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
- 2009-02-13 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 | $18.40 | $18.74 | 7,200 |
| 2021-12-30 | $18.40 | $18.74 | 4,300 |
| 2021-12-29 | $18.36 | $18.70 | 6,100 |
| 2021-12-28 | $18.51 | $18.85 | 1,600 |
| 2021-12-27 | $18.52 | $18.86 | 5,900 |
| 2021-12-23 | $18.31 | $18.64 | 5,800 |
| 2021-12-22 | $18.18 | $18.51 | 6,400 |
| 2021-12-21 | $18.21 | $18.54 | 107,600 |
| 2021-12-20 | $18.31 | $18.64 | 10,700 |
| 2021-12-17 | $18.69 | $19.03 | 10,300 |
| 2021-12-16 | $18.69 | $19.03 | 11,200 |
| 2021-12-15 | $18.75 | $19.09 | 384,800 |
| 2021-12-14 | $18.03 | $18.36 | 16,800 |
| 2021-12-13 | $17.66 | $17.98 | 2,061,400 |
| 2021-12-10 | $18.11 | $18.44 | 4,300 |
| 2021-12-09 | $18.14 | $18.47 | 3,400 |
| 2021-12-08 | $18.30 | $18.63 | 8,200 |
| 2021-12-07 | $18.70 | $19.04 | 21,300 |
| 2021-12-06 | $18.50 | $18.84 | 121,100 |
| 2021-12-03 | $18.39 | $18.73 | 6,100 |
| 2021-12-02 | $18.00 | $18.33 | 8,000 |
| 2021-12-01 | $17.99 | $18.32 | 89,500 |
| 2021-11-30 | $17.93 | $18.26 | 17,600 |
| 2021-11-29 | $17.85 | $18.18 | 16,100 |
| 2021-11-26 | $18.09 | $18.42 | 7,900 |
| 2021-11-24 | $18.40 | $18.74 | 9,700 |
| 2021-11-23 | $18.41 | $18.75 | 18,100 |
| 2021-11-22 | $18.60 | $18.94 | 20,800 |
| 2021-11-19 | $18.90 | $19.25 | 17,200 |
| 2021-11-18 | $18.52 | $18.86 | 25,800 |
| 2021-11-17 | $18.70 | $19.04 | 13,900 |
| 2021-11-16 | $18.72 | $19.06 | 10,300 |
| 2021-11-15 | $18.51 | $18.85 | 12,300 |
| 2021-11-12 | $18.38 | $18.72 | 13,500 |
| 2021-11-11 | $18.09 | $18.42 | 5,700 |
| 2021-11-10 | $17.80 | $18.13 | 10,800 |
| 2021-11-09 | $17.79 | $18.12 | 10,900 |
| 2021-11-08 | $18.11 | $18.44 | 7,900 |
| 2021-11-05 | $17.86 | $18.19 | 10,500 |
| 2021-11-04 | $18.18 | $18.51 | 17,600 |
| 2021-11-03 | $17.90 | $18.23 | 18,100 |
| 2021-11-02 | $17.86 | $18.19 | 6,500 |
| 2021-11-01 | $17.89 | $18.22 | 13,300 |
| 2021-10-29 | $17.92 | $18.25 | 7,900 |
| 2021-10-28 | $17.83 | $18.16 | 7,200 |
| 2021-10-27 | $17.79 | $18.12 | 287,500 |
| 2021-10-26 | $17.64 | $17.96 | 7,800 |
| 2021-10-25 | $17.12 | $17.43 | 55,900 |
| 2021-10-22 | $17.43 | $17.75 | 8,900 |
| 2021-10-21 | $17.80 | $18.13 | 17,300 |
| 2021-10-20 | $17.89 | $18.22 | 9,400 |
| 2021-10-19 | $17.93 | $18.26 | 12,900 |
| 2021-10-18 | $17.85 | $18.18 | 23,300 |
| 2021-10-15 | $17.70 | $18.02 | 5,200 |
| 2021-10-14 | $17.70 | $18.02 | 10,500 |
| 2021-10-13 | $17.58 | $17.90 | 1,211,600 |
| 2021-10-12 | $17.64 | $17.96 | 7,600 |
| 2021-10-11 | $17.52 | $17.84 | 105,800 |
| 2021-10-08 | $17.37 | $17.69 | 4,000 |
| 2021-10-07 | $16.98 | $17.29 | 25,900 |
| 2021-10-06 | $16.57 | $16.87 | 10,600 |
| 2021-10-05 | $17.31 | $17.63 | 11,000 |
| 2021-10-04 | $17.17 | $17.48 | 21,600 |
| 2021-10-01 | $18.00 | $18.33 | 8,200 |
| 2021-09-30 | $18.25 | $18.58 | 36,800 |
| 2021-09-29 | $19.60 | $19.96 | 25,000 |
| 2021-09-28 | $91.59 | $93.05 | 800 |
| 2021-09-27 | $92.26 | $93.73 | 1,100 |
| 2021-09-24 | $91.95 | $93.41 | 700 |
| 2021-09-23 | $91.03 | $92.48 | 800 |
| 2021-09-22 | $90.88 | $92.32 | 1,100 |
| 2021-09-21 | $91.25 | $92.70 | 500 |
| 2021-09-20 | $88.00 | $89.40 | 1,700 |
| 2021-09-17 | $90.14 | $91.57 | 600 |
| 2021-09-16 | $90.14 | $91.57 | 500 |
| 2021-09-15 | $91.52 | $92.97 | 139,200 |
| 2021-09-14 | $89.52 | $90.94 | 45,300 |
| 2021-09-13 | $89.25 | $90.67 | 800 |
| 2021-09-10 | $88.87 | $90.28 | 3,500 |
| 2021-09-09 | $90.00 | $91.43 | 56,900 |
| 2021-09-08 | $90.85 | $92.29 | 2,700 |
| 2021-09-07 | $90.41 | $91.85 | 800 |
| 2021-09-03 | $89.25 | $90.67 | 6,200 |
| 2021-09-02 | $87.88 | $89.28 | 600 |
| 2021-09-01 | $87.73 | $89.12 | 35,600 |
| 2021-08-31 | $87.00 | $88.38 | 800 |
| 2021-08-30 | $86.78 | $88.16 | 1,100 |
| 2021-08-27 | $86.93 | $88.31 | 0 |
| 2021-08-26 | $86.93 | $88.31 | 8,500 |
| 2021-08-25 | $87.00 | $88.38 | 900 |
| 2021-08-24 | $85.33 | $86.69 | 3,300 |
| 2021-08-23 | $82.00 | $83.30 | 600 |
| 2021-08-20 | $82.00 | $83.30 | 6,300 |
| 2021-08-19 | $85.02 | $86.37 | 4,500 |
| 2021-08-18 | $88.75 | $90.16 | 2,400 |
| 2021-08-17 | $89.05 | $90.47 | 700 |
| 2021-08-16 | $90.96 | $92.41 | 0 |
| 2021-08-13 | $90.96 | $92.41 | 400 |
| 2021-08-12 | $90.69 | $92.13 | 1,000 |
| 2021-08-11 | $90.83 | $92.27 | 1,000 |
| 2021-08-10 | $90.05 | $91.48 | 3,300 |
| 2021-08-09 | $91.00 | $92.45 | 400 |
| 2021-08-06 | $90.98 | $92.43 | 2,100 |
| 2021-08-05 | $91.90 | $93.36 | 400 |
| 2021-08-04 | $90.77 | $92.21 | 20,200 |
| 2021-08-03 | $91.70 | $93.16 | 2,100 |
| 2021-08-02 | $91.04 | $92.49 | 2,400 |
| 2021-07-30 | $90.10 | $91.53 | 900 |
| 2021-07-29 | $90.33 | $91.77 | 3,000 |
| 2021-07-28 | $89.34 | $90.76 | 0 |
| 2021-07-27 | $89.34 | $90.76 | 200 |
| 2021-07-26 | $89.55 | $90.97 | 1,600 |
| 2021-07-23 | $89.53 | $90.95 | 1,400 |
| 2021-07-22 | $90.52 | $91.96 | 1,900 |
| 2021-07-21 | $89.10 | $90.52 | 900 |
| 2021-07-20 | $89.38 | $90.80 | 1,500 |
| 2021-07-19 | $87.75 | $89.14 | 2,000 |
| 2021-07-16 | $88.95 | $90.36 | 5,700 |
| 2021-07-15 | $88.95 | $90.36 | 1,000 |
| 2021-07-14 | $90.65 | $92.09 | 1,100 |
| 2021-07-13 | $88.86 | $90.27 | 2,300 |
| 2021-07-12 | $89.45 | $90.87 | 2,400 |
| 2021-07-09 | $89.50 | $90.92 | 6,500 |
| 2021-07-08 | $88.99 | $90.40 | 2,200 |
| 2021-07-07 | $88.37 | $89.77 | 3,000 |
| 2021-07-06 | $87.85 | $89.25 | 4,900 |
| 2021-07-02 | $89.00 | $90.41 | 700 |
| 2021-07-01 | $87.58 | $88.97 | 1,000 |
| 2021-06-30 | $87.00 | $88.38 | 800 |
| 2021-06-29 | $88.89 | $90.30 | 3,600 |
| 2021-06-28 | $87.98 | $89.38 | 2,300 |
| 2021-06-25 | $89.65 | $91.07 | 4,200 |
| 2021-06-24 | $88.35 | $89.75 | 1,300 |
| 2021-06-23 | $88.90 | $90.31 | 1,000 |
| 2021-06-22 | $90.44 | $91.88 | 1,400 |
| 2021-06-21 | $88.96 | $90.37 | 0 |
| 2021-06-18 | $88.96 | $90.37 | 4,100 |
| 2021-06-17 | $92.29 | $93.76 | 12,700 |
| 2021-06-16 | $92.13 | $93.59 | 700 |
| 2021-06-15 | $90.19 | $91.62 | 2,000 |
| 2021-06-14 | $90.32 | $91.76 | 2,400 |
| 2021-06-11 | $90.28 | $91.71 | 3,200 |
| 2021-06-10 | $90.14 | $91.57 | 1,200 |
| 2021-06-09 | $90.76 | $92.20 | 1,200 |
| 2021-06-08 | $90.75 | $92.19 | 800 |
| 2021-06-07 | $91.58 | $93.04 | 2,700 |
| 2021-06-04 | $90.83 | $92.27 | 36,900 |
| 2021-06-03 | $88.50 | $89.91 | 34,300 |
| 2021-06-02 | $88.80 | $90.21 | 4,600 |
| 2021-06-01 | $86.95 | $88.33 | 3,900 |
| 2021-05-28 | $83.40 | $84.73 | 2,600 |
| 2021-05-27 | $83.00 | $84.32 | 1,900 |
| 2021-05-26 | $82.15 | $83.46 | 500 |
| 2021-05-25 | $81.80 | $83.10 | 600 |
| 2021-05-24 | $81.77 | $83.07 | 1,600 |
| 2021-05-21 | $80.99 | $82.28 | 1,400 |
| 2021-05-20 | $79.59 | $80.85 | 1,000 |
| 2021-05-19 | $79.55 | $80.81 | 184,600 |
| 2021-05-18 | $81.00 | $82.29 | 1,600 |
| 2021-05-17 | $79.49 | $80.75 | 2,700 |
| 2021-05-14 | $78.10 | $79.34 | 5,000 |
| 2021-05-13 | $77.02 | $78.24 | 63,200 |
| 2021-05-12 | $76.70 | $77.92 | 51,500 |
| 2021-05-11 | $76.80 | $78.02 | 700 |
| 2021-05-10 | $77.39 | $78.62 | 1,200 |
| 2021-05-07 | $76.89 | $78.11 | 500 |
| 2021-05-06 | $78.03 | $79.27 | 400 |
| 2021-05-05 | $76.15 | $77.36 | 500 |
| 2021-05-04 | $75.10 | $76.29 | 1,000 |
| 2021-05-03 | $76.26 | $77.47 | 1,200 |
| 2021-04-30 | $75.31 | $76.51 | 1,900 |
| 2021-04-29 | $76.50 | $77.72 | 500 |
| 2021-04-28 | $77.42 | $78.65 | 1,200 |
| 2021-04-27 | $76.17 | $77.38 | 4,300 |
| 2021-04-26 | $77.20 | $78.43 | 1,700 |
| 2021-04-23 | $77.47 | $78.70 | 600 |
| 2021-04-22 | $76.71 | $77.93 | 500 |
| 2021-04-21 | $77.78 | $79.02 | 4,900 |
| 2021-04-20 | $77.36 | $78.59 | 1,800 |
| 2021-04-19 | $78.40 | $79.65 | 1,400 |
| 2021-04-16 | $78.53 | $79.78 | 1,900 |
| 2021-04-15 | $78.28 | $79.52 | 1,200 |
| 2021-04-14 | $77.94 | $79.18 | 300 |
| 2021-04-13 | $77.16 | $78.39 | 1,800 |
| 2021-04-12 | $76.40 | $77.61 | 2,800 |
| 2021-04-09 | $77.43 | $78.66 | 2,300 |
| 2021-04-08 | $77.96 | $79.20 | 1,800 |
| 2021-04-07 | $77.95 | $79.19 | 800 |
| 2021-04-06 | $77.64 | $78.87 | 1,800 |
| 2021-04-05 | $77.50 | $78.73 | 700 |
| 2021-04-01 | $77.25 | $78.48 | 1,900 |
| 2021-03-31 | $77.99 | $79.23 | 2,100 |
| 2021-03-30 | $76.50 | $77.72 | 3,200 |
| 2021-03-29 | $77.11 | $78.09 | 10,200 |
| 2021-03-26 | $76.58 | $77.55 | 400 |
| 2021-03-25 | $75.00 | $75.95 | 1,600 |
| 2021-03-24 | $75.01 | $75.96 | 2,100 |
| 2021-03-23 | $75.63 | $76.59 | 1,000 |
| 2021-03-22 | $78.35 | $79.34 | 1,400 |
| 2021-03-19 | $78.82 | $79.82 | 600 |
| 2021-03-18 | $79.63 | $80.64 | 1,500 |
| 2021-03-17 | $76.43 | $77.40 | 1,700 |
| 2021-03-16 | $76.94 | $77.91 | 2,200 |
| 2021-03-15 | $77.30 | $78.28 | 1,100 |
| 2021-03-12 | $75.47 | $76.43 | 1,500 |
| 2021-03-11 | $75.67 | $76.63 | 700 |
| 2021-03-10 | $76.00 | $76.96 | 600 |
| 2021-03-09 | $76.00 | $76.96 | 500 |
| 2021-03-08 | $74.29 | $75.23 | 1,900 |
| 2021-03-05 | $74.13 | $75.07 | 1,300 |
| 2021-03-04 | $73.69 | $74.62 | 1,400 |
| 2021-03-03 | $74.80 | $75.75 | 400 |
| 2021-03-02 | $74.80 | $75.75 | 1,900 |
| 2021-03-01 | $74.70 | $75.65 | 21,900 |
| 2021-02-26 | $74.55 | $75.49 | 1,600 |
| 2021-02-25 | $74.96 | $75.91 | 2,000 |
| 2021-02-24 | $75.92 | $76.88 | 3,200 |
| 2021-02-23 | $77.03 | $78.00 | 2,700 |
| 2021-02-22 | $77.63 | $78.61 | 1,900 |
| 2021-02-19 | $76.55 | $77.52 | 1,900 |
| 2021-02-18 | $76.39 | $77.36 | 4,100 |
| 2021-02-17 | $76.98 | $77.95 | 2,300 |
| 2021-02-16 | $79.35 | $80.35 | 9,300 |
| 2021-02-12 | $80.70 | $81.72 | 1,600 |
| 2021-02-11 | $79.54 | $80.55 | 2,500 |
| 2021-02-10 | $80.90 | $81.92 | 10,600 |
| 2021-02-09 | $77.05 | $78.03 | 3,900 |
| 2021-02-08 | $75.59 | $76.55 | 700 |
| 2021-02-05 | $74.40 | $75.34 | 3,100 |
| 2021-02-04 | $74.00 | $74.94 | 9,200 |
| 2021-02-03 | $74.17 | $75.11 | 1,600 |
| 2021-02-02 | $70.26 | $71.15 | 18,600 |
| 2021-02-01 | $70.17 | $71.06 | 1,700 |
| 2021-01-29 | $70.92 | $71.82 | 2,500 |
| 2021-01-28 | $71.02 | $71.92 | 1,400 |
| 2021-01-27 | $71.65 | $72.56 | 4,000 |
| 2021-01-26 | $73.00 | $73.92 | 900 |
| 2021-01-25 | $72.71 | $73.63 | 2,100 |
| 2021-01-22 | $74.00 | $74.94 | 63,000 |
| 2021-01-21 | $75.42 | $76.37 | 82,100 |
| 2021-01-20 | $74.50 | $75.44 | 1,000 |
| 2021-01-19 | $74.42 | $75.36 | 900 |
| 2021-01-15 | $74.52 | $75.46 | 25,400 |
| 2021-01-14 | $75.91 | $76.87 | 400 |
| 2021-01-13 | $76.69 | $77.66 | 23,400 |
| 2021-01-12 | $75.81 | $76.77 | 1,300 |
| 2021-01-11 | $76.20 | $77.16 | 900 |
| 2021-01-08 | $76.50 | $77.47 | 2,400 |
| 2021-01-07 | $75.45 | $76.40 | 4,100 |
| 2021-01-06 | $77.25 | $78.23 | 700 |
| 2021-01-05 | $76.28 | $77.25 | 400 |
| 2021-01-04 | $76.69 | $77.66 | 2,600 |