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
- 2009-04-21 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 | $16.76 | $19.25 | 0 |
| 2021-12-30 | $16.76 | $19.25 | 0 |
| 2021-12-29 | $16.76 | $19.25 | 0 |
| 2021-12-28 | $16.76 | $19.25 | 0 |
| 2021-12-27 | $16.76 | $19.25 | 900 |
| 2021-12-23 | $16.35 | $18.78 | 0 |
| 2021-12-22 | $16.35 | $18.78 | 5,600 |
| 2021-12-21 | $16.35 | $18.78 | 0 |
| 2021-12-20 | $16.35 | $18.78 | 0 |
| 2021-12-17 | $16.35 | $18.78 | 0 |
| 2021-12-16 | $16.35 | $18.78 | 2,800 |
| 2021-12-15 | $15.86 | $18.22 | 300 |
| 2021-12-14 | $16.50 | $18.95 | 4,200 |
| 2021-12-13 | $16.79 | $19.28 | 4,300 |
| 2021-12-10 | $16.48 | $18.93 | 19,000 |
| 2021-12-09 | $17.07 | $19.61 | 0 |
| 2021-12-08 | $17.07 | $19.61 | 500 |
| 2021-12-07 | $16.48 | $18.93 | 0 |
| 2021-12-06 | $16.48 | $18.93 | 0 |
| 2021-12-03 | $16.48 | $18.93 | 0 |
| 2021-12-02 | $16.48 | $18.93 | 300 |
| 2021-12-01 | $16.11 | $18.50 | 0 |
| 2021-11-30 | $16.11 | $18.50 | 200 |
| 2021-11-29 | $16.18 | $18.58 | 0 |
| 2021-11-26 | $16.18 | $18.58 | 2,900 |
| 2021-11-24 | $17.11 | $19.65 | 0 |
| 2021-11-23 | $17.11 | $19.65 | 0 |
| 2021-11-22 | $17.11 | $19.65 | 300 |
| 2021-11-19 | $17.52 | $20.12 | 1,200 |
| 2021-11-18 | $17.11 | $19.65 | 1,100 |
| 2021-11-17 | $17.81 | $20.46 | 0 |
| 2021-11-16 | $17.81 | $20.46 | 0 |
| 2021-11-15 | $17.81 | $20.46 | 0 |
| 2021-11-12 | $17.81 | $20.46 | 900 |
| 2021-11-11 | $17.32 | $19.89 | 300,600 |
| 2021-11-10 | $17.57 | $20.18 | 800 |
| 2021-11-09 | $18.18 | $20.88 | 0 |
| 2021-11-08 | $18.18 | $20.88 | 0 |
| 2021-11-05 | $18.18 | $20.88 | 2,300 |
| 2021-11-04 | $17.75 | $20.39 | 0 |
| 2021-11-03 | $17.75 | $20.39 | 300 |
| 2021-11-02 | $17.52 | $20.12 | 0 |
| 2021-11-01 | $17.52 | $20.12 | 0 |
| 2021-10-29 | $17.52 | $20.12 | 0 |
| 2021-10-28 | $17.52 | $20.12 | 0 |
| 2021-10-27 | $17.52 | $20.12 | 0 |
| 2021-10-26 | $17.52 | $20.12 | 0 |
| 2021-10-25 | $17.52 | $20.12 | 0 |
| 2021-10-22 | $17.52 | $20.12 | 0 |
| 2021-10-21 | $17.52 | $20.12 | 800 |
| 2021-10-20 | $17.03 | $19.56 | 0 |
| 2021-10-19 | $17.03 | $19.56 | 0 |
| 2021-10-18 | $17.03 | $19.56 | 400 |
| 2021-10-15 | $17.55 | $20.16 | 1,800 |
| 2021-10-14 | $17.27 | $19.84 | 300 |
| 2021-10-13 | $17.35 | $19.93 | 0 |
| 2021-10-12 | $17.35 | $19.93 | 0 |
| 2021-10-11 | $17.35 | $19.93 | 2,000 |
| 2021-10-08 | $17.65 | $20.27 | 0 |
| 2021-10-07 | $17.65 | $20.27 | 0 |
| 2021-10-06 | $17.65 | $20.27 | 0 |
| 2021-10-05 | $17.65 | $20.27 | 0 |
| 2021-10-04 | $17.65 | $20.27 | 0 |
| 2021-10-01 | $17.65 | $20.27 | 0 |
| 2021-09-30 | $17.65 | $20.27 | 0 |
| 2021-09-29 | $17.65 | $20.11 | 200 |
| 2021-09-28 | $17.65 | $20.11 | 0 |
| 2021-09-27 | $17.65 | $20.11 | 1,800 |
| 2021-09-24 | $17.55 | $19.99 | 300 |
| 2021-09-23 | $18.33 | $20.88 | 1,000 |
| 2021-09-22 | $18.90 | $21.53 | 300 |
| 2021-09-21 | $18.39 | $20.95 | 0 |
| 2021-09-20 | $18.39 | $20.95 | 0 |
| 2021-09-17 | $18.39 | $20.95 | 300 |
| 2021-09-16 | $17.91 | $20.40 | 0 |
| 2021-09-15 | $17.91 | $20.40 | 0 |
| 2021-09-14 | $17.91 | $20.40 | 1,000 |
| 2021-09-13 | $19.28 | $21.96 | 0 |
| 2021-09-10 | $19.28 | $21.96 | 0 |
| 2021-09-09 | $19.28 | $21.96 | 0 |
| 2021-09-08 | $19.28 | $21.96 | 0 |
| 2021-09-07 | $19.28 | $21.96 | 0 |
| 2021-09-03 | $19.28 | $21.96 | 100 |
| 2021-09-02 | $19.28 | $21.96 | 0 |
| 2021-09-01 | $19.28 | $21.96 | 2,500 |
| 2021-08-31 | $19.27 | $21.95 | 0 |
| 2021-08-30 | $19.27 | $21.95 | 0 |
| 2021-08-27 | $19.27 | $21.95 | 0 |
| 2021-08-26 | $19.27 | $21.95 | 0 |
| 2021-08-25 | $19.27 | $21.95 | 0 |
| 2021-08-24 | $19.27 | $21.95 | 0 |
| 2021-08-23 | $19.27 | $21.95 | 3,000 |
| 2021-08-20 | $19.51 | $22.23 | 700 |
| 2021-08-19 | $19.25 | $21.93 | 0 |
| 2021-08-18 | $19.25 | $21.93 | 0 |
| 2021-08-17 | $19.25 | $21.93 | 200 |
| 2021-08-16 | $19.00 | $21.64 | 200 |
| 2021-08-13 | $19.65 | $22.38 | 0 |
| 2021-08-12 | $19.65 | $22.38 | 12,200 |
| 2021-08-11 | $19.15 | $21.82 | 0 |
| 2021-08-10 | $19.15 | $21.82 | 0 |
| 2021-08-09 | $19.15 | $21.82 | 100 |
| 2021-08-06 | $19.21 | $21.88 | 2,000 |
| 2021-08-05 | $20.10 | $22.90 | 0 |
| 2021-08-04 | $20.10 | $22.90 | 0 |
| 2021-08-03 | $20.10 | $22.90 | 0 |
| 2021-08-02 | $20.10 | $22.90 | 0 |
| 2021-07-30 | $20.10 | $22.90 | 134,800 |
| 2021-07-29 | $20.62 | $23.49 | 100,800 |
| 2021-07-28 | $22.31 | $25.41 | 100,200 |
| 2021-07-27 | $21.33 | $24.30 | 0 |
| 2021-07-26 | $21.33 | $24.30 | 1,200 |
| 2021-07-23 | $21.33 | $24.30 | 0 |
| 2021-07-22 | $21.33 | $24.30 | 200 |
| 2021-07-21 | $19.96 | $22.74 | 0 |
| 2021-07-20 | $19.96 | $22.74 | 600 |
| 2021-07-19 | $20.93 | $23.84 | 0 |
| 2021-07-16 | $20.93 | $23.84 | 0 |
| 2021-07-15 | $20.93 | $23.84 | 900 |
| 2021-07-14 | $20.98 | $23.90 | 0 |
| 2021-07-13 | $20.98 | $23.90 | 11,000 |
| 2021-07-12 | $20.98 | $23.90 | 1,800 |
| 2021-07-09 | $22.57 | $25.71 | 6,300 |
| 2021-07-08 | $22.57 | $25.71 | 0 |
| 2021-07-07 | $22.57 | $25.71 | 200 |
| 2021-07-06 | $21.77 | $24.80 | 0 |
| 2021-07-02 | $21.77 | $24.80 | 0 |
| 2021-07-01 | $21.77 | $24.80 | 0 |
| 2021-06-30 | $21.77 | $24.80 | 100 |
| 2021-06-29 | $21.03 | $23.96 | 0 |
| 2021-06-28 | $21.03 | $23.96 | 1,800 |
| 2021-06-25 | $20.93 | $23.84 | 0 |
| 2021-06-24 | $20.93 | $23.84 | 0 |
| 2021-06-23 | $20.93 | $23.84 | 0 |
| 2021-06-22 | $20.93 | $23.84 | 200 |
| 2021-06-21 | $20.65 | $23.52 | 100 |
| 2021-06-18 | $22.00 | $25.06 | 0 |
| 2021-06-17 | $22.00 | $25.06 | 0 |
| 2021-06-16 | $22.00 | $25.06 | 0 |
| 2021-06-15 | $22.00 | $25.06 | 1,100 |
| 2021-06-14 | $22.00 | $25.06 | 0 |
| 2021-06-11 | $22.00 | $25.06 | 1,300 |
| 2021-06-10 | $21.83 | $24.87 | 700 |
| 2021-06-09 | $21.70 | $24.72 | 0 |
| 2021-06-08 | $21.70 | $24.72 | 0 |
| 2021-06-07 | $21.70 | $24.72 | 0 |
| 2021-06-04 | $21.70 | $24.72 | 0 |
| 2021-06-03 | $21.70 | $24.72 | 0 |
| 2021-06-02 | $21.70 | $24.72 | 300 |
| 2021-06-01 | $21.70 | $24.72 | 0 |
| 2021-05-28 | $21.70 | $24.72 | 0 |
| 2021-05-27 | $21.70 | $24.72 | 1,200 |
| 2021-05-26 | $22.64 | $25.79 | 100 |
| 2021-05-25 | $22.00 | $25.06 | 0 |
| 2021-05-24 | $22.00 | $25.06 | 900 |
| 2021-05-21 | $22.00 | $25.06 | 1,000 |
| 2021-05-20 | $20.10 | $22.90 | 0 |
| 2021-05-19 | $20.10 | $22.90 | 1,400 |
| 2021-05-18 | $21.30 | $24.26 | 0 |
| 2021-05-17 | $21.30 | $24.26 | 0 |
| 2021-05-14 | $21.30 | $24.26 | 0 |
| 2021-05-13 | $21.30 | $24.26 | 100 |
| 2021-05-12 | $21.20 | $24.15 | 0 |
| 2021-05-11 | $21.20 | $24.15 | 100 |
| 2021-05-10 | $22.65 | $25.80 | 100 |
| 2021-05-07 | $22.27 | $25.37 | 0 |
| 2021-05-06 | $22.27 | $25.37 | 0 |
| 2021-05-05 | $22.27 | $25.37 | 100 |
| 2021-05-04 | $21.50 | $24.49 | 4,800 |
| 2021-05-03 | $21.50 | $24.49 | 0 |
| 2021-04-30 | $21.50 | $24.49 | 0 |
| 2021-04-29 | $21.50 | $24.49 | 5,000 |
| 2021-04-28 | $20.58 | $23.44 | 0 |
| 2021-04-27 | $20.58 | $23.44 | 1,300 |
| 2021-04-26 | $20.50 | $23.35 | 0 |
| 2021-04-23 | $20.50 | $23.35 | 1,000 |
| 2021-04-22 | $20.82 | $23.72 | 0 |
| 2021-04-21 | $20.82 | $23.72 | 200 |
| 2021-04-20 | $19.35 | $22.04 | 0 |
| 2021-04-19 | $19.35 | $22.04 | 0 |
| 2021-04-16 | $19.35 | $22.04 | 0 |
| 2021-04-15 | $19.35 | $22.04 | 0 |
| 2021-04-14 | $19.35 | $22.04 | 0 |
| 2021-04-13 | $19.35 | $22.04 | 1,000 |
| 2021-04-12 | $19.35 | $22.04 | 400 |
| 2021-04-09 | $18.40 | $20.96 | 0 |
| 2021-04-08 | $18.40 | $20.96 | 0 |
| 2021-04-07 | $18.40 | $20.96 | 0 |
| 2021-04-06 | $18.40 | $20.96 | 0 |
| 2021-04-05 | $18.40 | $20.96 | 0 |
| 2021-04-01 | $18.40 | $20.96 | 0 |
| 2021-03-31 | $18.40 | $20.70 | 300 |
| 2021-03-30 | $18.40 | $20.70 | 0 |
| 2021-03-29 | $18.40 | $20.70 | 0 |
| 2021-03-26 | $18.40 | $20.70 | 0 |
| 2021-03-25 | $18.40 | $20.70 | 300 |
| 2021-03-24 | $19.33 | $21.74 | 0 |
| 2021-03-23 | $19.33 | $21.74 | 0 |
| 2021-03-22 | $19.33 | $21.74 | 0 |
| 2021-03-19 | $19.33 | $21.74 | 0 |
| 2021-03-18 | $19.33 | $21.74 | 0 |
| 2021-03-17 | $19.33 | $21.74 | 0 |
| 2021-03-16 | $19.33 | $21.74 | 100 |
| 2021-03-15 | $19.33 | $21.74 | 0 |
| 2021-03-12 | $19.33 | $21.74 | 0 |
| 2021-03-11 | $19.33 | $21.74 | 1,200 |
| 2021-03-10 | $19.15 | $21.54 | 0 |
| 2021-03-09 | $19.15 | $21.54 | 0 |
| 2021-03-08 | $19.15 | $21.54 | 0 |
| 2021-03-05 | $19.15 | $21.54 | 0 |
| 2021-03-04 | $19.15 | $21.54 | 500 |
| 2021-03-03 | $18.80 | $21.15 | 1,500 |
| 2021-03-02 | $19.80 | $22.27 | 0 |
| 2021-03-01 | $19.80 | $22.27 | 300 |
| 2021-02-26 | $19.38 | $21.80 | 515,000 |
| 2021-02-25 | $19.92 | $22.41 | 175,000 |
| 2021-02-24 | $21.47 | $24.15 | 0 |
| 2021-02-23 | $21.47 | $24.15 | 0 |
| 2021-02-22 | $21.47 | $24.15 | 0 |
| 2021-02-19 | $21.47 | $24.15 | 0 |
| 2021-02-18 | $21.47 | $24.15 | 0 |
| 2021-02-17 | $21.47 | $24.15 | 0 |
| 2021-02-16 | $21.47 | $24.15 | 0 |
| 2021-02-12 | $21.47 | $24.15 | 500 |
| 2021-02-11 | $21.32 | $23.98 | 2,200 |
| 2021-02-10 | $21.45 | $24.13 | 900 |
| 2021-02-09 | $21.43 | $24.11 | 22,900 |
| 2021-02-08 | $21.43 | $24.11 | 0 |
| 2021-02-05 | $21.43 | $24.11 | 2,000 |
| 2021-02-04 | $21.65 | $24.35 | 1,300 |
| 2021-02-03 | $21.34 | $24.00 | 0 |
| 2021-02-02 | $21.34 | $24.00 | 0 |
| 2021-02-01 | $21.34 | $24.00 | 200 |
| 2021-01-29 | $22.53 | $25.34 | 0 |
| 2021-01-28 | $22.53 | $25.34 | 0 |
| 2021-01-27 | $22.53 | $25.34 | 0 |
| 2021-01-26 | $22.53 | $25.34 | 700 |
| 2021-01-25 | $22.25 | $25.03 | 0 |
| 2021-01-22 | $22.25 | $25.03 | 0 |
| 2021-01-21 | $22.25 | $25.03 | 1,100 |
| 2021-01-20 | $22.79 | $25.64 | 200 |
| 2021-01-19 | $21.79 | $24.51 | 14,700 |
| 2021-01-15 | $22.00 | $24.75 | 0 |
| 2021-01-14 | $22.00 | $24.75 | 0 |
| 2021-01-13 | $22.00 | $24.75 | 0 |
| 2021-01-12 | $22.00 | $24.75 | 0 |
| 2021-01-11 | $22.00 | $24.75 | 0 |
| 2021-01-08 | $22.00 | $24.75 | 0 |
| 2021-01-07 | $22.00 | $24.75 | 0 |
| 2021-01-06 | $22.00 | $24.75 | 1,000 |
| 2021-01-05 | $21.42 | $24.09 | 500 |
| 2021-01-04 | $21.26 | $23.91 | 0 |