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
- 2015-10-12 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $20.06 | $34.33 | 1,900 | — | — |
| 2021-12-30 | $19.97 | $34.17 | 3,600 | — | — |
| 2021-12-29 | $19.99 | $34.20 | 1,500 | — | — |
| 2021-12-28 | $19.98 | $34.19 | 20,600 | — | — |
| 2021-12-27 | $19.93 | $34.11 | 10,700 | — | — |
| 2021-12-23 | $19.84 | $33.95 | 2,000 | — | — |
| 2021-12-22 | $19.59 | $33.53 | 13,000 | — | — |
| 2021-12-21 | $19.38 | $33.17 | 3,500 | — | — |
| 2021-12-20 | $19.17 | $32.80 | 2,100 | — | — |
| 2021-12-17 | $19.28 | $32.99 | 11,900 | — | — |
| 2021-12-16 | $19.42 | $33.23 | 4,500 | — | — |
| 2021-12-15 | $19.54 | $33.44 | 9,900 | — | — |
| 2021-12-14 | $19.47 | $33.31 | 8,500 | — | — |
| 2021-12-13 | $19.69 | $33.69 | 6,500 | — | — |
| 2021-12-10 | $19.84 | $33.96 | 3,500 | — | — |
| 2021-12-09 | $19.73 | $33.76 | 13,600 | — | — |
| 2021-12-08 | $19.85 | $33.97 | 1,100 | — | — |
| 2021-12-07 | $19.84 | $33.95 | 11,800 | — | — |
| 2021-12-06 | $19.80 | $33.88 | 200 | — | — |
| 2021-12-03 | $19.61 | $33.56 | 3,200 | — | — |
| 2021-12-02 | $19.69 | $33.70 | 1,900 | — | — |
| 2021-12-01 | $19.43 | $33.26 | 17,500 | — | — |
| 2021-11-30 | $19.55 | $33.46 | 6,900 | — | — |
| 2021-11-29 | $19.72 | $33.75 | 3,300 | — | — |
| 2021-11-26 | $19.70 | $33.71 | 1,000 | — | — |
| 2021-11-24 | $19.92 | $34.09 | 700 | — | — |
| 2021-11-23 | $19.91 | $34.07 | 1,900 | — | — |
| 2021-11-22 | $19.85 | $33.96 | 2,200 | — | — |
| 2021-11-19 | $19.86 | $33.98 | 600 | — | — |
| 2021-11-18 | $19.99 | $34.20 | 700 | — | — |
| 2021-11-17 | $19.97 | $34.18 | 800 | — | — |
| 2021-11-16 | $20.01 | $34.25 | 3,700 | — | — |
| 2021-11-15 | $19.99 | $34.21 | 2,000 | — | — |
| 2021-11-12 | $20.12 | $34.43 | 2,300 | — | — |
| 2021-11-11 | $20.18 | $34.53 | 36,300 | — | — |
| 2021-11-10 | $20.07 | $34.35 | 12,600 | — | — |
| 2021-11-09 | $20.11 | $34.41 | 19,900 | — | — |
| 2021-11-08 | $20.25 | $34.65 | 16,800 | — | — |
| 2021-11-05 | $20.11 | $34.41 | 20,700 | — | — |
| 2021-11-04 | $19.91 | $34.08 | 16,400 | — | — |
| 2021-11-03 | $19.90 | $34.06 | 13,100 | — | — |
| 2021-11-02 | $19.91 | $34.08 | 23,100 | — | — |
| 2021-11-01 | $20.00 | $34.22 | 1,700 | — | — |
| 2021-10-29 | $20.07 | $34.34 | 1,000 | — | — |
| 2021-10-28 | $20.13 | $34.46 | 4,200 | — | — |
| 2021-10-27 | $20.00 | $34.22 | 2,300 | — | — |
| 2021-10-26 | $20.04 | $34.29 | 16,500 | — | — |
| 2021-10-25 | $20.07 | $34.35 | 7,900 | — | — |
| 2021-10-22 | $20.08 | $34.37 | 8,200 | — | — |
| 2021-10-21 | $20.06 | $34.32 | 2,600 | — | — |
| 2021-10-20 | $20.01 | $34.25 | 5,100 | — | — |
| 2021-10-19 | $19.98 | $34.20 | 7,100 | — | — |
| 2021-10-18 | $19.91 | $34.06 | 1,000 | — | — |
| 2021-10-15 | $19.86 | $33.99 | 13,100 | — | — |
| 2021-10-14 | $19.84 | $33.95 | 9,500 | — | — |
| 2021-10-13 | $19.83 | $33.94 | 6,900 | — | — |
| 2021-10-12 | $19.74 | $33.79 | 6,600 | — | — |
| 2021-10-11 | $20.01 | $33.60 | 3,900 | — | — |
| 2021-10-08 | $20.07 | $33.69 | 1,000 | — | — |
| 2021-10-07 | $19.89 | $33.40 | 8,300 | — | — |
| 2021-10-06 | $19.92 | $33.44 | 6,200 | — | — |
| 2021-10-05 | $19.85 | $33.33 | 24,100 | — | — |
| 2021-10-04 | $19.76 | $33.17 | 5,600 | — | — |
| 2021-10-01 | $19.82 | $33.27 | 400 | — | — |
| 2021-09-30 | $19.61 | $32.93 | 1,100 | — | — |
| 2021-09-29 | $19.71 | $33.09 | 1,600 | — | — |
| 2021-09-28 | $19.58 | $32.88 | 3,200 | — | — |
| 2021-09-27 | $19.72 | $33.10 | 1,000 | — | — |
| 2021-09-24 | $19.65 | $32.98 | 8,800 | — | — |
| 2021-09-23 | $19.67 | $33.03 | 4,500 | — | — |
| 2021-09-22 | $19.61 | $32.92 | 3,600 | — | — |
| 2021-09-21 | $19.45 | $32.65 | 2,800 | — | — |
| 2021-09-20 | $19.24 | $32.30 | 9,300 | — | — |
| 2021-09-17 | $19.50 | $32.74 | 300 | — | — |
| 2021-09-16 | $19.60 | $32.91 | 4,900 | — | — |
| 2021-09-15 | $19.78 | $33.21 | 18,600 | — | — |
| 2021-09-14 | $19.58 | $32.87 | 9,600 | — | — |
| 2021-09-13 | $19.63 | $32.95 | 5,900 | — | — |
| 2021-09-10 | $19.60 | $32.90 | 4,600 | — | — |
| 2021-09-09 | $19.67 | $33.03 | 15,600 | — | — |
| 2021-09-08 | $19.56 | $32.84 | 5,200 | — | — |
| 2021-09-07 | $19.60 | $32.91 | 3,300 | — | — |
| 2021-09-03 | $19.80 | $33.23 | 300 | — | — |
| 2021-09-02 | $19.76 | $33.17 | 3,100 | — | — |
| 2021-09-01 | $19.67 | $33.02 | 6,700 | — | — |
| 2021-08-31 | $19.60 | $32.91 | 2,100 | — | — |
| 2021-08-30 | $19.59 | $32.89 | 9,900 | — | — |
| 2021-08-27 | $19.75 | $33.16 | 40,500 | — | — |
| 2021-08-26 | $19.55 | $32.82 | 12,900 | — | — |
| 2021-08-25 | $19.70 | $33.07 | 3,000 | — | — |
| 2021-08-24 | $19.57 | $32.86 | 2,700 | — | — |
| 2021-08-23 | $19.48 | $32.70 | 400 | — | — |
| 2021-08-20 | $19.41 | $32.58 | 5,900 | — | — |
| 2021-08-19 | $19.04 | $31.95 | 1,000 | — | — |
| 2021-08-18 | $19.53 | $32.79 | 4,500 | — | — |
| 2021-08-17 | $19.65 | $32.99 | 1,700 | — | — |
| 2021-08-16 | $19.82 | $33.27 | 2,100 | — | — |
| 2021-08-13 | $19.87 | $33.35 | 3,500 | — | — |
| 2021-08-12 | $19.79 | $33.23 | 3,600 | — | — |
| 2021-08-11 | $19.69 | $33.05 | 900 | — | — |
| 2021-08-10 | $19.66 | $33.00 | 3,700 | — | — |
| 2021-08-09 | $19.51 | $32.75 | 500 | — | — |
| 2021-08-06 | $19.53 | $32.79 | 1,300 | — | — |
| 2021-08-05 | $19.41 | $32.58 | 5,300 | — | — |
| 2021-08-04 | $19.15 | $32.15 | 5,200 | — | — |
| 2021-08-03 | $19.29 | $32.38 | 29,600 | — | — |
| 2021-08-02 | $19.37 | $32.52 | 26,700 | — | — |
| 2021-07-30 | $19.34 | $32.46 | 14,500 | — | — |
| 2021-07-29 | $19.45 | $32.66 | 15,000 | — | — |
| 2021-07-28 | $19.54 | $32.80 | 1,300 | — | — |
| 2021-07-27 | $19.47 | $32.69 | 3,600 | — | — |
| 2021-07-26 | $19.51 | $32.75 | 9,600 | — | — |
| 2021-07-23 | $19.41 | $32.58 | 13,000 | — | — |
| 2021-07-22 | $19.40 | $32.56 | 3,100 | — | — |
| 2021-07-21 | $19.50 | $32.74 | 8,900 | — | — |
| 2021-07-20 | $19.37 | $32.51 | 3,000 | — | — |
| 2021-07-19 | $19.04 | $31.96 | 5,800 | — | — |
| 2021-07-16 | $19.34 | $32.47 | 3,400 | — | — |
| 2021-07-15 | $19.41 | $32.58 | 2,600 | — | — |
| 2021-07-14 | $19.49 | $32.71 | 800 | — | — |
| 2021-07-13 | $19.61 | $32.91 | 700 | — | — |
| 2021-07-12 | $20.12 | $33.15 | 2,000 | — | — |
| 2021-07-09 | $19.97 | $32.90 | 2,200 | — | — |
| 2021-07-08 | $19.68 | $32.43 | 1,100 | — | — |
| 2021-07-07 | $19.82 | $32.66 | 8,300 | — | — |
| 2021-07-06 | $19.99 | $32.94 | 10,000 | — | — |
| 2021-07-02 | $20.00 | $32.95 | 6,800 | — | — |
| 2021-07-01 | $19.78 | $32.59 | 12,700 | — | — |
| 2021-06-30 | $19.67 | $32.40 | 5,500 | — | — |
| 2021-06-29 | $19.63 | $32.35 | 12,200 | — | — |
| 2021-06-28 | $19.80 | $32.63 | 4,700 | — | — |
| 2021-06-25 | $19.83 | $32.67 | 7,800 | — | — |
| 2021-06-24 | $19.91 | $32.80 | 2,700 | — | — |
| 2021-06-23 | $19.84 | $32.69 | 5,600 | — | — |
| 2021-06-22 | $19.84 | $32.69 | 11,900 | — | — |
| 2021-06-21 | $19.81 | $32.64 | 4,000 | — | — |
| 2021-06-18 | $19.46 | $32.07 | 2,300 | — | — |
| 2021-06-17 | $19.89 | $32.77 | 8,600 | — | — |
| 2021-06-16 | $20.14 | $33.18 | 6,600 | — | — |
| 2021-06-15 | $20.05 | $33.03 | 3,500 | — | — |
| 2021-06-14 | $20.24 | $33.35 | 4,900 | — | — |
| 2021-06-11 | $20.19 | $33.27 | 10,200 | — | — |
| 2021-06-10 | $20.03 | $33.00 | 22,100 | — | — |
| 2021-06-09 | $20.19 | $33.28 | 14,800 | — | — |
| 2021-06-08 | $20.17 | $33.24 | 3,800 | — | — |
| 2021-06-07 | $20.06 | $33.05 | 10,500 | — | — |
| 2021-06-04 | $19.98 | $32.91 | 14,900 | — | — |
| 2021-06-03 | $19.92 | $32.82 | 13,200 | — | — |
| 2021-06-02 | $19.88 | $32.76 | 23,000 | — | — |
| 2021-06-01 | $19.80 | $32.63 | 14,900 | — | — |
| 2021-05-28 | $19.58 | $32.26 | 3,400 | — | — |
| 2021-05-27 | $19.50 | $32.13 | 9,000 | — | — |
| 2021-05-26 | $19.38 | $31.93 | 5,800 | — | — |
| 2021-05-25 | $19.20 | $31.64 | 9,400 | — | — |
| 2021-05-24 | $19.38 | $31.94 | 11,900 | — | — |
| 2021-05-21 | $19.33 | $31.85 | 13,300 | — | — |
| 2021-05-20 | $19.29 | $31.78 | 12,600 | — | — |
| 2021-05-19 | $19.21 | $31.66 | 4,000 | — | — |
| 2021-05-18 | $19.19 | $31.63 | 8,600 | — | — |
| 2021-05-17 | $19.16 | $31.56 | 11,600 | — | — |
| 2021-05-14 | $19.04 | $31.37 | 7,500 | — | — |
| 2021-05-13 | $18.75 | $30.90 | 6,200 | — | — |
| 2021-05-12 | $18.30 | $30.15 | 4,400 | — | — |
| 2021-05-11 | $18.91 | $31.15 | 9,900 | — | — |
| 2021-05-10 | $19.14 | $31.54 | 9,500 | — | — |
| 2021-05-07 | $19.27 | $31.75 | 24,500 | — | — |
| 2021-05-06 | $19.18 | $31.61 | 1,500 | — | — |
| 2021-05-05 | $19.25 | $31.71 | 18,300 | — | — |
| 2021-05-04 | $19.16 | $31.57 | 20,400 | — | — |
| 2021-05-03 | $19.30 | $31.80 | 4,900 | — | — |
| 2021-04-30 | $19.26 | $31.74 | 8,300 | — | — |
| 2021-04-29 | $19.42 | $32.01 | 12,100 | — | — |
| 2021-04-28 | $19.33 | $31.84 | 23,200 | — | — |
| 2021-04-27 | $19.25 | $31.71 | 30,400 | — | — |
| 2021-04-26 | $19.19 | $31.62 | 3,700 | — | — |
| 2021-04-23 | $19.14 | $31.54 | 5,000 | — | — |
| 2021-04-22 | $19.06 | $31.41 | 7,300 | — | — |
| 2021-04-21 | $19.14 | $31.54 | 2,000 | — | — |
| 2021-04-20 | $19.02 | $31.34 | 1,700 | — | — |
| 2021-04-19 | $19.10 | $31.47 | 4,200 | — | — |
| 2021-04-16 | $19.13 | $31.52 | 5,300 | — | — |
| 2021-04-15 | $19.07 | $31.42 | 7,000 | — | — |
| 2021-04-14 | $18.95 | $31.22 | 5,900 | — | — |
| 2021-04-13 | $19.05 | $31.38 | 6,700 | — | — |
| 2021-04-12 | $19.09 | $31.46 | 9,400 | — | — |
| 2021-04-09 | $18.87 | $30.47 | 12,800 | — | — |
| 2021-04-08 | $19.22 | $31.03 | 12,300 | — | — |
| 2021-04-07 | $19.38 | $31.29 | 3,600 | — | — |
| 2021-04-06 | $19.23 | $31.05 | 115,400 | — | — |
| 2021-04-05 | $19.09 | $30.82 | 26,800 | — | — |
| 2021-04-01 | $18.85 | $30.44 | 8,700 | — | — |
| 2021-03-31 | $18.58 | $30.01 | 1,800 | — | — |
| 2021-03-30 | $18.66 | $30.13 | 1,700 | — | — |
| 2021-03-29 | $18.61 | $30.05 | 89,700 | — | — |
| 2021-03-26 | $18.62 | $30.06 | 3,500 | — | — |
| 2021-03-25 | $18.40 | $29.72 | 500 | — | — |
| 2021-03-24 | $18.23 | $29.43 | 9,900 | — | — |
| 2021-03-23 | $18.34 | $29.61 | 2,500 | — | — |
| 2021-03-22 | $18.55 | $29.95 | 6,900 | — | — |
| 2021-03-19 | $18.55 | $29.95 | 1,300 | — | — |
| 2021-03-18 | $18.34 | $29.62 | 1,100 | — | — |
| 2021-03-17 | $18.77 | $30.31 | 4,300 | — | — |
| 2021-03-16 | $18.76 | $30.29 | 1,800 | — | — |
| 2021-03-15 | $18.88 | $30.49 | 2,900 | — | — |
| 2021-03-12 | $18.58 | $30.01 | 3,800 | — | — |
| 2021-03-11 | $18.46 | $29.80 | 3,800 | — | — |
| 2021-03-10 | $18.37 | $29.66 | 900 | — | — |
| 2021-03-09 | $18.20 | $29.39 | 600 | — | — |
| 2021-03-08 | $18.08 | $29.20 | 1,500 | — | — |
| 2021-03-05 | $17.87 | $28.85 | 12,500 | — | — |
| 2021-03-04 | $17.98 | $29.03 | 9,500 | — | — |
| 2021-03-03 | $18.27 | $29.51 | 4,000 | — | — |
| 2021-03-02 | $18.16 | $29.33 | 2,500 | — | — |
| 2021-03-01 | $17.93 | $28.96 | 6,700 | — | — |
| 2021-02-26 | $17.75 | $28.66 | 300 | — | — |
| 2021-02-25 | $17.57 | $28.37 | 3,500 | — | — |
| 2021-02-24 | $17.78 | $28.70 | 7,000 | — | — |
| 2021-02-23 | $17.48 | $28.22 | 2,600 | — | — |
| 2021-02-22 | $17.60 | $28.42 | 6,300 | — | — |
| 2021-02-19 | $17.46 | $28.19 | 3,500 | — | — |
| 2021-02-18 | $17.41 | $28.11 | 7,600 | — | — |
| 2021-02-17 | $17.38 | $28.06 | 4,600 | — | — |
| 2021-02-16 | $17.40 | $28.10 | 1,700 | — | — |
| 2021-02-12 | $17.35 | $28.02 | 2,400 | — | — |
| 2021-02-11 | $17.27 | $27.89 | 13,800 | — | — |
| 2021-02-10 | $17.30 | $27.93 | 15,300 | — | — |
| 2021-02-09 | $17.00 | $27.45 | 7,000 | — | — |
| 2021-02-08 | $17.18 | $27.75 | 4,000 | — | — |
| 2021-02-05 | $17.18 | $27.74 | 3,700 | — | — |
| 2021-02-04 | $16.90 | $27.29 | 2,300 | — | — |
| 2021-02-03 | $16.81 | $27.14 | 1,400 | — | — |
| 2021-02-02 | $16.69 | $26.95 | 4,000 | — | — |
| 2021-02-01 | $16.39 | $26.46 | 4,900 | — | — |
| 2021-01-29 | $16.13 | $26.04 | 400 | — | — |
| 2021-01-28 | $16.34 | $26.39 | 3,100 | — | — |
| 2021-01-27 | $16.44 | $26.54 | 3,800 | — | — |
| 2021-01-26 | $16.61 | $26.83 | 400 | — | — |
| 2021-01-25 | $16.48 | $26.61 | 5,000 | — | — |
| 2021-01-22 | $16.53 | $26.69 | 1,700 | — | — |
| 2021-01-21 | $16.59 | $26.78 | 6,500 | — | — |
| 2021-01-20 | $16.50 | $26.65 | 2,300 | — | — |
| 2021-01-19 | $16.39 | $26.46 | 8,700 | — | — |
| 2021-01-15 | $16.38 | $26.45 | 1,400 | — | — |
| 2021-01-14 | $16.32 | $26.35 | 4,600 | — | — |
| 2021-01-13 | $16.10 | $26.00 | 700 | — | — |
| 2021-01-12 | $16.05 | $25.92 | 49,600 | — | — |
| 2021-01-11 | $16.90 | $26.69 | 8,300 | — | — |
| 2021-01-08 | $16.56 | $26.16 | 2,900 | — | — |
| 2021-01-07 | $16.42 | $25.93 | 1,900 | — | — |
| 2021-01-06 | $16.31 | $25.76 | 8,800 | — | — |
| 2021-01-05 | $16.26 | $25.68 | 2,700 | — | — |
| 2021-01-04 | $16.04 | $25.33 | 22,100 | — | — |