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
- 1997-10-20 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 | $10.55 | $42.09 | 1,595,600 |
| 2021-12-30 | $10.65 | $42.49 | 741,800 |
| 2021-12-29 | $10.66 | $42.53 | 691,700 |
| 2021-12-28 | $10.65 | $42.49 | 814,900 |
| 2021-12-27 | $10.63 | $42.41 | 829,200 |
| 2021-12-23 | $10.55 | $42.09 | 1,423,800 |
| 2021-12-22 | $10.62 | $42.37 | 1,450,700 |
| 2021-12-21 | $10.53 | $42.01 | 4,202,000 |
| 2021-12-20 | $10.41 | $41.53 | 1,872,800 |
| 2021-12-17 | $10.44 | $41.65 | 1,572,800 |
| 2021-12-16 | $10.38 | $41.41 | 955,100 |
| 2021-12-15 | $10.29 | $41.05 | 1,506,500 |
| 2021-12-14 | $10.31 | $41.13 | 1,766,300 |
| 2021-12-13 | $10.21 | $40.74 | 1,513,800 |
| 2021-12-10 | $10.04 | $40.06 | 1,319,300 |
| 2021-12-09 | $9.91 | $39.54 | 1,648,300 |
| 2021-12-08 | $10.36 | $39.99 | 1,163,100 |
| 2021-12-07 | $10.32 | $39.83 | 1,068,700 |
| 2021-12-06 | $10.36 | $39.99 | 1,454,100 |
| 2021-12-03 | $10.33 | $39.87 | 1,494,100 |
| 2021-12-02 | $10.47 | $40.41 | 1,436,800 |
| 2021-12-01 | $10.66 | $41.14 | 1,158,900 |
| 2021-11-30 | $10.72 | $41.37 | 1,623,400 |
| 2021-11-29 | $10.79 | $41.65 | 1,206,100 |
| 2021-11-26 | $10.87 | $41.95 | 1,076,500 |
| 2021-11-24 | $11.09 | $42.80 | 538,600 |
| 2021-11-23 | $11.20 | $43.23 | 804,400 |
| 2021-11-22 | $11.05 | $42.65 | 676,600 |
| 2021-11-19 | $10.90 | $42.07 | 2,397,800 |
| 2021-11-18 | $11.11 | $42.88 | 1,437,300 |
| 2021-11-17 | $11.06 | $42.69 | 1,173,100 |
| 2021-11-16 | $11.11 | $42.88 | 787,900 |
| 2021-11-15 | $11.22 | $43.30 | 459,600 |
| 2021-11-12 | $11.29 | $43.57 | 882,100 |
| 2021-11-11 | $11.31 | $43.65 | 1,260,500 |
| 2021-11-10 | $11.31 | $43.65 | 549,900 |
| 2021-11-09 | $11.26 | $43.46 | 1,385,000 |
| 2021-11-08 | $11.15 | $43.03 | 447,400 |
| 2021-11-05 | $11.14 | $43.00 | 1,021,600 |
| 2021-11-04 | $10.99 | $42.42 | 732,500 |
| 2021-11-03 | $11.09 | $42.80 | 901,500 |
| 2021-11-02 | $11.07 | $42.73 | 643,500 |
| 2021-11-01 | $11.11 | $42.88 | 1,093,700 |
| 2021-10-29 | $10.91 | $42.11 | 444,900 |
| 2021-10-28 | $11.06 | $42.69 | 727,800 |
| 2021-10-27 | $11.02 | $42.53 | 836,000 |
| 2021-10-26 | $10.97 | $42.34 | 1,300,300 |
| 2021-10-25 | $11.15 | $43.03 | 597,100 |
| 2021-10-22 | $11.28 | $43.54 | 532,600 |
| 2021-10-21 | $11.19 | $43.19 | 611,400 |
| 2021-10-20 | $11.17 | $43.11 | 539,400 |
| 2021-10-19 | $10.99 | $42.42 | 523,600 |
| 2021-10-18 | $11.04 | $42.61 | 560,000 |
| 2021-10-15 | $11.08 | $42.76 | 491,000 |
| 2021-10-14 | $11.02 | $42.53 | 579,700 |
| 2021-10-13 | $10.95 | $42.26 | 484,300 |
| 2021-10-12 | $10.90 | $42.07 | 455,900 |
| 2021-10-11 | $10.91 | $42.11 | 522,000 |
| 2021-10-08 | $10.95 | $42.26 | 381,700 |
| 2021-10-07 | $10.91 | $42.11 | 851,000 |
| 2021-10-06 | $10.88 | $41.99 | 670,500 |
| 2021-10-05 | $10.91 | $42.11 | 863,100 |
| 2021-10-04 | $10.93 | $42.19 | 1,058,100 |
| 2021-10-01 | $10.78 | $41.61 | 1,054,000 |
| 2021-09-30 | $10.83 | $41.80 | 977,000 |
| 2021-09-29 | $10.90 | $42.07 | 1,841,300 |
| 2021-09-28 | $11.00 | $42.46 | 496,300 |
| 2021-09-27 | $11.10 | $42.84 | 545,800 |
| 2021-09-24 | $10.95 | $42.26 | 595,800 |
| 2021-09-23 | $10.99 | $42.42 | 636,000 |
| 2021-09-22 | $10.99 | $42.42 | 782,800 |
| 2021-09-21 | $10.90 | $42.07 | 627,200 |
| 2021-09-20 | $10.91 | $42.11 | 998,800 |
| 2021-09-17 | $11.01 | $42.49 | 1,026,000 |
| 2021-09-16 | $11.02 | $42.53 | 1,105,800 |
| 2021-09-15 | $11.11 | $42.88 | 576,700 |
| 2021-09-14 | $11.10 | $42.84 | 572,800 |
| 2021-09-13 | $11.13 | $42.96 | 504,900 |
| 2021-09-10 | $11.03 | $42.57 | 661,500 |
| 2021-09-09 | $11.17 | $43.11 | 610,200 |
| 2021-09-08 | $11.27 | $43.50 | 516,400 |
| 2021-09-07 | $11.29 | $43.57 | 575,700 |
| 2021-09-03 | $11.36 | $43.85 | 585,100 |
| 2021-09-02 | $11.40 | $44.00 | 463,400 |
| 2021-09-01 | $11.48 | $44.31 | 480,000 |
| 2021-08-31 | $11.37 | $43.88 | 524,000 |
| 2021-08-30 | $11.49 | $44.35 | 420,400 |
| 2021-08-27 | $11.47 | $44.27 | 420,600 |
| 2021-08-26 | $11.45 | $44.19 | 521,300 |
| 2021-08-25 | $11.53 | $44.50 | 291,000 |
| 2021-08-24 | $11.49 | $44.35 | 434,700 |
| 2021-08-23 | $11.52 | $44.46 | 428,000 |
| 2021-08-20 | $11.53 | $44.50 | 496,400 |
| 2021-08-19 | $11.36 | $43.85 | 689,500 |
| 2021-08-18 | $11.36 | $43.85 | 411,200 |
| 2021-08-17 | $11.33 | $43.73 | 814,000 |
| 2021-08-16 | $11.43 | $44.12 | 1,548,100 |
| 2021-08-13 | $11.42 | $44.08 | 571,500 |
| 2021-08-12 | $11.30 | $43.61 | 429,000 |
| 2021-08-11 | $11.29 | $43.57 | 613,500 |
| 2021-08-10 | $11.19 | $43.19 | 1,050,100 |
| 2021-08-09 | $11.28 | $43.54 | 989,400 |
| 2021-08-06 | $11.23 | $43.34 | 611,900 |
| 2021-08-05 | $11.24 | $43.38 | 495,800 |
| 2021-08-04 | $11.26 | $43.46 | 397,900 |
| 2021-08-03 | $11.35 | $43.81 | 640,300 |
| 2021-08-02 | $11.21 | $43.27 | 526,500 |
| 2021-07-30 | $11.15 | $43.03 | 844,600 |
| 2021-07-29 | $11.09 | $42.80 | 1,551,400 |
| 2021-07-28 | $11.49 | $44.35 | 693,500 |
| 2021-07-27 | $11.47 | $44.27 | 867,300 |
| 2021-07-26 | $11.43 | $44.12 | 761,600 |
| 2021-07-23 | $11.25 | $43.42 | 602,400 |
| 2021-07-22 | $11.19 | $43.19 | 789,600 |
| 2021-07-21 | $11.23 | $43.34 | 659,200 |
| 2021-07-20 | $11.13 | $42.96 | 821,300 |
| 2021-07-19 | $11.07 | $42.73 | 1,145,900 |
| 2021-07-16 | $11.34 | $43.77 | 608,100 |
| 2021-07-15 | $11.30 | $43.61 | 616,100 |
| 2021-07-14 | $11.41 | $44.04 | 711,400 |
| 2021-07-13 | $11.38 | $43.92 | 785,100 |
| 2021-07-12 | $11.38 | $43.92 | 1,060,600 |
| 2021-07-09 | $11.29 | $43.57 | 708,300 |
| 2021-07-08 | $11.10 | $42.84 | 901,900 |
| 2021-07-07 | $11.17 | $43.11 | 886,900 |
| 2021-07-06 | $11.31 | $43.65 | 925,500 |
| 2021-07-02 | $11.41 | $44.04 | 902,200 |
| 2021-07-01 | $11.49 | $44.35 | 822,100 |
| 2021-06-30 | $11.44 | $44.15 | 618,200 |
| 2021-06-29 | $11.44 | $44.15 | 632,400 |
| 2021-06-28 | $11.46 | $44.23 | 1,348,900 |
| 2021-06-25 | $11.55 | $44.58 | 849,300 |
| 2021-06-24 | $11.54 | $44.54 | 1,176,500 |
| 2021-06-23 | $11.60 | $44.77 | 1,064,100 |
| 2021-06-22 | $11.81 | $45.58 | 1,092,400 |
| 2021-06-21 | $11.88 | $45.85 | 624,500 |
| 2021-06-18 | $11.82 | $45.62 | 1,441,900 |
| 2021-06-17 | $11.99 | $46.28 | 687,500 |
| 2021-06-16 | $12.13 | $46.82 | 543,100 |
| 2021-06-15 | $12.28 | $47.40 | 398,500 |
| 2021-06-14 | $12.22 | $47.16 | 744,500 |
| 2021-06-11 | $12.18 | $47.01 | 971,900 |
| 2021-06-10 | $12.87 | $47.33 | 1,199,300 |
| 2021-06-09 | $12.92 | $47.52 | 808,000 |
| 2021-06-08 | $12.88 | $47.37 | 750,500 |
| 2021-06-07 | $12.92 | $47.52 | 448,700 |
| 2021-06-04 | $12.87 | $47.33 | 589,700 |
| 2021-06-03 | $12.87 | $47.33 | 515,800 |
| 2021-06-02 | $12.93 | $47.55 | 544,200 |
| 2021-06-01 | $12.85 | $47.26 | 426,500 |
| 2021-05-28 | $12.80 | $47.08 | 342,300 |
| 2021-05-27 | $12.82 | $47.15 | 905,600 |
| 2021-05-26 | $12.75 | $46.89 | 313,100 |
| 2021-05-25 | $12.86 | $47.30 | 256,900 |
| 2021-05-24 | $12.89 | $47.41 | 174,600 |
| 2021-05-21 | $12.86 | $47.30 | 394,100 |
| 2021-05-20 | $12.82 | $47.15 | 396,500 |
| 2021-05-19 | $12.72 | $46.78 | 718,500 |
| 2021-05-18 | $12.89 | $47.41 | 623,900 |
| 2021-05-17 | $13.01 | $47.85 | 536,200 |
| 2021-05-14 | $12.94 | $47.59 | 496,800 |
| 2021-05-13 | $12.73 | $46.82 | 449,500 |
| 2021-05-12 | $12.68 | $46.64 | 398,300 |
| 2021-05-11 | $12.64 | $46.49 | 630,000 |
| 2021-05-10 | $12.90 | $47.44 | 507,300 |
| 2021-05-07 | $12.79 | $47.04 | 325,900 |
| 2021-05-06 | $12.74 | $46.86 | 688,700 |
| 2021-05-05 | $12.61 | $46.38 | 463,000 |
| 2021-05-04 | $12.64 | $46.49 | 634,000 |
| 2021-05-03 | $12.59 | $46.30 | 358,800 |
| 2021-04-30 | $12.52 | $46.05 | 437,300 |
| 2021-04-29 | $12.65 | $46.53 | 510,900 |
| 2021-04-28 | $12.67 | $46.60 | 358,000 |
| 2021-04-27 | $12.51 | $46.01 | 294,800 |
| 2021-04-26 | $12.47 | $45.86 | 506,500 |
| 2021-04-23 | $12.51 | $46.01 | 759,500 |
| 2021-04-22 | $12.44 | $45.75 | 863,000 |
| 2021-04-21 | $12.70 | $46.71 | 614,200 |
| 2021-04-20 | $12.67 | $46.60 | 697,100 |
| 2021-04-19 | $12.64 | $46.49 | 588,700 |
| 2021-04-16 | $12.47 | $45.86 | 339,200 |
| 2021-04-15 | $12.30 | $45.24 | 769,700 |
| 2021-04-14 | $12.29 | $45.20 | 555,200 |
| 2021-04-13 | $12.29 | $45.20 | 532,800 |
| 2021-04-12 | $12.37 | $45.50 | 642,300 |
| 2021-04-09 | $12.50 | $45.97 | 363,600 |
| 2021-04-08 | $12.56 | $46.19 | 882,300 |
| 2021-04-07 | $12.49 | $45.94 | 478,300 |
| 2021-04-06 | $12.42 | $45.68 | 418,100 |
| 2021-04-05 | $12.57 | $46.23 | 329,100 |
| 2021-04-01 | $12.36 | $45.46 | 486,400 |
| 2021-03-31 | $12.33 | $45.35 | 484,000 |
| 2021-03-30 | $12.46 | $45.83 | 986,200 |
| 2021-03-29 | $12.52 | $46.05 | 641,700 |
| 2021-03-26 | $12.41 | $45.64 | 471,800 |
| 2021-03-25 | $12.32 | $45.31 | 759,600 |
| 2021-03-24 | $12.38 | $45.53 | 794,500 |
| 2021-03-23 | $12.50 | $45.97 | 392,800 |
| 2021-03-22 | $12.57 | $46.23 | 614,100 |
| 2021-03-19 | $12.45 | $45.79 | 1,124,700 |
| 2021-03-18 | $12.48 | $45.90 | 612,400 |
| 2021-03-17 | $12.55 | $46.16 | 511,200 |
| 2021-03-16 | $12.42 | $45.68 | 513,800 |
| 2021-03-15 | $12.43 | $45.72 | 889,000 |
| 2021-03-12 | $12.32 | $45.31 | 557,900 |
| 2021-03-11 | $12.26 | $45.09 | 631,000 |
| 2021-03-10 | $12.24 | $45.02 | 854,300 |
| 2021-03-09 | $11.90 | $43.77 | 683,100 |
| 2021-03-08 | $11.84 | $43.55 | 751,700 |
| 2021-03-05 | $11.88 | $43.69 | 622,600 |
| 2021-03-04 | $11.73 | $43.14 | 1,245,100 |
| 2021-03-03 | $11.66 | $42.88 | 753,700 |
| 2021-03-02 | $11.74 | $43.18 | 622,300 |
| 2021-03-01 | $11.63 | $42.77 | 962,600 |
| 2021-02-26 | $11.57 | $42.55 | 852,500 |
| 2021-02-25 | $11.89 | $43.73 | 690,600 |
| 2021-02-24 | $11.93 | $43.88 | 609,100 |
| 2021-02-23 | $11.97 | $44.02 | 1,022,100 |
| 2021-02-22 | $11.84 | $43.55 | 1,158,700 |
| 2021-02-19 | $11.74 | $43.18 | 1,186,300 |
| 2021-02-18 | $11.83 | $43.51 | 902,900 |
| 2021-02-17 | $12.18 | $44.80 | 1,141,900 |
| 2021-02-16 | $12.04 | $44.28 | 527,900 |
| 2021-02-12 | $11.88 | $43.69 | 369,000 |
| 2021-02-11 | $11.86 | $43.62 | 646,900 |
| 2021-02-10 | $12.02 | $44.21 | 881,300 |
| 2021-02-09 | $11.87 | $43.66 | 1,121,000 |
| 2021-02-08 | $11.87 | $43.66 | 1,105,700 |
| 2021-02-05 | $11.94 | $43.91 | 911,700 |
| 2021-02-04 | $11.84 | $43.55 | 517,000 |
| 2021-02-03 | $11.94 | $43.91 | 1,030,300 |
| 2021-02-02 | $11.79 | $43.36 | 701,800 |
| 2021-02-01 | $11.80 | $43.40 | 634,800 |
| 2021-01-29 | $11.75 | $43.22 | 558,400 |
| 2021-01-28 | $11.91 | $43.80 | 586,500 |
| 2021-01-27 | $11.92 | $43.84 | 965,900 |
| 2021-01-26 | $11.92 | $43.84 | 1,017,000 |
| 2021-01-25 | $11.69 | $42.99 | 606,500 |
| 2021-01-22 | $11.71 | $43.07 | 388,200 |
| 2021-01-21 | $11.66 | $42.88 | 1,013,100 |
| 2021-01-20 | $11.77 | $43.29 | 424,500 |
| 2021-01-19 | $11.77 | $43.29 | 558,600 |
| 2021-01-15 | $11.82 | $43.47 | 1,219,100 |
| 2021-01-14 | $12.16 | $44.72 | 524,200 |
| 2021-01-13 | $12.45 | $45.79 | 375,100 |
| 2021-01-12 | $12.30 | $45.24 | 421,400 |
| 2021-01-11 | $12.34 | $45.38 | 651,000 |
| 2021-01-08 | $12.48 | $45.90 | 651,800 |
| 2021-01-07 | $12.68 | $46.64 | 546,300 |
| 2021-01-06 | $12.47 | $45.86 | 569,300 |
| 2021-01-05 | $12.20 | $44.87 | 474,200 |
| 2021-01-04 | $12.25 | $45.05 | 863,300 |