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 | $15.34 | $28.34 | 0 |
| 2021-12-30 | $15.34 | $28.34 | 9,000 |
| 2021-12-29 | $15.25 | $28.17 | 0 |
| 2021-12-28 | $15.25 | $28.17 | 0 |
| 2021-12-27 | $15.25 | $28.17 | 0 |
| 2021-12-23 | $15.25 | $28.17 | 800 |
| 2021-12-22 | $15.06 | $27.82 | 2,500 |
| 2021-12-21 | $14.75 | $27.25 | 0 |
| 2021-12-20 | $14.75 | $27.25 | 2,400 |
| 2021-12-17 | $15.14 | $27.97 | 400 |
| 2021-12-16 | $14.85 | $27.43 | 6,700 |
| 2021-12-15 | $15.11 | $27.91 | 3,900 |
| 2021-12-14 | $14.91 | $27.54 | 2,300 |
| 2021-12-13 | $15.01 | $27.73 | 0 |
| 2021-12-10 | $15.01 | $27.73 | 1,700 |
| 2021-12-09 | $15.00 | $27.71 | 0 |
| 2021-12-08 | $15.00 | $27.71 | 300 |
| 2021-12-07 | $14.48 | $26.75 | 1,900 |
| 2021-12-06 | $14.02 | $25.90 | 0 |
| 2021-12-03 | $14.02 | $25.90 | 0 |
| 2021-12-02 | $14.02 | $25.90 | 900 |
| 2021-12-01 | $14.59 | $26.95 | 13,300 |
| 2021-11-30 | $14.55 | $26.88 | 37,900 |
| 2021-11-29 | $15.61 | $28.83 | 400 |
| 2021-11-26 | $15.61 | $28.83 | 0 |
| 2021-11-24 | $15.61 | $28.83 | 0 |
| 2021-11-23 | $15.61 | $28.83 | 100 |
| 2021-11-22 | $15.61 | $28.83 | 500 |
| 2021-11-19 | $15.59 | $28.80 | 0 |
| 2021-11-18 | $15.59 | $28.80 | 1,300 |
| 2021-11-17 | $16.44 | $30.37 | 0 |
| 2021-11-16 | $16.44 | $30.37 | 300 |
| 2021-11-15 | $16.15 | $29.83 | 0 |
| 2021-11-12 | $16.15 | $29.83 | 0 |
| 2021-11-11 | $16.15 | $29.83 | 300 |
| 2021-11-10 | $16.55 | $30.57 | 4,000 |
| 2021-11-09 | $17.05 | $31.49 | 500 |
| 2021-11-08 | $17.05 | $31.49 | 1,200 |
| 2021-11-05 | $16.48 | $30.44 | 100 |
| 2021-11-04 | $17.87 | $31.84 | 0 |
| 2021-11-03 | $17.87 | $31.84 | 0 |
| 2021-11-02 | $17.87 | $31.84 | 0 |
| 2021-11-01 | $17.87 | $31.84 | 5,400 |
| 2021-10-29 | $19.28 | $34.35 | 0 |
| 2021-10-28 | $19.28 | $34.35 | 600 |
| 2021-10-27 | $19.28 | $34.35 | 0 |
| 2021-10-26 | $19.28 | $34.35 | 0 |
| 2021-10-25 | $19.28 | $34.35 | 600 |
| 2021-10-22 | $18.67 | $33.26 | 0 |
| 2021-10-21 | $18.67 | $33.26 | 0 |
| 2021-10-20 | $18.67 | $33.26 | 0 |
| 2021-10-19 | $18.67 | $33.26 | 0 |
| 2021-10-18 | $18.67 | $33.26 | 0 |
| 2021-10-15 | $18.67 | $33.26 | 0 |
| 2021-10-14 | $18.67 | $33.26 | 0 |
| 2021-10-13 | $18.67 | $33.26 | 100 |
| 2021-10-12 | $18.67 | $33.26 | 200 |
| 2021-10-11 | $18.70 | $33.32 | 19,200 |
| 2021-10-08 | $18.70 | $33.32 | 1,400 |
| 2021-10-07 | $18.46 | $32.89 | 0 |
| 2021-10-06 | $18.46 | $32.89 | 600 |
| 2021-10-05 | $18.72 | $33.35 | 150,000 |
| 2021-10-04 | $18.72 | $33.35 | 2,000 |
| 2021-10-01 | $18.52 | $32.99 | 100 |
| 2021-09-30 | $18.52 | $32.99 | 400 |
| 2021-09-29 | $18.01 | $32.09 | 1,200 |
| 2021-09-28 | $18.30 | $32.60 | 0 |
| 2021-09-27 | $18.30 | $32.60 | 0 |
| 2021-09-24 | $18.30 | $32.60 | 0 |
| 2021-09-23 | $18.30 | $32.60 | 0 |
| 2021-09-22 | $18.30 | $32.60 | 0 |
| 2021-09-21 | $18.30 | $32.60 | 500 |
| 2021-09-20 | $18.91 | $33.69 | 0 |
| 2021-09-17 | $18.91 | $33.69 | 400 |
| 2021-09-16 | $18.91 | $33.69 | 0 |
| 2021-09-15 | $18.91 | $33.69 | 0 |
| 2021-09-14 | $18.91 | $33.69 | 0 |
| 2021-09-13 | $18.91 | $33.69 | 600 |
| 2021-09-10 | $18.75 | $33.40 | 600 |
| 2021-09-09 | $18.93 | $33.73 | 100 |
| 2021-09-08 | $18.75 | $33.40 | 0 |
| 2021-09-07 | $18.75 | $33.40 | 800 |
| 2021-09-03 | $19.25 | $34.30 | 100 |
| 2021-09-02 | $19.25 | $34.30 | 600 |
| 2021-09-01 | $18.58 | $33.10 | 1,100 |
| 2021-08-31 | $18.39 | $32.76 | 0 |
| 2021-08-30 | $18.39 | $32.76 | 0 |
| 2021-08-27 | $18.39 | $32.76 | 0 |
| 2021-08-26 | $18.39 | $32.76 | 0 |
| 2021-08-25 | $18.39 | $32.76 | 0 |
| 2021-08-24 | $18.39 | $32.76 | 0 |
| 2021-08-23 | $18.39 | $32.76 | 0 |
| 2021-08-20 | $18.39 | $32.76 | 0 |
| 2021-08-19 | $18.39 | $32.76 | 1,100 |
| 2021-08-18 | $18.96 | $33.78 | 0 |
| 2021-08-17 | $18.96 | $33.78 | 0 |
| 2021-08-16 | $18.96 | $33.78 | 0 |
| 2021-08-13 | $18.96 | $33.78 | 0 |
| 2021-08-12 | $18.96 | $33.78 | 300 |
| 2021-08-11 | $18.43 | $32.83 | 0 |
| 2021-08-10 | $18.43 | $32.83 | 0 |
| 2021-08-09 | $18.43 | $32.83 | 0 |
| 2021-08-06 | $18.43 | $32.83 | 0 |
| 2021-08-05 | $18.43 | $32.83 | 200 |
| 2021-08-04 | $18.32 | $32.64 | 100 |
| 2021-08-03 | $17.86 | $31.82 | 0 |
| 2021-08-02 | $17.86 | $31.82 | 0 |
| 2021-07-30 | $17.86 | $31.82 | 0 |
| 2021-07-29 | $17.86 | $31.82 | 800 |
| 2021-07-28 | $18.17 | $32.37 | 100 |
| 2021-07-27 | $18.15 | $32.34 | 700 |
| 2021-07-26 | $18.27 | $32.55 | 400 |
| 2021-07-23 | $18.11 | $32.26 | 1,600 |
| 2021-07-22 | $18.39 | $32.76 | 100 |
| 2021-07-21 | $18.39 | $32.76 | 100 |
| 2021-07-20 | $18.39 | $32.76 | 0 |
| 2021-07-19 | $18.39 | $32.76 | 7,500 |
| 2021-07-16 | $18.39 | $32.76 | 200 |
| 2021-07-15 | $19.02 | $33.89 | 700 |
| 2021-07-14 | $19.02 | $33.89 | 0 |
| 2021-07-13 | $19.02 | $33.89 | 0 |
| 2021-07-12 | $19.02 | $33.89 | 0 |
| 2021-07-09 | $19.02 | $33.89 | 500 |
| 2021-07-08 | $19.60 | $34.92 | 0 |
| 2021-07-07 | $19.60 | $34.92 | 0 |
| 2021-07-06 | $19.60 | $34.92 | 0 |
| 2021-07-02 | $19.60 | $34.92 | 400 |
| 2021-07-01 | $19.48 | $34.70 | 0 |
| 2021-06-30 | $19.48 | $34.70 | 0 |
| 2021-06-29 | $19.48 | $34.70 | 0 |
| 2021-06-28 | $19.48 | $34.70 | 300 |
| 2021-06-25 | $19.63 | $34.97 | 0 |
| 2021-06-24 | $19.63 | $34.97 | 1,200 |
| 2021-06-23 | $19.69 | $35.08 | 100 |
| 2021-06-22 | $19.97 | $35.58 | 300 |
| 2021-06-21 | $20.00 | $35.63 | 0 |
| 2021-06-18 | $20.00 | $35.63 | 39,700 |
| 2021-06-17 | $20.43 | $36.40 | 0 |
| 2021-06-16 | $20.43 | $36.40 | 500 |
| 2021-06-15 | $20.15 | $35.90 | 0 |
| 2021-06-14 | $20.15 | $35.90 | 800 |
| 2021-06-11 | $20.36 | $36.27 | 0 |
| 2021-06-10 | $20.36 | $36.27 | 100 |
| 2021-06-09 | $20.36 | $36.27 | 0 |
| 2021-06-08 | $20.36 | $36.27 | 0 |
| 2021-06-07 | $20.36 | $36.27 | 2,500 |
| 2021-06-04 | $20.82 | $37.09 | 100 |
| 2021-06-03 | $20.39 | $36.33 | 0 |
| 2021-06-02 | $20.39 | $36.33 | 0 |
| 2021-06-01 | $20.39 | $36.33 | 0 |
| 2021-05-28 | $20.39 | $36.33 | 700 |
| 2021-05-27 | $20.16 | $35.92 | 2,400 |
| 2021-05-26 | $20.16 | $35.92 | 300 |
| 2021-05-25 | $19.51 | $34.76 | 400 |
| 2021-05-24 | $20.15 | $35.90 | 0 |
| 2021-05-21 | $20.15 | $35.90 | 0 |
| 2021-05-20 | $20.15 | $35.90 | 0 |
| 2021-05-19 | $20.15 | $35.90 | 30,000 |
| 2021-05-18 | $20.15 | $35.90 | 0 |
| 2021-05-17 | $20.15 | $35.90 | 0 |
| 2021-05-14 | $20.15 | $35.90 | 1,500 |
| 2021-05-13 | $20.85 | $37.15 | 100 |
| 2021-05-12 | $20.85 | $36.01 | 0 |
| 2021-05-11 | $20.85 | $36.01 | 0 |
| 2021-05-10 | $20.85 | $36.01 | 1,100 |
| 2021-05-07 | $20.06 | $34.64 | 0 |
| 2021-05-06 | $20.06 | $34.64 | 400 |
| 2021-05-05 | $19.00 | $32.81 | 0 |
| 2021-05-04 | $19.00 | $32.81 | 0 |
| 2021-05-03 | $19.00 | $32.81 | 0 |
| 2021-04-30 | $19.00 | $32.81 | 400 |
| 2021-04-29 | $19.74 | $34.09 | 1,100 |
| 2021-04-28 | $19.55 | $33.76 | 0 |
| 2021-04-27 | $19.55 | $33.76 | 0 |
| 2021-04-26 | $19.55 | $33.76 | 100 |
| 2021-04-23 | $19.58 | $33.81 | 0 |
| 2021-04-22 | $19.58 | $33.81 | 0 |
| 2021-04-21 | $19.58 | $33.81 | 0 |
| 2021-04-20 | $19.58 | $33.81 | 0 |
| 2021-04-19 | $19.58 | $33.81 | 1,600 |
| 2021-04-16 | $19.55 | $33.76 | 0 |
| 2021-04-15 | $19.55 | $33.76 | 7,300 |
| 2021-04-14 | $18.58 | $32.09 | 0 |
| 2021-04-13 | $18.58 | $32.09 | 0 |
| 2021-04-12 | $18.58 | $32.09 | 0 |
| 2021-04-09 | $18.58 | $32.09 | 0 |
| 2021-04-08 | $18.58 | $32.09 | 0 |
| 2021-04-07 | $18.58 | $32.09 | 0 |
| 2021-04-06 | $18.58 | $32.09 | 100 |
| 2021-04-05 | $18.58 | $32.09 | 400 |
| 2021-04-01 | $18.68 | $32.26 | 100 |
| 2021-03-31 | $18.68 | $32.26 | 300 |
| 2021-03-30 | $18.30 | $31.60 | 0 |
| 2021-03-29 | $18.30 | $31.60 | 0 |
| 2021-03-26 | $18.30 | $31.60 | 7,600 |
| 2021-03-25 | $18.41 | $31.79 | 0 |
| 2021-03-24 | $18.41 | $31.79 | 0 |
| 2021-03-23 | $18.41 | $31.79 | 2,900 |
| 2021-03-22 | $19.15 | $33.07 | 0 |
| 2021-03-19 | $19.15 | $33.07 | 0 |
| 2021-03-18 | $19.15 | $33.07 | 0 |
| 2021-03-17 | $19.15 | $33.07 | 0 |
| 2021-03-16 | $19.15 | $33.07 | 1,000 |
| 2021-03-15 | $18.72 | $32.33 | 0 |
| 2021-03-12 | $18.72 | $32.33 | 0 |
| 2021-03-11 | $18.72 | $32.33 | 0 |
| 2021-03-10 | $18.72 | $32.33 | 2,600 |
| 2021-03-09 | $18.72 | $32.33 | 400 |
| 2021-03-08 | $18.72 | $32.33 | 1,200 |
| 2021-03-05 | $18.96 | $32.74 | 700 |
| 2021-03-04 | $19.06 | $32.91 | 0 |
| 2021-03-03 | $19.06 | $32.91 | 0 |
| 2021-03-02 | $19.06 | $32.91 | 0 |
| 2021-03-01 | $19.06 | $32.91 | 300 |
| 2021-02-26 | $18.95 | $32.72 | 0 |
| 2021-02-25 | $18.95 | $32.72 | 500 |
| 2021-02-24 | $18.98 | $32.78 | 7,500 |
| 2021-02-23 | $18.68 | $32.26 | 0 |
| 2021-02-22 | $18.68 | $32.26 | 0 |
| 2021-02-19 | $18.68 | $32.26 | 12,400 |
| 2021-02-18 | $16.98 | $29.32 | 0 |
| 2021-02-17 | $16.98 | $29.32 | 0 |
| 2021-02-16 | $16.98 | $29.32 | 0 |
| 2021-02-12 | $16.98 | $29.32 | 600 |
| 2021-02-11 | $17.27 | $29.82 | 100 |
| 2021-02-10 | $17.01 | $29.37 | 0 |
| 2021-02-09 | $17.01 | $29.37 | 600 |
| 2021-02-08 | $17.00 | $29.36 | 400 |
| 2021-02-05 | $16.23 | $28.03 | 0 |
| 2021-02-04 | $16.23 | $28.03 | 3,700 |
| 2021-02-03 | $16.25 | $28.06 | 0 |
| 2021-02-02 | $16.25 | $28.06 | 1,100 |
| 2021-02-01 | $16.16 | $27.91 | 900 |
| 2021-01-29 | $16.16 | $27.91 | 61,100 |
| 2021-01-28 | $16.47 | $28.44 | 0 |
| 2021-01-27 | $16.47 | $28.44 | 300 |
| 2021-01-26 | $16.33 | $28.20 | 3,400 |
| 2021-01-25 | $16.86 | $29.12 | 0 |
| 2021-01-22 | $16.86 | $29.12 | 0 |
| 2021-01-21 | $16.86 | $29.12 | 50,800 |
| 2021-01-20 | $16.83 | $29.06 | 22,800 |
| 2021-01-19 | $16.30 | $28.15 | 0 |
| 2021-01-15 | $16.30 | $28.15 | 300 |
| 2021-01-14 | $15.92 | $27.49 | 0 |
| 2021-01-13 | $15.92 | $27.49 | 15,000 |
| 2021-01-12 | $15.29 | $26.40 | 0 |
| 2021-01-11 | $15.29 | $26.40 | 0 |
| 2021-01-08 | $15.29 | $26.40 | 0 |
| 2021-01-07 | $15.29 | $26.40 | 1,100 |
| 2021-01-06 | $15.15 | $26.16 | 0 |
| 2021-01-05 | $15.15 | $26.16 | 100 |
| 2021-01-04 | $14.35 | $24.78 | 0 |