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
- 2000-12-08 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 | $15.68 | $34.09 | 75,800 |
| 2021-12-30 | $15.68 | $34.09 | 137,900 |
| 2021-12-29 | $15.75 | $34.24 | 91,600 |
| 2021-12-28 | $15.73 | $34.20 | 90,600 |
| 2021-12-27 | $15.59 | $33.90 | 145,200 |
| 2021-12-23 | $15.67 | $34.07 | 182,300 |
| 2021-12-22 | $15.40 | $33.48 | 172,500 |
| 2021-12-21 | $15.38 | $33.44 | 181,700 |
| 2021-12-20 | $15.13 | $32.90 | 232,900 |
| 2021-12-17 | $15.24 | $33.14 | 270,700 |
| 2021-12-16 | $14.89 | $32.37 | 178,300 |
| 2021-12-15 | $14.87 | $32.33 | 195,100 |
| 2021-12-14 | $14.72 | $32.01 | 265,400 |
| 2021-12-13 | $14.80 | $32.18 | 276,600 |
| 2021-12-10 | $14.90 | $32.40 | 175,800 |
| 2021-12-09 | $14.81 | $32.20 | 616,200 |
| 2021-12-08 | $15.16 | $32.96 | 234,300 |
| 2021-12-07 | $14.89 | $32.37 | 275,100 |
| 2021-12-06 | $14.91 | $32.42 | 201,600 |
| 2021-12-03 | $14.54 | $31.61 | 141,700 |
| 2021-12-02 | $14.82 | $32.22 | 142,500 |
| 2021-12-01 | $14.63 | $31.81 | 149,300 |
| 2021-11-30 | $14.67 | $31.90 | 240,000 |
| 2021-11-29 | $15.20 | $33.05 | 154,700 |
| 2021-11-26 | $15.05 | $32.72 | 74,900 |
| 2021-11-24 | $15.63 | $33.98 | 41,500 |
| 2021-11-23 | $15.81 | $34.38 | 84,400 |
| 2021-11-22 | $15.73 | $34.20 | 186,800 |
| 2021-11-19 | $15.57 | $33.85 | 72,200 |
| 2021-11-18 | $15.43 | $33.55 | 85,500 |
| 2021-11-17 | $15.61 | $33.94 | 60,900 |
| 2021-11-16 | $15.54 | $33.79 | 135,200 |
| 2021-11-15 | $15.56 | $33.83 | 203,100 |
| 2021-11-12 | $15.77 | $34.29 | 44,400 |
| 2021-11-11 | $15.83 | $34.42 | 69,400 |
| 2021-11-10 | $15.89 | $34.55 | 107,100 |
| 2021-11-09 | $15.89 | $34.55 | 81,500 |
| 2021-11-08 | $15.86 | $34.48 | 68,500 |
| 2021-11-05 | $15.93 | $34.64 | 69,400 |
| 2021-11-04 | $15.65 | $34.03 | 73,800 |
| 2021-11-03 | $15.70 | $34.14 | 83,100 |
| 2021-11-02 | $15.52 | $33.74 | 119,700 |
| 2021-11-01 | $15.97 | $34.72 | 73,800 |
| 2021-10-29 | $15.90 | $34.57 | 109,800 |
| 2021-10-28 | $16.26 | $35.35 | 63,300 |
| 2021-10-27 | $16.28 | $35.40 | 28,500 |
| 2021-10-26 | $16.35 | $35.55 | 80,300 |
| 2021-10-25 | $16.40 | $35.66 | 67,200 |
| 2021-10-22 | $16.58 | $36.05 | 29,300 |
| 2021-10-21 | $16.39 | $35.64 | 72,200 |
| 2021-10-20 | $16.49 | $35.85 | 84,100 |
| 2021-10-19 | $16.56 | $36.01 | 64,000 |
| 2021-10-18 | $16.44 | $35.74 | 94,300 |
| 2021-10-15 | $16.55 | $35.98 | 54,000 |
| 2021-10-14 | $16.58 | $36.05 | 67,800 |
| 2021-10-13 | $16.49 | $35.85 | 25,900 |
| 2021-10-12 | $16.20 | $35.22 | 54,800 |
| 2021-10-11 | $16.13 | $35.07 | 66,800 |
| 2021-10-08 | $16.22 | $35.27 | 50,200 |
| 2021-10-07 | $16.32 | $35.48 | 201,900 |
| 2021-10-06 | $16.88 | $35.69 | 36,600 |
| 2021-10-05 | $17.00 | $35.95 | 46,100 |
| 2021-10-04 | $17.16 | $36.28 | 39,600 |
| 2021-10-01 | $17.22 | $36.41 | 40,100 |
| 2021-09-30 | $16.84 | $35.61 | 49,700 |
| 2021-09-29 | $16.76 | $35.44 | 25,700 |
| 2021-09-28 | $16.84 | $35.61 | 34,200 |
| 2021-09-27 | $17.15 | $36.26 | 41,200 |
| 2021-09-24 | $17.31 | $36.60 | 27,100 |
| 2021-09-23 | $17.45 | $36.90 | 51,400 |
| 2021-09-22 | $16.92 | $35.78 | 34,700 |
| 2021-09-21 | $16.85 | $35.63 | 61,200 |
| 2021-09-20 | $16.71 | $35.33 | 75,300 |
| 2021-09-17 | $16.90 | $35.74 | 60,000 |
| 2021-09-16 | $17.15 | $36.26 | 24,600 |
| 2021-09-15 | $17.31 | $36.60 | 252,300 |
| 2021-09-14 | $17.04 | $36.03 | 54,000 |
| 2021-09-13 | $17.22 | $36.41 | 55,500 |
| 2021-09-10 | $17.30 | $36.58 | 27,600 |
| 2021-09-09 | $17.37 | $36.73 | 27,600 |
| 2021-09-08 | $17.45 | $36.90 | 32,700 |
| 2021-09-07 | $17.54 | $37.09 | 16,100 |
| 2021-09-03 | $17.70 | $37.43 | 15,400 |
| 2021-09-02 | $17.85 | $37.74 | 29,100 |
| 2021-09-01 | $17.62 | $37.26 | 18,400 |
| 2021-08-31 | $17.57 | $37.15 | 22,600 |
| 2021-08-30 | $18.06 | $38.19 | 13,500 |
| 2021-08-27 | $17.88 | $37.81 | 15,200 |
| 2021-08-26 | $17.59 | $37.19 | 12,700 |
| 2021-08-25 | $17.82 | $37.68 | 13,100 |
| 2021-08-24 | $17.86 | $37.76 | 16,500 |
| 2021-08-23 | $17.80 | $37.64 | 70,700 |
| 2021-08-20 | $17.65 | $37.32 | 30,400 |
| 2021-08-19 | $17.52 | $37.05 | 25,300 |
| 2021-08-18 | $17.98 | $38.02 | 37,400 |
| 2021-08-17 | $17.87 | $37.79 | 90,900 |
| 2021-08-16 | $17.89 | $37.83 | 31,700 |
| 2021-08-13 | $17.98 | $38.02 | 37,300 |
| 2021-08-12 | $17.79 | $37.62 | 29,500 |
| 2021-08-11 | $17.59 | $37.19 | 75,500 |
| 2021-08-10 | $17.52 | $37.05 | 60,000 |
| 2021-08-09 | $17.36 | $36.71 | 29,300 |
| 2021-08-06 | $17.43 | $36.86 | 17,500 |
| 2021-08-05 | $17.69 | $37.41 | 21,800 |
| 2021-08-04 | $17.61 | $37.24 | 35,100 |
| 2021-08-03 | $17.66 | $37.34 | 34,100 |
| 2021-08-02 | $17.52 | $37.05 | 26,500 |
| 2021-07-30 | $17.44 | $36.88 | 61,100 |
| 2021-07-29 | $17.70 | $37.43 | 27,500 |
| 2021-07-28 | $17.51 | $37.02 | 34,300 |
| 2021-07-27 | $17.48 | $36.96 | 39,200 |
| 2021-07-26 | $17.40 | $36.79 | 25,500 |
| 2021-07-23 | $17.43 | $36.86 | 62,700 |
| 2021-07-22 | $17.22 | $36.41 | 91,300 |
| 2021-07-21 | $17.42 | $36.83 | 31,500 |
| 2021-07-20 | $17.13 | $36.22 | 55,900 |
| 2021-07-19 | $16.57 | $35.04 | 39,500 |
| 2021-07-16 | $17.04 | $36.03 | 61,500 |
| 2021-07-15 | $16.98 | $35.90 | 44,000 |
| 2021-07-14 | $17.02 | $35.99 | 45,100 |
| 2021-07-13 | $17.18 | $36.33 | 34,700 |
| 2021-07-12 | $17.37 | $36.73 | 22,700 |
| 2021-07-09 | $17.26 | $36.50 | 24,000 |
| 2021-07-08 | $17.00 | $35.95 | 55,300 |
| 2021-07-07 | $16.97 | $35.88 | 40,000 |
| 2021-07-06 | $16.90 | $35.74 | 84,300 |
| 2021-07-02 | $17.26 | $36.50 | 25,800 |
| 2021-07-01 | $17.05 | $36.05 | 38,400 |
| 2021-06-30 | $16.90 | $35.74 | 35,800 |
| 2021-06-29 | $16.88 | $35.69 | 215,200 |
| 2021-06-28 | $16.90 | $35.74 | 82,800 |
| 2021-06-25 | $17.11 | $36.18 | 29,300 |
| 2021-06-24 | $17.10 | $36.16 | 24,200 |
| 2021-06-23 | $16.94 | $35.82 | 51,500 |
| 2021-06-22 | $17.19 | $36.35 | 204,800 |
| 2021-06-21 | $16.89 | $35.71 | 61,200 |
| 2021-06-18 | $16.68 | $35.27 | 57,000 |
| 2021-06-17 | $17.01 | $35.97 | 69,600 |
| 2021-06-16 | $17.27 | $36.52 | 50,400 |
| 2021-06-15 | $17.46 | $36.92 | 67,400 |
| 2021-06-14 | $17.41 | $36.81 | 22,700 |
| 2021-06-11 | $17.31 | $36.60 | 27,000 |
| 2021-06-10 | $17.50 | $37.00 | 32,900 |
| 2021-06-09 | $17.35 | $36.69 | 19,000 |
| 2021-06-08 | $17.29 | $36.56 | 16,400 |
| 2021-06-07 | $17.43 | $36.86 | 230,700 |
| 2021-06-04 | $17.50 | $37.00 | 105,900 |
| 2021-06-03 | $17.24 | $36.45 | 393,500 |
| 2021-06-02 | $17.47 | $36.94 | 211,200 |
| 2021-06-01 | $17.44 | $36.88 | 170,700 |
| 2021-05-28 | $17.40 | $36.79 | 31,700 |
| 2021-05-27 | $17.22 | $36.41 | 79,600 |
| 2021-05-26 | $17.83 | $36.43 | 96,900 |
| 2021-05-25 | $18.15 | $37.09 | 61,000 |
| 2021-05-24 | $18.30 | $37.39 | 17,400 |
| 2021-05-21 | $18.27 | $37.33 | 19,800 |
| 2021-05-20 | $18.18 | $37.15 | 17,600 |
| 2021-05-19 | $17.95 | $36.68 | 11,600 |
| 2021-05-18 | $18.27 | $37.33 | 17,100 |
| 2021-05-17 | $18.01 | $36.80 | 25,800 |
| 2021-05-14 | $18.09 | $36.96 | 28,200 |
| 2021-05-13 | $17.65 | $36.07 | 33,500 |
| 2021-05-12 | $17.68 | $36.13 | 50,400 |
| 2021-05-11 | $17.90 | $36.58 | 45,600 |
| 2021-05-10 | $17.83 | $36.43 | 25,800 |
| 2021-05-07 | $17.94 | $36.66 | 14,000 |
| 2021-05-06 | $17.61 | $35.98 | 33,900 |
| 2021-05-05 | $17.66 | $36.09 | 90,800 |
| 2021-05-04 | $17.49 | $35.74 | 34,900 |
| 2021-05-03 | $18.12 | $37.03 | 19,800 |
| 2021-04-30 | $17.80 | $36.37 | 34,300 |
| 2021-04-29 | $18.12 | $37.03 | 28,000 |
| 2021-04-28 | $18.33 | $37.45 | 28,700 |
| 2021-04-27 | $18.26 | $37.31 | 37,200 |
| 2021-04-26 | $18.27 | $37.33 | 19,300 |
| 2021-04-23 | $18.36 | $37.52 | 16,200 |
| 2021-04-22 | $18.24 | $37.27 | 44,600 |
| 2021-04-21 | $18.33 | $37.45 | 21,800 |
| 2021-04-20 | $18.10 | $36.98 | 21,900 |
| 2021-04-19 | $18.69 | $38.19 | 38,500 |
| 2021-04-16 | $18.48 | $37.76 | 74,600 |
| 2021-04-15 | $18.33 | $37.45 | 28,400 |
| 2021-04-14 | $18.10 | $36.98 | 22,800 |
| 2021-04-13 | $18.00 | $36.78 | 26,200 |
| 2021-04-12 | $18.02 | $36.82 | 37,500 |
| 2021-04-09 | $18.10 | $36.98 | 33,400 |
| 2021-04-08 | $18.28 | $37.35 | 26,100 |
| 2021-04-07 | $17.87 | $36.51 | 37,700 |
| 2021-04-06 | $17.73 | $36.23 | 23,800 |
| 2021-04-05 | $17.99 | $36.76 | 25,600 |
| 2021-04-01 | $17.81 | $36.39 | 30,000 |
| 2021-03-31 | $17.69 | $36.15 | 64,500 |
| 2021-03-30 | $17.73 | $36.23 | 44,100 |
| 2021-03-29 | $17.70 | $36.17 | 22,600 |
| 2021-03-26 | $17.49 | $35.74 | 51,500 |
| 2021-03-25 | $17.42 | $35.60 | 21,600 |
| 2021-03-24 | $17.50 | $35.76 | 31,400 |
| 2021-03-23 | $17.42 | $35.60 | 26,300 |
| 2021-03-22 | $17.67 | $36.11 | 16,700 |
| 2021-03-19 | $17.40 | $35.55 | 32,900 |
| 2021-03-18 | $17.71 | $36.19 | 26,700 |
| 2021-03-17 | $18.17 | $37.13 | 51,500 |
| 2021-03-16 | $17.83 | $36.43 | 295,500 |
| 2021-03-15 | $17.97 | $36.72 | 111,800 |
| 2021-03-12 | $17.97 | $36.72 | 52,600 |
| 2021-03-11 | $18.04 | $36.86 | 152,000 |
| 2021-03-10 | $18.34 | $37.47 | 110,700 |
| 2021-03-09 | $17.84 | $36.45 | 114,900 |
| 2021-03-08 | $17.15 | $35.04 | 44,000 |
| 2021-03-05 | $16.70 | $34.12 | 30,000 |
| 2021-03-04 | $16.71 | $34.14 | 22,500 |
| 2021-03-03 | $16.70 | $34.12 | 27,700 |
| 2021-03-02 | $16.91 | $34.55 | 28,800 |
| 2021-03-01 | $16.63 | $33.98 | 31,900 |
| 2021-02-26 | $16.28 | $33.27 | 46,300 |
| 2021-02-25 | $16.68 | $34.08 | 23,700 |
| 2021-02-24 | $16.82 | $34.37 | 57,300 |
| 2021-02-23 | $16.65 | $34.02 | 31,500 |
| 2021-02-22 | $16.56 | $33.84 | 42,400 |
| 2021-02-19 | $16.56 | $33.84 | 26,600 |
| 2021-02-18 | $16.68 | $34.08 | 57,400 |
| 2021-02-17 | $16.64 | $34.00 | 28,600 |
| 2021-02-16 | $16.76 | $34.25 | 31,100 |
| 2021-02-12 | $16.83 | $34.39 | 55,700 |
| 2021-02-11 | $16.77 | $34.27 | 29,600 |
| 2021-02-10 | $16.95 | $34.63 | 42,900 |
| 2021-02-09 | $16.87 | $34.47 | 38,900 |
| 2021-02-08 | $16.84 | $34.41 | 21,300 |
| 2021-02-05 | $17.05 | $34.84 | 22,600 |
| 2021-02-04 | $16.89 | $34.51 | 45,200 |
| 2021-02-03 | $17.00 | $34.74 | 18,200 |
| 2021-02-02 | $16.73 | $34.19 | 33,000 |
| 2021-02-01 | $16.38 | $33.47 | 40,600 |
| 2021-01-29 | $16.56 | $33.84 | 47,300 |
| 2021-01-28 | $16.61 | $33.94 | 62,100 |
| 2021-01-27 | $16.55 | $33.82 | 62,300 |
| 2021-01-26 | $17.00 | $34.74 | 62,700 |
| 2021-01-25 | $17.10 | $34.94 | 32,500 |
| 2021-01-22 | $17.05 | $34.84 | 33,600 |
| 2021-01-21 | $17.31 | $35.37 | 51,500 |
| 2021-01-20 | $17.40 | $35.55 | 62,200 |
| 2021-01-19 | $17.18 | $35.10 | 97,900 |
| 2021-01-15 | $17.07 | $34.88 | 41,000 |
| 2021-01-14 | $17.23 | $35.21 | 52,900 |
| 2021-01-13 | $17.17 | $35.08 | 18,700 |
| 2021-01-12 | $17.17 | $35.08 | 30,200 |
| 2021-01-11 | $17.15 | $35.04 | 104,500 |
| 2021-01-08 | $17.26 | $35.27 | 42,200 |
| 2021-01-07 | $17.40 | $35.55 | 51,600 |
| 2021-01-06 | $17.21 | $35.17 | 39,700 |
| 2021-01-05 | $17.08 | $34.90 | 28,900 |
| 2021-01-04 | $16.86 | $34.45 | 86,400 |