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
- 1996-01-09 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 | $18.48 | $25.13 | 13,663 | — | — |
| 2021-12-30 | $19.12 | $26.00 | 5,150 | — | — |
| 2021-12-29 | $18.96 | $25.78 | 3,838 | — | — |
| 2021-12-28 | $19.52 | $26.54 | 12,525 | — | — |
| 2021-12-27 | $19.84 | $26.98 | 12,013 | — | — |
| 2021-12-23 | $20.48 | $27.85 | 20,125 | — | — |
| 2021-12-22 | $19.60 | $26.65 | 12,300 | — | — |
| 2021-12-21 | $19.84 | $26.98 | 17,525 | — | — |
| 2021-12-20 | $20.80 | $28.28 | 46,863 | — | — |
| 2021-12-17 | $21.04 | $28.61 | 340,338 | — | — |
| 2021-12-16 | $20.48 | $27.85 | 64,413 | — | — |
| 2021-12-15 | $22.16 | $30.13 | 7,038 | — | — |
| 2021-12-14 | $20.72 | $28.18 | 3,500 | — | — |
| 2021-12-13 | $20.80 | $28.28 | 5,025 | — | — |
| 2021-12-10 | $20.96 | $28.50 | 6,000 | — | — |
| 2021-12-09 | $20.32 | $27.63 | 3,588 | — | — |
| 2021-12-08 | $21.20 | $28.83 | 1,125 | — | — |
| 2021-12-07 | $21.44 | $29.15 | 2,813 | — | — |
| 2021-12-06 | $20.80 | $28.28 | 2,925 | — | — |
| 2021-12-03 | $20.08 | $27.31 | 9,988 | — | — |
| 2021-12-02 | $20.96 | $28.50 | 5,163 | — | — |
| 2021-12-01 | $21.12 | $28.72 | 20,250 | — | — |
| 2021-11-30 | $21.12 | $28.72 | 8,175 | — | — |
| 2021-11-29 | $19.76 | $26.87 | 4,950 | — | — |
| 2021-11-26 | $19.84 | $26.98 | 3,950 | — | — |
| 2021-11-24 | $20.96 | $28.50 | 5,100 | — | — |
| 2021-11-23 | $20.32 | $27.63 | 2,650 | — | — |
| 2021-11-22 | $21.04 | $28.61 | 4,200 | — | — |
| 2021-11-19 | $20.56 | $27.96 | 8,763 | — | — |
| 2021-11-18 | $20.96 | $28.50 | 4,250 | — | — |
| 2021-11-17 | $21.36 | $29.05 | 2,763 | — | — |
| 2021-11-16 | $22.40 | $30.46 | 4,538 | — | — |
| 2021-11-15 | $22.40 | $30.46 | 6,700 | — | — |
| 2021-11-12 | $22.32 | $30.35 | 3,113 | — | — |
| 2021-11-11 | $22.24 | $30.24 | 3,038 | — | — |
| 2021-11-10 | $22.56 | $30.68 | 6,700 | — | — |
| 2021-11-09 | $22.48 | $30.57 | 2,100 | — | — |
| 2021-11-08 | $23.20 | $31.55 | 4,688 | — | — |
| 2021-11-05 | $22.48 | $30.57 | 5,763 | — | — |
| 2021-11-04 | $22.80 | $31.00 | 8,113 | — | — |
| 2021-11-03 | $22.56 | $30.68 | 13,075 | — | — |
| 2021-11-02 | $23.20 | $31.55 | 5,800 | — | — |
| 2021-11-01 | $23.52 | $31.98 | 10,425 | — | — |
| 2021-10-29 | $23.84 | $32.42 | 5,363 | — | — |
| 2021-10-28 | $23.52 | $31.98 | 4,563 | — | — |
| 2021-10-27 | $23.20 | $31.55 | 15,625 | — | — |
| 2021-10-26 | $24.00 | $32.64 | 14,638 | — | — |
| 2021-10-25 | $23.20 | $31.55 | 43,800 | — | — |
| 2021-10-22 | $23.60 | $32.09 | 119,550 | — | — |
| 2021-10-21 | $24.56 | $33.40 | 6,925 | — | — |
| 2021-10-20 | $25.20 | $34.27 | 5,338 | — | — |
| 2021-10-19 | $24.24 | $32.96 | 11,100 | — | — |
| 2021-10-18 | $25.44 | $34.59 | 5,525 | — | — |
| 2021-10-15 | $25.52 | $34.70 | 10,013 | — | — |
| 2021-10-14 | $24.24 | $32.96 | 4,763 | — | — |
| 2021-10-13 | $25.28 | $34.38 | 10,275 | — | — |
| 2021-10-12 | $25.04 | $34.05 | 8,388 | — | — |
| 2021-10-11 | $24.64 | $33.51 | 8,250 | — | — |
| 2021-10-08 | $25.52 | $34.70 | 2,913 | — | — |
| 2021-10-07 | $25.04 | $34.05 | 9,463 | — | — |
| 2021-10-06 | $25.92 | $35.25 | 4,350 | — | — |
| 2021-10-05 | $25.52 | $34.70 | 49,863 | — | — |
| 2021-10-04 | $25.68 | $34.92 | 5,088 | — | — |
| 2021-10-01 | $26.88 | $36.55 | 31,875 | — | — |
| 2021-09-30 | $26.56 | $36.12 | 6,838 | — | — |
| 2021-09-29 | $26.72 | $36.33 | 4,538 | — | — |
| 2021-09-28 | $26.64 | $36.23 | 15,075 | — | — |
| 2021-09-27 | $26.88 | $36.55 | 61,738 | — | — |
| 2021-09-24 | $28.32 | $38.51 | 19,000 | — | — |
| 2021-09-23 | $29.20 | $39.71 | 7,438 | — | — |
| 2021-09-22 | $27.60 | $37.53 | 10,813 | — | — |
| 2021-09-21 | $28.00 | $38.08 | 7,525 | — | — |
| 2021-09-20 | $28.16 | $38.29 | 37,363 | — | — |
| 2021-09-17 | $30.72 | $41.77 | 93,625 | — | — |
| 2021-09-16 | $32.16 | $43.73 | 40,675 | — | — |
| 2021-09-15 | $30.72 | $41.77 | 11,650 | — | — |
| 2021-09-14 | $29.68 | $40.36 | 13,725 | — | — |
| 2021-09-13 | $30.32 | $41.23 | 18,313 | — | — |
| 2021-09-10 | $30.08 | $40.90 | 14,300 | — | — |
| 2021-09-09 | $29.60 | $40.25 | 16,488 | — | — |
| 2021-09-08 | $29.04 | $39.49 | 13,650 | — | — |
| 2021-09-07 | $29.76 | $40.47 | 13,363 | — | — |
| 2021-09-03 | $30.40 | $41.34 | 27,038 | — | — |
| 2021-09-02 | $30.64 | $41.67 | 18,200 | — | — |
| 2021-09-01 | $30.24 | $41.12 | 28,100 | — | — |
| 2021-08-31 | $29.36 | $39.92 | 42,225 | — | — |
| 2021-08-30 | $29.52 | $40.14 | 69,275 | — | — |
| 2021-08-27 | $28.08 | $38.18 | 52,550 | — | — |
| 2021-08-26 | $27.36 | $37.21 | 21,488 | — | — |
| 2021-08-25 | $26.88 | $36.55 | 33,388 | — | — |
| 2021-08-24 | $25.92 | $35.25 | 10,400 | — | — |
| 2021-08-23 | $25.04 | $34.05 | 8,438 | — | — |
| 2021-08-20 | $24.56 | $33.40 | 15,875 | — | — |
| 2021-08-19 | $23.60 | $32.09 | 17,175 | — | — |
| 2021-08-18 | $24.96 | $33.94 | 21,288 | — | — |
| 2021-08-17 | $24.40 | $33.18 | 51,000 | — | — |
| 2021-08-16 | $25.84 | $35.14 | 16,188 | — | — |
| 2021-08-13 | $26.72 | $36.33 | 20,038 | — | — |
| 2021-08-12 | $27.68 | $37.64 | 25,975 | — | — |
| 2021-08-11 | $28.00 | $38.08 | 68,113 | — | — |
| 2021-08-10 | $27.52 | $37.42 | 77,038 | — | — |
| 2021-08-09 | $25.68 | $34.92 | 92,688 | — | — |
| 2021-08-06 | $24.08 | $32.74 | 143,513 | — | — |
| 2021-08-05 | $24.32 | $33.07 | 40,100 | — | — |
| 2021-08-04 | $23.76 | $32.31 | 40,213 | — | — |
| 2021-08-03 | $23.28 | $31.66 | 51,775 | — | — |
| 2021-08-02 | $23.60 | $32.09 | 23,663 | — | — |
| 2021-07-30 | $23.68 | $32.20 | 23,563 | — | — |
| 2021-07-29 | $23.36 | $31.77 | 41,938 | — | — |
| 2021-07-28 | $23.60 | $32.09 | 29,588 | — | — |
| 2021-07-27 | $22.80 | $31.00 | 13,200 | — | — |
| 2021-07-26 | $22.80 | $31.00 | 23,613 | — | — |
| 2021-07-23 | $23.12 | $31.44 | 27,875 | — | — |
| 2021-07-22 | $23.36 | $31.77 | 32,450 | — | — |
| 2021-07-21 | $24.72 | $33.62 | 20,975 | — | — |
| 2021-07-20 | $24.16 | $32.85 | 29,425 | — | — |
| 2021-07-19 | $22.96 | $31.22 | 28,400 | — | — |
| 2021-07-16 | $24.16 | $32.85 | 17,538 | — | — |
| 2021-07-15 | $25.04 | $34.05 | 45,325 | — | — |
| 2021-07-14 | $25.60 | $34.81 | 129,588 | — | — |
| 2021-07-13 | $27.28 | $37.10 | 92,863 | — | — |
| 2021-07-12 | $26.24 | $35.68 | 67,513 | — | — |
| 2021-07-09 | $26.00 | $35.36 | 494,425 | — | — |
| 2021-07-08 | $24.64 | $33.51 | 2,929,025 | — | — |
| 2021-07-07 | $21.84 | $29.70 | 49,425 | — | — |
| 2021-07-06 | $21.60 | $29.37 | 15,875 | — | — |
| 2021-07-02 | $21.68 | $29.48 | 25,538 | — | — |
| 2021-07-01 | $21.68 | $29.48 | 19,563 | — | — |
| 2021-06-30 | $21.52 | $29.26 | 23,050 | — | — |
| 2021-06-29 | $21.92 | $29.81 | 27,600 | — | — |
| 2021-06-28 | $22.16 | $30.13 | 112,688 | — | — |
| 2021-06-25 | $22.00 | $29.92 | 62,600 | — | — |
| 2021-06-24 | $21.84 | $29.70 | 164,575 | — | — |
| 2021-06-23 | $20.72 | $28.18 | 42,288 | — | — |
| 2021-06-22 | $20.48 | $27.85 | 79,088 | — | — |
| 2021-06-21 | $20.48 | $27.85 | 170,238 | — | — |
| 2021-06-18 | $20.08 | $27.31 | 338,475 | — | — |
| 2021-06-17 | $24.08 | $32.74 | 686,713 | — | — |
| 2021-06-16 | $26.96 | $36.66 | 375,838 | — | — |
| 2021-06-15 | $26.40 | $35.90 | 511,888 | — | — |
| 2021-06-14 | $27.60 | $37.53 | 1,533,875 | — | — |
| 2021-06-11 | $24.56 | $33.40 | 1,203,750 | — | — |
| 2021-06-10 | $20.48 | $27.85 | 47,550 | — | — |
| 2021-06-09 | $21.04 | $28.61 | 83,850 | — | — |
| 2021-06-08 | $22.56 | $30.68 | 220,025 | — | — |
| 2021-06-07 | $21.92 | $29.81 | 200,900 | — | — |
| 2021-06-04 | $21.12 | $28.72 | 39,888 | — | — |
| 2021-06-03 | $21.04 | $28.61 | 153,425 | — | — |
| 2021-06-02 | $20.88 | $28.39 | 107,800 | — | — |
| 2021-06-01 | $20.48 | $27.85 | 51,138 | — | — |
| 2021-05-28 | $19.28 | $26.22 | 23,538 | — | — |
| 2021-05-27 | $19.04 | $25.89 | 30,863 | — | — |
| 2021-05-26 | $19.52 | $26.54 | 87,588 | — | — |
| 2021-05-25 | $18.24 | $24.80 | 52,138 | — | — |
| 2021-05-24 | $17.44 | $23.72 | 54,375 | — | — |
| 2021-05-21 | $17.68 | $24.04 | 194,750 | — | — |
| 2021-05-20 | $17.76 | $24.15 | 352,638 | — | — |
| 2021-05-19 | $17.04 | $23.17 | 28,875 | — | — |
| 2021-05-18 | $16.80 | $22.85 | 5,788 | — | — |
| 2021-05-17 | $16.80 | $22.85 | 17,713 | — | — |
| 2021-05-14 | $17.28 | $23.50 | 39,763 | — | — |
| 2021-05-13 | $16.80 | $22.85 | 28,875 | — | — |
| 2021-05-12 | $16.40 | $22.30 | 64,638 | — | — |
| 2021-05-11 | $14.32 | $19.47 | 7,675 | — | — |
| 2021-05-10 | $14.40 | $19.58 | 10,613 | — | — |
| 2021-05-07 | $14.72 | $20.02 | 16,788 | — | — |
| 2021-05-06 | $14.56 | $19.80 | 18,575 | — | — |
| 2021-05-05 | $14.64 | $19.91 | 50,588 | — | — |
| 2021-05-04 | $15.20 | $20.67 | 59,388 | — | — |
| 2021-05-03 | $17.04 | $23.17 | 15,088 | — | — |
| 2021-04-30 | $16.80 | $22.85 | 7,425 | — | — |
| 2021-04-29 | $16.96 | $23.06 | 9,600 | — | — |
| 2021-04-28 | $17.04 | $23.17 | 35,175 | — | — |
| 2021-04-27 | $17.60 | $23.93 | 63,013 | — | — |
| 2021-04-26 | $16.56 | $22.52 | 29,613 | — | — |
| 2021-04-23 | $16.56 | $22.52 | 37,863 | — | — |
| 2021-04-22 | $16.08 | $21.87 | 10,950 | — | — |
| 2021-04-21 | $16.32 | $22.19 | 20,800 | — | — |
| 2021-04-20 | $16.48 | $22.41 | 53,588 | — | — |
| 2021-04-19 | $16.00 | $21.76 | 18,163 | — | — |
| 2021-04-16 | $16.40 | $22.30 | 20,575 | — | — |
| 2021-04-15 | $16.40 | $22.30 | 17,713 | — | — |
| 2021-04-14 | $16.32 | $22.19 | 78,538 | — | — |
| 2021-04-13 | $17.44 | $23.72 | 64,150 | — | — |
| 2021-04-12 | $17.68 | $24.04 | 16,763 | — | — |
| 2021-04-09 | $18.16 | $24.69 | 36,525 | — | — |
| 2021-04-08 | $17.92 | $24.37 | 18,113 | — | — |
| 2021-04-07 | $18.40 | $25.02 | 33,963 | — | — |
| 2021-04-06 | $18.40 | $25.02 | 29,463 | — | — |
| 2021-04-05 | $18.80 | $25.56 | 42,775 | — | — |
| 2021-04-01 | $18.56 | $25.24 | 159,913 | — | — |
| 2021-03-31 | $19.92 | $27.09 | 117,388 | — | — |
| 2021-03-30 | $19.84 | $26.98 | 56,913 | — | — |
| 2021-03-29 | $19.28 | $26.22 | 21,163 | — | — |
| 2021-03-26 | $19.92 | $27.09 | 32,538 | — | — |
| 2021-03-25 | $19.84 | $26.98 | 32,775 | — | — |
| 2021-03-24 | $18.96 | $25.78 | 38,725 | — | — |
| 2021-03-23 | $19.52 | $26.54 | 42,963 | — | — |
| 2021-03-22 | $19.52 | $26.54 | 157,850 | — | — |
| 2021-03-19 | $20.72 | $28.18 | 102,563 | — | — |
| 2021-03-18 | $20.96 | $28.50 | 334,125 | — | — |
| 2021-03-17 | $26.40 | $35.90 | 584,088 | — | — |
| 2021-03-16 | $24.96 | $33.94 | 373,075 | — | — |
| 2021-03-15 | $23.76 | $32.31 | 40,638 | — | — |
| 2021-03-12 | $24.08 | $32.74 | 67,525 | — | — |
| 2021-03-11 | $23.12 | $31.44 | 128,163 | — | — |
| 2021-03-10 | $21.28 | $28.94 | 85,388 | — | — |
| 2021-03-09 | $20.40 | $27.74 | 415,913 | — | — |
| 2021-03-08 | $19.36 | $26.33 | 81,763 | — | — |
| 2021-03-05 | $17.60 | $23.93 | 84,200 | — | — |
| 2021-03-04 | $17.12 | $23.28 | 148,938 | — | — |
| 2021-03-03 | $16.72 | $22.74 | 192,913 | — | — |
| 2021-03-02 | $16.40 | $22.30 | 583,588 | — | — |
| 2021-03-01 | $16.08 | $21.87 | 34,100 | — | — |
| 2021-02-26 | $15.76 | $21.43 | 96,963 | — | — |
| 2021-02-25 | $16.24 | $22.08 | 101,325 | — | — |
| 2021-02-24 | $17.12 | $23.28 | 95,413 | — | — |
| 2021-02-23 | $17.44 | $23.72 | 641,513 | — | — |
| 2021-02-22 | $19.12 | $26.00 | 294,013 | — | — |
| 2021-02-19 | $18.40 | $25.02 | 88,275 | — | — |
| 2021-02-18 | $18.56 | $25.24 | 168,538 | — | — |
| 2021-02-17 | $17.84 | $24.26 | 55,875 | — | — |
| 2021-02-16 | $18.48 | $25.13 | 87,988 | — | — |
| 2021-02-12 | $17.76 | $24.15 | 68,350 | — | — |
| 2021-02-11 | $18.24 | $24.80 | 164,200 | — | — |
| 2021-02-10 | $18.88 | $25.67 | 488,950 | — | — |
| 2021-02-09 | $17.76 | $24.15 | 111,950 | — | — |
| 2021-02-08 | $18.24 | $24.80 | 247,063 | — | — |
| 2021-02-05 | $17.68 | $24.04 | 457,450 | — | — |
| 2021-02-04 | $17.04 | $23.17 | 56,175 | — | — |
| 2021-02-03 | $17.36 | $23.61 | 73,400 | — | — |
| 2021-02-02 | $16.88 | $22.95 | 39,150 | — | — |
| 2021-02-01 | $16.96 | $23.06 | 70,038 | — | — |
| 2021-01-29 | $16.24 | $22.08 | 156,675 | — | — |
| 2021-01-28 | $16.72 | $22.74 | 150,000 | — | — |
| 2021-01-27 | $17.60 | $23.93 | 436,250 | — | — |
| 2021-01-26 | $18.00 | $24.48 | 2,044,550 | — | — |
| 2021-01-25 | $16.72 | $22.74 | 54,600 | — | — |
| 2021-01-22 | $17.28 | $23.50 | 23,775 | — | — |
| 2021-01-21 | $17.20 | $23.39 | 37,663 | — | — |
| 2021-01-20 | $17.76 | $24.15 | 60,263 | — | — |
| 2021-01-19 | $18.08 | $24.59 | 243,250 | — | — |
| 2021-01-15 | $16.72 | $22.74 | 79,213 | — | — |
| 2021-01-14 | $17.68 | $24.04 | 215,063 | — | — |
| 2021-01-13 | $16.64 | $22.63 | 26,663 | — | — |
| 2021-01-12 | $16.08 | $21.87 | 36,413 | — | — |
| 2021-01-11 | $15.92 | $21.65 | 78,275 | — | — |
| 2021-01-08 | $16.40 | $22.30 | 228,050 | — | — |
| 2021-01-07 | $15.36 | $20.89 | 125,263 | — | — |
| 2021-01-06 | $17.12 | $23.28 | 379,775 | — | — |
| 2021-01-05 | $16.24 | $22.08 | 1,051,788 | — | — |
| 2021-01-04 | $15.36 | $20.89 | 92,425 | — | — |