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
- 1980-03-28 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 | $15.69 | $18.57 | 76,800 |
| 2021-12-30 | $15.65 | $18.52 | 44,800 |
| 2021-12-29 | $15.75 | $18.64 | 14,400 |
| 2021-12-28 | $15.93 | $18.85 | 51,200 |
| 2021-12-27 | $15.88 | $18.78 | 49,200 |
| 2021-12-23 | $16.10 | $19.04 | 70,800 |
| 2021-12-22 | $15.99 | $18.91 | 40,400 |
| 2021-12-21 | $15.97 | $18.89 | 72,800 |
| 2021-12-20 | $15.82 | $18.71 | 76,800 |
| 2021-12-17 | $16.08 | $19.03 | 43,200 |
| 2021-12-16 | $16.09 | $19.04 | 46,800 |
| 2021-12-15 | $16.08 | $19.02 | 120,800 |
| 2021-12-14 | $15.78 | $18.67 | 160,800 |
| 2021-12-13 | $15.77 | $18.66 | 36,000 |
| 2021-12-10 | $15.72 | $18.59 | 124,800 |
| 2021-12-09 | $15.67 | $18.54 | 68,800 |
| 2021-12-08 | $15.75 | $18.63 | 51,200 |
| 2021-12-07 | $15.56 | $18.41 | 98,800 |
| 2021-12-06 | $15.35 | $18.16 | 111,600 |
| 2021-12-03 | $15.15 | $17.92 | 46,400 |
| 2021-12-02 | $15.26 | $18.05 | 142,400 |
| 2021-12-01 | $15.00 | $17.75 | 73,200 |
| 2021-11-30 | $14.84 | $17.55 | 192,000 |
| 2021-11-29 | $15.15 | $17.93 | 62,000 |
| 2021-11-26 | $15.07 | $17.83 | 68,800 |
| 2021-11-24 | $15.30 | $18.10 | 24,000 |
| 2021-11-23 | $15.50 | $18.33 | 84,800 |
| 2021-11-22 | $15.53 | $18.37 | 61,600 |
| 2021-11-19 | $15.56 | $18.41 | 28,800 |
| 2021-11-18 | $15.32 | $18.12 | 86,000 |
| 2021-11-17 | $15.18 | $17.96 | 80,800 |
| 2021-11-16 | $15.20 | $17.98 | 138,000 |
| 2021-11-15 | $15.27 | $18.06 | 39,600 |
| 2021-11-12 | $15.24 | $18.02 | 32,000 |
| 2021-11-11 | $15.16 | $17.94 | 47,200 |
| 2021-11-10 | $15.18 | $17.96 | 110,800 |
| 2021-11-09 | $15.47 | $18.30 | 99,200 |
| 2021-11-08 | $15.86 | $18.76 | 17,200 |
| 2021-11-05 | $15.84 | $18.73 | 33,600 |
| 2021-11-04 | $15.71 | $18.59 | 36,000 |
| 2021-11-03 | $15.84 | $18.74 | 56,800 |
| 2021-11-02 | $15.71 | $18.58 | 45,200 |
| 2021-11-01 | $15.58 | $18.43 | 80,400 |
| 2021-10-29 | $14.65 | $17.33 | 30,000 |
| 2021-10-28 | $14.64 | $17.32 | 51,200 |
| 2021-10-27 | $14.51 | $17.17 | 39,600 |
| 2021-10-26 | $14.77 | $17.47 | 96,000 |
| 2021-10-25 | $14.84 | $17.55 | 78,800 |
| 2021-10-22 | $14.73 | $17.43 | 125,600 |
| 2021-10-21 | $14.61 | $17.28 | 52,000 |
| 2021-10-20 | $14.98 | $17.73 | 101,600 |
| 2021-10-19 | $14.91 | $17.64 | 78,800 |
| 2021-10-18 | $14.91 | $17.64 | 60,400 |
| 2021-10-15 | $14.88 | $17.60 | 49,600 |
| 2021-10-14 | $14.71 | $17.40 | 170,400 |
| 2021-10-13 | $14.53 | $17.19 | 170,000 |
| 2021-10-12 | $14.68 | $17.37 | 132,400 |
| 2021-10-11 | $14.82 | $17.53 | 62,400 |
| 2021-10-08 | $14.88 | $17.60 | 35,600 |
| 2021-10-07 | $14.99 | $17.73 | 54,000 |
| 2021-10-06 | $14.97 | $17.71 | 52,400 |
| 2021-10-05 | $15.23 | $18.02 | 78,000 |
| 2021-10-04 | $15.08 | $17.84 | 62,800 |
| 2021-10-01 | $15.65 | $18.51 | 25,200 |
| 2021-09-30 | $15.65 | $18.52 | 52,400 |
| 2021-09-29 | $15.63 | $18.49 | 50,400 |
| 2021-09-28 | $15.59 | $18.44 | 94,000 |
| 2021-09-27 | $16.00 | $18.93 | 19,200 |
| 2021-09-24 | $15.94 | $18.86 | 144,400 |
| 2021-09-23 | $15.96 | $18.88 | 23,200 |
| 2021-09-22 | $15.87 | $18.77 | 22,800 |
| 2021-09-21 | $16.09 | $19.03 | 120,800 |
| 2021-09-20 | $15.98 | $18.90 | 40,000 |
| 2021-09-17 | $16.30 | $19.28 | 160,400 |
| 2021-09-16 | $16.59 | $19.63 | 10,400 |
| 2021-09-15 | $16.70 | $19.75 | 17,200 |
| 2021-09-14 | $16.51 | $19.54 | 43,200 |
| 2021-09-13 | $16.75 | $19.82 | 25,200 |
| 2021-09-10 | $16.48 | $19.49 | 22,400 |
| 2021-09-09 | $16.87 | $19.96 | 21,200 |
| 2021-09-08 | $16.64 | $19.68 | 50,800 |
| 2021-09-07 | $16.71 | $19.77 | 20,800 |
| 2021-09-03 | $16.75 | $19.81 | 36,400 |
| 2021-09-02 | $16.01 | $18.95 | 80,800 |
| 2021-09-01 | $15.92 | $18.83 | 38,400 |
| 2021-08-31 | $15.54 | $18.39 | 38,800 |
| 2021-08-30 | $15.37 | $18.18 | 36,000 |
| 2021-08-27 | $15.40 | $18.21 | 44,400 |
| 2021-08-26 | $15.17 | $17.94 | 35,200 |
| 2021-08-25 | $15.33 | $18.14 | 19,600 |
| 2021-08-24 | $15.47 | $18.30 | 64,800 |
| 2021-08-23 | $15.64 | $18.50 | 23,200 |
| 2021-08-20 | $15.32 | $18.12 | 32,400 |
| 2021-08-19 | $14.86 | $17.57 | 49,600 |
| 2021-08-18 | $15.04 | $17.80 | 32,800 |
| 2021-08-17 | $15.16 | $17.94 | 36,000 |
| 2021-08-16 | $15.27 | $18.07 | 22,400 |
| 2021-08-13 | $15.56 | $18.41 | 34,000 |
| 2021-08-12 | $15.40 | $18.22 | 26,800 |
| 2021-08-11 | $15.62 | $18.48 | 25,200 |
| 2021-08-10 | $15.35 | $18.16 | 96,400 |
| 2021-08-09 | $15.30 | $18.10 | 31,600 |
| 2021-08-06 | $15.30 | $18.10 | 38,800 |
| 2021-08-05 | $15.42 | $18.24 | 11,200 |
| 2021-08-04 | $15.35 | $18.16 | 52,400 |
| 2021-08-03 | $15.75 | $18.63 | 38,800 |
| 2021-08-02 | $15.58 | $18.44 | 35,600 |
| 2021-07-30 | $15.45 | $18.28 | 29,200 |
| 2021-07-29 | $16.11 | $19.06 | 55,600 |
| 2021-07-28 | $15.72 | $18.59 | 37,600 |
| 2021-07-27 | $15.52 | $18.36 | 34,400 |
| 2021-07-26 | $15.49 | $18.32 | 54,000 |
| 2021-07-23 | $15.47 | $18.30 | 43,600 |
| 2021-07-22 | $15.36 | $18.17 | 95,600 |
| 2021-07-21 | $15.34 | $18.14 | 32,000 |
| 2021-07-20 | $15.35 | $18.16 | 69,200 |
| 2021-07-19 | $15.05 | $17.80 | 36,800 |
| 2021-07-16 | $15.26 | $18.06 | 39,600 |
| 2021-07-15 | $15.66 | $18.53 | 32,000 |
| 2021-07-14 | $15.86 | $18.76 | 33,600 |
| 2021-07-13 | $15.56 | $18.40 | 77,600 |
| 2021-07-12 | $15.55 | $18.39 | 37,200 |
| 2021-07-09 | $15.42 | $18.24 | 76,000 |
| 2021-07-08 | $15.01 | $17.75 | 78,800 |
| 2021-07-07 | $15.45 | $18.28 | 43,200 |
| 2021-07-06 | $15.53 | $18.37 | 28,800 |
| 2021-07-02 | $15.42 | $18.25 | 14,400 |
| 2021-07-01 | $15.31 | $18.11 | 52,800 |
| 2021-06-30 | $15.42 | $18.25 | 24,400 |
| 2021-06-29 | $15.47 | $18.30 | 56,800 |
| 2021-06-28 | $15.57 | $18.42 | 20,400 |
| 2021-06-25 | $15.54 | $18.39 | 53,600 |
| 2021-06-24 | $15.44 | $18.27 | 34,400 |
| 2021-06-23 | $15.33 | $18.14 | 35,600 |
| 2021-06-22 | $15.39 | $18.20 | 73,200 |
| 2021-06-21 | $15.38 | $18.20 | 55,600 |
| 2021-06-18 | $15.45 | $18.27 | 61,600 |
| 2021-06-17 | $15.81 | $18.71 | 44,800 |
| 2021-06-16 | $16.15 | $19.11 | 51,600 |
| 2021-06-15 | $16.19 | $19.15 | 77,200 |
| 2021-06-14 | $15.99 | $18.91 | 94,000 |
| 2021-06-11 | $15.90 | $18.81 | 74,000 |
| 2021-06-10 | $15.80 | $18.69 | 28,800 |
| 2021-06-09 | $15.67 | $18.54 | 17,200 |
| 2021-06-08 | $15.58 | $18.44 | 28,400 |
| 2021-06-07 | $15.72 | $18.59 | 25,600 |
| 2021-06-04 | $15.62 | $18.48 | 48,400 |
| 2021-06-03 | $15.33 | $18.13 | 36,400 |
| 2021-06-02 | $15.39 | $18.20 | 66,000 |
| 2021-06-01 | $15.28 | $18.07 | 37,200 |
| 2021-05-28 | $15.37 | $18.18 | 33,200 |
| 2021-05-27 | $15.56 | $18.41 | 26,800 |
| 2021-05-26 | $15.50 | $18.33 | 44,800 |
| 2021-05-25 | $15.48 | $18.31 | 57,600 |
| 2021-05-24 | $15.42 | $18.24 | 35,600 |
| 2021-05-21 | $15.40 | $18.22 | 20,000 |
| 2021-05-20 | $15.30 | $18.10 | 62,000 |
| 2021-05-19 | $14.97 | $17.71 | 44,000 |
| 2021-05-18 | $15.27 | $18.06 | 60,800 |
| 2021-05-17 | $15.16 | $17.94 | 38,800 |
| 2021-05-14 | $15.29 | $18.09 | 50,400 |
| 2021-05-13 | $15.08 | $17.83 | 104,000 |
| 2021-05-12 | $14.77 | $17.48 | 72,000 |
| 2021-05-11 | $15.44 | $18.26 | 50,000 |
| 2021-05-10 | $15.77 | $18.65 | 48,400 |
| 2021-05-07 | $15.55 | $18.39 | 68,800 |
| 2021-05-06 | $15.69 | $18.56 | 85,600 |
| 2021-05-05 | $15.41 | $18.23 | 51,200 |
| 2021-05-04 | $15.19 | $17.97 | 32,000 |
| 2021-05-03 | $15.34 | $18.15 | 40,800 |
| 2021-04-30 | $15.15 | $17.92 | 26,000 |
| 2021-04-29 | $15.58 | $18.43 | 40,000 |
| 2021-04-28 | $15.56 | $18.41 | 66,000 |
| 2021-04-27 | $15.95 | $18.87 | 50,000 |
| 2021-04-26 | $16.53 | $19.56 | 28,800 |
| 2021-04-23 | $16.49 | $19.50 | 48,400 |
| 2021-04-22 | $16.23 | $19.20 | 46,800 |
| 2021-04-21 | $16.08 | $19.03 | 49,600 |
| 2021-04-20 | $16.06 | $19.00 | 26,000 |
| 2021-04-19 | $16.54 | $19.57 | 65,600 |
| 2021-04-16 | $16.54 | $19.57 | 28,000 |
| 2021-04-15 | $16.47 | $19.48 | 25,600 |
| 2021-04-14 | $16.39 | $19.38 | 40,000 |
| 2021-04-13 | $16.63 | $19.67 | 48,800 |
| 2021-04-12 | $16.47 | $19.49 | 26,800 |
| 2021-04-09 | $16.53 | $19.55 | 26,800 |
| 2021-04-08 | $16.28 | $19.26 | 36,000 |
| 2021-04-07 | $16.26 | $19.24 | 42,800 |
| 2021-04-06 | $16.25 | $19.23 | 122,400 |
| 2021-04-05 | $16.61 | $19.65 | 36,400 |
| 2021-04-01 | $16.10 | $19.05 | 127,600 |
| 2021-03-31 | $16.02 | $18.95 | 45,600 |
| 2021-03-30 | $16.36 | $19.35 | 24,000 |
| 2021-03-29 | $16.71 | $19.77 | 15,200 |
| 2021-03-26 | $16.89 | $19.99 | 18,000 |
| 2021-03-25 | $16.97 | $20.07 | 31,600 |
| 2021-03-24 | $16.39 | $19.39 | 34,000 |
| 2021-03-23 | $16.72 | $19.78 | 17,200 |
| 2021-03-22 | $17.11 | $20.24 | 22,000 |
| 2021-03-19 | $17.12 | $20.25 | 40,000 |
| 2021-03-18 | $17.00 | $20.11 | 41,200 |
| 2021-03-17 | $16.87 | $19.96 | 138,400 |
| 2021-03-16 | $17.07 | $20.20 | 83,600 |
| 2021-03-15 | $17.36 | $20.54 | 40,400 |
| 2021-03-12 | $17.08 | $20.20 | 13,600 |
| 2021-03-11 | $17.04 | $20.16 | 15,600 |
| 2021-03-10 | $17.17 | $20.31 | 21,600 |
| 2021-03-09 | $17.42 | $20.61 | 52,400 |
| 2021-03-08 | $17.05 | $20.17 | 19,200 |
| 2021-03-05 | $16.89 | $19.99 | 30,800 |
| 2021-03-04 | $16.42 | $19.43 | 32,000 |
| 2021-03-03 | $16.38 | $19.37 | 32,800 |
| 2021-03-02 | $16.38 | $19.38 | 28,000 |
| 2021-03-01 | $16.68 | $19.73 | 24,800 |
| 2021-02-26 | $16.31 | $19.29 | 32,800 |
| 2021-02-25 | $16.50 | $19.52 | 33,600 |
| 2021-02-24 | $16.68 | $19.74 | 32,400 |
| 2021-02-23 | $16.50 | $19.52 | 18,400 |
| 2021-02-22 | $16.54 | $19.57 | 54,400 |
| 2021-02-19 | $16.51 | $19.54 | 30,400 |
| 2021-02-18 | $16.49 | $19.51 | 42,000 |
| 2021-02-17 | $16.83 | $19.92 | 37,200 |
| 2021-02-16 | $16.74 | $19.81 | 20,000 |
| 2021-02-12 | $16.65 | $19.70 | 24,800 |
| 2021-02-11 | $16.69 | $19.74 | 17,600 |
| 2021-02-10 | $16.57 | $19.60 | 18,000 |
| 2021-02-09 | $16.62 | $19.66 | 42,800 |
| 2021-02-08 | $16.48 | $19.49 | 22,400 |
| 2021-02-05 | $16.04 | $18.97 | 43,200 |
| 2021-02-04 | $16.28 | $19.26 | 33,600 |
| 2021-02-03 | $16.04 | $18.98 | 40,400 |
| 2021-02-02 | $15.99 | $18.91 | 41,200 |
| 2021-02-01 | $16.11 | $19.05 | 28,000 |
| 2021-01-29 | $16.10 | $19.05 | 36,000 |
| 2021-01-28 | $16.72 | $19.78 | 22,000 |
| 2021-01-27 | $16.55 | $19.58 | 32,800 |
| 2021-01-26 | $16.91 | $20.00 | 37,600 |
| 2021-01-25 | $16.79 | $19.86 | 46,800 |
| 2021-01-22 | $16.60 | $19.64 | 98,000 |
| 2021-01-21 | $16.65 | $19.69 | 78,000 |
| 2021-01-20 | $16.70 | $19.76 | 40,000 |
| 2021-01-19 | $16.49 | $19.51 | 50,400 |
| 2021-01-15 | $16.22 | $19.19 | 30,000 |
| 2021-01-14 | $16.38 | $19.37 | 48,000 |
| 2021-01-13 | $16.05 | $18.99 | 43,200 |
| 2021-01-12 | $15.94 | $18.85 | 102,800 |
| 2021-01-11 | $15.73 | $18.61 | 125,600 |
| 2021-01-08 | $15.88 | $18.79 | 57,200 |
| 2021-01-07 | $15.47 | $18.30 | 43,600 |
| 2021-01-06 | $15.51 | $18.34 | 39,600 |
| 2021-01-05 | $15.44 | $18.26 | 48,000 |
| 2021-01-04 | $15.14 | $17.91 | 148,800 |