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
- 2012-08-03 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 | $15.63 | $17.66 | 0 |
| 2021-12-30 | $15.63 | $17.66 | 0 |
| 2021-12-29 | $15.63 | $17.66 | 7,200 |
| 2021-12-28 | $16.29 | $18.41 | 0 |
| 2021-12-27 | $16.29 | $18.41 | 0 |
| 2021-12-23 | $16.29 | $18.41 | 0 |
| 2021-12-22 | $16.29 | $18.41 | 800 |
| 2021-12-21 | $15.89 | $17.95 | 0 |
| 2021-12-20 | $15.89 | $17.95 | 1,200 |
| 2021-12-17 | $16.06 | $18.15 | 2,800 |
| 2021-12-16 | $15.75 | $17.80 | 0 |
| 2021-12-15 | $15.75 | $17.80 | 0 |
| 2021-12-14 | $15.75 | $17.80 | 6,000 |
| 2021-12-13 | $15.61 | $17.64 | 0 |
| 2021-12-10 | $15.61 | $17.64 | 0 |
| 2021-12-09 | $15.61 | $17.64 | 400 |
| 2021-12-08 | $15.61 | $17.64 | 22,800 |
| 2021-12-07 | $15.00 | $16.95 | 0 |
| 2021-12-06 | $15.00 | $16.95 | 0 |
| 2021-12-03 | $15.00 | $16.95 | 0 |
| 2021-12-02 | $15.00 | $16.95 | 0 |
| 2021-12-01 | $15.00 | $16.95 | 126,400 |
| 2021-11-30 | $14.80 | $16.72 | 800 |
| 2021-11-29 | $15.18 | $17.15 | 3,200 |
| 2021-11-26 | $15.20 | $17.18 | 0 |
| 2021-11-24 | $15.20 | $17.18 | 0 |
| 2021-11-23 | $15.20 | $17.18 | 0 |
| 2021-11-22 | $15.20 | $17.18 | 0 |
| 2021-11-19 | $15.20 | $17.18 | 0 |
| 2021-11-18 | $15.20 | $17.18 | 1,600 |
| 2021-11-17 | $15.26 | $17.25 | 0 |
| 2021-11-16 | $15.26 | $17.25 | 0 |
| 2021-11-15 | $15.26 | $17.25 | 2,000 |
| 2021-11-12 | $15.26 | $17.24 | 0 |
| 2021-11-11 | $15.26 | $17.24 | 2,000 |
| 2021-11-10 | $15.49 | $17.50 | 0 |
| 2021-11-09 | $15.49 | $17.50 | 400 |
| 2021-11-08 | $15.71 | $17.75 | 0 |
| 2021-11-05 | $15.71 | $17.75 | 2,800 |
| 2021-11-04 | $15.46 | $17.47 | 0 |
| 2021-11-03 | $15.46 | $17.47 | 0 |
| 2021-11-02 | $15.46 | $17.47 | 0 |
| 2021-11-01 | $15.46 | $17.47 | 28,800 |
| 2021-10-29 | $14.54 | $16.43 | 0 |
| 2021-10-28 | $14.54 | $16.43 | 2,000 |
| 2021-10-27 | $14.66 | $16.57 | 0 |
| 2021-10-26 | $14.66 | $16.57 | 0 |
| 2021-10-25 | $14.66 | $16.57 | 0 |
| 2021-10-22 | $14.66 | $16.57 | 66,800 |
| 2021-10-21 | $15.00 | $16.95 | 0 |
| 2021-10-20 | $15.00 | $16.95 | 52,400 |
| 2021-10-19 | $15.00 | $16.95 | 0 |
| 2021-10-18 | $15.00 | $16.95 | 2,400 |
| 2021-10-15 | $14.75 | $16.67 | 2,000 |
| 2021-10-14 | $14.75 | $16.67 | 2,000 |
| 2021-10-13 | $14.40 | $16.27 | 92,400 |
| 2021-10-12 | $15.88 | $17.94 | 65,200 |
| 2021-10-11 | $15.88 | $17.94 | 0 |
| 2021-10-08 | $15.88 | $17.94 | 0 |
| 2021-10-07 | $15.88 | $17.94 | 0 |
| 2021-10-06 | $15.88 | $17.94 | 0 |
| 2021-10-05 | $15.88 | $17.94 | 0 |
| 2021-10-04 | $15.88 | $17.94 | 2,000 |
| 2021-10-01 | $15.88 | $17.94 | 32,400 |
| 2021-09-30 | $15.88 | $17.94 | 0 |
| 2021-09-29 | $15.88 | $17.94 | 8,400 |
| 2021-09-28 | $15.88 | $17.71 | 62,000 |
| 2021-09-27 | $15.88 | $17.71 | 0 |
| 2021-09-24 | $15.88 | $17.71 | 4,000 |
| 2021-09-23 | $15.88 | $17.71 | 1,600 |
| 2021-09-22 | $15.96 | $17.81 | 0 |
| 2021-09-21 | $15.96 | $17.81 | 0 |
| 2021-09-20 | $15.96 | $17.81 | 0 |
| 2021-09-17 | $15.96 | $17.81 | 0 |
| 2021-09-16 | $15.96 | $17.81 | 0 |
| 2021-09-15 | $15.96 | $17.81 | 0 |
| 2021-09-14 | $15.96 | $17.81 | 0 |
| 2021-09-13 | $15.96 | $17.81 | 0 |
| 2021-09-10 | $15.96 | $17.81 | 0 |
| 2021-09-09 | $15.96 | $17.81 | 0 |
| 2021-09-08 | $15.96 | $17.81 | 0 |
| 2021-09-07 | $15.96 | $17.81 | 0 |
| 2021-09-03 | $15.96 | $17.81 | 400 |
| 2021-09-02 | $15.96 | $17.81 | 1,200 |
| 2021-09-01 | $15.44 | $17.22 | 0 |
| 2021-08-31 | $15.44 | $17.22 | 0 |
| 2021-08-30 | $15.44 | $17.22 | 0 |
| 2021-08-27 | $15.44 | $17.22 | 400 |
| 2021-08-26 | $14.56 | $16.24 | 0 |
| 2021-08-25 | $14.56 | $16.24 | 0 |
| 2021-08-24 | $14.56 | $16.24 | 0 |
| 2021-08-23 | $14.56 | $16.24 | 0 |
| 2021-08-20 | $14.56 | $16.24 | 4,400 |
| 2021-08-19 | $15.63 | $17.43 | 0 |
| 2021-08-18 | $15.63 | $17.43 | 0 |
| 2021-08-17 | $15.63 | $17.43 | 0 |
| 2021-08-16 | $15.63 | $17.43 | 0 |
| 2021-08-13 | $15.63 | $17.43 | 0 |
| 2021-08-12 | $15.63 | $17.43 | 0 |
| 2021-08-11 | $15.63 | $17.43 | 0 |
| 2021-08-10 | $15.63 | $17.43 | 0 |
| 2021-08-09 | $15.63 | $17.43 | 0 |
| 2021-08-06 | $15.63 | $17.43 | 0 |
| 2021-08-05 | $15.63 | $17.43 | 0 |
| 2021-08-04 | $15.63 | $17.43 | 0 |
| 2021-08-03 | $15.63 | $17.43 | 0 |
| 2021-08-02 | $15.63 | $17.43 | 0 |
| 2021-07-30 | $15.63 | $17.43 | 0 |
| 2021-07-29 | $15.63 | $17.43 | 1,200 |
| 2021-07-28 | $15.25 | $17.01 | 0 |
| 2021-07-27 | $15.25 | $17.01 | 0 |
| 2021-07-26 | $15.25 | $17.01 | 0 |
| 2021-07-23 | $15.25 | $17.01 | 0 |
| 2021-07-22 | $15.25 | $17.01 | 0 |
| 2021-07-21 | $15.25 | $17.01 | 0 |
| 2021-07-20 | $15.25 | $17.01 | 0 |
| 2021-07-19 | $15.25 | $17.01 | 2,000 |
| 2021-07-16 | $15.81 | $17.64 | 0 |
| 2021-07-15 | $15.81 | $17.64 | 400 |
| 2021-07-14 | $15.81 | $17.64 | 0 |
| 2021-07-13 | $15.81 | $17.64 | 1,200 |
| 2021-07-12 | $15.26 | $17.03 | 0 |
| 2021-07-09 | $15.26 | $17.03 | 25,200 |
| 2021-07-08 | $15.26 | $17.03 | 0 |
| 2021-07-07 | $15.26 | $17.03 | 0 |
| 2021-07-06 | $15.26 | $17.03 | 0 |
| 2021-07-02 | $15.26 | $17.03 | 0 |
| 2021-07-01 | $15.26 | $17.03 | 0 |
| 2021-06-30 | $15.26 | $17.03 | 20,400 |
| 2021-06-29 | $15.23 | $16.99 | 1,600 |
| 2021-06-28 | $15.46 | $17.25 | 0 |
| 2021-06-25 | $15.46 | $17.25 | 0 |
| 2021-06-24 | $15.46 | $17.25 | 0 |
| 2021-06-23 | $15.46 | $17.25 | 0 |
| 2021-06-22 | $15.46 | $17.25 | 0 |
| 2021-06-21 | $15.46 | $17.25 | 0 |
| 2021-06-18 | $15.46 | $17.25 | 0 |
| 2021-06-17 | $15.46 | $17.25 | 0 |
| 2021-06-16 | $15.46 | $17.25 | 0 |
| 2021-06-15 | $15.46 | $17.25 | 0 |
| 2021-06-14 | $15.46 | $17.25 | 0 |
| 2021-06-11 | $15.46 | $17.25 | 0 |
| 2021-06-10 | $15.46 | $17.25 | 0 |
| 2021-06-09 | $15.46 | $17.25 | 0 |
| 2021-06-08 | $15.46 | $17.25 | 0 |
| 2021-06-07 | $15.46 | $17.25 | 800 |
| 2021-06-04 | $15.44 | $17.22 | 0 |
| 2021-06-03 | $15.44 | $17.22 | 0 |
| 2021-06-02 | $15.44 | $17.22 | 0 |
| 2021-06-01 | $15.44 | $17.22 | 0 |
| 2021-05-28 | $15.44 | $17.22 | 0 |
| 2021-05-27 | $15.44 | $17.22 | 44,000 |
| 2021-05-26 | $15.44 | $17.22 | 75,600 |
| 2021-05-25 | $15.44 | $17.22 | 1,600 |
| 2021-05-24 | $15.03 | $16.76 | 0 |
| 2021-05-21 | $15.03 | $16.76 | 0 |
| 2021-05-20 | $15.03 | $16.76 | 2,000 |
| 2021-05-19 | $15.03 | $16.76 | 0 |
| 2021-05-18 | $15.03 | $16.76 | 0 |
| 2021-05-17 | $15.03 | $16.76 | 800 |
| 2021-05-14 | $15.06 | $16.81 | 3,200 |
| 2021-05-13 | $14.89 | $16.61 | 1,200 |
| 2021-05-12 | $15.50 | $17.29 | 0 |
| 2021-05-11 | $15.50 | $17.29 | 0 |
| 2021-05-10 | $15.50 | $17.29 | 0 |
| 2021-05-07 | $15.50 | $17.29 | 0 |
| 2021-05-06 | $15.50 | $17.29 | 0 |
| 2021-05-05 | $15.50 | $17.29 | 0 |
| 2021-05-04 | $15.50 | $17.29 | 0 |
| 2021-05-03 | $15.50 | $17.29 | 0 |
| 2021-04-30 | $15.50 | $17.29 | 0 |
| 2021-04-29 | $15.50 | $17.29 | 0 |
| 2021-04-28 | $15.50 | $17.29 | 1,600 |
| 2021-04-27 | $16.60 | $18.52 | 0 |
| 2021-04-26 | $16.60 | $18.52 | 1,600 |
| 2021-04-23 | $16.63 | $18.55 | 0 |
| 2021-04-22 | $16.63 | $18.55 | 0 |
| 2021-04-21 | $16.63 | $18.55 | 0 |
| 2021-04-20 | $16.63 | $18.55 | 0 |
| 2021-04-19 | $16.63 | $18.55 | 4,000 |
| 2021-04-16 | $16.37 | $18.26 | 38,800 |
| 2021-04-15 | $16.37 | $18.26 | 0 |
| 2021-04-14 | $16.37 | $18.26 | 0 |
| 2021-04-13 | $16.37 | $18.26 | 0 |
| 2021-04-12 | $16.37 | $18.26 | 0 |
| 2021-04-09 | $16.37 | $18.26 | 1,600 |
| 2021-04-08 | $16.06 | $17.91 | 800 |
| 2021-04-07 | $17.37 | $19.37 | 0 |
| 2021-04-06 | $17.37 | $19.37 | 0 |
| 2021-04-05 | $17.37 | $19.37 | 0 |
| 2021-04-01 | $17.37 | $19.37 | 0 |
| 2021-03-31 | $17.37 | $19.37 | 0 |
| 2021-03-30 | $17.37 | $19.37 | 0 |
| 2021-03-29 | $17.37 | $19.22 | 0 |
| 2021-03-26 | $17.37 | $19.22 | 0 |
| 2021-03-25 | $17.37 | $19.22 | 0 |
| 2021-03-24 | $17.37 | $19.22 | 0 |
| 2021-03-23 | $17.37 | $19.22 | 0 |
| 2021-03-22 | $17.37 | $19.22 | 0 |
| 2021-03-19 | $17.37 | $19.22 | 0 |
| 2021-03-18 | $17.37 | $19.22 | 0 |
| 2021-03-17 | $17.37 | $19.22 | 0 |
| 2021-03-16 | $17.37 | $19.22 | 0 |
| 2021-03-15 | $17.37 | $19.22 | 400 |
| 2021-03-12 | $16.25 | $17.99 | 0 |
| 2021-03-11 | $16.25 | $17.99 | 0 |
| 2021-03-10 | $16.25 | $17.99 | 0 |
| 2021-03-09 | $16.25 | $17.99 | 0 |
| 2021-03-08 | $16.25 | $17.99 | 0 |
| 2021-03-05 | $16.25 | $17.99 | 0 |
| 2021-03-04 | $16.25 | $17.99 | 0 |
| 2021-03-03 | $16.25 | $17.99 | 0 |
| 2021-03-02 | $16.25 | $17.99 | 400 |
| 2021-03-01 | $16.31 | $18.06 | 0 |
| 2021-02-26 | $16.31 | $18.06 | 0 |
| 2021-02-25 | $16.31 | $18.06 | 0 |
| 2021-02-24 | $16.31 | $18.06 | 0 |
| 2021-02-23 | $16.31 | $18.06 | 400 |
| 2021-02-22 | $15.00 | $16.60 | 0 |
| 2021-02-19 | $15.00 | $16.60 | 0 |
| 2021-02-18 | $15.00 | $16.60 | 0 |
| 2021-02-17 | $15.00 | $16.60 | 4,000 |
| 2021-02-16 | $16.23 | $17.96 | 0 |
| 2021-02-12 | $16.23 | $17.96 | 0 |
| 2021-02-11 | $16.23 | $17.96 | 0 |
| 2021-02-10 | $16.23 | $17.96 | 0 |
| 2021-02-09 | $16.23 | $17.96 | 0 |
| 2021-02-08 | $16.23 | $17.96 | 0 |
| 2021-02-05 | $16.23 | $17.96 | 1,200 |
| 2021-02-04 | $16.23 | $17.96 | 0 |
| 2021-02-03 | $16.23 | $17.96 | 0 |
| 2021-02-02 | $16.23 | $17.96 | 38,800 |
| 2021-02-01 | $16.31 | $18.06 | 0 |
| 2021-01-29 | $16.31 | $18.06 | 1,200 |
| 2021-01-28 | $16.56 | $18.33 | 0 |
| 2021-01-27 | $16.56 | $18.33 | 0 |
| 2021-01-26 | $16.56 | $18.33 | 0 |
| 2021-01-25 | $16.56 | $18.33 | 1,200 |
| 2021-01-22 | $16.60 | $18.38 | 400 |
| 2021-01-21 | $16.60 | $18.38 | 0 |
| 2021-01-20 | $16.60 | $18.38 | 1,600 |
| 2021-01-19 | $16.65 | $18.43 | 1,200 |
| 2021-01-15 | $16.09 | $17.81 | 800 |
| 2021-01-14 | $15.88 | $17.57 | 0 |
| 2021-01-13 | $15.88 | $17.57 | 0 |
| 2021-01-12 | $15.88 | $17.57 | 0 |
| 2021-01-11 | $15.88 | $17.57 | 1,200 |
| 2021-01-08 | $15.70 | $17.38 | 0 |
| 2021-01-07 | $15.70 | $17.38 | 1,200 |
| 2021-01-06 | $15.35 | $16.99 | 0 |
| 2021-01-05 | $15.35 | $16.99 | 0 |
| 2021-01-04 | $15.35 | $16.99 | 800 |