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
- 2008-10-15 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 | $18.25 | $26.33 | 211,364 |
| 2021-12-30 | $18.22 | $26.28 | 979,331 |
| 2021-12-29 | $18.21 | $26.27 | 594,484 |
| 2021-12-28 | $17.99 | $25.95 | 157,468 |
| 2021-12-27 | $18.00 | $25.97 | 202,061 |
| 2021-12-23 | $17.80 | $25.68 | 568,879 |
| 2021-12-22 | $17.76 | $25.62 | 478,349 |
| 2021-12-21 | $17.62 | $25.43 | 578,181 |
| 2021-12-20 | $17.61 | $25.41 | 1,215,341 |
| 2021-12-17 | $17.39 | $25.10 | 1,421,813 |
| 2021-12-16 | $17.47 | $25.20 | 1,723,131 |
| 2021-12-15 | $17.24 | $24.87 | 493,501 |
| 2021-12-14 | $17.18 | $24.80 | 593,046 |
| 2021-12-13 | $17.14 | $24.73 | 1,043,296 |
| 2021-12-10 | $17.13 | $24.72 | 856,387 |
| 2021-12-09 | $17.07 | $24.63 | 414,863 |
| 2021-12-08 | $17.19 | $24.81 | 1,820,470 |
| 2021-12-07 | $17.13 | $24.72 | 430,687 |
| 2021-12-06 | $17.45 | $25.17 | 2,182,780 |
| 2021-12-03 | $17.37 | $25.07 | 2,930,896 |
| 2021-12-02 | $17.48 | $25.22 | 5,270,760 |
| 2021-12-01 | $16.85 | $24.31 | 4,674,933 |
| 2021-11-30 | $16.90 | $24.39 | 1,154,444 |
| 2021-11-29 | $17.12 | $24.70 | 1,147,348 |
| 2021-11-26 | $17.16 | $24.77 | 305,633 |
| 2021-11-24 | $17.21 | $24.83 | 181,347 |
| 2021-11-23 | $17.32 | $24.99 | 194,773 |
| 2021-11-22 | $17.33 | $25.01 | 455,046 |
| 2021-11-19 | $17.46 | $25.19 | 533,012 |
| 2021-11-18 | $17.17 | $24.78 | 410,836 |
| 2021-11-17 | $17.04 | $24.58 | 2,306,011 |
| 2021-11-16 | $17.27 | $24.92 | 664,587 |
| 2021-11-15 | $17.35 | $25.04 | 330,088 |
| 2021-11-12 | $17.39 | $25.10 | 335,938 |
| 2021-11-11 | $17.31 | $24.98 | 267,657 |
| 2021-11-10 | $17.32 | $24.99 | 453,799 |
| 2021-11-09 | $17.32 | $24.99 | 372,667 |
| 2021-11-08 | $17.08 | $24.64 | 272,548 |
| 2021-11-05 | $16.99 | $24.51 | 190,553 |
| 2021-11-04 | $17.07 | $24.63 | 208,007 |
| 2021-11-03 | $17.11 | $24.69 | 365,859 |
| 2021-11-02 | $17.25 | $24.89 | 1,153,198 |
| 2021-11-01 | $17.05 | $24.60 | 300,934 |
| 2021-10-29 | $16.92 | $24.42 | 1,159,719 |
| 2021-10-28 | $17.11 | $24.69 | 723,661 |
| 2021-10-27 | $16.69 | $24.09 | 604,362 |
| 2021-10-26 | $16.64 | $24.01 | 619,035 |
| 2021-10-25 | $15.74 | $22.70 | 526,587 |
| 2021-10-22 | $15.88 | $22.91 | 448,716 |
| 2021-10-21 | $15.96 | $23.03 | 585,278 |
| 2021-10-20 | $15.62 | $22.54 | 288,947 |
| 2021-10-19 | $15.57 | $22.46 | 427,330 |
| 2021-10-18 | $15.74 | $22.70 | 1,315,173 |
| 2021-10-15 | $15.63 | $22.55 | 273,123 |
| 2021-10-14 | $15.67 | $22.61 | 419,083 |
| 2021-10-13 | $15.57 | $22.46 | 1,361,588 |
| 2021-10-12 | $15.66 | $22.60 | 386,189 |
| 2021-10-11 | $15.48 | $22.34 | 343,993 |
| 2021-10-08 | $15.66 | $22.60 | 1,511,000 |
| 2021-10-07 | $15.68 | $22.63 | 1,204,888 |
| 2021-10-06 | $15.62 | $22.54 | 2,748,494 |
| 2021-10-05 | $15.70 | $22.66 | 5,600,464 |
| 2021-10-04 | $15.89 | $22.93 | 4,402,194 |
| 2021-10-01 | $16.26 | $23.46 | 706,112 |
| 2021-09-30 | $16.48 | $23.77 | 354,638 |
| 2021-09-29 | $16.42 | $23.70 | 1,141,881 |
| 2021-09-28 | $16.34 | $23.58 | 348,597 |
| 2021-09-27 | $16.52 | $23.83 | 1,131,524 |
| 2021-09-24 | $16.73 | $24.13 | 266,410 |
| 2021-09-23 | $16.70 | $24.10 | 526,875 |
| 2021-09-22 | $16.73 | $24.13 | 1,163,555 |
| 2021-09-21 | $16.86 | $24.33 | 396,355 |
| 2021-09-20 | $16.87 | $24.34 | 377,367 |
| 2021-09-17 | $16.84 | $24.30 | 516,997 |
| 2021-09-16 | $17.01 | $24.54 | 737,471 |
| 2021-09-15 | $16.98 | $24.49 | 4,547,578 |
| 2021-09-14 | $16.74 | $24.15 | 421,864 |
| 2021-09-13 | $16.54 | $23.86 | 273,123 |
| 2021-09-10 | $16.39 | $23.65 | 661,806 |
| 2021-09-09 | $16.43 | $23.71 | 2,690,954 |
| 2021-09-08 | $16.78 | $24.21 | 287,029 |
| 2021-09-07 | $16.85 | $24.31 | 393,670 |
| 2021-09-03 | $16.56 | $23.89 | 804,217 |
| 2021-09-02 | $16.27 | $23.47 | 937,135 |
| 2021-09-01 | $16.20 | $23.38 | 1,210,833 |
| 2021-08-31 | $16.00 | $23.08 | 516,901 |
| 2021-08-30 | $16.05 | $23.16 | 263,246 |
| 2021-08-27 | $16.01 | $23.09 | 466,362 |
| 2021-08-26 | $15.94 | $23.00 | 508,078 |
| 2021-08-25 | $15.96 | $23.03 | 828,672 |
| 2021-08-24 | $15.93 | $22.99 | 466,937 |
| 2021-08-23 | $16.03 | $23.13 | 527,354 |
| 2021-08-20 | $16.07 | $23.19 | 939,724 |
| 2021-08-19 | $16.12 | $23.26 | 1,228,383 |
| 2021-08-18 | $16.21 | $23.40 | 543,369 |
| 2021-08-17 | $16.24 | $23.43 | 436,249 |
| 2021-08-16 | $16.23 | $23.41 | 985,660 |
| 2021-08-13 | $16.37 | $23.62 | 767,967 |
| 2021-08-12 | $16.26 | $23.46 | 4,059,063 |
| 2021-08-11 | $16.38 | $23.64 | 1,712,199 |
| 2021-08-10 | $16.39 | $23.65 | 629,679 |
| 2021-08-09 | $16.37 | $23.62 | 643,681 |
| 2021-08-06 | $16.33 | $23.56 | 498,968 |
| 2021-08-05 | $16.41 | $23.68 | 229,297 |
| 2021-08-04 | $16.43 | $23.41 | 356,748 |
| 2021-08-03 | $16.37 | $23.32 | 1,754,107 |
| 2021-08-02 | $16.27 | $23.17 | 3,033,892 |
| 2021-07-30 | $16.16 | $23.02 | 2,046,410 |
| 2021-07-29 | $16.36 | $23.30 | 1,179,954 |
| 2021-07-28 | $16.24 | $23.13 | 432,030 |
| 2021-07-27 | $16.74 | $23.84 | 539,246 |
| 2021-07-26 | $18.13 | $25.83 | 204,363 |
| 2021-07-23 | $18.18 | $25.89 | 236,585 |
| 2021-07-22 | $18.04 | $25.70 | 286,645 |
| 2021-07-21 | $18.48 | $26.32 | 945,574 |
| 2021-07-20 | $18.49 | $26.33 | 524,477 |
| 2021-07-19 | $18.75 | $26.71 | 226,995 |
| 2021-07-16 | $18.85 | $26.85 | 139,822 |
| 2021-07-15 | $18.64 | $26.56 | 115,943 |
| 2021-07-14 | $18.81 | $26.79 | 273,986 |
| 2021-07-13 | $18.80 | $26.78 | 174,634 |
| 2021-07-12 | $19.08 | $27.18 | 344,377 |
| 2021-07-09 | $18.87 | $26.88 | 2,558,708 |
| 2021-07-08 | $18.94 | $26.97 | 3,447,797 |
| 2021-07-07 | $19.25 | $27.42 | 1,003,210 |
| 2021-07-06 | $18.93 | $26.96 | 252,313 |
| 2021-07-02 | $18.82 | $26.81 | 622,391 |
| 2021-07-01 | $18.72 | $26.66 | 276,767 |
| 2021-06-30 | $18.67 | $26.59 | 242,243 |
| 2021-06-29 | $18.77 | $26.73 | 199,376 |
| 2021-06-28 | $19.00 | $27.06 | 1,617,641 |
| 2021-06-25 | $18.91 | $26.93 | 270,534 |
| 2021-06-24 | $19.06 | $27.15 | 224,694 |
| 2021-06-23 | $19.11 | $27.23 | 124,478 |
| 2021-06-22 | $19.14 | $27.27 | 254,135 |
| 2021-06-21 | $19.09 | $27.20 | 147,686 |
| 2021-06-18 | $18.80 | $26.78 | 259,505 |
| 2021-06-17 | $19.54 | $27.83 | 157,084 |
| 2021-06-16 | $19.66 | $28.00 | 198,801 |
| 2021-06-15 | $19.71 | $28.07 | 137,233 |
| 2021-06-14 | $19.64 | $27.97 | 170,510 |
| 2021-06-11 | $19.46 | $27.72 | 168,113 |
| 2021-06-10 | $19.49 | $27.76 | 111,340 |
| 2021-06-09 | $19.30 | $27.49 | 127,643 |
| 2021-06-08 | $19.27 | $27.45 | 136,466 |
| 2021-06-07 | $19.37 | $27.60 | 131,863 |
| 2021-06-04 | $19.49 | $27.76 | 230,735 |
| 2021-06-03 | $19.23 | $27.39 | 573,962 |
| 2021-06-02 | $19.18 | $27.31 | 212,802 |
| 2021-06-01 | $19.22 | $27.37 | 207,719 |
| 2021-05-28 | $19.13 | $27.25 | 213,857 |
| 2021-05-27 | $19.20 | $27.34 | 291,344 |
| 2021-05-26 | $19.53 | $27.82 | 287,508 |
| 2021-05-25 | $19.41 | $27.64 | 337,568 |
| 2021-05-24 | $19.54 | $27.83 | 497,625 |
| 2021-05-21 | $19.41 | $27.64 | 270,726 |
| 2021-05-20 | $19.51 | $27.79 | 164,181 |
| 2021-05-19 | $18.96 | $27.00 | 178,470 |
| 2021-05-18 | $19.05 | $27.14 | 274,466 |
| 2021-05-17 | $19.03 | $27.11 | 222,296 |
| 2021-05-14 | $19.06 | $27.15 | 818,027 |
| 2021-05-13 | $18.85 | $26.85 | 1,187,434 |
| 2021-05-12 | $18.54 | $26.41 | 274,849 |
| 2021-05-11 | $18.70 | $26.63 | 308,990 |
| 2021-05-10 | $18.85 | $26.85 | 4,991,020 |
| 2021-05-07 | $18.87 | $26.88 | 250,970 |
| 2021-05-06 | $18.71 | $26.65 | 229,681 |
| 2021-05-05 | $19.01 | $26.66 | 2,522,937 |
| 2021-05-04 | $18.96 | $26.59 | 1,840,513 |
| 2021-05-03 | $19.13 | $26.84 | 177,127 |
| 2021-04-30 | $18.89 | $26.50 | 192,088 |
| 2021-04-29 | $18.92 | $26.53 | 204,171 |
| 2021-04-28 | $18.76 | $26.31 | 379,476 |
| 2021-04-27 | $19.44 | $27.26 | 238,024 |
| 2021-04-26 | $19.52 | $27.38 | 245,696 |
| 2021-04-23 | $19.54 | $27.41 | 819,753 |
| 2021-04-22 | $19.85 | $27.85 | 594,388 |
| 2021-04-21 | $20.08 | $28.17 | 2,072,687 |
| 2021-04-20 | $19.73 | $27.67 | 249,436 |
| 2021-04-19 | $19.90 | $27.91 | 237,161 |
| 2021-04-16 | $19.58 | $27.47 | 256,533 |
| 2021-04-15 | $19.49 | $27.33 | 306,305 |
| 2021-04-14 | $19.16 | $26.87 | 190,457 |
| 2021-04-13 | $19.31 | $27.09 | 200,911 |
| 2021-04-12 | $19.37 | $27.17 | 285,111 |
| 2021-04-09 | $19.29 | $27.06 | 202,829 |
| 2021-04-08 | $19.33 | $27.12 | 150,755 |
| 2021-04-07 | $18.88 | $26.49 | 219,515 |
| 2021-04-06 | $18.87 | $26.47 | 304,962 |
| 2021-04-05 | $19.31 | $27.09 | 246,079 |
| 2021-04-01 | $19.09 | $26.78 | 210,692 |
| 2021-03-31 | $18.97 | $26.60 | 188,731 |
| 2021-03-30 | $18.96 | $26.59 | 179,908 |
| 2021-03-29 | $19.18 | $26.90 | 253,656 |
| 2021-03-26 | $18.74 | $26.28 | 233,900 |
| 2021-03-25 | $18.73 | $26.27 | 218,940 |
| 2021-03-24 | $18.69 | $26.21 | 213,665 |
| 2021-03-23 | $19.09 | $26.78 | 183,073 |
| 2021-03-22 | $19.04 | $26.71 | 222,584 |
| 2021-03-19 | $18.67 | $26.18 | 225,845 |
| 2021-03-18 | $18.63 | $26.14 | 194,869 |
| 2021-03-17 | $18.77 | $26.33 | 253,176 |
| 2021-03-16 | $18.68 | $26.19 | 514,408 |
| 2021-03-15 | $18.43 | $25.84 | 1,377,316 |
| 2021-03-12 | $18.31 | $25.68 | 1,287,458 |
| 2021-03-11 | $18.24 | $25.58 | 1,943,318 |
| 2021-03-10 | $18.36 | $25.76 | 1,061,517 |
| 2021-03-09 | $18.03 | $25.29 | 497,050 |
| 2021-03-08 | $18.26 | $25.61 | 1,148,403 |
| 2021-03-05 | $18.50 | $25.95 | 1,304,720 |
| 2021-03-04 | $18.39 | $25.80 | 500,406 |
| 2021-03-03 | $18.27 | $25.62 | 622,775 |
| 2021-03-02 | $18.18 | $25.49 | 730,566 |
| 2021-03-01 | $18.06 | $25.33 | 597,457 |
| 2021-02-26 | $17.84 | $25.02 | 1,923,179 |
| 2021-02-25 | $17.61 | $24.70 | 571,756 |
| 2021-02-24 | $17.75 | $24.89 | 681,274 |
| 2021-02-23 | $18.01 | $25.26 | 364,900 |
| 2021-02-22 | $17.52 | $24.57 | 1,320,543 |
| 2021-02-19 | $18.04 | $25.30 | 377,271 |
| 2021-02-18 | $18.56 | $26.03 | 279,836 |
| 2021-02-17 | $18.52 | $25.97 | 476,719 |
| 2021-02-16 | $18.52 | $25.97 | 324,717 |
| 2021-02-12 | $18.53 | $25.99 | 250,970 |
| 2021-02-11 | $18.19 | $25.51 | 234,667 |
| 2021-02-10 | $18.11 | $25.40 | 285,398 |
| 2021-02-09 | $18.24 | $25.58 | 280,699 |
| 2021-02-08 | $17.97 | $25.20 | 303,811 |
| 2021-02-05 | $17.87 | $25.07 | 224,310 |
| 2021-02-04 | $18.00 | $25.24 | 265,739 |
| 2021-02-03 | $18.13 | $25.43 | 771,324 |
| 2021-02-02 | $18.09 | $25.38 | 175,401 |
| 2021-02-01 | $18.23 | $25.57 | 358,666 |
| 2021-01-29 | $18.03 | $25.29 | 229,009 |
| 2021-01-28 | $18.42 | $25.83 | 394,053 |
| 2021-01-27 | $18.60 | $26.09 | 206,281 |
| 2021-01-26 | $18.62 | $26.12 | 330,855 |
| 2021-01-25 | $19.00 | $26.65 | 261,136 |
| 2021-01-22 | $18.21 | $25.54 | 245,600 |
| 2021-01-21 | $18.26 | $25.61 | 233,996 |
| 2021-01-20 | $18.13 | $25.43 | 190,841 |
| 2021-01-19 | $17.98 | $25.21 | 362,023 |
| 2021-01-15 | $18.06 | $25.33 | 200,527 |
| 2021-01-14 | $18.33 | $25.71 | 228,913 |
| 2021-01-13 | $18.21 | $25.54 | 772,379 |
| 2021-01-12 | $18.45 | $25.87 | 495,419 |
| 2021-01-11 | $18.71 | $26.24 | 605,033 |
| 2021-01-08 | $19.16 | $26.87 | 194,677 |
| 2021-01-07 | $19.05 | $26.72 | 198,321 |
| 2021-01-06 | $19.24 | $26.98 | 183,936 |
| 2021-01-05 | $19.26 | $27.01 | 326,827 |
| 2021-01-04 | $19.40 | $27.20 | 433,180 |