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
- 2010-03-18 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 | $17.09 | $17.49 | 1,200 |
| 2021-12-30 | $17.02 | $17.42 | 2,500 |
| 2021-12-29 | $16.66 | $17.05 | 800 |
| 2021-12-28 | $17.24 | $17.65 | 1,300 |
| 2021-12-27 | $18.24 | $18.67 | 5,200 |
| 2021-12-23 | $16.47 | $16.86 | 8,000 |
| 2021-12-22 | $16.54 | $16.93 | 2,100 |
| 2021-12-21 | $16.43 | $16.82 | 1,800 |
| 2021-12-20 | $15.90 | $16.27 | 400 |
| 2021-12-17 | $15.96 | $16.34 | 3,000 |
| 2021-12-16 | $16.88 | $17.28 | 3,100 |
| 2021-12-15 | $15.98 | $16.36 | 4,600 |
| 2021-12-14 | $16.04 | $16.42 | 1,700 |
| 2021-12-13 | $16.69 | $16.98 | 100 |
| 2021-12-10 | $16.99 | $17.29 | 400 |
| 2021-12-09 | $16.43 | $16.72 | 2,200 |
| 2021-12-08 | $17.21 | $17.51 | 400 |
| 2021-12-07 | $17.58 | $17.89 | 10,300 |
| 2021-12-06 | $16.91 | $17.21 | 11,200 |
| 2021-12-03 | $16.41 | $16.70 | 17,500 |
| 2021-12-02 | $16.39 | $16.68 | 10,100 |
| 2021-12-01 | $16.02 | $16.30 | 19,300 |
| 2021-11-30 | $16.07 | $16.35 | 18,900 |
| 2021-11-29 | $16.53 | $16.82 | 9,100 |
| 2021-11-26 | $16.50 | $16.79 | 3,400 |
| 2021-11-24 | $18.52 | $18.84 | 2,300 |
| 2021-11-23 | $18.01 | $18.33 | 2,600 |
| 2021-11-22 | $17.44 | $17.75 | 9,300 |
| 2021-11-19 | $17.26 | $17.56 | 7,800 |
| 2021-11-18 | $17.97 | $18.28 | 6,300 |
| 2021-11-17 | $17.75 | $18.06 | 1,100 |
| 2021-11-16 | $17.85 | $18.16 | 1,700 |
| 2021-11-15 | $17.91 | $18.22 | 4,400 |
| 2021-11-12 | $17.81 | $17.92 | 3,600 |
| 2021-11-11 | $17.63 | $17.74 | 3,500 |
| 2021-11-10 | $17.47 | $17.58 | 13,900 |
| 2021-11-09 | $18.08 | $18.19 | 15,300 |
| 2021-11-08 | $18.51 | $18.62 | 13,900 |
| 2021-11-05 | $18.27 | $18.38 | 6,100 |
| 2021-11-04 | $18.35 | $18.46 | 4,100 |
| 2021-11-03 | $19.10 | $19.22 | 6,400 |
| 2021-11-02 | $19.36 | $19.48 | 4,700 |
| 2021-11-01 | $19.85 | $19.97 | 4,400 |
| 2021-10-29 | $19.44 | $19.56 | 4,800 |
| 2021-10-28 | $19.70 | $19.82 | 1,800 |
| 2021-10-27 | $19.70 | $19.82 | 700 |
| 2021-10-26 | $20.33 | $20.45 | 1,800 |
| 2021-10-25 | $20.65 | $20.78 | 6,100 |
| 2021-10-22 | $20.32 | $20.44 | 4,700 |
| 2021-10-21 | $20.19 | $20.31 | 30,100 |
| 2021-10-20 | $20.62 | $20.75 | 2,100 |
| 2021-10-19 | $20.64 | $20.77 | 25,600 |
| 2021-10-18 | $20.48 | $20.61 | 20,100 |
| 2021-10-15 | $20.82 | $20.95 | 3,300 |
| 2021-10-14 | $20.73 | $20.86 | 7,900 |
| 2021-10-13 | $20.04 | $20.16 | 41,900 |
| 2021-10-12 | $20.03 | $20.15 | 4,300 |
| 2021-10-11 | $20.50 | $20.63 | 800 |
| 2021-10-08 | $20.21 | $20.33 | 17,600 |
| 2021-10-07 | $19.67 | $19.79 | 2,400 |
| 2021-10-06 | $19.24 | $19.36 | 3,400 |
| 2021-10-05 | $19.22 | $19.34 | 6,000 |
| 2021-10-04 | $18.92 | $19.04 | 2,600 |
| 2021-10-01 | $18.40 | $18.51 | 500 |
| 2021-09-30 | $18.09 | $18.20 | 4,000 |
| 2021-09-29 | $17.94 | $18.05 | 1,600 |
| 2021-09-28 | $18.11 | $18.22 | 3,500 |
| 2021-09-27 | $17.87 | $17.98 | 23,800 |
| 2021-09-24 | $17.62 | $17.73 | 12,800 |
| 2021-09-23 | $17.08 | $17.18 | 700 |
| 2021-09-22 | $16.63 | $16.73 | 3,800 |
| 2021-09-21 | $15.66 | $15.76 | 3,000 |
| 2021-09-20 | $15.24 | $15.33 | 25,500 |
| 2021-09-17 | $15.97 | $16.07 | 2,900 |
| 2021-09-16 | $16.76 | $16.86 | 3,400 |
| 2021-09-15 | $16.81 | $16.91 | 700 |
| 2021-09-14 | $15.83 | $15.93 | 11,200 |
| 2021-09-13 | $16.23 | $16.23 | 15,800 |
| 2021-09-10 | $15.64 | $15.64 | 900 |
| 2021-09-09 | $15.90 | $15.90 | 1,000 |
| 2021-09-08 | $15.94 | $15.94 | 2,900 |
| 2021-09-07 | $16.16 | $16.16 | 3,400 |
| 2021-09-03 | $16.67 | $16.67 | 1,400 |
| 2021-09-02 | $16.84 | $16.84 | 7,500 |
| 2021-09-01 | $15.46 | $15.46 | 3,900 |
| 2021-08-31 | $15.34 | $15.34 | 9,600 |
| 2021-08-30 | $14.72 | $14.72 | 1,800 |
| 2021-08-27 | $14.91 | $14.91 | 9,800 |
| 2021-08-26 | $14.72 | $14.72 | 7,300 |
| 2021-08-25 | $14.71 | $14.71 | 20,900 |
| 2021-08-24 | $14.83 | $14.83 | 4,300 |
| 2021-08-23 | $14.61 | $14.61 | 21,600 |
| 2021-08-20 | $14.19 | $14.19 | 15,400 |
| 2021-08-19 | $13.88 | $13.88 | 3,700 |
| 2021-08-18 | $14.05 | $14.05 | 3,200 |
| 2021-08-17 | $14.37 | $14.37 | 900 |
| 2021-08-16 | $14.52 | $14.52 | 6,000 |
| 2021-08-13 | $15.10 | $15.10 | 1,800 |
| 2021-08-12 | $15.24 | $15.24 | 1,700 |
| 2021-08-11 | $15.30 | $15.30 | 7,600 |
| 2021-08-10 | $15.30 | $15.30 | 4,800 |
| 2021-08-09 | $14.80 | $14.80 | 31,600 |
| 2021-08-06 | $14.87 | $14.87 | 36,700 |
| 2021-08-05 | $15.61 | $15.61 | 19,500 |
| 2021-08-04 | $15.55 | $15.55 | 8,200 |
| 2021-08-03 | $16.26 | $16.26 | 5,800 |
| 2021-08-02 | $16.57 | $16.57 | 0 |
| 2021-07-30 | $16.57 | $16.57 | 2,700 |
| 2021-07-29 | $16.45 | $16.45 | 3,300 |
| 2021-07-28 | $16.10 | $16.10 | 500 |
| 2021-07-27 | $15.77 | $15.77 | 1,600 |
| 2021-07-26 | $16.11 | $16.11 | 3,300 |
| 2021-07-23 | $15.69 | $15.69 | 200 |
| 2021-07-22 | $15.86 | $15.86 | 9,100 |
| 2021-07-21 | $15.93 | $15.93 | 9,300 |
| 2021-07-20 | $15.34 | $15.34 | 22,700 |
| 2021-07-19 | $15.54 | $15.54 | 4,100 |
| 2021-07-16 | $16.62 | $16.62 | 29,100 |
| 2021-07-15 | $17.29 | $17.29 | 2,400 |
| 2021-07-14 | $17.43 | $17.43 | 5,600 |
| 2021-07-13 | $17.78 | $17.78 | 20,900 |
| 2021-07-12 | $17.80 | $17.80 | 1,000 |
| 2021-07-09 | $17.88 | $17.88 | 2,100 |
| 2021-07-08 | $17.34 | $17.34 | 11,100 |
| 2021-07-07 | $16.57 | $16.57 | 13,200 |
| 2021-07-06 | $16.93 | $16.93 | 2,600 |
| 2021-07-02 | $17.11 | $17.11 | 8,400 |
| 2021-07-01 | $17.85 | $17.85 | 300 |
| 2021-06-30 | $16.73 | $16.73 | 10,000 |
| 2021-06-29 | $17.22 | $17.22 | 600 |
| 2021-06-28 | $17.22 | $17.22 | 1,800 |
| 2021-06-25 | $17.39 | $17.39 | 21,400 |
| 2021-06-24 | $17.40 | $17.40 | 5,300 |
| 2021-06-23 | $17.54 | $17.54 | 20,500 |
| 2021-06-22 | $17.39 | $17.39 | 23,400 |
| 2021-06-21 | $17.33 | $17.33 | 25,900 |
| 2021-06-18 | $16.75 | $16.75 | 4,400 |
| 2021-06-17 | $16.94 | $16.94 | 3,600 |
| 2021-06-16 | $17.84 | $17.84 | 23,900 |
| 2021-06-15 | $18.28 | $18.28 | 3,300 |
| 2021-06-14 | $18.41 | $18.41 | 2,900 |
| 2021-06-11 | $18.84 | $18.84 | 30,300 |
| 2021-06-10 | $18.60 | $18.60 | 300 |
| 2021-06-09 | $18.19 | $18.19 | 19,700 |
| 2021-06-08 | $18.22 | $18.22 | 5,700 |
| 2021-06-07 | $18.38 | $18.38 | 2,400 |
| 2021-06-04 | $18.38 | $18.38 | 7,800 |
| 2021-06-03 | $18.11 | $18.11 | 800 |
| 2021-06-02 | $18.34 | $18.34 | 2,600 |
| 2021-06-01 | $18.10 | $18.10 | 118,900 |
| 2021-05-28 | $17.08 | $17.08 | 12,600 |
| 2021-05-27 | $16.70 | $16.70 | 14,300 |
| 2021-05-26 | $16.67 | $16.67 | 20,800 |
| 2021-05-25 | $16.23 | $16.23 | 9,400 |
| 2021-05-24 | $17.00 | $17.00 | 3,600 |
| 2021-05-21 | $16.10 | $16.10 | 4,700 |
| 2021-05-20 | $16.29 | $16.29 | 3,800 |
| 2021-05-19 | $16.20 | $16.20 | 17,900 |
| 2021-05-18 | $17.00 | $17.00 | 21,500 |
| 2021-05-17 | $17.00 | $17.00 | 6,300 |
| 2021-05-14 | $16.78 | $16.78 | 5,100 |
| 2021-05-13 | $16.55 | $16.55 | 5,200 |
| 2021-05-12 | $17.18 | $17.18 | 9,400 |
| 2021-05-11 | $17.74 | $17.74 | 5,400 |
| 2021-05-10 | $17.88 | $17.88 | 5,000 |
| 2021-05-07 | $18.25 | $18.25 | 4,400 |
| 2021-05-06 | $18.69 | $18.69 | 4,100 |
| 2021-05-05 | $19.35 | $19.35 | 700 |
| 2021-05-04 | $18.77 | $18.77 | 20,200 |
| 2021-05-03 | $19.06 | $19.06 | 1,500 |
| 2021-04-30 | $18.84 | $18.84 | 1,000 |
| 2021-04-29 | $19.10 | $19.10 | 1,100 |
| 2021-04-28 | $18.91 | $18.91 | 17,900 |
| 2021-04-27 | $17.98 | $17.98 | 800 |
| 2021-04-26 | $17.95 | $17.95 | 900 |
| 2021-04-23 | $17.80 | $17.80 | 1,500 |
| 2021-04-22 | $17.63 | $17.63 | 1,300 |
| 2021-04-21 | $17.56 | $17.56 | 500 |
| 2021-04-20 | $17.23 | $17.23 | 3,300 |
| 2021-04-19 | $18.09 | $18.09 | 700 |
| 2021-04-16 | $18.06 | $18.06 | 1,600 |
| 2021-04-15 | $17.89 | $17.89 | 83,200 |
| 2021-04-14 | $17.91 | $17.91 | 5,100 |
| 2021-04-13 | $17.46 | $17.46 | 2,000 |
| 2021-04-12 | $17.68 | $17.68 | 3,900 |
| 2021-04-09 | $17.91 | $17.91 | 5,200 |
| 2021-04-08 | $18.05 | $18.05 | 82,300 |
| 2021-04-07 | $18.51 | $18.51 | 13,700 |
| 2021-04-06 | $18.51 | $18.51 | 6,800 |
| 2021-04-05 | $18.43 | $18.43 | 2,500 |
| 2021-04-01 | $18.73 | $18.73 | 5,600 |
| 2021-03-31 | $17.88 | $17.88 | 4,500 |
| 2021-03-30 | $17.80 | $17.80 | 4,900 |
| 2021-03-29 | $18.07 | $18.07 | 2,100 |
| 2021-03-26 | $17.48 | $17.48 | 4,400 |
| 2021-03-25 | $16.41 | $16.41 | 3,200 |
| 2021-03-24 | $16.95 | $16.95 | 1,900 |
| 2021-03-23 | $16.68 | $16.68 | 2,400 |
| 2021-03-22 | $17.36 | $17.36 | 1,000 |
| 2021-03-19 | $17.64 | $17.64 | 9,900 |
| 2021-03-18 | $16.81 | $16.81 | 6,700 |
| 2021-03-17 | $17.78 | $17.78 | 2,400 |
| 2021-03-16 | $17.90 | $17.90 | 26,200 |
| 2021-03-15 | $18.04 | $18.04 | 3,700 |
| 2021-03-12 | $18.29 | $18.29 | 5,600 |
| 2021-03-11 | $18.86 | $18.86 | 1,000 |
| 2021-03-10 | $18.66 | $18.66 | 2,700 |
| 2021-03-09 | $18.58 | $18.58 | 600 |
| 2021-03-08 | $18.90 | $18.90 | 1,600 |
| 2021-03-05 | $18.69 | $18.69 | 24,300 |
| 2021-03-04 | $18.05 | $18.05 | 2,400 |
| 2021-03-03 | $16.70 | $16.70 | 1,400 |
| 2021-03-02 | $16.63 | $16.63 | 0 |
| 2021-03-01 | $16.63 | $16.63 | 1,100 |
| 2021-02-26 | $15.96 | $15.96 | 11,000 |
| 2021-02-25 | $16.44 | $16.44 | 5,500 |
| 2021-02-24 | $17.46 | $17.46 | 10,600 |
| 2021-02-23 | $17.11 | $17.11 | 6,600 |
| 2021-02-22 | $17.60 | $17.60 | 13,300 |
| 2021-02-19 | $16.55 | $16.55 | 3,100 |
| 2021-02-18 | $17.15 | $17.15 | 2,200 |
| 2021-02-17 | $17.15 | $17.15 | 2,400 |
| 2021-02-16 | $17.08 | $17.08 | 21,100 |
| 2021-02-12 | $16.80 | $16.80 | 900 |
| 2021-02-11 | $16.70 | $16.70 | 6,200 |
| 2021-02-10 | $17.34 | $17.34 | 1,800 |
| 2021-02-09 | $17.21 | $17.21 | 4,500 |
| 2021-02-08 | $17.01 | $17.01 | 5,300 |
| 2021-02-05 | $16.59 | $16.59 | 4,000 |
| 2021-02-04 | $16.70 | $16.70 | 3,400 |
| 2021-02-03 | $16.68 | $16.68 | 1,800 |
| 2021-02-02 | $16.02 | $16.02 | 700 |
| 2021-02-01 | $15.64 | $15.64 | 1,900 |
| 2021-01-29 | $15.22 | $15.22 | 700 |
| 2021-01-28 | $15.76 | $15.76 | 500 |
| 2021-01-27 | $15.61 | $15.61 | 500 |
| 2021-01-26 | $15.72 | $15.72 | 34,900 |
| 2021-01-25 | $16.05 | $16.05 | 1,100 |
| 2021-01-22 | $16.40 | $16.40 | 100 |
| 2021-01-21 | $16.40 | $16.40 | 17,500 |
| 2021-01-20 | $16.39 | $16.39 | 5,200 |
| 2021-01-19 | $16.18 | $16.18 | 1,100 |
| 2021-01-15 | $15.93 | $15.93 | 4,000 |
| 2021-01-14 | $16.83 | $16.83 | 5,300 |
| 2021-01-13 | $16.16 | $16.16 | 2,600 |
| 2021-01-12 | $16.11 | $16.11 | 5,100 |
| 2021-01-11 | $15.50 | $15.50 | 4,400 |
| 2021-01-08 | $15.60 | $15.60 | 900 |
| 2021-01-07 | $15.67 | $15.67 | 18,800 |
| 2021-01-06 | $15.25 | $15.25 | 900 |
| 2021-01-05 | $14.88 | $14.88 | 26,700 |
| 2021-01-04 | $13.72 | $13.72 | 200 |