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
- 1980-03-17 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 | $18.67 | $20.85 | 37,200 |
| 2021-12-30 | $18.61 | $20.78 | 91,800 |
| 2021-12-29 | $18.82 | $21.02 | 46,800 |
| 2021-12-28 | $18.75 | $20.94 | 48,000 |
| 2021-12-27 | $18.72 | $20.90 | 67,200 |
| 2021-12-23 | $18.77 | $20.96 | 71,100 |
| 2021-12-22 | $18.70 | $20.89 | 122,700 |
| 2021-12-21 | $18.73 | $20.92 | 81,900 |
| 2021-12-20 | $18.54 | $20.71 | 209,700 |
| 2021-12-17 | $18.72 | $20.90 | 228,900 |
| 2021-12-16 | $19.01 | $21.23 | 36,300 |
| 2021-12-15 | $18.72 | $20.91 | 110,100 |
| 2021-12-14 | $18.53 | $20.70 | 48,600 |
| 2021-12-13 | $17.97 | $20.07 | 65,100 |
| 2021-12-10 | $18.00 | $20.10 | 76,200 |
| 2021-12-09 | $17.87 | $19.95 | 52,200 |
| 2021-12-08 | $17.89 | $19.98 | 39,900 |
| 2021-12-07 | $17.68 | $19.75 | 175,800 |
| 2021-12-06 | $17.31 | $19.33 | 99,600 |
| 2021-12-03 | $17.33 | $19.36 | 61,800 |
| 2021-12-02 | $17.26 | $19.28 | 709,200 |
| 2021-12-01 | $16.92 | $18.90 | 954,600 |
| 2021-11-30 | $16.82 | $18.78 | 467,700 |
| 2021-11-29 | $17.19 | $19.20 | 132,900 |
| 2021-11-26 | $17.38 | $19.42 | 415,800 |
| 2021-11-24 | $17.68 | $19.74 | 339,900 |
| 2021-11-23 | $17.72 | $19.79 | 72,000 |
| 2021-11-22 | $17.73 | $19.81 | 205,500 |
| 2021-11-19 | $17.33 | $19.35 | 79,800 |
| 2021-11-18 | $17.23 | $19.25 | 112,800 |
| 2021-11-17 | $17.37 | $19.40 | 50,100 |
| 2021-11-16 | $17.34 | $19.37 | 72,300 |
| 2021-11-15 | $17.35 | $19.38 | 71,100 |
| 2021-11-12 | $17.75 | $19.82 | 41,400 |
| 2021-11-11 | $17.42 | $19.45 | 47,400 |
| 2021-11-10 | $17.35 | $19.37 | 38,400 |
| 2021-11-09 | $17.66 | $19.73 | 156,900 |
| 2021-11-08 | $17.75 | $19.82 | 310,800 |
| 2021-11-05 | $17.72 | $19.79 | 356,700 |
| 2021-11-04 | $17.60 | $19.66 | 440,100 |
| 2021-11-03 | $17.66 | $19.73 | 242,100 |
| 2021-11-02 | $17.51 | $19.55 | 285,300 |
| 2021-11-01 | $17.80 | $19.88 | 172,500 |
| 2021-10-29 | $17.64 | $19.71 | 131,700 |
| 2021-10-28 | $17.67 | $19.74 | 201,000 |
| 2021-10-27 | $17.61 | $19.66 | 95,400 |
| 2021-10-26 | $17.57 | $19.62 | 65,400 |
| 2021-10-25 | $17.77 | $19.85 | 40,500 |
| 2021-10-22 | $17.91 | $20.00 | 27,900 |
| 2021-10-21 | $17.81 | $19.89 | 44,700 |
| 2021-10-20 | $17.89 | $19.98 | 39,000 |
| 2021-10-19 | $17.95 | $20.05 | 56,100 |
| 2021-10-18 | $18.05 | $20.16 | 40,500 |
| 2021-10-15 | $18.10 | $20.21 | 86,100 |
| 2021-10-14 | $17.76 | $19.84 | 33,600 |
| 2021-10-13 | $17.88 | $19.97 | 28,500 |
| 2021-10-12 | $18.01 | $20.11 | 38,100 |
| 2021-10-11 | $18.16 | $20.28 | 44,400 |
| 2021-10-08 | $18.01 | $20.12 | 36,000 |
| 2021-10-07 | $18.26 | $20.40 | 38,100 |
| 2021-10-06 | $17.96 | $20.06 | 69,000 |
| 2021-10-05 | $17.98 | $20.09 | 62,700 |
| 2021-10-04 | $17.73 | $19.81 | 48,000 |
| 2021-10-01 | $18.07 | $20.18 | 55,500 |
| 2021-09-30 | $17.99 | $20.09 | 210,000 |
| 2021-09-29 | $17.83 | $19.92 | 215,400 |
| 2021-09-28 | $17.95 | $20.05 | 51,000 |
| 2021-09-27 | $18.55 | $20.72 | 29,700 |
| 2021-09-24 | $18.56 | $20.73 | 28,200 |
| 2021-09-23 | $18.36 | $20.51 | 33,300 |
| 2021-09-22 | $18.29 | $20.43 | 34,200 |
| 2021-09-21 | $18.44 | $20.60 | 36,300 |
| 2021-09-20 | $17.96 | $20.06 | 40,800 |
| 2021-09-17 | $18.33 | $20.47 | 60,900 |
| 2021-09-16 | $18.47 | $20.63 | 64,800 |
| 2021-09-15 | $18.27 | $20.41 | 33,900 |
| 2021-09-14 | $18.29 | $20.42 | 82,500 |
| 2021-09-13 | $17.55 | $19.61 | 198,900 |
| 2021-09-10 | $17.35 | $19.38 | 66,000 |
| 2021-09-09 | $17.12 | $19.12 | 39,300 |
| 2021-09-08 | $16.99 | $18.97 | 106,800 |
| 2021-09-07 | $17.15 | $19.15 | 28,200 |
| 2021-09-03 | $17.12 | $19.12 | 89,100 |
| 2021-09-02 | $16.71 | $18.67 | 56,100 |
| 2021-09-01 | $16.65 | $18.60 | 62,100 |
| 2021-08-31 | $16.26 | $18.16 | 50,700 |
| 2021-08-30 | $16.28 | $18.19 | 79,200 |
| 2021-08-27 | $16.32 | $18.23 | 51,600 |
| 2021-08-26 | $16.21 | $18.11 | 47,700 |
| 2021-08-25 | $16.38 | $18.29 | 32,400 |
| 2021-08-24 | $16.52 | $18.45 | 76,200 |
| 2021-08-23 | $16.31 | $18.21 | 66,300 |
| 2021-08-20 | $16.28 | $18.18 | 64,200 |
| 2021-08-19 | $16.25 | $18.15 | 53,100 |
| 2021-08-18 | $16.38 | $18.29 | 120,600 |
| 2021-08-17 | $16.27 | $18.17 | 67,500 |
| 2021-08-16 | $16.41 | $18.33 | 59,100 |
| 2021-08-13 | $16.45 | $18.37 | 65,700 |
| 2021-08-12 | $16.57 | $18.51 | 30,900 |
| 2021-08-11 | $16.67 | $18.62 | 70,800 |
| 2021-08-10 | $16.40 | $18.32 | 95,100 |
| 2021-08-09 | $16.57 | $18.50 | 87,300 |
| 2021-08-06 | $16.24 | $18.13 | 33,000 |
| 2021-08-05 | $16.25 | $18.15 | 44,100 |
| 2021-08-04 | $16.08 | $17.96 | 63,000 |
| 2021-08-03 | $16.24 | $18.14 | 69,600 |
| 2021-08-02 | $16.17 | $18.06 | 164,400 |
| 2021-07-30 | $15.94 | $17.80 | 258,900 |
| 2021-07-29 | $16.13 | $18.02 | 94,800 |
| 2021-07-28 | $16.21 | $18.10 | 75,000 |
| 2021-07-27 | $15.98 | $17.84 | 146,700 |
| 2021-07-26 | $15.97 | $17.83 | 156,900 |
| 2021-07-23 | $16.13 | $18.02 | 82,800 |
| 2021-07-22 | $15.99 | $17.86 | 184,800 |
| 2021-07-21 | $16.08 | $17.96 | 66,600 |
| 2021-07-20 | $15.94 | $17.81 | 202,800 |
| 2021-07-19 | $15.52 | $17.34 | 172,200 |
| 2021-07-16 | $15.70 | $17.53 | 229,500 |
| 2021-07-15 | $15.84 | $17.69 | 61,200 |
| 2021-07-14 | $15.86 | $17.72 | 54,000 |
| 2021-07-13 | $15.73 | $17.56 | 80,100 |
| 2021-07-12 | $15.59 | $17.41 | 91,800 |
| 2021-07-09 | $15.70 | $17.53 | 129,000 |
| 2021-07-08 | $15.18 | $16.96 | 170,100 |
| 2021-07-07 | $15.22 | $17.00 | 129,600 |
| 2021-07-06 | $15.27 | $17.05 | 105,600 |
| 2021-07-02 | $15.39 | $17.19 | 87,900 |
| 2021-07-01 | $15.36 | $17.15 | 64,500 |
| 2021-06-30 | $15.36 | $17.16 | 97,200 |
| 2021-06-29 | $15.56 | $17.38 | 97,800 |
| 2021-06-28 | $15.75 | $17.59 | 141,600 |
| 2021-06-25 | $15.38 | $17.17 | 78,600 |
| 2021-06-24 | $15.35 | $17.14 | 109,800 |
| 2021-06-23 | $15.21 | $16.99 | 250,500 |
| 2021-06-22 | $15.18 | $16.95 | 254,400 |
| 2021-06-21 | $15.37 | $17.17 | 191,100 |
| 2021-06-18 | $15.04 | $16.80 | 157,200 |
| 2021-06-17 | $15.58 | $17.40 | 120,000 |
| 2021-06-16 | $15.49 | $17.30 | 70,200 |
| 2021-06-15 | $15.55 | $17.37 | 300,900 |
| 2021-06-14 | $15.63 | $17.45 | 72,300 |
| 2021-06-11 | $15.63 | $17.45 | 79,500 |
| 2021-06-10 | $15.67 | $17.50 | 57,900 |
| 2021-06-09 | $15.68 | $17.51 | 81,600 |
| 2021-06-08 | $15.87 | $17.72 | 78,900 |
| 2021-06-07 | $16.16 | $18.05 | 61,500 |
| 2021-06-04 | $16.18 | $18.07 | 70,500 |
| 2021-06-03 | $15.89 | $17.74 | 83,700 |
| 2021-06-02 | $16.03 | $17.91 | 183,900 |
| 2021-06-01 | $15.94 | $17.80 | 161,100 |
| 2021-05-28 | $15.69 | $17.52 | 141,000 |
| 2021-05-27 | $15.81 | $17.66 | 108,000 |
| 2021-05-26 | $15.92 | $17.78 | 57,000 |
| 2021-05-25 | $16.12 | $18.01 | 104,100 |
| 2021-05-24 | $16.29 | $18.19 | 173,400 |
| 2021-05-21 | $15.97 | $17.83 | 100,500 |
| 2021-05-20 | $16.36 | $18.28 | 144,000 |
| 2021-05-19 | $17.03 | $19.02 | 36,900 |
| 2021-05-18 | $17.18 | $19.18 | 188,400 |
| 2021-05-17 | $16.57 | $18.50 | 107,100 |
| 2021-05-14 | $16.79 | $18.76 | 90,000 |
| 2021-05-13 | $16.34 | $18.25 | 155,100 |
| 2021-05-12 | $16.31 | $18.22 | 59,400 |
| 2021-05-11 | $16.48 | $18.41 | 128,700 |
| 2021-05-10 | $16.82 | $18.78 | 66,600 |
| 2021-05-07 | $16.71 | $18.67 | 59,100 |
| 2021-05-06 | $16.25 | $18.15 | 115,200 |
| 2021-05-05 | $16.10 | $17.99 | 81,600 |
| 2021-05-04 | $16.05 | $17.93 | 73,200 |
| 2021-05-03 | $16.14 | $18.03 | 93,900 |
| 2021-04-30 | $15.93 | $17.80 | 72,000 |
| 2021-04-29 | $16.39 | $18.31 | 114,600 |
| 2021-04-28 | $16.27 | $18.17 | 44,100 |
| 2021-04-27 | $16.33 | $18.24 | 67,200 |
| 2021-04-26 | $16.39 | $18.31 | 99,600 |
| 2021-04-23 | $16.57 | $18.50 | 129,300 |
| 2021-04-22 | $16.41 | $18.33 | 157,200 |
| 2021-04-21 | $16.38 | $18.30 | 76,200 |
| 2021-04-20 | $16.03 | $17.90 | 45,900 |
| 2021-04-19 | $16.43 | $18.35 | 118,200 |
| 2021-04-16 | $16.74 | $18.70 | 115,500 |
| 2021-04-15 | $16.43 | $18.35 | 96,000 |
| 2021-04-14 | $16.39 | $18.31 | 40,200 |
| 2021-04-13 | $16.12 | $18.00 | 69,600 |
| 2021-04-12 | $15.72 | $17.55 | 188,400 |
| 2021-04-09 | $15.89 | $17.75 | 60,900 |
| 2021-04-08 | $15.94 | $17.80 | 59,400 |
| 2021-04-07 | $15.73 | $17.57 | 63,600 |
| 2021-04-06 | $15.87 | $17.72 | 64,800 |
| 2021-04-05 | $16.19 | $18.09 | 241,200 |
| 2021-04-01 | $15.98 | $17.85 | 658,800 |
| 2021-03-31 | $15.88 | $17.74 | 68,400 |
| 2021-03-30 | $16.22 | $18.11 | 56,700 |
| 2021-03-29 | $16.38 | $18.29 | 59,700 |
| 2021-03-26 | $16.80 | $18.76 | 233,100 |
| 2021-03-25 | $16.75 | $18.71 | 551,700 |
| 2021-03-24 | $16.63 | $18.58 | 86,400 |
| 2021-03-23 | $16.43 | $18.35 | 136,500 |
| 2021-03-22 | $16.64 | $18.59 | 241,800 |
| 2021-03-19 | $17.23 | $19.24 | 152,700 |
| 2021-03-18 | $17.14 | $19.15 | 32,700 |
| 2021-03-17 | $17.12 | $19.12 | 54,300 |
| 2021-03-16 | $16.73 | $18.69 | 169,800 |
| 2021-03-15 | $16.99 | $18.98 | 44,100 |
| 2021-03-12 | $17.05 | $19.04 | 48,600 |
| 2021-03-11 | $17.15 | $19.15 | 45,000 |
| 2021-03-10 | $17.46 | $19.50 | 29,100 |
| 2021-03-09 | $17.55 | $19.61 | 45,900 |
| 2021-03-08 | $17.32 | $19.35 | 83,100 |
| 2021-03-05 | $16.77 | $18.73 | 61,200 |
| 2021-03-04 | $16.83 | $18.80 | 62,400 |
| 2021-03-03 | $16.68 | $18.63 | 57,900 |
| 2021-03-02 | $16.77 | $18.73 | 59,700 |
| 2021-03-01 | $16.88 | $18.85 | 53,400 |
| 2021-02-26 | $16.68 | $18.63 | 94,200 |
| 2021-02-25 | $16.67 | $18.62 | 72,900 |
| 2021-02-24 | $16.87 | $18.84 | 49,800 |
| 2021-02-23 | $16.94 | $18.92 | 52,200 |
| 2021-02-22 | $16.91 | $18.88 | 94,500 |
| 2021-02-19 | $17.03 | $19.02 | 116,100 |
| 2021-02-18 | $16.90 | $18.88 | 562,800 |
| 2021-02-17 | $17.43 | $19.46 | 117,300 |
| 2021-02-16 | $17.51 | $19.55 | 90,900 |
| 2021-02-12 | $17.75 | $19.82 | 79,800 |
| 2021-02-11 | $17.52 | $19.57 | 50,700 |
| 2021-02-10 | $17.54 | $19.59 | 44,400 |
| 2021-02-09 | $17.40 | $19.43 | 468,600 |
| 2021-02-08 | $17.60 | $19.65 | 107,700 |
| 2021-02-05 | $17.19 | $19.20 | 41,400 |
| 2021-02-04 | $17.06 | $19.05 | 45,000 |
| 2021-02-03 | $16.81 | $18.77 | 54,300 |
| 2021-02-02 | $16.44 | $18.37 | 59,700 |
| 2021-02-01 | $16.45 | $18.37 | 122,100 |
| 2021-01-29 | $16.56 | $18.50 | 65,400 |
| 2021-01-28 | $16.98 | $18.96 | 48,000 |
| 2021-01-27 | $16.97 | $18.95 | 68,400 |
| 2021-01-26 | $17.41 | $19.45 | 43,500 |
| 2021-01-25 | $17.17 | $19.18 | 60,900 |
| 2021-01-22 | $17.44 | $19.47 | 59,400 |
| 2021-01-21 | $17.82 | $19.91 | 506,100 |
| 2021-01-20 | $17.98 | $20.08 | 350,400 |
| 2021-01-19 | $17.92 | $20.02 | 333,900 |
| 2021-01-15 | $17.87 | $19.96 | 482,700 |
| 2021-01-14 | $18.31 | $20.45 | 389,100 |
| 2021-01-13 | $18.32 | $20.46 | 530,100 |
| 2021-01-12 | $17.99 | $20.09 | 543,300 |
| 2021-01-11 | $17.73 | $19.81 | 140,700 |
| 2021-01-08 | $17.83 | $19.92 | 191,100 |
| 2021-01-07 | $17.61 | $19.67 | 36,300 |
| 2021-01-06 | $17.59 | $19.65 | 89,700 |
| 2021-01-05 | $16.97 | $18.96 | 33,600 |
| 2021-01-04 | $16.89 | $18.86 | 35,100 |