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
- 2002-01-22 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $14.30 | $14.87 | 19,760 | — | — |
| 2021-12-30 | $14.20 | $14.76 | 6,170 | — | — |
| 2021-12-29 | $14.00 | $14.56 | 12,120 | — | — |
| 2021-12-28 | $14.90 | $15.49 | 4,840 | — | — |
| 2021-12-27 | $14.80 | $15.39 | 7,140 | — | — |
| 2021-12-23 | $14.90 | $15.49 | 3,430 | — | — |
| 2021-12-22 | $14.50 | $15.08 | 9,980 | — | — |
| 2021-12-21 | $14.80 | $15.39 | 8,500 | — | — |
| 2021-12-20 | $14.90 | $15.49 | 11,520 | — | — |
| 2021-12-17 | $15.50 | $16.11 | 6,620 | — | — |
| 2021-12-16 | $15.20 | $15.80 | 7,590 | — | — |
| 2021-12-15 | $15.10 | $15.70 | 7,880 | — | — |
| 2021-12-14 | $15.50 | $16.11 | 8,170 | — | — |
| 2021-12-13 | $15.70 | $16.32 | 9,180 | — | — |
| 2021-12-10 | $16.50 | $17.15 | 6,280 | — | — |
| 2021-12-09 | $16.70 | $17.36 | 10,450 | — | — |
| 2021-12-08 | $17.00 | $17.67 | 36,160 | — | — |
| 2021-12-07 | $16.20 | $16.84 | 21,800 | — | — |
| 2021-12-06 | $15.50 | $16.11 | 8,020 | — | — |
| 2021-12-03 | $15.60 | $16.22 | 8,140 | — | — |
| 2021-12-02 | $16.10 | $16.74 | 4,280 | — | — |
| 2021-12-01 | $15.60 | $16.22 | 13,410 | — | — |
| 2021-11-30 | $16.40 | $17.05 | 13,490 | — | — |
| 2021-11-29 | $16.40 | $17.05 | 5,390 | — | — |
| 2021-11-26 | $17.10 | $17.78 | 12,860 | — | — |
| 2021-11-24 | $17.50 | $18.19 | 5,820 | — | — |
| 2021-11-23 | $16.80 | $17.47 | 11,260 | — | — |
| 2021-11-22 | $16.50 | $17.15 | 7,230 | — | — |
| 2021-11-19 | $16.90 | $17.57 | 6,940 | — | — |
| 2021-11-18 | $16.90 | $17.57 | 15,100 | — | — |
| 2021-11-17 | $17.80 | $18.51 | 6,670 | — | — |
| 2021-11-16 | $17.70 | $18.40 | 6,070 | — | — |
| 2021-11-15 | $18.40 | $19.13 | 14,430 | — | — |
| 2021-11-12 | $18.30 | $19.03 | 14,170 | — | — |
| 2021-11-11 | $19.00 | $19.75 | 4,680 | — | — |
| 2021-11-10 | $19.10 | $19.86 | 14,910 | — | — |
| 2021-11-09 | $19.40 | $20.17 | 19,740 | — | — |
| 2021-11-08 | $19.40 | $20.17 | 47,700 | — | — |
| 2021-11-05 | $18.60 | $19.34 | 9,440 | — | — |
| 2021-11-04 | $18.80 | $19.55 | 7,020 | — | — |
| 2021-11-03 | $19.00 | $19.75 | 11,890 | — | — |
| 2021-11-02 | $19.00 | $19.75 | 6,040 | — | — |
| 2021-11-01 | $19.20 | $19.96 | 9,880 | — | — |
| 2021-10-29 | $18.10 | $18.82 | 12,090 | — | — |
| 2021-10-28 | $18.40 | $19.13 | 12,950 | — | — |
| 2021-10-27 | $18.30 | $19.03 | 22,100 | — | — |
| 2021-10-26 | $19.70 | $20.48 | 28,120 | — | — |
| 2021-10-25 | $19.50 | $20.27 | 30,090 | — | — |
| 2021-10-22 | $18.80 | $19.55 | 20,940 | — | — |
| 2021-10-21 | $19.10 | $19.86 | 32,950 | — | — |
| 2021-10-20 | $20.70 | $21.52 | 9,880 | — | — |
| 2021-10-19 | $21.20 | $22.04 | 26,240 | — | — |
| 2021-10-18 | $20.90 | $21.73 | 8,690 | — | — |
| 2021-10-15 | $20.80 | $21.63 | 10,370 | — | — |
| 2021-10-14 | $21.00 | $21.83 | 19,910 | — | — |
| 2021-10-13 | $22.00 | $22.87 | 13,420 | — | — |
| 2021-10-12 | $22.40 | $23.29 | 21,000 | — | — |
| 2021-10-11 | $22.50 | $23.39 | 38,230 | — | — |
| 2021-10-08 | $21.40 | $22.25 | 51,410 | — | — |
| 2021-10-07 | $21.70 | $22.56 | 50,710 | — | — |
| 2021-10-06 | $20.60 | $21.42 | 51,850 | — | — |
| 2021-10-05 | $22.90 | $23.81 | 73,750 | — | — |
| 2021-10-04 | $23.30 | $24.22 | 255,120 | — | — |
| 2021-10-01 | $23.20 | $24.12 | 156,690 | — | — |
| 2021-09-30 | $22.80 | $23.70 | 70,560 | — | — |
| 2021-09-29 | $23.10 | $24.02 | 265,850 | — | — |
| 2021-09-28 | $22.50 | $23.39 | 92,750 | — | — |
| 2021-09-27 | $24.70 | $25.68 | 259,060 | — | — |
| 2021-09-24 | $21.80 | $22.66 | 62,810 | — | — |
| 2021-09-23 | $21.90 | $22.77 | 154,950 | — | — |
| 2021-09-22 | $19.30 | $20.07 | 42,920 | — | — |
| 2021-09-21 | $18.50 | $19.23 | 7,370 | — | — |
| 2021-09-20 | $18.70 | $19.44 | 26,130 | — | — |
| 2021-09-17 | $20.30 | $21.11 | 23,250 | — | — |
| 2021-09-16 | $20.50 | $21.31 | 23,250 | — | — |
| 2021-09-15 | $20.80 | $21.63 | 45,600 | — | — |
| 2021-09-14 | $20.10 | $20.90 | 47,700 | — | — |
| 2021-09-13 | $21.20 | $22.04 | 140,400 | — | — |
| 2021-09-10 | $18.90 | $19.65 | 21,560 | — | — |
| 2021-09-09 | $18.60 | $19.34 | 11,200 | — | — |
| 2021-09-08 | $18.50 | $19.23 | 14,660 | — | — |
| 2021-09-07 | $18.90 | $19.65 | 11,910 | — | — |
| 2021-09-03 | $18.70 | $19.44 | 31,460 | — | — |
| 2021-09-02 | $19.10 | $19.86 | 16,620 | — | — |
| 2021-09-01 | $18.50 | $19.23 | 38,910 | — | — |
| 2021-08-31 | $18.20 | $18.92 | 16,000 | — | — |
| 2021-08-30 | $17.90 | $18.61 | 54,420 | — | — |
| 2021-08-27 | $17.40 | $18.09 | 17,930 | — | — |
| 2021-08-26 | $17.30 | $17.99 | 22,620 | — | — |
| 2021-08-25 | $17.30 | $17.99 | 12,220 | — | — |
| 2021-08-24 | $17.30 | $17.99 | 42,970 | — | — |
| 2021-08-23 | $16.60 | $17.26 | 11,060 | — | — |
| 2021-08-20 | $15.60 | $16.22 | 3,390 | — | — |
| 2021-08-19 | $15.70 | $16.32 | 9,310 | — | — |
| 2021-08-18 | $15.40 | $16.01 | 11,080 | — | — |
| 2021-08-17 | $15.60 | $16.22 | 13,660 | — | — |
| 2021-08-16 | $16.20 | $16.84 | 14,220 | — | — |
| 2021-08-13 | $16.70 | $17.36 | 19,400 | — | — |
| 2021-08-12 | $17.10 | $17.78 | 13,750 | — | — |
| 2021-08-11 | $16.90 | $17.57 | 67,150 | — | — |
| 2021-08-10 | $17.20 | $17.88 | 7,520 | — | — |
| 2021-08-09 | $16.80 | $17.47 | 18,760 | — | — |
| 2021-08-06 | $17.10 | $17.78 | 9,910 | — | — |
| 2021-08-05 | $17.10 | $17.78 | 12,310 | — | — |
| 2021-08-04 | $16.90 | $17.57 | 24,610 | — | — |
| 2021-08-03 | $17.20 | $17.88 | 59,500 | — | — |
| 2021-08-02 | $17.10 | $17.78 | 16,650 | — | — |
| 2021-07-30 | $17.40 | $18.09 | 20,150 | — | — |
| 2021-07-29 | $17.80 | $18.51 | 30,810 | — | — |
| 2021-07-28 | $17.60 | $18.30 | 40,040 | — | — |
| 2021-07-27 | $16.40 | $17.05 | 16,910 | — | — |
| 2021-07-26 | $16.50 | $17.15 | 26,300 | — | — |
| 2021-07-23 | $16.70 | $17.36 | 34,660 | — | — |
| 2021-07-22 | $17.70 | $18.40 | 35,790 | — | — |
| 2021-07-21 | $17.80 | $18.51 | 32,000 | — | — |
| 2021-07-20 | $17.70 | $18.40 | 43,370 | — | — |
| 2021-07-19 | $17.70 | $18.40 | 38,450 | — | — |
| 2021-07-16 | $19.10 | $19.86 | 27,760 | — | — |
| 2021-07-15 | $19.40 | $20.17 | 147,980 | — | — |
| 2021-07-14 | $21.20 | $22.04 | 1,267,830 | — | — |
| 2021-07-13 | $19.50 | $20.27 | 152,100 | — | — |
| 2021-07-12 | $19.60 | $20.38 | 60,170 | — | — |
| 2021-07-09 | $20.10 | $20.90 | 190,100 | — | — |
| 2021-07-08 | $20.50 | $21.31 | 201,240 | — | — |
| 2021-07-07 | $19.40 | $20.17 | 128,960 | — | — |
| 2021-07-06 | $20.30 | $21.11 | 223,330 | — | — |
| 2021-07-02 | $21.50 | $22.35 | 342,550 | — | — |
| 2021-07-01 | $22.40 | $23.29 | 3,280,780 | — | — |
| 2021-06-30 | $24.80 | $25.78 | 1,936,480 | — | — |
| 2021-06-29 | $16.70 | $17.36 | 83,790 | — | — |
| 2021-06-28 | $18.10 | $18.82 | 37,330 | — | — |
| 2021-06-25 | $19.00 | $19.75 | 60,560 | — | — |
| 2021-06-24 | $20.20 | $21.00 | 50,500 | — | — |
| 2021-06-23 | $19.20 | $19.96 | 64,190 | — | — |
| 2021-06-22 | $19.30 | $20.07 | 130,790 | — | — |
| 2021-06-21 | $19.20 | $19.96 | 164,100 | — | — |
| 2021-06-18 | $16.80 | $17.47 | 45,520 | — | — |
| 2021-06-17 | $17.60 | $18.30 | 30,020 | — | — |
| 2021-06-16 | $18.90 | $19.65 | 95,890 | — | — |
| 2021-06-15 | $18.30 | $19.03 | 42,310 | — | — |
| 2021-06-14 | $17.80 | $18.51 | 25,480 | — | — |
| 2021-06-11 | $18.10 | $18.82 | 45,030 | — | — |
| 2021-06-10 | $17.60 | $18.30 | 19,920 | — | — |
| 2021-06-09 | $17.80 | $18.51 | 24,010 | — | — |
| 2021-06-08 | $17.90 | $18.61 | 42,410 | — | — |
| 2021-06-07 | $17.10 | $17.78 | 26,170 | — | — |
| 2021-06-04 | $17.30 | $17.99 | 13,640 | — | — |
| 2021-06-03 | $16.80 | $17.47 | 31,630 | — | — |
| 2021-06-02 | $18.10 | $18.82 | 56,370 | — | — |
| 2021-06-01 | $18.60 | $19.34 | 189,170 | — | — |
| 2021-05-28 | $16.60 | $17.26 | 29,760 | — | — |
| 2021-05-27 | $16.50 | $17.15 | 60,980 | — | — |
| 2021-05-26 | $15.10 | $15.70 | 11,860 | — | — |
| 2021-05-25 | $15.10 | $15.70 | 16,110 | — | — |
| 2021-05-24 | $15.10 | $15.70 | 17,230 | — | — |
| 2021-05-21 | $15.50 | $16.11 | 12,940 | — | — |
| 2021-05-20 | $15.40 | $16.01 | 8,470 | — | — |
| 2021-05-19 | $15.20 | $15.80 | 9,450 | — | — |
| 2021-05-18 | $15.70 | $16.32 | 11,420 | — | — |
| 2021-05-17 | $15.60 | $16.22 | 15,320 | — | — |
| 2021-05-14 | $14.90 | $15.49 | 21,590 | — | — |
| 2021-05-13 | $14.40 | $14.97 | 44,860 | — | — |
| 2021-05-12 | $15.00 | $15.60 | 104,200 | — | — |
| 2021-05-11 | $15.50 | $16.11 | 23,820 | — | — |
| 2021-05-10 | $15.70 | $16.32 | 24,390 | — | — |
| 2021-05-07 | $16.10 | $16.74 | 13,410 | — | — |
| 2021-05-06 | $16.20 | $16.84 | 37,240 | — | — |
| 2021-05-05 | $16.90 | $17.57 | 30,130 | — | — |
| 2021-05-04 | $16.80 | $17.47 | 48,360 | — | — |
| 2021-05-03 | $17.00 | $17.67 | 92,740 | — | — |
| 2021-04-30 | $16.30 | $16.95 | 9,260 | — | — |
| 2021-04-29 | $16.80 | $17.47 | 14,520 | — | — |
| 2021-04-28 | $17.10 | $17.78 | 32,440 | — | — |
| 2021-04-27 | $16.60 | $17.26 | 16,890 | — | — |
| 2021-04-26 | $16.70 | $17.36 | 22,800 | — | — |
| 2021-04-23 | $16.30 | $16.95 | 20,230 | — | — |
| 2021-04-22 | $15.40 | $16.01 | 15,360 | — | — |
| 2021-04-21 | $15.50 | $16.11 | 18,610 | — | — |
| 2021-04-20 | $14.60 | $15.18 | 33,440 | — | — |
| 2021-04-19 | $15.30 | $15.91 | 20,280 | — | — |
| 2021-04-16 | $15.20 | $15.80 | 34,550 | — | — |
| 2021-04-15 | $16.20 | $16.84 | 29,020 | — | — |
| 2021-04-14 | $17.00 | $17.67 | 35,720 | — | — |
| 2021-04-13 | $16.40 | $17.05 | 45,540 | — | — |
| 2021-04-12 | $17.20 | $17.88 | 28,800 | — | — |
| 2021-04-09 | $18.20 | $18.92 | 23,190 | — | — |
| 2021-04-08 | $18.50 | $19.23 | 64,440 | — | — |
| 2021-04-07 | $19.30 | $20.07 | 83,250 | — | — |
| 2021-04-06 | $20.90 | $21.73 | 215,320 | — | — |
| 2021-04-05 | $20.50 | $21.31 | 31,920 | — | — |
| 2021-04-01 | $21.10 | $21.94 | 121,970 | — | — |
| 2021-03-31 | $20.20 | $21.00 | 47,470 | — | — |
| 2021-03-30 | $20.10 | $20.90 | 165,610 | — | — |
| 2021-03-29 | $20.80 | $21.63 | 56,060 | — | — |
| 2021-03-26 | $21.30 | $22.15 | 47,170 | — | — |
| 2021-03-25 | $20.40 | $21.21 | 60,670 | — | — |
| 2021-03-24 | $20.80 | $21.63 | 176,920 | — | — |
| 2021-03-23 | $21.30 | $22.15 | 69,570 | — | — |
| 2021-03-22 | $21.80 | $22.66 | 117,730 | — | — |
| 2021-03-19 | $21.70 | $22.56 | 100,830 | — | — |
| 2021-03-18 | $20.40 | $21.21 | 55,220 | — | — |
| 2021-03-17 | $21.40 | $22.25 | 29,690 | — | — |
| 2021-03-16 | $21.50 | $22.35 | 70,190 | — | — |
| 2021-03-15 | $22.50 | $23.39 | 81,440 | — | — |
| 2021-03-12 | $22.20 | $23.08 | 57,190 | — | — |
| 2021-03-11 | $23.00 | $23.91 | 111,300 | — | — |
| 2021-03-10 | $23.80 | $24.74 | 505,250 | — | — |
| 2021-03-09 | $21.60 | $22.46 | 83,780 | — | — |
| 2021-03-08 | $20.80 | $21.63 | 95,910 | — | — |
| 2021-03-05 | $21.90 | $22.77 | 105,490 | — | — |
| 2021-03-04 | $22.40 | $23.29 | 295,780 | — | — |
| 2021-03-03 | $23.30 | $24.22 | 85,320 | — | — |
| 2021-03-02 | $23.40 | $24.33 | 71,370 | — | — |
| 2021-03-01 | $24.80 | $25.78 | 129,230 | — | — |
| 2021-02-26 | $22.60 | $23.50 | 160,050 | — | — |
| 2021-02-25 | $24.30 | $25.26 | 203,260 | — | — |
| 2021-02-24 | $23.00 | $23.91 | 118,950 | — | — |
| 2021-02-23 | $22.60 | $23.50 | 132,180 | — | — |
| 2021-02-22 | $26.00 | $27.03 | 133,990 | — | — |
| 2021-02-19 | $25.70 | $26.72 | 95,870 | — | — |
| 2021-02-18 | $25.90 | $26.93 | 149,870 | — | — |
| 2021-02-17 | $30.50 | $31.71 | 154,310 | — | — |
| 2021-02-16 | $32.40 | $33.69 | 538,610 | — | — |
| 2021-02-12 | $27.40 | $28.49 | 194,800 | — | — |
| 2021-02-11 | $26.80 | $27.86 | 157,390 | — | — |
| 2021-02-10 | $30.00 | $31.19 | 666,080 | — | — |
| 2021-02-09 | $27.00 | $28.07 | 358,390 | — | — |
| 2021-02-08 | $25.60 | $26.62 | 539,490 | — | — |
| 2021-02-05 | $23.30 | $24.22 | 242,360 | — | — |
| 2021-02-04 | $23.90 | $24.85 | 238,190 | — | — |
| 2021-02-03 | $22.40 | $23.29 | 139,250 | — | — |
| 2021-02-02 | $22.10 | $22.98 | 274,320 | — | — |
| 2021-02-01 | $22.30 | $23.18 | 126,400 | — | — |
| 2021-01-29 | $22.80 | $23.70 | 608,060 | — | — |
| 2021-01-28 | $30.80 | $32.02 | 2,594,510 | — | — |
| 2021-01-27 | $20.90 | $21.73 | 107,170 | — | — |
| 2021-01-26 | $23.30 | $24.22 | 311,620 | — | — |
| 2021-01-25 | $23.00 | $23.91 | 539,320 | — | — |
| 2021-01-22 | $20.20 | $21.00 | 49,410 | — | — |
| 2021-01-21 | $19.50 | $20.27 | 35,450 | — | — |
| 2021-01-20 | $19.70 | $20.48 | 102,390 | — | — |
| 2021-01-19 | $19.30 | $20.07 | 73,120 | — | — |
| 2021-01-15 | $18.10 | $18.82 | 72,190 | — | — |
| 2021-01-14 | $19.50 | $20.27 | 50,480 | — | — |
| 2021-01-13 | $19.60 | $20.38 | 50,720 | — | — |
| 2021-01-12 | $20.60 | $21.42 | 169,710 | — | — |
| 2021-01-11 | $18.80 | $19.55 | 19,210 | — | — |
| 2021-01-08 | $18.60 | $19.34 | 43,410 | — | — |
| 2021-01-07 | $18.60 | $19.34 | 32,610 | — | — |
| 2021-01-06 | $18.20 | $18.92 | 84,890 | — | — |
| 2021-01-05 | $20.60 | $21.42 | 488,790 | — | — |
| 2021-01-04 | $16.90 | $17.57 | 30,060 | — | — |