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
- 2010-04-05 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 | $18.10 | $22.90 | 1,800 |
| 2021-12-30 | $18.84 | $23.83 | 0 |
| 2021-12-29 | $18.84 | $23.83 | 0 |
| 2021-12-28 | $18.84 | $23.83 | 0 |
| 2021-12-27 | $18.84 | $23.83 | 300 |
| 2021-12-23 | $18.10 | $22.90 | 600 |
| 2021-12-22 | $19.08 | $24.14 | 900 |
| 2021-12-21 | $18.99 | $24.03 | 2,100 |
| 2021-12-20 | $18.65 | $23.59 | 0 |
| 2021-12-17 | $18.65 | $23.59 | 6,300 |
| 2021-12-16 | $18.65 | $23.59 | 900 |
| 2021-12-15 | $18.78 | $23.76 | 1,200 |
| 2021-12-14 | $18.54 | $23.45 | 0 |
| 2021-12-13 | $18.54 | $23.45 | 6,300 |
| 2021-12-10 | $18.37 | $23.24 | 0 |
| 2021-12-09 | $18.37 | $23.24 | 600 |
| 2021-12-08 | $17.68 | $22.37 | 900 |
| 2021-12-07 | $17.29 | $21.88 | 2,700 |
| 2021-12-06 | $17.76 | $22.47 | 2,100 |
| 2021-12-03 | $17.66 | $22.35 | 2,700 |
| 2021-12-02 | $17.16 | $21.71 | 0 |
| 2021-12-01 | $17.16 | $21.71 | 2,700 |
| 2021-11-30 | $16.43 | $20.78 | 600 |
| 2021-11-29 | $16.93 | $21.42 | 900 |
| 2021-11-26 | $17.75 | $22.45 | 5,100 |
| 2021-11-24 | $17.66 | $22.35 | 2,400 |
| 2021-11-23 | $17.72 | $22.42 | 3,000 |
| 2021-11-22 | $17.71 | $22.40 | 60,300 |
| 2021-11-19 | $16.91 | $21.39 | 1,500 |
| 2021-11-18 | $17.35 | $21.95 | 300 |
| 2021-11-17 | $17.63 | $22.31 | 0 |
| 2021-11-16 | $17.63 | $22.31 | 600 |
| 2021-11-15 | $17.53 | $22.18 | 0 |
| 2021-11-12 | $17.53 | $22.18 | 2,700 |
| 2021-11-11 | $17.43 | $22.05 | 5,400 |
| 2021-11-10 | $17.96 | $22.73 | 300 |
| 2021-11-09 | $17.66 | $22.35 | 60,300 |
| 2021-11-08 | $17.66 | $22.35 | 0 |
| 2021-11-05 | $17.66 | $22.35 | 6,900 |
| 2021-11-04 | $17.66 | $22.35 | 0 |
| 2021-11-03 | $17.66 | $22.35 | 2,400 |
| 2021-11-02 | $17.77 | $22.49 | 2,700 |
| 2021-11-01 | $17.65 | $22.33 | 101,700 |
| 2021-10-29 | $17.65 | $22.33 | 3,000 |
| 2021-10-28 | $17.65 | $22.33 | 0 |
| 2021-10-27 | $17.65 | $22.33 | 0 |
| 2021-10-26 | $17.65 | $22.33 | 0 |
| 2021-10-25 | $17.65 | $22.33 | 2,700 |
| 2021-10-22 | $18.41 | $23.29 | 0 |
| 2021-10-21 | $18.41 | $23.29 | 0 |
| 2021-10-20 | $18.41 | $23.29 | 0 |
| 2021-10-19 | $18.41 | $23.29 | 0 |
| 2021-10-18 | $18.41 | $23.29 | 2,100 |
| 2021-10-15 | $18.41 | $23.29 | 0 |
| 2021-10-14 | $18.41 | $23.29 | 0 |
| 2021-10-13 | $18.41 | $23.29 | 300 |
| 2021-10-12 | $18.41 | $23.29 | 0 |
| 2021-10-11 | $18.41 | $23.29 | 0 |
| 2021-10-08 | $18.41 | $23.29 | 0 |
| 2021-10-07 | $18.41 | $23.29 | 600 |
| 2021-10-06 | $17.84 | $22.57 | 0 |
| 2021-10-05 | $17.84 | $22.57 | 0 |
| 2021-10-04 | $17.84 | $22.57 | 0 |
| 2021-10-01 | $17.84 | $22.57 | 300 |
| 2021-09-30 | $17.84 | $22.57 | 300 |
| 2021-09-29 | $17.84 | $22.57 | 0 |
| 2021-09-28 | $17.84 | $22.16 | 1,200 |
| 2021-09-27 | $17.72 | $22.02 | 10,200 |
| 2021-09-24 | $17.72 | $22.02 | 0 |
| 2021-09-23 | $17.72 | $22.02 | 0 |
| 2021-09-22 | $17.72 | $22.02 | 0 |
| 2021-09-21 | $17.72 | $22.02 | 0 |
| 2021-09-20 | $17.72 | $22.02 | 0 |
| 2021-09-17 | $17.72 | $22.02 | 0 |
| 2021-09-16 | $17.72 | $22.02 | 0 |
| 2021-09-15 | $17.72 | $22.02 | 0 |
| 2021-09-14 | $17.72 | $22.02 | 0 |
| 2021-09-13 | $17.72 | $22.02 | 600 |
| 2021-09-10 | $15.86 | $19.70 | 0 |
| 2021-09-09 | $15.86 | $19.70 | 0 |
| 2021-09-08 | $15.86 | $19.70 | 2,100 |
| 2021-09-07 | $15.86 | $19.70 | 0 |
| 2021-09-03 | $15.86 | $19.70 | 300 |
| 2021-09-02 | $15.86 | $19.70 | 0 |
| 2021-09-01 | $15.86 | $19.70 | 0 |
| 2021-08-31 | $15.86 | $19.70 | 0 |
| 2021-08-30 | $15.86 | $19.70 | 0 |
| 2021-08-27 | $15.86 | $19.70 | 0 |
| 2021-08-26 | $15.86 | $19.70 | 18,000 |
| 2021-08-25 | $15.86 | $19.70 | 0 |
| 2021-08-24 | $15.86 | $19.70 | 900 |
| 2021-08-23 | $15.86 | $19.70 | 0 |
| 2021-08-20 | $15.86 | $19.70 | 0 |
| 2021-08-19 | $15.86 | $19.70 | 600 |
| 2021-08-18 | $16.15 | $20.06 | 0 |
| 2021-08-17 | $16.15 | $20.06 | 0 |
| 2021-08-16 | $16.15 | $20.06 | 0 |
| 2021-08-13 | $16.15 | $20.06 | 0 |
| 2021-08-12 | $16.15 | $20.06 | 0 |
| 2021-08-11 | $16.15 | $20.06 | 0 |
| 2021-08-10 | $16.15 | $20.06 | 300 |
| 2021-08-09 | $16.06 | $19.96 | 0 |
| 2021-08-06 | $16.06 | $19.96 | 0 |
| 2021-08-05 | $16.06 | $19.96 | 0 |
| 2021-08-04 | $16.06 | $19.96 | 0 |
| 2021-08-03 | $16.06 | $19.96 | 0 |
| 2021-08-02 | $16.06 | $19.96 | 0 |
| 2021-07-30 | $16.06 | $19.96 | 0 |
| 2021-07-29 | $16.06 | $19.96 | 0 |
| 2021-07-28 | $16.06 | $19.96 | 1,200 |
| 2021-07-27 | $16.06 | $19.96 | 0 |
| 2021-07-26 | $16.06 | $19.96 | 0 |
| 2021-07-23 | $16.06 | $19.96 | 900 |
| 2021-07-22 | $16.00 | $19.87 | 0 |
| 2021-07-21 | $16.00 | $19.87 | 300 |
| 2021-07-20 | $16.00 | $19.87 | 0 |
| 2021-07-19 | $16.00 | $19.87 | 0 |
| 2021-07-16 | $16.00 | $19.87 | 300 |
| 2021-07-15 | $16.00 | $19.87 | 0 |
| 2021-07-14 | $16.00 | $19.87 | 300 |
| 2021-07-13 | $16.00 | $19.87 | 7,200 |
| 2021-07-12 | $15.86 | $19.70 | 0 |
| 2021-07-09 | $15.86 | $19.70 | 600 |
| 2021-07-08 | $15.48 | $19.23 | 0 |
| 2021-07-07 | $15.48 | $19.23 | 0 |
| 2021-07-06 | $15.48 | $19.23 | 0 |
| 2021-07-02 | $15.48 | $19.23 | 0 |
| 2021-07-01 | $15.48 | $19.23 | 600 |
| 2021-06-30 | $15.57 | $19.34 | 0 |
| 2021-06-29 | $15.57 | $19.34 | 1,800 |
| 2021-06-28 | $15.57 | $19.34 | 11,700 |
| 2021-06-25 | $15.43 | $19.17 | 0 |
| 2021-06-24 | $15.43 | $19.17 | 0 |
| 2021-06-23 | $15.43 | $19.17 | 0 |
| 2021-06-22 | $15.43 | $19.17 | 0 |
| 2021-06-21 | $15.43 | $19.17 | 0 |
| 2021-06-18 | $15.43 | $19.17 | 0 |
| 2021-06-17 | $15.43 | $19.17 | 0 |
| 2021-06-16 | $15.43 | $19.17 | 0 |
| 2021-06-15 | $15.43 | $19.17 | 0 |
| 2021-06-14 | $15.43 | $19.17 | 0 |
| 2021-06-11 | $15.43 | $19.17 | 900 |
| 2021-06-10 | $16.13 | $20.04 | 300 |
| 2021-06-09 | $16.13 | $20.04 | 0 |
| 2021-06-08 | $16.13 | $20.04 | 0 |
| 2021-06-07 | $16.13 | $20.04 | 0 |
| 2021-06-04 | $16.13 | $20.04 | 600 |
| 2021-06-03 | $15.79 | $19.61 | 0 |
| 2021-06-02 | $15.79 | $19.61 | 0 |
| 2021-06-01 | $15.79 | $19.61 | 0 |
| 2021-05-28 | $15.79 | $19.61 | 3,300 |
| 2021-05-27 | $15.55 | $19.32 | 0 |
| 2021-05-26 | $15.55 | $19.32 | 300 |
| 2021-05-25 | $15.55 | $19.32 | 900 |
| 2021-05-24 | $16.25 | $20.19 | 600 |
| 2021-05-21 | $16.98 | $21.10 | 0 |
| 2021-05-20 | $16.98 | $21.10 | 0 |
| 2021-05-19 | $16.98 | $21.10 | 1,200 |
| 2021-05-18 | $16.75 | $20.81 | 0 |
| 2021-05-17 | $16.75 | $20.81 | 0 |
| 2021-05-14 | $16.75 | $20.81 | 0 |
| 2021-05-13 | $16.75 | $20.81 | 0 |
| 2021-05-12 | $16.75 | $20.81 | 300 |
| 2021-05-11 | $17.06 | $21.20 | 0 |
| 2021-05-10 | $17.06 | $21.20 | 5,400 |
| 2021-05-07 | $17.15 | $21.31 | 4,200 |
| 2021-05-06 | $16.54 | $20.55 | 0 |
| 2021-05-05 | $16.54 | $20.55 | 0 |
| 2021-05-04 | $16.54 | $20.55 | 0 |
| 2021-05-03 | $16.54 | $20.55 | 0 |
| 2021-04-30 | $16.54 | $20.55 | 0 |
| 2021-04-29 | $16.54 | $20.55 | 0 |
| 2021-04-28 | $16.54 | $20.55 | 0 |
| 2021-04-27 | $16.54 | $20.55 | 0 |
| 2021-04-26 | $16.54 | $20.55 | 0 |
| 2021-04-23 | $16.54 | $20.55 | 0 |
| 2021-04-22 | $16.54 | $20.55 | 0 |
| 2021-04-21 | $16.54 | $20.55 | 2,700 |
| 2021-04-20 | $16.93 | $21.03 | 1,500 |
| 2021-04-19 | $16.93 | $21.03 | 0 |
| 2021-04-16 | $16.93 | $21.03 | 600 |
| 2021-04-15 | $16.43 | $20.41 | 9,000 |
| 2021-04-14 | $16.10 | $20.01 | 0 |
| 2021-04-13 | $16.10 | $20.01 | 600 |
| 2021-04-12 | $15.95 | $19.82 | 0 |
| 2021-04-09 | $15.95 | $19.82 | 600 |
| 2021-04-08 | $15.85 | $19.69 | 0 |
| 2021-04-07 | $15.85 | $19.69 | 0 |
| 2021-04-06 | $15.85 | $19.69 | 6,600 |
| 2021-04-05 | $17.11 | $21.26 | 0 |
| 2021-04-01 | $17.11 | $21.26 | 0 |
| 2021-03-31 | $17.11 | $21.26 | 3,900 |
| 2021-03-30 | $17.11 | $21.26 | 0 |
| 2021-03-29 | $17.11 | $20.88 | 900 |
| 2021-03-26 | $16.40 | $20.02 | 300 |
| 2021-03-25 | $16.40 | $20.02 | 0 |
| 2021-03-24 | $16.40 | $20.02 | 300 |
| 2021-03-23 | $16.56 | $20.21 | 600 |
| 2021-03-22 | $17.15 | $20.93 | 20,700 |
| 2021-03-19 | $17.15 | $20.93 | 2,100 |
| 2021-03-18 | $17.00 | $20.74 | 0 |
| 2021-03-17 | $17.00 | $20.74 | 4,500 |
| 2021-03-16 | $17.00 | $20.74 | 0 |
| 2021-03-15 | $17.00 | $20.74 | 900 |
| 2021-03-12 | $17.03 | $20.79 | 0 |
| 2021-03-11 | $17.03 | $20.79 | 0 |
| 2021-03-10 | $17.03 | $20.79 | 0 |
| 2021-03-09 | $17.03 | $20.79 | 0 |
| 2021-03-08 | $17.03 | $20.79 | 600 |
| 2021-03-05 | $16.74 | $20.43 | 0 |
| 2021-03-04 | $16.74 | $20.43 | 0 |
| 2021-03-03 | $16.74 | $20.43 | 0 |
| 2021-03-02 | $16.74 | $20.43 | 0 |
| 2021-03-01 | $16.74 | $20.43 | 0 |
| 2021-02-26 | $16.74 | $20.43 | 0 |
| 2021-02-25 | $16.74 | $20.43 | 0 |
| 2021-02-24 | $16.74 | $20.43 | 600 |
| 2021-02-23 | $17.79 | $21.71 | 0 |
| 2021-02-22 | $17.79 | $21.71 | 0 |
| 2021-02-19 | $17.79 | $21.71 | 0 |
| 2021-02-18 | $17.79 | $21.71 | 0 |
| 2021-02-17 | $17.79 | $21.71 | 0 |
| 2021-02-16 | $17.79 | $21.71 | 0 |
| 2021-02-12 | $17.79 | $21.71 | 600 |
| 2021-02-11 | $16.14 | $19.69 | 0 |
| 2021-02-10 | $16.14 | $19.69 | 0 |
| 2021-02-09 | $16.14 | $19.69 | 1,800 |
| 2021-02-08 | $16.14 | $19.69 | 7,500 |
| 2021-02-05 | $16.14 | $19.69 | 0 |
| 2021-02-04 | $16.14 | $19.69 | 0 |
| 2021-02-03 | $16.14 | $19.69 | 0 |
| 2021-02-02 | $16.14 | $19.69 | 0 |
| 2021-02-01 | $16.14 | $19.69 | 600 |
| 2021-01-29 | $16.72 | $20.40 | 300 |
| 2021-01-28 | $16.77 | $20.47 | 0 |
| 2021-01-27 | $16.77 | $20.47 | 300 |
| 2021-01-26 | $17.51 | $21.37 | 900 |
| 2021-01-25 | $16.80 | $20.51 | 600 |
| 2021-01-22 | $17.80 | $21.72 | 0 |
| 2021-01-21 | $18.48 | $22.56 | 0 |
| 2021-01-20 | $18.48 | $22.56 | 0 |
| 2021-01-19 | $18.48 | $22.56 | 1,500 |
| 2021-01-15 | $17.80 | $21.72 | 2,400 |
| 2021-01-14 | $18.35 | $22.40 | 18,000 |
| 2021-01-13 | $18.30 | $22.33 | 6,300 |
| 2021-01-12 | $18.04 | $22.02 | 18,600 |
| 2021-01-11 | $17.75 | $21.66 | 40,800 |
| 2021-01-08 | $17.90 | $21.84 | 122,100 |
| 2021-01-07 | $16.55 | $20.19 | 9,000 |
| 2021-01-06 | $16.55 | $20.19 | 0 |
| 2021-01-05 | $16.55 | $20.19 | 0 |
| 2021-01-04 | $16.55 | $20.19 | 0 |