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
- 2021-01-08 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 | $27.08 | $27.08 | 10,320 | — | — |
| 2021-12-30 | $27.76 | $27.76 | 20,840 | — | — |
| 2021-12-29 | $24.23 | $24.23 | 29,160 | — | — |
| 2021-12-28 | $24.63 | $24.63 | 14,360 | — | — |
| 2021-12-27 | $24.23 | $24.23 | 13,480 | — | — |
| 2021-12-23 | $22.38 | $22.38 | 6,040 | — | — |
| 2021-12-22 | $21.88 | $21.88 | 19,520 | — | — |
| 2021-12-21 | $21.25 | $21.25 | 38,280 | — | — |
| 2021-12-20 | $19.88 | $19.88 | 25,200 | — | — |
| 2021-12-17 | $19.26 | $19.26 | 5,520 | — | — |
| 2021-12-16 | $19.42 | $19.42 | 9,240 | — | — |
| 2021-12-15 | $19.20 | $19.20 | 22,320 | — | — |
| 2021-12-14 | $18.50 | $18.50 | 10,040 | — | — |
| 2021-12-13 | $18.13 | $18.13 | 17,920 | — | — |
| 2021-12-10 | $17.42 | $17.42 | 9,480 | — | — |
| 2021-12-09 | $18.27 | $18.27 | 21,200 | — | — |
| 2021-12-08 | $16.85 | $16.85 | 26,880 | — | — |
| 2021-12-07 | $16.30 | $16.30 | 21,840 | — | — |
| 2021-12-06 | $17.48 | $17.48 | 49,040 | — | — |
| 2021-12-03 | $16.75 | $16.75 | 12,960 | — | — |
| 2021-12-02 | $18.13 | $18.13 | 44,600 | — | — |
| 2021-12-01 | $18.26 | $18.26 | 37,120 | — | — |
| 2021-11-30 | $17.73 | $17.73 | 17,360 | — | — |
| 2021-11-29 | $17.88 | $17.88 | 24,000 | — | — |
| 2021-11-26 | $17.83 | $17.83 | 8,800 | — | — |
| 2021-11-24 | $18.15 | $18.15 | 10,240 | — | — |
| 2021-11-23 | $19.00 | $19.00 | 12,600 | — | — |
| 2021-11-22 | $19.50 | $19.50 | 14,040 | — | — |
| 2021-11-19 | $19.80 | $19.80 | 15,840 | — | — |
| 2021-11-18 | $19.41 | $19.41 | 7,560 | — | — |
| 2021-11-17 | $19.38 | $19.38 | 7,560 | — | — |
| 2021-11-16 | $19.80 | $19.80 | 4,840 | — | — |
| 2021-11-15 | $19.84 | $19.84 | 27,080 | — | — |
| 2021-11-12 | $19.92 | $19.92 | 17,480 | — | — |
| 2021-11-11 | $18.66 | $18.66 | 8,680 | — | — |
| 2021-11-10 | $17.35 | $17.35 | 33,480 | — | — |
| 2021-11-09 | $18.23 | $18.23 | 4,840 | — | — |
| 2021-11-08 | $18.75 | $18.75 | 38,000 | — | — |
| 2021-11-05 | $19.65 | $19.65 | 10,160 | — | — |
| 2021-11-04 | $20.40 | $20.40 | 13,200 | — | — |
| 2021-11-03 | $20.80 | $20.80 | 8,720 | — | — |
| 2021-11-02 | $20.63 | $20.63 | 11,280 | — | — |
| 2021-11-01 | $20.60 | $20.60 | 25,520 | — | — |
| 2021-10-29 | $20.38 | $20.38 | 38,840 | — | — |
| 2021-10-28 | $19.38 | $19.38 | 35,440 | — | — |
| 2021-10-27 | $19.04 | $19.04 | 61,240 | — | — |
| 2021-10-26 | $17.50 | $17.50 | 57,040 | — | — |
| 2021-10-25 | $16.98 | $16.98 | 15,160 | — | — |
| 2021-10-22 | $16.73 | $16.73 | 13,560 | — | — |
| 2021-10-21 | $16.05 | $16.05 | 12,280 | — | — |
| 2021-10-20 | $15.80 | $15.80 | 15,400 | — | — |
| 2021-10-19 | $16.42 | $16.42 | 11,960 | — | — |
| 2021-10-18 | $16.67 | $16.67 | 13,000 | — | — |
| 2021-10-15 | $16.86 | $16.86 | 4,320 | — | — |
| 2021-10-14 | $16.42 | $16.42 | 10,400 | — | — |
| 2021-10-13 | $16.05 | $16.05 | 8,960 | — | — |
| 2021-10-12 | $16.37 | $16.37 | 8,680 | — | — |
| 2021-10-11 | $17.03 | $17.03 | 1,680 | — | — |
| 2021-10-08 | $17.13 | $17.13 | 2,120 | — | — |
| 2021-10-07 | $16.78 | $16.78 | 6,720 | — | — |
| 2021-10-06 | $16.78 | $16.78 | 5,360 | — | — |
| 2021-10-05 | $16.50 | $16.50 | 8,040 | — | — |
| 2021-10-04 | $17.59 | $17.59 | 5,880 | — | — |
| 2021-10-01 | $17.90 | $17.90 | 9,080 | — | — |
| 2021-09-30 | $17.73 | $17.73 | 4,880 | — | — |
| 2021-09-29 | $17.58 | $17.58 | 7,080 | — | — |
| 2021-09-28 | $17.63 | $17.63 | 3,920 | — | — |
| 2021-09-27 | $18.13 | $18.13 | 1,480 | — | — |
| 2021-09-24 | $17.70 | $17.70 | 3,760 | — | — |
| 2021-09-23 | $17.75 | $17.75 | 14,360 | — | — |
| 2021-09-22 | $17.25 | $17.25 | 2,640 | — | — |
| 2021-09-21 | $17.08 | $17.08 | 920 | — | — |
| 2021-09-20 | $17.39 | $17.39 | 10,720 | — | — |
| 2021-09-17 | $17.78 | $17.78 | 5,600 | — | — |
| 2021-09-16 | $19.13 | $19.13 | 18,840 | — | — |
| 2021-09-15 | $19.38 | $19.38 | 14,920 | — | — |
| 2021-09-14 | $16.75 | $16.75 | 22,840 | — | — |
| 2021-09-13 | $16.03 | $16.03 | 30,240 | — | — |
| 2021-09-10 | $15.75 | $15.75 | 19,720 | — | — |
| 2021-09-09 | $15.41 | $15.41 | 15,160 | — | — |
| 2021-09-08 | $15.21 | $15.21 | 7,640 | — | — |
| 2021-09-07 | $15.13 | $15.13 | 6,480 | — | — |
| 2021-09-03 | $14.75 | $14.75 | 17,560 | — | — |
| 2021-09-02 | $13.33 | $13.33 | 9,920 | — | — |
| 2021-09-01 | $13.24 | $13.24 | 22,160 | — | — |
| 2021-08-31 | $13.00 | $13.00 | 3,400 | — | — |
| 2021-08-30 | $13.10 | $13.10 | 7,240 | — | — |
| 2021-08-27 | $13.28 | $13.28 | 10,440 | — | — |
| 2021-08-26 | $13.60 | $13.60 | 17,160 | — | — |
| 2021-08-25 | $13.30 | $13.30 | 5,200 | — | — |
| 2021-08-24 | $13.03 | $13.03 | 4,760 | — | — |
| 2021-08-23 | $13.25 | $13.25 | 9,240 | — | — |
| 2021-08-20 | $13.18 | $13.18 | 3,960 | — | — |
| 2021-08-19 | $13.13 | $13.13 | 11,720 | — | — |
| 2021-08-18 | $13.28 | $13.28 | 13,373 | — | — |
| 2021-08-17 | $13.13 | $13.13 | 9,093 | — | — |
| 2021-08-16 | $13.50 | $13.50 | 12,480 | — | — |
| 2021-08-13 | $14.42 | $14.42 | 18,147 | — | — |
| 2021-08-12 | $14.81 | $14.81 | 10,800 | — | — |
| 2021-08-11 | $15.23 | $15.23 | 14,840 | — | — |
| 2021-08-10 | $15.38 | $15.38 | 9,827 | — | — |
| 2021-08-09 | $15.38 | $15.38 | 12,053 | — | — |
| 2021-08-06 | $13.73 | $13.73 | 12,147 | — | — |
| 2021-08-05 | $14.48 | $14.48 | 6,173 | — | — |
| 2021-08-04 | $14.55 | $14.55 | 22,347 | — | — |
| 2021-08-03 | $14.93 | $14.93 | 13,360 | — | — |
| 2021-08-02 | $15.98 | $15.98 | 7,320 | — | — |
| 2021-07-30 | $16.35 | $16.35 | 22,707 | — | — |
| 2021-07-29 | $18.15 | $18.15 | 16,080 | — | — |
| 2021-07-28 | $17.70 | $17.70 | 13,627 | — | — |
| 2021-07-27 | $19.50 | $19.50 | 3,173 | — | — |
| 2021-07-26 | $19.88 | $19.88 | 13,240 | — | — |
| 2021-07-23 | $19.88 | $19.88 | 12,507 | — | — |
| 2021-07-22 | $21.53 | $21.53 | 7,253 | — | — |
| 2021-07-21 | $21.95 | $21.95 | 5,147 | — | — |
| 2021-07-20 | $22.58 | $22.58 | 16,227 | — | — |
| 2021-07-19 | $22.42 | $22.42 | 11,920 | — | — |
| 2021-07-16 | $23.25 | $23.25 | 5,333 | — | — |
| 2021-07-15 | $22.50 | $22.50 | 10,440 | — | — |
| 2021-07-14 | $22.05 | $22.05 | 2,480 | — | — |
| 2021-07-13 | $22.28 | $22.28 | 1,667 | — | — |
| 2021-07-12 | $22.50 | $22.50 | 4,427 | — | — |
| 2021-07-09 | $22.35 | $22.35 | 12,293 | — | — |
| 2021-07-08 | $20.85 | $20.85 | 9,267 | — | — |
| 2021-07-07 | $22.07 | $22.07 | 13,147 | — | — |
| 2021-07-06 | $23.55 | $23.55 | 2,880 | — | — |
| 2021-07-02 | $23.98 | $23.98 | 3,187 | — | — |
| 2021-07-01 | $24.45 | $24.45 | 1,987 | — | — |
| 2021-06-30 | $24.08 | $24.08 | 2,947 | — | — |
| 2021-06-29 | $23.33 | $23.33 | 12,107 | — | — |
| 2021-06-28 | $24.00 | $24.00 | 7,080 | — | — |
| 2021-06-25 | $24.75 | $24.75 | 2,720 | — | — |
| 2021-06-24 | $25.05 | $25.05 | 1,667 | — | — |
| 2021-06-23 | $24.38 | $24.38 | 8,933 | — | — |
| 2021-06-22 | $24.00 | $24.00 | 12,907 | — | — |
| 2021-06-21 | $26.25 | $26.25 | 5,027 | — | — |
| 2021-06-18 | $26.25 | $26.25 | 9,413 | — | — |
| 2021-06-17 | $24.71 | $24.71 | 13,253 | — | — |
| 2021-06-16 | $26.03 | $26.03 | 30,413 | — | — |
| 2021-06-15 | $29.33 | $29.33 | 14,800 | — | — |
| 2021-06-14 | $30.15 | $30.15 | 48,560 | — | — |
| 2021-06-11 | $27.27 | $27.27 | 14,213 | — | — |
| 2021-06-10 | $25.50 | $25.50 | 20,467 | — | — |
| 2021-06-09 | $24.34 | $24.34 | 17,560 | — | — |
| 2021-06-08 | $24.67 | $24.67 | 29,160 | — | — |
| 2021-06-07 | $22.42 | $22.42 | 46,493 | — | — |
| 2021-06-04 | $20.33 | $20.33 | 12,733 | — | — |
| 2021-06-03 | $19.13 | $19.13 | 4,000 | — | — |
| 2021-06-02 | $19.16 | $19.16 | 7,267 | — | — |
| 2021-06-01 | $19.13 | $19.13 | 6,760 | — | — |
| 2021-05-28 | $19.88 | $19.88 | 9,907 | — | — |
| 2021-05-27 | $19.95 | $19.95 | 11,093 | — | — |
| 2021-05-26 | $19.80 | $19.80 | 7,720 | — | — |
| 2021-05-25 | $19.73 | $19.73 | 11,400 | — | — |
| 2021-05-24 | $19.35 | $19.35 | 4,427 | — | — |
| 2021-05-21 | $19.22 | $19.22 | 5,107 | — | — |
| 2021-05-20 | $19.28 | $19.28 | 8,467 | — | — |
| 2021-05-19 | $18.75 | $18.75 | 7,787 | — | — |
| 2021-05-18 | $18.38 | $18.38 | 1,160 | — | — |
| 2021-05-17 | $18.67 | $18.67 | 6,053 | — | — |
| 2021-05-14 | $18.75 | $18.75 | 10,533 | — | — |
| 2021-05-13 | $18.86 | $18.86 | 6,493 | — | — |
| 2021-05-12 | $18.53 | $18.53 | 9,053 | — | — |
| 2021-05-11 | $19.61 | $19.61 | 3,520 | — | — |
| 2021-05-10 | $19.58 | $19.58 | 18,893 | — | — |
| 2021-05-07 | $20.33 | $20.33 | 8,760 | — | — |
| 2021-05-06 | $19.50 | $19.50 | 13,747 | — | — |
| 2021-05-05 | $19.20 | $19.20 | 7,480 | — | — |
| 2021-05-04 | $18.60 | $18.60 | 5,413 | — | — |
| 2021-05-03 | $18.86 | $18.86 | 15,840 | — | — |
| 2021-04-30 | $20.25 | $20.25 | 12,053 | — | — |
| 2021-04-29 | $20.48 | $20.48 | 13,627 | — | — |
| 2021-04-28 | $19.35 | $19.35 | 12,787 | — | — |
| 2021-04-27 | $18.53 | $18.53 | 18,333 | — | — |
| 2021-04-26 | $18.15 | $18.15 | 8,200 | — | — |
| 2021-04-23 | $17.25 | $17.25 | 2,253 | — | — |
| 2021-04-22 | $17.59 | $17.59 | 3,107 | — | — |
| 2021-04-21 | $17.63 | $17.63 | 3,227 | — | — |
| 2021-04-20 | $18.23 | $18.23 | 7,667 | — | — |
| 2021-04-19 | $18.32 | $18.32 | 20,587 | — | — |
| 2021-04-16 | $18.15 | $18.15 | 10,000 | — | — |
| 2021-04-15 | $17.33 | $17.33 | 5,387 | — | — |
| 2021-04-14 | $17.06 | $17.06 | 6,293 | — | — |
| 2021-04-13 | $17.10 | $17.10 | 4,560 | — | — |
| 2021-04-12 | $16.58 | $16.58 | 5,187 | — | — |
| 2021-04-09 | $17.25 | $17.25 | 7,573 | — | — |
| 2021-04-08 | $17.63 | $17.63 | 24,493 | — | — |
| 2021-04-07 | $18.00 | $18.00 | 7,680 | — | — |
| 2021-04-06 | $19.42 | $19.42 | 6,600 | — | — |
| 2021-04-05 | $19.17 | $19.17 | 8,027 | — | — |
| 2021-04-01 | $19.28 | $19.28 | 6,213 | — | — |
| 2021-03-31 | $18.45 | $18.45 | 7,680 | — | — |
| 2021-03-30 | $18.83 | $18.83 | 15,747 | — | — |
| 2021-03-29 | $20.48 | $20.48 | 16,773 | — | — |
| 2021-03-26 | $19.13 | $19.13 | 21,587 | — | — |
| 2021-03-25 | $18.23 | $18.23 | 16,987 | — | — |
| 2021-03-24 | $19.35 | $19.35 | 16,187 | — | — |
| 2021-03-23 | $19.50 | $19.50 | 6,533 | — | — |
| 2021-03-22 | $19.73 | $19.73 | 21,347 | — | — |
| 2021-03-19 | $19.13 | $19.13 | 31,973 | — | — |
| 2021-03-18 | $20.20 | $20.20 | 16,667 | — | — |
| 2021-03-17 | $20.25 | $20.25 | 10,560 | — | — |
| 2021-03-16 | $19.50 | $19.50 | 15,413 | — | — |
| 2021-03-15 | $19.88 | $19.88 | 11,840 | — | — |
| 2021-03-12 | $18.72 | $18.72 | 13,493 | — | — |
| 2021-03-11 | $18.75 | $18.75 | 11,747 | — | — |
| 2021-03-10 | $19.01 | $19.01 | 19,200 | — | — |
| 2021-03-09 | $19.35 | $19.35 | 40,267 | — | — |
| 2021-03-08 | $20.78 | $20.78 | 41,160 | — | — |
| 2021-03-05 | $17.17 | $17.17 | 30,533 | — | — |
| 2021-03-04 | $13.43 | $13.43 | 52,347 | — | — |
| 2021-03-03 | $17.77 | $17.77 | 34,400 | — | — |
| 2021-03-02 | $21.75 | $21.75 | 22,627 | — | — |
| 2021-03-01 | $23.33 | $23.33 | 23,653 | — | — |
| 2021-02-26 | $23.92 | $23.92 | 11,067 | — | — |
| 2021-02-25 | $22.88 | $22.88 | 34,947 | — | — |
| 2021-02-24 | $27.81 | $27.81 | 21,747 | — | — |
| 2021-02-23 | $28.95 | $28.95 | 17,560 | — | — |
| 2021-02-22 | $29.48 | $29.48 | 30,973 | — | — |
| 2021-02-19 | $27.98 | $27.98 | 20,053 | — | — |
| 2021-02-18 | $25.98 | $25.98 | 33,360 | — | — |
| 2021-02-17 | $26.70 | $26.70 | 30,387 | — | — |
| 2021-02-16 | $26.40 | $26.40 | 50,373 | — | — |
| 2021-02-12 | $22.88 | $22.88 | 27,013 | — | — |
| 2021-02-11 | $20.55 | $20.55 | 37,053 | — | — |
| 2021-02-10 | $18.05 | $18.05 | 25,827 | — | — |
| 2021-02-09 | $17.63 | $17.63 | 49,600 | — | — |
| 2021-02-08 | $17.63 | $17.63 | 70,880 | — | — |
| 2021-02-05 | $18.67 | $18.67 | 59,733 | — | — |
| 2021-02-04 | $13.13 | $13.13 | 44,707 | — | — |
| 2021-02-03 | $10.80 | $10.80 | 21,987 | — | — |
| 2021-02-02 | $11.05 | $11.05 | 50,813 | — | — |
| 2021-02-01 | $9.62 | $9.62 | 82,947 | — | — |
| 2021-01-29 | $7.02 | $7.02 | 27,480 | — | — |
| 2021-01-28 | $5.51 | $5.51 | 22,187 | — | — |
| 2021-01-27 | $5.63 | $5.63 | 27,000 | — | — |
| 2021-01-26 | $4.95 | $4.95 | 17,133 | — | — |
| 2021-01-25 | $5.00 | $5.00 | 9,373 | — | — |
| 2021-01-22 | $5.10 | $5.10 | 3,267 | — | — |
| 2021-01-21 | $4.80 | $4.80 | 8,560 | — | — |
| 2021-01-20 | $4.78 | $4.78 | 23,347 | — | — |
| 2021-01-19 | $4.88 | $4.88 | 11,720 | — | — |
| 2021-01-15 | $5.12 | $5.12 | 5,187 | — | — |
| 2021-01-14 | $5.10 | $5.10 | 10,400 | — | — |
| 2021-01-13 | $5.00 | $5.00 | 1,253 | — | — |
| 2021-01-12 | $5.00 | $5.00 | 23,680 | — | — |
| 2021-01-11 | $5.29 | $5.29 | 63,453 | — | — |
| 2021-01-08 | $4.28 | $4.28 | 5,413 | — | — |