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
- 2020-03-02 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 | $14.86 | $14.86 | 126,900 |
| 2021-12-30 | $14.92 | $14.92 | 257,200 |
| 2021-12-29 | $15.12 | $15.12 | 105,900 |
| 2021-12-28 | $15.28 | $15.28 | 188,200 |
| 2021-12-27 | $14.84 | $14.84 | 212,600 |
| 2021-12-23 | $16.03 | $16.03 | 218,200 |
| 2021-12-22 | $16.33 | $16.33 | 870,900 |
| 2021-12-21 | $16.17 | $16.17 | 314,100 |
| 2021-12-20 | $15.65 | $15.65 | 210,500 |
| 2021-12-17 | $16.40 | $16.40 | 110,400 |
| 2021-12-16 | $16.18 | $16.18 | 117,000 |
| 2021-12-15 | $16.06 | $16.06 | 208,500 |
| 2021-12-14 | $15.84 | $15.84 | 271,800 |
| 2021-12-13 | $15.81 | $15.81 | 324,200 |
| 2021-12-10 | $16.32 | $16.32 | 202,300 |
| 2021-12-09 | $16.45 | $16.45 | 792,400 |
| 2021-12-08 | $16.26 | $16.26 | 188,500 |
| 2021-12-07 | $16.14 | $16.14 | 277,700 |
| 2021-12-06 | $16.11 | $16.11 | 155,000 |
| 2021-12-03 | $16.17 | $16.17 | 192,900 |
| 2021-12-02 | $15.92 | $15.91 | 243,200 |
| 2021-12-01 | $15.87 | $15.87 | 219,400 |
| 2021-11-30 | $15.70 | $15.70 | 281,500 |
| 2021-11-29 | $16.44 | $16.44 | 259,400 |
| 2021-11-26 | $16.41 | $16.41 | 96,900 |
| 2021-11-24 | $17.34 | $17.34 | 68,800 |
| 2021-11-23 | $18.01 | $18.02 | 72,300 |
| 2021-11-22 | $18.06 | $18.06 | 96,700 |
| 2021-11-19 | $18.04 | $18.04 | 59,200 |
| 2021-11-18 | $18.32 | $18.32 | 107,600 |
| 2021-11-17 | $18.60 | $18.60 | 45,300 |
| 2021-11-16 | $18.65 | $18.65 | 46,000 |
| 2021-11-15 | $18.36 | $18.36 | 59,600 |
| 2021-11-12 | $18.35 | $18.35 | 33,900 |
| 2021-11-11 | $18.65 | $18.65 | 37,400 |
| 2021-11-10 | $18.63 | $18.62 | 72,100 |
| 2021-11-09 | $18.75 | $18.76 | 56,300 |
| 2021-11-08 | $18.83 | $18.83 | 63,600 |
| 2021-11-05 | $18.98 | $18.98 | 45,000 |
| 2021-11-04 | $18.55 | $18.55 | 72,900 |
| 2021-11-03 | $18.23 | $18.22 | 58,800 |
| 2021-11-02 | $18.16 | $18.16 | 60,100 |
| 2021-11-01 | $18.42 | $18.42 | 49,600 |
| 2021-10-29 | $18.34 | $18.34 | 58,600 |
| 2021-10-28 | $18.30 | $18.30 | 317,800 |
| 2021-10-27 | $18.05 | $18.05 | 264,100 |
| 2021-10-26 | $18.08 | $18.08 | 106,600 |
| 2021-10-25 | $17.82 | $17.82 | 71,600 |
| 2021-10-22 | $17.42 | $17.42 | 39,700 |
| 2021-10-21 | $17.45 | $17.45 | 59,000 |
| 2021-10-20 | $17.93 | $17.93 | 85,300 |
| 2021-10-19 | $17.75 | $17.75 | 77,100 |
| 2021-10-18 | $17.41 | $17.41 | 51,900 |
| 2021-10-15 | $17.49 | $17.49 | 135,800 |
| 2021-10-14 | $17.74 | $17.74 | 66,800 |
| 2021-10-13 | $17.63 | $17.63 | 70,100 |
| 2021-10-12 | $17.79 | $17.79 | 44,000 |
| 2021-10-11 | $18.52 | $18.52 | 43,200 |
| 2021-10-08 | $18.56 | $18.56 | 27,900 |
| 2021-10-07 | $18.63 | $18.63 | 51,300 |
| 2021-10-06 | $18.78 | $18.78 | 34,900 |
| 2021-10-05 | $18.85 | $18.85 | 67,600 |
| 2021-10-04 | $18.35 | $18.35 | 94,200 |
| 2021-10-01 | $18.85 | $18.85 | 76,200 |
| 2021-09-30 | $20.36 | $20.36 | 76,300 |
| 2021-09-29 | $19.90 | $19.90 | 602,500 |
| 2021-09-28 | $19.78 | $19.78 | 38,400 |
| 2021-09-27 | $20.46 | $20.46 | 29,300 |
| 2021-09-24 | $20.40 | $20.40 | 540,600 |
| 2021-09-23 | $20.85 | $20.85 | 463,900 |
| 2021-09-22 | $20.43 | $20.43 | 500,800 |
| 2021-09-21 | $20.72 | $20.72 | 86,100 |
| 2021-09-20 | $20.05 | $20.05 | 50,100 |
| 2021-09-17 | $20.12 | $20.12 | 1,321,700 |
| 2021-09-16 | $20.11 | $20.11 | 114,700 |
| 2021-09-15 | $20.69 | $20.69 | 117,800 |
| 2021-09-14 | $20.64 | $20.64 | 107,800 |
| 2021-09-13 | $20.74 | $20.74 | 26,000 |
| 2021-09-10 | $20.40 | $20.40 | 578,200 |
| 2021-09-09 | $19.92 | $19.92 | 508,900 |
| 2021-09-08 | $19.44 | $19.44 | 43,700 |
| 2021-09-07 | $19.37 | $19.37 | 25,000 |
| 2021-09-03 | $19.12 | $19.12 | 31,000 |
| 2021-09-02 | $19.04 | $19.04 | 40,000 |
| 2021-09-01 | $18.82 | $18.82 | 27,400 |
| 2021-08-31 | $18.65 | $18.65 | 50,500 |
| 2021-08-30 | $18.53 | $18.53 | 32,700 |
| 2021-08-27 | $18.41 | $18.41 | 58,100 |
| 2021-08-26 | $18.47 | $18.47 | 31,500 |
| 2021-08-25 | $18.54 | $18.54 | 91,500 |
| 2021-08-24 | $19.16 | $19.16 | 65,400 |
| 2021-08-23 | $19.62 | $19.62 | 37,700 |
| 2021-08-20 | $19.55 | $19.55 | 45,500 |
| 2021-08-19 | $19.58 | $19.58 | 51,000 |
| 2021-08-18 | $19.47 | $19.47 | 30,900 |
| 2021-08-17 | $19.77 | $19.77 | 25,700 |
| 2021-08-16 | $19.89 | $19.89 | 35,700 |
| 2021-08-13 | $19.89 | $19.89 | 40,000 |
| 2021-08-12 | $19.58 | $19.58 | 29,300 |
| 2021-08-11 | $19.68 | $19.68 | 25,000 |
| 2021-08-10 | $19.17 | $19.17 | 59,500 |
| 2021-08-09 | $19.35 | $19.35 | 39,700 |
| 2021-08-06 | $19.29 | $19.29 | 65,300 |
| 2021-08-05 | $19.42 | $19.42 | 16,000 |
| 2021-08-04 | $19.36 | $19.36 | 30,900 |
| 2021-08-03 | $19.47 | $19.47 | 20,600 |
| 2021-08-02 | $19.49 | $19.49 | 67,600 |
| 2021-07-30 | $19.03 | $19.03 | 37,900 |
| 2021-07-29 | $19.21 | $19.21 | 31,800 |
| 2021-07-28 | $18.96 | $18.96 | 49,300 |
| 2021-07-27 | $18.99 | $18.99 | 55,200 |
| 2021-07-26 | $18.56 | $18.56 | 79,300 |
| 2021-07-23 | $18.94 | $18.94 | 52,400 |
| 2021-07-22 | $18.88 | $18.88 | 57,800 |
| 2021-07-21 | $18.82 | $18.82 | 41,200 |
| 2021-07-20 | $18.52 | $18.52 | 48,200 |
| 2021-07-19 | $18.32 | $18.32 | 77,200 |
| 2021-07-16 | $18.31 | $18.31 | 385,500 |
| 2021-07-15 | $18.29 | $18.29 | 59,300 |
| 2021-07-14 | $18.35 | $18.35 | 534,500 |
| 2021-07-13 | $18.00 | $18.00 | 381,300 |
| 2021-07-12 | $17.77 | $17.77 | 57,000 |
| 2021-07-09 | $18.03 | $18.03 | 80,200 |
| 2021-07-08 | $17.92 | $17.92 | 58,200 |
| 2021-07-07 | $18.08 | $18.08 | 27,800 |
| 2021-07-06 | $17.89 | $17.89 | 34,400 |
| 2021-07-02 | $17.98 | $17.98 | 41,700 |
| 2021-07-01 | $18.10 | $18.10 | 28,100 |
| 2021-06-30 | $17.95 | $17.95 | 57,300 |
| 2021-06-29 | $17.85 | $17.85 | 64,900 |
| 2021-06-28 | $17.76 | $17.76 | 52,000 |
| 2021-06-25 | $17.70 | $17.70 | 32,300 |
| 2021-06-24 | $17.72 | $17.72 | 49,400 |
| 2021-06-23 | $17.75 | $17.75 | 43,600 |
| 2021-06-22 | $16.88 | $16.88 | 124,500 |
| 2021-06-21 | $16.74 | $16.74 | 63,400 |
| 2021-06-18 | $16.42 | $16.42 | 72,900 |
| 2021-06-17 | $16.70 | $16.70 | 78,900 |
| 2021-06-16 | $17.16 | $17.16 | 46,300 |
| 2021-06-15 | $16.97 | $16.97 | 690,600 |
| 2021-06-14 | $17.06 | $17.06 | 87,300 |
| 2021-06-11 | $17.02 | $17.02 | 42,600 |
| 2021-06-10 | $16.65 | $16.65 | 73,200 |
| 2021-06-09 | $17.05 | $17.05 | 42,500 |
| 2021-06-08 | $16.94 | $16.94 | 84,300 |
| 2021-06-07 | $16.76 | $16.76 | 42,900 |
| 2021-06-04 | $16.83 | $16.83 | 69,000 |
| 2021-06-03 | $16.54 | $16.54 | 89,700 |
| 2021-06-02 | $16.60 | $16.60 | 95,400 |
| 2021-06-01 | $17.40 | $17.40 | 73,000 |
| 2021-05-28 | $17.49 | $17.49 | 40,500 |
| 2021-05-27 | $17.65 | $17.65 | 69,700 |
| 2021-05-26 | $17.42 | $17.42 | 33,000 |
| 2021-05-25 | $17.55 | $17.55 | 67,200 |
| 2021-05-24 | $18.10 | $18.10 | 36,800 |
| 2021-05-21 | $17.92 | $17.92 | 58,900 |
| 2021-05-20 | $17.81 | $17.81 | 69,100 |
| 2021-05-19 | $17.83 | $17.84 | 62,000 |
| 2021-05-18 | $17.97 | $17.97 | 59,800 |
| 2021-05-17 | $17.86 | $17.86 | 74,400 |
| 2021-05-14 | $18.11 | $18.11 | 115,600 |
| 2021-05-13 | $17.63 | $17.63 | 121,300 |
| 2021-05-12 | $17.75 | $17.75 | 95,200 |
| 2021-05-11 | $17.95 | $17.95 | 123,200 |
| 2021-05-10 | $18.31 | $18.31 | 42,800 |
| 2021-05-07 | $18.45 | $18.45 | 49,400 |
| 2021-05-06 | $18.10 | $18.10 | 74,100 |
| 2021-05-05 | $18.33 | $18.33 | 40,600 |
| 2021-05-04 | $18.06 | $18.06 | 61,100 |
| 2021-05-03 | $18.13 | $18.13 | 81,000 |
| 2021-04-30 | $17.99 | $17.99 | 56,500 |
| 2021-04-29 | $18.31 | $18.31 | 36,800 |
| 2021-04-28 | $18.08 | $18.08 | 41,100 |
| 2021-04-27 | $18.33 | $18.33 | 65,500 |
| 2021-04-26 | $18.45 | $18.45 | 58,600 |
| 2021-04-23 | $18.55 | $18.55 | 74,500 |
| 2021-04-22 | $18.45 | $18.45 | 59,000 |
| 2021-04-21 | $18.77 | $18.77 | 38,300 |
| 2021-04-20 | $18.56 | $18.56 | 42,900 |
| 2021-04-19 | $19.00 | $19.00 | 79,700 |
| 2021-04-16 | $19.23 | $19.23 | 96,500 |
| 2021-04-15 | $18.36 | $18.36 | 42,200 |
| 2021-04-14 | $18.51 | $18.51 | 31,500 |
| 2021-04-13 | $18.56 | $18.56 | 103,500 |
| 2021-04-12 | $18.48 | $18.48 | 85,900 |
| 2021-04-09 | $18.57 | $18.57 | 49,200 |
| 2021-04-08 | $18.57 | $18.57 | 28,600 |
| 2021-04-07 | $18.56 | $18.56 | 79,500 |
| 2021-04-06 | $18.02 | $18.02 | 114,300 |
| 2021-04-05 | $18.67 | $18.67 | 45,200 |
| 2021-04-01 | $18.75 | $18.75 | 48,400 |
| 2021-03-31 | $20.00 | $20.00 | 75,700 |
| 2021-03-30 | $19.78 | $19.78 | 47,400 |
| 2021-03-29 | $19.82 | $19.82 | 44,400 |
| 2021-03-26 | $19.45 | $19.45 | 56,700 |
| 2021-03-25 | $19.37 | $19.37 | 64,000 |
| 2021-03-24 | $19.49 | $19.49 | 100,100 |
| 2021-03-23 | $19.60 | $19.60 | 78,700 |
| 2021-03-22 | $19.72 | $19.72 | 35,600 |
| 2021-03-19 | $19.53 | $19.53 | 38,800 |
| 2021-03-18 | $19.15 | $19.15 | 59,600 |
| 2021-03-17 | $18.96 | $18.96 | 31,800 |
| 2021-03-16 | $19.10 | $19.10 | 1,219,100 |
| 2021-03-15 | $19.10 | $19.10 | 656,000 |
| 2021-03-12 | $18.08 | $18.08 | 24,000 |
| 2021-03-11 | $18.20 | $18.20 | 41,000 |
| 2021-03-10 | $17.44 | $17.44 | 120,400 |
| 2021-03-09 | $17.80 | $17.80 | 19,500 |
| 2021-03-08 | $17.82 | $17.82 | 52,600 |
| 2021-03-05 | $18.77 | $18.77 | 34,900 |
| 2021-03-04 | $18.48 | $18.48 | 20,300 |
| 2021-03-03 | $18.83 | $18.83 | 20,600 |
| 2021-03-02 | $19.55 | $19.55 | 44,600 |
| 2021-03-01 | $19.41 | $19.41 | 37,000 |
| 2021-02-26 | $18.94 | $18.94 | 24,600 |
| 2021-02-25 | $19.38 | $19.38 | 36,500 |
| 2021-02-24 | $18.71 | $18.71 | 18,100 |
| 2021-02-23 | $19.69 | $19.69 | 14,100 |
| 2021-02-22 | $19.80 | $19.80 | 30,900 |
| 2021-02-19 | $20.15 | $20.15 | 19,000 |
| 2021-02-18 | $20.13 | $20.13 | 14,500 |
| 2021-02-17 | $20.11 | $20.11 | 28,500 |
| 2021-02-16 | $20.15 | $20.15 | 36,500 |
| 2021-02-12 | $19.91 | $19.91 | 21,900 |
| 2021-02-11 | $20.11 | $20.11 | 22,300 |
| 2021-02-10 | $19.95 | $19.95 | 19,200 |
| 2021-02-09 | $20.15 | $20.15 | 18,400 |
| 2021-02-08 | $19.58 | $19.58 | 32,300 |
| 2021-02-05 | $19.76 | $19.76 | 28,200 |
| 2021-02-04 | $19.36 | $19.36 | 35,500 |
| 2021-02-03 | $19.83 | $19.83 | 30,700 |
| 2021-02-02 | $20.39 | $20.39 | 15,500 |
| 2021-02-01 | $20.05 | $20.05 | 38,500 |
| 2021-01-29 | $20.25 | $20.25 | 24,900 |
| 2021-01-28 | $20.32 | $20.32 | 18,200 |
| 2021-01-27 | $20.99 | $20.99 | 14,300 |
| 2021-01-26 | $21.31 | $21.31 | 15,500 |
| 2021-01-25 | $20.96 | $20.96 | 22,600 |
| 2021-01-22 | $21.43 | $21.43 | 35,300 |
| 2021-01-21 | $21.38 | $21.38 | 30,000 |
| 2021-01-20 | $21.19 | $21.19 | 30,000 |
| 2021-01-19 | $21.53 | $21.53 | 35,300 |
| 2021-01-15 | $21.70 | $21.70 | 23,500 |
| 2021-01-14 | $21.67 | $21.67 | 17,700 |
| 2021-01-13 | $21.10 | $21.10 | 20,400 |
| 2021-01-12 | $21.48 | $21.48 | 11,200 |
| 2021-01-11 | $21.81 | $21.81 | 17,100 |
| 2021-01-08 | $22.10 | $22.10 | 32,900 |
| 2021-01-07 | $22.00 | $22.00 | 19,200 |
| 2021-01-06 | $21.80 | $21.80 | 14,300 |
| 2021-01-05 | $21.42 | $21.42 | 15,800 |
| 2021-01-04 | $21.65 | $21.65 | 10,800 |