 | 0 |
| 2021-07-02 | $26.29 | $29.15 | 1,400 |
| 2021-07-01 | $26.40 | $29.27 | 1,000 |
| 2021-06-30 | $26.16 | $29.00 | 0 |
| 2021-06-29 | $26.16 | $29.00 | 400 |
| 2021-06-28 | $26.26 | $29.11 | 0 |
| 2021-06-25 | $26.26 | $29.11 | 0 |
| 2021-06-24 | $26.26 | $29.11 | 0 |
| 2021-06-23 | $26.26 | $29.11 | 0 |
| 2021-06-22 | $26.26 | $29.11 | 100 |
| 2021-06-21 | $27.94 | $30.98 | 0 |
| 2021-06-18 | $27.94 | $30.98 | 0 |
| 2021-06-17 | $27.94 | $30.98 | 0 |
| 2021-06-16 | $27.94 | $30.98 | 0 |
| 2021-06-15 | $27.94 | $30.98 | 0 |
| 2021-06-14 | $27.94 | $30.98 | 500 |
| 2021-06-11 | $27.06 | $30.00 | 0 |
| 2021-06-10 | $27.06 | $30.00 | 400 |
| 2021-06-09 | $26.48 | $29.36 | 0 |
| 2021-06-08 | $26.48 | $29.36 | 0 |
| 2021-06-07 | $26.48 | $29.36 | 3,500 |
| 2021-06-04 | $26.44 | $29.31 | 0 |
| 2021-06-03 | $26.44 | $29.31 | 7,000 |
| 2021-06-02 | $27.99 | $30.54 | 0 |
| 2021-06-01 | $27.99 | $30.54 | 0 |
| 2021-05-28 | $27.99 | $30.54 | 0 |
| 2021-05-27 | $27.99 | $30.54 | 0 |
| 2021-05-26 | $27.99 | $30.54 | 400 |
| 2021-05-25 | $28.59 | $31.19 | 0 |
| 2021-05-24 | $28.59 | $31.19 | 0 |
| 2021-05-21 | $28.59 | $31.19 | 0 |
| 2021-05-20 | $28.59 | $31.19 | 0 |
| 2021-05-19 | $28.59 | $31.19 | 0 |
| 2021-05-18 | $28.59 | $31.19 | 0 |
| 2021-05-17 | $28.59 | $31.19 | 0 |
| 2021-05-14 | $28.59 | $31.19 | 0 |
| 2021-05-13 | $28.59 | $31.19 | 0 |
| 2021-05-12 | $28.59 | $31.19 | 0 |
| 2021-05-11 | $28.59 | $31.19 | 0 |
| 2021-05-10 | $28.59 | $31.19 | 0 |
| 2021-05-07 | $28.59 | $31.19 | 0 |
| 2021-05-06 | $28.59 | $31.19 | 800 |
| 2021-05-05 | $26.76 | $29.20 | 0 |
| 2021-05-04 | $26.76 | $29.20 | 8,400 |
| 2021-05-03 | $26.81 | $29.25 | 0 |
| 2021-04-30 | $26.81 | $29.25 | 0 |
| 2021-04-29 | $26.81 | $29.25 | 1,000 |
| 2021-04-28 | $28.50 | $31.09 | 0 |
| 2021-04-27 | $28.50 | $31.09 | 0 |
| 2021-04-26 | $28.50 | $31.09 | 0 |
| 2021-04-23 | $28.50 | $31.09 | 0 |
| 2021-04-22 | $28.50 | $31.09 | 0 |
| 2021-04-21 | $28.50 | $31.09 | 0 |
| 2021-04-20 | $28.50 | $31.09 | 2,600 |
| 2021-04-19 | $28.50 | $31.09 | 0 |
| 2021-04-16 | $28.50 | $31.09 | 0 |
| 2021-04-15 | $28.50 | $31.09 | 0 |
| 2021-04-14 | $28.50 | $31.09 | 0 |
| 2021-04-13 | $28.50 | $31.09 | 0 |
| 2021-04-12 | $28.50 | $31.09 | 0 |
| 2021-04-09 | $28.50 | $31.09 | 100 |
| 2021-04-08 | $28.05 | $30.60 | 300 |
| 2021-04-07 | $26.61 | $29.03 | 3,000 |
| 2021-04-06 | $26.40 | $28.80 | 200 |
| 2021-04-05 | $26.40 | $28.80 | 9,500 |
| 2021-04-01 | $26.29 | $28.68 | 0 |
| 2021-03-31 | $26.29 | $28.68 | 0 |
| 2021-03-30 | $26.29 | $28.68 | 0 |
| 2021-03-29 | $26.29 | $28.68 | 0 |
| 2021-03-26 | $26.29 | $28.68 | 100 |
| 2021-03-25 | $26.29 | $28.68 | 0 |
| 2021-03-24 | $26.29 | $28.68 | 300 |
| 2021-03-23 | $25.80 | $28.15 | 0 |
| 2021-03-22 | $25.80 | $28.15 | 3,100 |
| 2021-03-19 | $25.80 | $28.15 | 0 |
| 2021-03-18 | $25.80 | $28.15 | 0 |
| 2021-03-17 | $25.80 | $28.15 | 0 |
| 2021-03-16 | $25.80 | $28.15 | 200 |
| 2021-03-15 | $24.60 | $26.84 | 0 |
| 2021-03-12 | $24.60 | $26.84 | 0 |
| 2021-03-11 | $24.60 | $26.84 | 100 |
| 2021-03-10 | $23.24 | $25.36 | 200 |
| 2021-03-09 | $23.39 | $25.52 | 3,100 |
| 2021-03-08 | $22.80 | $24.88 | 200 |
| 2021-03-05 | $25.23 | $27.53 | 0 |
| 2021-03-04 | $25.23 | $27.53 | 0 |
| 2021-03-03 | $25.23 | $27.53 | 200 |
| 2021-03-02 | $26.79 | $29.23 | 0 |
| 2021-03-01 | $26.79 | $29.23 | 0 |
| 2021-02-26 | $26.79 | $29.23 | 0 |
| 2021-02-25 | $26.79 | $29.23 | 50,000 |
| 2021-02-24 | $26.50 | $28.91 | 0 |
| 2021-02-23 | $26.50 | $28.91 | 0 |
| 2021-02-22 | $26.50 | $28.91 | 0 |
| 2021-02-19 | $26.50 | $28.91 | 52,000 |
| 2021-02-18 | $27.26 | $29.74 | 50,500 |
| 2021-02-17 | $27.34 | $29.83 | 69,200 |
| 2021-02-16 | $28.40 | $30.99 | 0 |
| 2021-02-12 | $28.40 | $30.99 | 0 |
| 2021-02-11 | $28.40 | $30.99 | 0 |
| 2021-02-10 | $28.40 | $30.99 | 0 |
| 2021-02-09 | $28.40 | $30.99 | 8,400 |
| 2021-02-08 | $27.75 | $30.28 | 0 |
| 2021-02-05 | $27.75 | $30.28 | 2,500 |
| 2021-02-04 | $30.06 | $32.80 | 0 |
| 2021-02-03 | $30.06 | $32.80 | 0 |
| 2021-02-02 | $30.06 | $32.80 | 0 |
| 2021-02-01 | $30.06 | $32.80 | 0 |
| 2021-01-29 | $30.06 | $32.80 | 0 |
| 2021-01-28 | $30.06 | $32.80 | 17,000 |
| 2021-01-27 | $29.81 | $32.52 | 0 |
| 2021-01-26 | $29.81 | $32.52 | 100 |
| 2021-01-25 | $31.05 | $33.88 | 0 |
| 2021-01-22 | $31.05 | $33.88 | 0 |
| 2021-01-21 | $31.05 | $33.88 | 300 |
| 2021-01-20 | $29.28 | $31.95 | 0 |
| 2021-01-19 | $29.28 | $31.95 | 0 |
| 2021-01-15 | $29.28 | $31.95 | 0 |
| 2021-01-14 | $29.28 | $31.95 | 2,100 |
| 2021-01-13 | $28.74 | $31.36 | 0 |
| 2021-01-12 | $28.74 | $31.36 | 0 |
| 2021-01-11 | $28.74 | $31.36 | 5,000 |
| 2021-01-08 | $28.70 | $31.31 | 300 |
| 2021-01-07 | $29.09 | $31.74 | 0 |
| 2021-01-06 | $29.09 | $31.74 | 0 |
| 2021-01-05 | $29.09 | $31.74 | 0 |
| 2021-01-04 | $29.09 | $31.74 | 0 |