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
- 2010-10-15 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 | $17.55 | $19.68 | 1,900 |
| 2021-12-30 | $17.29 | $19.39 | 3,200 |
| 2021-12-29 | $17.33 | $19.44 | 1,100 |
| 2021-12-28 | $17.49 | $19.62 | 2,500 |
| 2021-12-27 | $17.50 | $19.63 | 18,700 |
| 2021-12-23 | $17.11 | $19.19 | 1,900 |
| 2021-12-22 | $16.86 | $18.91 | 5,600 |
| 2021-12-21 | $16.20 | $18.17 | 3,600 |
| 2021-12-20 | $16.35 | $18.34 | 17,300 |
| 2021-12-17 | $17.28 | $19.38 | 141,400 |
| 2021-12-16 | $16.70 | $18.73 | 22,300 |
| 2021-12-15 | $15.96 | $17.90 | 6,700 |
| 2021-12-14 | $17.18 | $19.27 | 11,700 |
| 2021-12-13 | $16.47 | $18.47 | 9,200 |
| 2021-12-10 | $17.05 | $19.12 | 10,000 |
| 2021-12-09 | $17.62 | $19.76 | 3,100 |
| 2021-12-08 | $17.88 | $20.05 | 4,600 |
| 2021-12-07 | $17.33 | $19.44 | 3,500 |
| 2021-12-06 | $16.77 | $18.81 | 10,000 |
| 2021-12-03 | $16.50 | $18.50 | 5,300 |
| 2021-12-02 | $17.05 | $19.12 | 3,200 |
| 2021-12-01 | $16.95 | $19.01 | 2,800 |
| 2021-11-30 | $16.77 | $18.81 | 3,300 |
| 2021-11-29 | $16.98 | $19.04 | 1,400 |
| 2021-11-26 | $17.63 | $19.77 | 3,200 |
| 2021-11-24 | $19.13 | $21.45 | 9,000 |
| 2021-11-23 | $18.97 | $21.28 | 5,100 |
| 2021-11-22 | $19.37 | $21.72 | 4,800 |
| 2021-11-19 | $19.64 | $22.03 | 3,200 |
| 2021-11-18 | $19.98 | $22.41 | 1,200 |
| 2021-11-17 | $19.84 | $22.25 | 2,400 |
| 2021-11-16 | $19.95 | $22.37 | 5,900 |
| 2021-11-15 | $20.22 | $22.68 | 2,200 |
| 2021-11-12 | $20.33 | $22.80 | 1,900 |
| 2021-11-11 | $20.12 | $22.56 | 2,300 |
| 2021-11-10 | $19.70 | $22.09 | 8,500 |
| 2021-11-09 | $20.02 | $22.45 | 1,000 |
| 2021-11-08 | $19.94 | $22.36 | 600 |
| 2021-11-05 | $19.90 | $22.32 | 98,500 |
| 2021-11-04 | $20.12 | $22.56 | 1,800 |
| 2021-11-03 | $19.97 | $22.40 | 900 |
| 2021-11-02 | $20.38 | $22.86 | 1,900 |
| 2021-11-01 | $20.71 | $23.23 | 1,800 |
| 2021-10-29 | $20.47 | $22.96 | 1,900 |
| 2021-10-28 | $20.71 | $23.23 | 500 |
| 2021-10-27 | $20.85 | $23.38 | 0 |
| 2021-10-26 | $20.85 | $23.38 | 3,500 |
| 2021-10-25 | $20.35 | $22.82 | 1,500 |
| 2021-10-22 | $20.16 | $22.61 | 900 |
| 2021-10-21 | $20.07 | $22.51 | 2,400 |
| 2021-10-20 | $19.99 | $22.42 | 5,100 |
| 2021-10-19 | $19.75 | $22.15 | 2,100 |
| 2021-10-18 | $19.74 | $22.14 | 900 |
| 2021-10-15 | $20.08 | $22.52 | 700 |
| 2021-10-14 | $19.52 | $21.89 | 1,800 |
| 2021-10-13 | $19.79 | $22.19 | 2,400 |
| 2021-10-12 | $19.64 | $22.03 | 5,700 |
| 2021-10-11 | $20.95 | $23.50 | 5,200 |
| 2021-10-08 | $20.65 | $23.16 | 1,600 |
| 2021-10-07 | $20.76 | $23.28 | 1,700 |
| 2021-10-06 | $20.45 | $22.93 | 1,000 |
| 2021-10-05 | $19.52 | $21.89 | 120,800 |
| 2021-10-04 | $20.33 | $22.80 | 200,500 |
| 2021-10-01 | $20.08 | $22.52 | 1,900 |
| 2021-09-30 | $19.60 | $21.98 | 3,100 |
| 2021-09-29 | $19.73 | $22.13 | 1,900 |
| 2021-09-28 | $18.73 | $21.01 | 1,800 |
| 2021-09-27 | $19.85 | $22.26 | 1,200 |
| 2021-09-24 | $19.30 | $21.65 | 400 |
| 2021-09-23 | $19.62 | $22.00 | 800 |
| 2021-09-22 | $19.69 | $22.08 | 1,200 |
| 2021-09-21 | $18.93 | $21.23 | 2,000 |
| 2021-09-20 | $18.43 | $20.67 | 600 |
| 2021-09-17 | $19.92 | $22.34 | 1,100 |
| 2021-09-16 | $20.51 | $23.00 | 1,000 |
| 2021-09-15 | $20.64 | $23.15 | 900 |
| 2021-09-14 | $20.52 | $23.01 | 2,000 |
| 2021-09-13 | $20.55 | $23.05 | 700 |
| 2021-09-10 | $20.87 | $23.41 | 900 |
| 2021-09-09 | $20.97 | $23.52 | 1,100 |
| 2021-09-08 | $21.51 | $24.12 | 1,200 |
| 2021-09-07 | $21.71 | $24.35 | 700 |
| 2021-09-03 | $21.73 | $24.37 | 400 |
| 2021-09-02 | $20.59 | $23.09 | 0 |
| 2021-09-01 | $20.59 | $23.09 | 167,000 |
| 2021-08-31 | $20.80 | $23.33 | 2,200 |
| 2021-08-30 | $20.25 | $22.71 | 700 |
| 2021-08-27 | $21.00 | $23.55 | 1,200 |
| 2021-08-26 | $21.01 | $23.56 | 1,100 |
| 2021-08-25 | $21.01 | $23.56 | 4,000 |
| 2021-08-24 | $20.75 | $23.27 | 1,300 |
| 2021-08-23 | $20.63 | $23.14 | 4,300 |
| 2021-08-20 | $19.01 | $21.32 | 700 |
| 2021-08-19 | $20.03 | $22.46 | 900 |
| 2021-08-18 | $20.75 | $23.21 | 6,400 |
| 2021-08-17 | $20.29 | $22.70 | 300 |
| 2021-08-16 | $20.79 | $23.26 | 900 |
| 2021-08-13 | $21.05 | $23.55 | 7,600 |
| 2021-08-12 | $20.57 | $23.01 | 2,100 |
| 2021-08-11 | $20.67 | $23.12 | 10,100 |
| 2021-08-10 | $20.27 | $22.67 | 2,300 |
| 2021-08-09 | $20.15 | $22.54 | 2,200 |
| 2021-08-06 | $20.20 | $22.60 | 3,100 |
| 2021-08-05 | $18.68 | $20.90 | 1,400 |
| 2021-08-04 | $19.65 | $21.98 | 600 |
| 2021-08-03 | $18.14 | $20.29 | 400 |
| 2021-08-02 | $19.38 | $21.68 | 2,400 |
| 2021-07-30 | $19.60 | $21.92 | 2,000 |
| 2021-07-29 | $19.59 | $21.91 | 3,500 |
| 2021-07-28 | $18.01 | $20.15 | 1,500 |
| 2021-07-27 | $18.75 | $20.97 | 1,100 |
| 2021-07-26 | $19.35 | $21.64 | 1,700 |
| 2021-07-23 | $18.79 | $21.02 | 2,500 |
| 2021-07-22 | $18.88 | $21.12 | 800 |
| 2021-07-21 | $18.90 | $21.14 | 1,800 |
| 2021-07-20 | $18.05 | $20.19 | 700 |
| 2021-07-19 | $17.41 | $19.47 | 2,600 |
| 2021-07-16 | $19.04 | $21.30 | 1,700 |
| 2021-07-15 | $19.17 | $21.44 | 1,300 |
| 2021-07-14 | $18.67 | $20.88 | 900 |
| 2021-07-13 | $18.45 | $20.64 | 1,900 |
| 2021-07-12 | $18.41 | $20.59 | 2,200 |
| 2021-07-09 | $19.26 | $21.54 | 1,300 |
| 2021-07-08 | $18.81 | $21.04 | 2,300 |
| 2021-07-07 | $19.57 | $21.89 | 800 |
| 2021-07-06 | $19.55 | $21.87 | 1,500 |
| 2021-07-02 | $19.16 | $21.43 | 1,500 |
| 2021-07-01 | $19.50 | $21.81 | 1,200 |
| 2021-06-30 | $19.38 | $21.68 | 2,700 |
| 2021-06-29 | $20.60 | $23.04 | 3,000 |
| 2021-06-28 | $20.33 | $22.74 | 400 |
| 2021-06-25 | $20.45 | $22.88 | 4,300 |
| 2021-06-24 | $19.30 | $21.59 | 4,400 |
| 2021-06-23 | $20.45 | $22.88 | 14,900 |
| 2021-06-22 | $20.39 | $22.81 | 4,500 |
| 2021-06-21 | $20.40 | $22.82 | 500 |
| 2021-06-18 | $20.39 | $22.81 | 1,500 |
| 2021-06-17 | $20.99 | $23.48 | 1,700 |
| 2021-06-16 | $21.17 | $23.68 | 1,500 |
| 2021-06-15 | $21.39 | $23.93 | 1,600 |
| 2021-06-14 | $21.08 | $23.58 | 1,300 |
| 2021-06-11 | $21.10 | $23.60 | 1,900 |
| 2021-06-10 | $20.67 | $23.12 | 700 |
| 2021-06-09 | $20.92 | $23.40 | 1,200 |
| 2021-06-08 | $21.02 | $23.51 | 1,300 |
| 2021-06-07 | $21.12 | $23.62 | 700 |
| 2021-06-04 | $21.04 | $23.54 | 5,600 |
| 2021-06-03 | $21.07 | $23.57 | 1,200 |
| 2021-06-02 | $20.42 | $22.84 | 800 |
| 2021-06-01 | $21.50 | $24.05 | 6,400 |
| 2021-05-28 | $21.13 | $23.64 | 1,500 |
| 2021-05-27 | $21.46 | $24.01 | 5,100 |
| 2021-05-26 | $21.30 | $23.83 | 2,100 |
| 2021-05-25 | $20.52 | $22.95 | 1,500 |
| 2021-05-24 | $21.37 | $23.90 | 2,600 |
| 2021-05-21 | $21.45 | $23.99 | 1,200 |
| 2021-05-20 | $21.44 | $23.98 | 1,000 |
| 2021-05-19 | $21.36 | $23.89 | 2,200 |
| 2021-05-18 | $21.10 | $23.60 | 800 |
| 2021-05-17 | $21.42 | $23.96 | 1,600 |
| 2021-05-14 | $21.45 | $23.99 | 3,400 |
| 2021-05-13 | $20.84 | $23.31 | 1,700 |
| 2021-05-12 | $21.64 | $24.21 | 2,500 |
| 2021-05-11 | $21.83 | $24.42 | 7,300 |
| 2021-05-10 | $22.64 | $25.32 | 2,200 |
| 2021-05-07 | $22.28 | $24.92 | 1,400 |
| 2021-05-06 | $21.83 | $24.42 | 1,500 |
| 2021-05-05 | $21.43 | $23.97 | 2,800 |
| 2021-05-04 | $20.45 | $22.88 | 800 |
| 2021-05-03 | $21.64 | $24.21 | 2,200 |
| 2021-04-30 | $21.45 | $23.99 | 3,300 |
| 2021-04-29 | $21.52 | $24.07 | 11,200 |
| 2021-04-28 | $21.57 | $24.13 | 2,600 |
| 2021-04-27 | $21.38 | $23.92 | 1,200 |
| 2021-04-26 | $21.52 | $24.07 | 2,000 |
| 2021-04-23 | $21.10 | $23.60 | 4,300 |
| 2021-04-22 | $20.81 | $23.28 | 3,600 |
| 2021-04-21 | $21.05 | $23.55 | 2,700 |
| 2021-04-20 | $21.12 | $23.62 | 3,300 |
| 2021-04-19 | $21.75 | $24.33 | 500 |
| 2021-04-16 | $21.60 | $24.16 | 3,900 |
| 2021-04-15 | $21.47 | $24.02 | 4,300 |
| 2021-04-14 | $21.51 | $24.06 | 1,500 |
| 2021-04-13 | $21.49 | $24.04 | 2,100 |
| 2021-04-12 | $21.11 | $23.61 | 2,000 |
| 2021-04-09 | $21.39 | $23.93 | 2,200 |
| 2021-04-08 | $21.07 | $23.57 | 1,600 |
| 2021-04-07 | $21.49 | $24.04 | 3,600 |
| 2021-04-06 | $21.33 | $23.86 | 1,800 |
| 2021-04-05 | $21.32 | $23.85 | 2,000 |
| 2021-04-01 | $21.50 | $24.05 | 1,500 |
| 2021-03-31 | $21.45 | $23.99 | 3,000 |
| 2021-03-30 | $21.51 | $24.06 | 1,100 |
| 2021-03-29 | $21.55 | $24.11 | 1,800 |
| 2021-03-26 | $21.74 | $24.32 | 1,800 |
| 2021-03-25 | $21.20 | $23.71 | 1,200 |
| 2021-03-24 | $21.65 | $24.10 | 4,000 |
| 2021-03-23 | $21.38 | $23.80 | 3,400 |
| 2021-03-22 | $21.51 | $23.94 | 1,400 |
| 2021-03-19 | $20.89 | $23.25 | 3,500 |
| 2021-03-18 | $21.86 | $24.33 | 5,200 |
| 2021-03-17 | $21.56 | $24.00 | 1,400 |
| 2021-03-16 | $21.83 | $24.30 | 1,400 |
| 2021-03-15 | $21.58 | $24.02 | 3,700 |
| 2021-03-12 | $20.32 | $22.62 | 1,500 |
| 2021-03-11 | $21.39 | $23.81 | 4,900 |
| 2021-03-10 | $21.38 | $23.80 | 1,800 |
| 2021-03-09 | $21.30 | $23.71 | 1,600 |
| 2021-03-08 | $20.36 | $22.66 | 1,600 |
| 2021-03-05 | $20.63 | $22.96 | 4,600 |
| 2021-03-04 | $20.41 | $22.72 | 4,400 |
| 2021-03-03 | $20.68 | $23.02 | 2,100 |
| 2021-03-02 | $20.74 | $23.08 | 1,500 |
| 2021-03-01 | $20.38 | $22.68 | 1,500 |
| 2021-02-26 | $19.84 | $22.08 | 2,300 |
| 2021-02-25 | $20.56 | $22.88 | 1,800 |
| 2021-02-24 | $20.48 | $22.80 | 2,300 |
| 2021-02-23 | $20.26 | $22.55 | 2,100 |
| 2021-02-22 | $20.26 | $22.55 | 5,800 |
| 2021-02-19 | $19.69 | $21.92 | 900 |
| 2021-02-18 | $19.61 | $21.83 | 2,200 |
| 2021-02-17 | $19.48 | $21.68 | 2,000 |
| 2021-02-16 | $19.62 | $21.84 | 1,600 |
| 2021-02-12 | $18.66 | $20.77 | 1,000 |
| 2021-02-11 | $18.01 | $20.05 | 3,500 |
| 2021-02-10 | $17.96 | $19.99 | 1,300 |
| 2021-02-09 | $17.39 | $19.36 | 36,700 |
| 2021-02-08 | $17.36 | $19.32 | 11,500 |
| 2021-02-05 | $17.00 | $18.92 | 6,400 |
| 2021-02-04 | $16.90 | $18.81 | 29,300 |
| 2021-02-03 | $16.38 | $18.23 | 5,300 |
| 2021-02-02 | $16.06 | $17.88 | 20,600 |
| 2021-02-01 | $16.52 | $18.39 | 2,600 |
| 2021-01-29 | $16.30 | $18.14 | 26,000 |
| 2021-01-28 | $17.17 | $19.11 | 7,100 |
| 2021-01-27 | $18.55 | $20.65 | 5,100 |
| 2021-01-26 | $19.12 | $21.28 | 1,300 |
| 2021-01-25 | $18.82 | $20.95 | 5,000 |
| 2021-01-22 | $19.21 | $21.38 | 9,900 |
| 2021-01-21 | $19.76 | $21.99 | 600 |
| 2021-01-20 | $19.48 | $21.68 | 2,400 |
| 2021-01-19 | $19.76 | $21.99 | 2,700 |
| 2021-01-15 | $19.24 | $21.42 | 6,900 |
| 2021-01-14 | $19.71 | $21.94 | 4,800 |
| 2021-01-13 | $19.47 | $21.67 | 4,500 |
| 2021-01-12 | $19.50 | $21.70 | 3,000 |
| 2021-01-11 | $19.27 | $21.45 | 13,000 |
| 2021-01-08 | $19.45 | $21.65 | 1,200 |
| 2021-01-07 | $19.68 | $21.91 | 1,300 |
| 2021-01-06 | $19.79 | $22.03 | 1,400 |
| 2021-01-05 | $18.83 | $20.96 | 900 |
| 2021-01-04 | $18.58 | $20.68 | 5,100 |