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
- 2007-02-09 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 | $14.67 | $17.32 | 0 |
| 2021-12-30 | $14.67 | $17.32 | 0 |
| 2021-12-29 | $14.67 | $17.32 | 0 |
| 2021-12-28 | $14.67 | $17.32 | 0 |
| 2021-12-27 | $14.67 | $17.32 | 0 |
| 2021-12-23 | $14.67 | $17.32 | 0 |
| 2021-12-22 | $14.67 | $17.32 | 0 |
| 2021-12-21 | $14.67 | $17.32 | 0 |
| 2021-12-20 | $14.67 | $17.32 | 0 |
| 2021-12-17 | $14.67 | $17.32 | 0 |
| 2021-12-16 | $14.67 | $17.32 | 0 |
| 2021-12-15 | $14.67 | $17.32 | 600 |
| 2021-12-14 | $14.50 | $17.12 | 0 |
| 2021-12-13 | $14.50 | $17.12 | 3,000 |
| 2021-12-10 | $14.40 | $17.00 | 2,700 |
| 2021-12-09 | $13.92 | $16.43 | 300 |
| 2021-12-08 | $13.92 | $16.43 | 2,700 |
| 2021-12-07 | $13.92 | $16.43 | 0 |
| 2021-12-06 | $13.92 | $16.43 | 1,500 |
| 2021-12-03 | $13.92 | $16.43 | 0 |
| 2021-12-02 | $13.92 | $16.43 | 0 |
| 2021-12-01 | $13.92 | $16.43 | 0 |
| 2021-11-30 | $13.92 | $16.43 | 0 |
| 2021-11-29 | $13.92 | $16.43 | 0 |
| 2021-11-26 | $13.92 | $16.43 | 0 |
| 2021-11-24 | $13.92 | $16.43 | 0 |
| 2021-11-23 | $13.92 | $16.43 | 0 |
| 2021-11-22 | $13.92 | $16.43 | 7,500 |
| 2021-11-19 | $13.92 | $16.43 | 4,200 |
| 2021-11-18 | $13.80 | $16.29 | 12,300 |
| 2021-11-17 | $14.43 | $17.04 | 6,300 |
| 2021-11-16 | $14.77 | $17.44 | 600 |
| 2021-11-15 | $14.55 | $17.17 | 0 |
| 2021-11-12 | $14.55 | $17.17 | 0 |
| 2021-11-11 | $14.55 | $17.17 | 2,100 |
| 2021-11-10 | $14.67 | $17.32 | 0 |
| 2021-11-09 | $14.67 | $17.32 | 2,400 |
| 2021-11-08 | $14.67 | $17.32 | 1,200 |
| 2021-11-05 | $15.00 | $17.71 | 0 |
| 2021-11-04 | $15.00 | $17.71 | 1,500 |
| 2021-11-03 | $13.89 | $16.40 | 0 |
| 2021-11-02 | $13.89 | $16.40 | 0 |
| 2021-11-01 | $13.89 | $16.40 | 0 |
| 2021-10-29 | $13.89 | $16.40 | 0 |
| 2021-10-28 | $13.89 | $16.40 | 0 |
| 2021-10-27 | $13.89 | $16.40 | 2,400 |
| 2021-10-26 | $13.89 | $16.40 | 0 |
| 2021-10-25 | $13.89 | $16.40 | 4,500 |
| 2021-10-22 | $14.14 | $16.69 | 0 |
| 2021-10-21 | $14.14 | $16.69 | 0 |
| 2021-10-20 | $14.14 | $16.69 | 0 |
| 2021-10-19 | $14.14 | $16.69 | 1,500 |
| 2021-10-18 | $14.14 | $16.69 | 900 |
| 2021-10-15 | $14.00 | $16.53 | 0 |
| 2021-10-14 | $14.00 | $16.53 | 0 |
| 2021-10-13 | $14.00 | $16.53 | 600 |
| 2021-10-12 | $14.70 | $17.36 | 0 |
| 2021-10-11 | $14.70 | $17.36 | 0 |
| 2021-10-08 | $14.70 | $17.36 | 0 |
| 2021-10-07 | $14.70 | $17.36 | 900 |
| 2021-10-06 | $14.48 | $17.09 | 0 |
| 2021-10-05 | $14.48 | $17.09 | 0 |
| 2021-10-04 | $14.48 | $17.09 | 300 |
| 2021-10-01 | $15.65 | $18.48 | 300 |
| 2021-09-30 | $15.65 | $18.48 | 0 |
| 2021-09-29 | $15.65 | $18.48 | 0 |
| 2021-09-28 | $15.65 | $18.48 | 0 |
| 2021-09-27 | $15.65 | $18.48 | 0 |
| 2021-09-24 | $15.65 | $18.48 | 0 |
| 2021-09-23 | $15.65 | $18.48 | 0 |
| 2021-09-22 | $15.65 | $18.48 | 0 |
| 2021-09-21 | $15.65 | $18.48 | 0 |
| 2021-09-20 | $15.65 | $18.48 | 0 |
| 2021-09-17 | $15.65 | $18.48 | 0 |
| 2021-09-16 | $15.65 | $18.48 | 300 |
| 2021-09-15 | $15.37 | $18.14 | 0 |
| 2021-09-14 | $15.37 | $18.14 | 0 |
| 2021-09-13 | $15.37 | $18.14 | 0 |
| 2021-09-10 | $15.37 | $18.14 | 600 |
| 2021-09-09 | $14.73 | $17.39 | 0 |
| 2021-09-08 | $14.73 | $17.39 | 0 |
| 2021-09-07 | $14.73 | $17.39 | 0 |
| 2021-09-03 | $14.73 | $17.39 | 600 |
| 2021-09-02 | $14.52 | $17.14 | 0 |
| 2021-09-01 | $14.52 | $17.14 | 0 |
| 2021-08-31 | $14.52 | $17.14 | 0 |
| 2021-08-30 | $14.52 | $17.14 | 0 |
| 2021-08-27 | $14.52 | $16.97 | 0 |
| 2021-08-26 | $14.52 | $16.97 | 0 |
| 2021-08-25 | $14.52 | $16.97 | 0 |
| 2021-08-24 | $14.52 | $16.97 | 0 |
| 2021-08-23 | $14.52 | $16.97 | 0 |
| 2021-08-20 | $14.52 | $16.97 | 0 |
| 2021-08-19 | $14.52 | $16.97 | 78,900 |
| 2021-08-18 | $14.52 | $16.97 | 300 |
| 2021-08-17 | $14.85 | $17.35 | 3,600 |
| 2021-08-16 | $14.54 | $16.99 | 0 |
| 2021-08-13 | $14.54 | $16.99 | 0 |
| 2021-08-12 | $14.54 | $16.99 | 0 |
| 2021-08-11 | $14.54 | $16.99 | 0 |
| 2021-08-10 | $14.54 | $16.99 | 900 |
| 2021-08-09 | $14.53 | $16.99 | 0 |
| 2021-08-06 | $14.53 | $16.99 | 3,900 |
| 2021-08-05 | $14.80 | $17.30 | 600 |
| 2021-08-04 | $15.00 | $17.53 | 0 |
| 2021-08-03 | $15.00 | $17.53 | 0 |
| 2021-08-02 | $15.00 | $17.53 | 0 |
| 2021-07-30 | $15.00 | $17.53 | 6,300 |
| 2021-07-29 | $15.17 | $17.73 | 34,500 |
| 2021-07-28 | $15.17 | $17.73 | 0 |
| 2021-07-27 | $15.17 | $17.73 | 0 |
| 2021-07-26 | $15.17 | $17.73 | 0 |
| 2021-07-23 | $15.17 | $17.73 | 0 |
| 2021-07-22 | $15.17 | $17.73 | 0 |
| 2021-07-21 | $15.17 | $17.73 | 0 |
| 2021-07-20 | $15.17 | $17.73 | 0 |
| 2021-07-19 | $15.17 | $17.73 | 1,200 |
| 2021-07-16 | $15.29 | $17.87 | 300 |
| 2021-07-15 | $15.29 | $17.87 | 1,500 |
| 2021-07-14 | $15.29 | $17.87 | 0 |
| 2021-07-13 | $15.29 | $17.87 | 0 |
| 2021-07-12 | $15.29 | $17.87 | 0 |
| 2021-07-09 | $15.29 | $17.87 | 600 |
| 2021-07-08 | $15.48 | $18.09 | 300 |
| 2021-07-07 | $15.68 | $18.33 | 300 |
| 2021-07-06 | $15.81 | $18.48 | 900 |
| 2021-07-02 | $15.44 | $18.05 | 0 |
| 2021-07-01 | $15.44 | $18.05 | 600 |
| 2021-06-30 | $16.03 | $18.73 | 0 |
| 2021-06-29 | $16.03 | $18.73 | 600 |
| 2021-06-28 | $15.90 | $18.58 | 259,200 |
| 2021-06-25 | $15.30 | $17.88 | 2,100 |
| 2021-06-24 | $15.30 | $17.88 | 0 |
| 2021-06-23 | $15.30 | $17.88 | 600 |
| 2021-06-22 | $15.43 | $18.04 | 300 |
| 2021-06-21 | $15.40 | $18.00 | 0 |
| 2021-06-18 | $15.40 | $18.00 | 0 |
| 2021-06-17 | $15.40 | $18.00 | 1,200 |
| 2021-06-16 | $14.93 | $17.45 | 0 |
| 2021-06-15 | $14.93 | $17.45 | 1,200 |
| 2021-06-14 | $14.93 | $17.45 | 0 |
| 2021-06-11 | $14.93 | $17.45 | 4,800 |
| 2021-06-10 | $15.29 | $17.87 | 300 |
| 2021-06-09 | $15.29 | $17.87 | 0 |
| 2021-06-08 | $15.29 | $17.87 | 0 |
| 2021-06-07 | $15.29 | $17.87 | 3,600 |
| 2021-06-04 | $15.00 | $17.53 | 0 |
| 2021-06-03 | $15.00 | $17.53 | 1,500 |
| 2021-06-02 | $14.75 | $17.24 | 600 |
| 2021-06-01 | $14.50 | $16.95 | 21,900 |
| 2021-05-28 | $14.61 | $17.08 | 5,100 |
| 2021-05-27 | $14.61 | $17.08 | 57,900 |
| 2021-05-26 | $14.87 | $17.38 | 4,500 |
| 2021-05-25 | $14.87 | $17.38 | 12,000 |
| 2021-05-24 | $15.03 | $17.56 | 8,100 |
| 2021-05-21 | $15.03 | $17.56 | 0 |
| 2021-05-20 | $15.03 | $17.56 | 40,500 |
| 2021-05-19 | $15.04 | $17.57 | 41,700 |
| 2021-05-18 | $15.04 | $17.57 | 34,500 |
| 2021-05-17 | $14.50 | $16.95 | 30,000 |
| 2021-05-14 | $14.83 | $17.34 | 300,600 |
| 2021-05-13 | $14.72 | $17.20 | 22,200 |
| 2021-05-12 | $14.72 | $17.20 | 3,900 |
| 2021-05-11 | $14.31 | $16.73 | 1,200 |
| 2021-05-10 | $13.95 | $16.31 | 300 |
| 2021-05-07 | $13.95 | $16.31 | 0 |
| 2021-05-06 | $13.95 | $16.31 | 0 |
| 2021-05-05 | $13.95 | $16.31 | 0 |
| 2021-05-04 | $13.95 | $16.31 | 0 |
| 2021-05-03 | $13.95 | $16.31 | 0 |
| 2021-04-30 | $13.95 | $16.31 | 0 |
| 2021-04-29 | $13.95 | $16.31 | 0 |
| 2021-04-28 | $13.95 | $16.31 | 0 |
| 2021-04-27 | $13.95 | $16.31 | 0 |
| 2021-04-26 | $13.95 | $16.31 | 1,500 |
| 2021-04-23 | $13.62 | $15.92 | 0 |
| 2021-04-22 | $13.62 | $15.92 | 0 |
| 2021-04-21 | $13.62 | $15.92 | 0 |
| 2021-04-20 | $13.62 | $15.92 | 300 |
| 2021-04-19 | $13.97 | $16.33 | 1,800 |
| 2021-04-16 | $14.17 | $16.56 | 25,500 |
| 2021-04-15 | $13.31 | $15.56 | 161,400 |
| 2021-04-14 | $13.31 | $15.56 | 0 |
| 2021-04-13 | $13.31 | $15.56 | 0 |
| 2021-04-12 | $13.31 | $15.56 | 1,500 |
| 2021-04-09 | $13.57 | $15.86 | 0 |
| 2021-04-08 | $13.57 | $15.86 | 4,800 |
| 2021-04-07 | $13.65 | $15.95 | 0 |
| 2021-04-06 | $13.65 | $15.95 | 1,500 |
| 2021-04-05 | $13.67 | $15.97 | 0 |
| 2021-04-01 | $13.67 | $15.97 | 0 |
| 2021-03-31 | $13.67 | $15.97 | 6,900 |
| 2021-03-30 | $13.63 | $15.93 | 0 |
| 2021-03-29 | $13.63 | $15.93 | 0 |
| 2021-03-26 | $13.63 | $15.93 | 0 |
| 2021-03-25 | $13.63 | $15.93 | 1,500 |
| 2021-03-24 | $13.38 | $15.64 | 900 |
| 2021-03-23 | $13.58 | $15.87 | 0 |
| 2021-03-22 | $13.58 | $15.87 | 0 |
| 2021-03-19 | $13.58 | $15.87 | 0 |
| 2021-03-18 | $13.58 | $15.87 | 0 |
| 2021-03-17 | $13.58 | $15.87 | 600 |
| 2021-03-16 | $13.58 | $15.87 | 900 |
| 2021-03-15 | $13.56 | $15.85 | 300 |
| 2021-03-12 | $13.44 | $15.71 | 0 |
| 2021-03-11 | $13.44 | $15.71 | 600 |
| 2021-03-10 | $12.96 | $15.15 | 0 |
| 2021-03-09 | $12.96 | $15.15 | 0 |
| 2021-03-08 | $12.96 | $15.15 | 0 |
| 2021-03-05 | $12.96 | $15.15 | 0 |
| 2021-03-04 | $12.96 | $15.15 | 1,500 |
| 2021-03-03 | $13.00 | $15.20 | 1,500 |
| 2021-03-02 | $13.33 | $15.58 | 0 |
| 2021-03-01 | $13.33 | $15.58 | 15,300 |
| 2021-02-26 | $13.03 | $15.23 | 0 |
| 2021-02-25 | $13.03 | $15.23 | 1,800 |
| 2021-02-24 | $13.30 | $15.35 | 0 |
| 2021-02-23 | $13.30 | $15.35 | 0 |
| 2021-02-22 | $13.30 | $15.35 | 0 |
| 2021-02-19 | $13.30 | $15.35 | 0 |
| 2021-02-18 | $13.30 | $15.35 | 900 |
| 2021-02-17 | $13.79 | $15.93 | 0 |
| 2021-02-16 | $13.79 | $15.93 | 30,600 |
| 2021-02-12 | $13.21 | $15.25 | 18,600 |
| 2021-02-11 | $13.47 | $15.55 | 0 |
| 2021-02-10 | $13.47 | $15.55 | 1,800 |
| 2021-02-09 | $13.53 | $15.62 | 0 |
| 2021-02-08 | $13.53 | $15.62 | 359,700 |
| 2021-02-05 | $12.88 | $14.88 | 5,100 |
| 2021-02-04 | $12.88 | $14.88 | 0 |
| 2021-02-03 | $12.88 | $14.88 | 2,700 |
| 2021-02-02 | $12.78 | $14.75 | 46,800 |
| 2021-02-01 | $12.78 | $14.75 | 0 |
| 2021-01-29 | $12.78 | $14.75 | 1,800 |
| 2021-01-28 | $13.05 | $15.06 | 300 |
| 2021-01-27 | $13.05 | $15.06 | 900 |
| 2021-01-26 | $13.08 | $15.10 | 600 |
| 2021-01-25 | $12.85 | $14.84 | 600 |
| 2021-01-22 | $12.58 | $14.52 | 0 |
| 2021-01-21 | $12.58 | $14.52 | 0 |
| 2021-01-20 | $12.58 | $14.52 | 0 |
| 2021-01-19 | $12.58 | $14.52 | 0 |
| 2021-01-15 | $12.58 | $14.52 | 0 |
| 2021-01-14 | $12.58 | $14.52 | 42,600 |
| 2021-01-13 | $12.58 | $14.52 | 900 |
| 2021-01-12 | $12.84 | $14.83 | 6,600 |
| 2021-01-11 | $12.87 | $14.86 | 900 |
| 2021-01-08 | $11.84 | $13.68 | 0 |
| 2021-01-07 | $11.84 | $13.68 | 0 |
| 2021-01-06 | $11.84 | $13.68 | 0 |
| 2021-01-05 | $11.84 | $13.68 | 600 |
| 2021-01-04 | $11.77 | $13.59 | 300 |