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 | $17.71 | $17.71 | 6,249 | — | — |
| 2021-12-30 | $17.06 | $17.06 | 5,229 | — | — |
| 2021-12-29 | $17.50 | $17.50 | 7,115 | — | — |
| 2021-12-28 | $18.00 | $18.00 | 2,182 | — | — |
| 2021-12-27 | $18.00 | $18.00 | 1,246 | — | — |
| 2021-12-23 | $18.00 | $18.00 | 2,736 | — | — |
| 2021-12-22 | $18.36 | $18.36 | 2,900 | — | — |
| 2021-12-21 | $18.00 | $18.00 | 1,932 | — | — |
| 2021-12-20 | $17.42 | $17.42 | 5,488 | — | — |
| 2021-12-17 | $18.36 | $18.36 | 5,693 | — | — |
| 2021-12-16 | $18.22 | $18.22 | 3,150 | — | — |
| 2021-12-15 | $17.93 | $17.93 | 4,283 | — | — |
| 2021-12-14 | $17.64 | $17.64 | 3,994 | — | — |
| 2021-12-13 | $17.86 | $17.86 | 3,086 | — | — |
| 2021-12-10 | $18.65 | $18.65 | 1,674 | — | — |
| 2021-12-09 | $18.50 | $18.50 | 7,257 | — | — |
| 2021-12-08 | $19.08 | $19.08 | 2,046 | — | — |
| 2021-12-07 | $19.37 | $19.37 | 4,999 | — | — |
| 2021-12-06 | $16.78 | $16.78 | 3,240 | — | — |
| 2021-12-03 | $16.99 | $16.99 | 12,517 | — | — |
| 2021-12-02 | $18.00 | $18.00 | 5,313 | — | — |
| 2021-12-01 | $17.78 | $17.78 | 6,440 | — | — |
| 2021-11-30 | $17.93 | $17.93 | 11,467 | — | — |
| 2021-11-29 | $18.36 | $18.36 | 8,925 | — | — |
| 2021-11-26 | $17.86 | $17.86 | 8,640 | — | — |
| 2021-11-24 | $19.15 | $19.15 | 11,558 | — | — |
| 2021-11-23 | $19.66 | $19.66 | 6,932 | — | — |
| 2021-11-22 | $20.74 | $20.74 | 10,357 | — | — |
| 2021-11-19 | $21.10 | $21.10 | 5,224 | — | — |
| 2021-11-18 | $20.52 | $20.52 | 6,090 | — | — |
| 2021-11-17 | $20.66 | $20.66 | 5,361 | — | — |
| 2021-11-16 | $20.74 | $20.74 | 4,128 | — | — |
| 2021-11-15 | $20.59 | $20.59 | 14,078 | — | — |
| 2021-11-12 | $21.60 | $21.60 | 12,418 | — | — |
| 2021-11-11 | $21.31 | $21.31 | 19,257 | — | — |
| 2021-11-10 | $21.02 | $21.02 | 12,149 | — | — |
| 2021-11-09 | $22.68 | $22.68 | 22,379 | — | — |
| 2021-11-08 | $23.90 | $23.90 | 34,779 | — | — |
| 2021-11-05 | $19.87 | $19.87 | 11,668 | — | — |
| 2021-11-04 | $20.16 | $20.16 | 114,593 | — | — |
| 2021-11-03 | $17.28 | $17.28 | 4,578 | — | — |
| 2021-11-02 | $17.71 | $17.71 | 3,608 | — | — |
| 2021-11-01 | $18.00 | $18.00 | 3,992 | — | — |
| 2021-10-29 | $17.78 | $17.78 | 4,931 | — | — |
| 2021-10-28 | $18.14 | $18.14 | 3,842 | — | — |
| 2021-10-27 | $17.93 | $17.93 | 2,421 | — | — |
| 2021-10-26 | $18.00 | $18.00 | 7,636 | — | — |
| 2021-10-25 | $18.00 | $18.00 | 2,669 | — | — |
| 2021-10-22 | $17.42 | $17.42 | 2,692 | — | — |
| 2021-10-21 | $18.00 | $18.00 | 11,456 | — | — |
| 2021-10-20 | $18.72 | $18.72 | 12,233 | — | — |
| 2021-10-19 | $18.36 | $18.36 | 4,442 | — | — |
| 2021-10-18 | $18.36 | $18.36 | 6,963 | — | — |
| 2021-10-15 | $18.86 | $18.86 | 15,429 | — | — |
| 2021-10-14 | $17.06 | $17.06 | 15,933 | — | — |
| 2021-10-13 | $16.56 | $16.56 | 2,315 | — | — |
| 2021-10-12 | $16.20 | $16.20 | 2,446 | — | — |
| 2021-10-11 | $16.42 | $16.42 | 3,213 | — | — |
| 2021-10-08 | $15.62 | $15.62 | 822 | — | — |
| 2021-10-07 | $15.84 | $15.84 | 1,586 | — | — |
| 2021-10-06 | $15.34 | $15.34 | 2,053 | — | — |
| 2021-10-05 | $15.84 | $15.84 | 7,915 | — | — |
| 2021-10-04 | $14.90 | $14.90 | 5,749 | — | — |
| 2021-10-01 | $14.83 | $14.83 | 2,893 | — | — |
| 2021-09-30 | $14.47 | $14.47 | 4,417 | — | — |
| 2021-09-29 | $15.12 | $15.12 | 3,947 | — | — |
| 2021-09-28 | $15.19 | $15.19 | 4,556 | — | — |
| 2021-09-27 | $15.70 | $15.70 | 6,760 | — | — |
| 2021-09-24 | $15.19 | $15.19 | 2,933 | — | — |
| 2021-09-23 | $15.19 | $15.19 | 4,797 | — | — |
| 2021-09-22 | $15.48 | $15.48 | 3,932 | — | — |
| 2021-09-21 | $15.77 | $15.77 | 2,783 | — | — |
| 2021-09-20 | $15.19 | $15.19 | 10,150 | — | — |
| 2021-09-17 | $16.42 | $16.42 | 4,869 | — | — |
| 2021-09-16 | $16.56 | $16.56 | 1,369 | — | — |
| 2021-09-15 | $16.56 | $16.56 | 3,689 | — | — |
| 2021-09-14 | $16.56 | $16.56 | 8,449 | — | — |
| 2021-09-13 | $16.56 | $16.56 | 7,336 | — | — |
| 2021-09-10 | $16.27 | $16.27 | 2,278 | — | — |
| 2021-09-09 | $16.20 | $16.20 | 4,281 | — | — |
| 2021-09-08 | $16.49 | $16.49 | 3,085 | — | — |
| 2021-09-07 | $16.56 | $16.56 | 6,428 | — | — |
| 2021-09-03 | $17.28 | $17.28 | 7,371 | — | — |
| 2021-09-02 | $16.78 | $16.78 | 0 | — | — |
| 2021-09-01 | $16.78 | $16.78 | 1,600 | — | — |
| 2021-08-31 | $16.85 | $16.85 | 1,235 | — | — |
| 2021-08-30 | $16.85 | $16.85 | 5,621 | — | — |
| 2021-08-27 | $17.14 | $17.14 | 1,560 | — | — |
| 2021-08-26 | $17.06 | $17.06 | 2,496 | — | — |
| 2021-08-25 | $17.21 | $17.21 | 7,300 | — | — |
| 2021-08-24 | $17.21 | $17.21 | 16,826 | — | — |
| 2021-08-23 | $16.27 | $16.27 | 6,308 | — | — |
| 2021-08-20 | $16.34 | $16.34 | 5,711 | — | — |
| 2021-08-19 | $15.70 | $15.70 | 3,643 | — | — |
| 2021-08-18 | $16.56 | $16.56 | 3,976 | — | — |
| 2021-08-17 | $16.78 | $16.78 | 4,418 | — | — |
| 2021-08-16 | $16.92 | $16.92 | 5,928 | — | — |
| 2021-08-13 | $17.64 | $17.64 | 2,413 | — | — |
| 2021-08-12 | $17.28 | $17.28 | 4,272 | — | — |
| 2021-08-11 | $17.93 | $17.93 | 1,901 | — | — |
| 2021-08-10 | $17.86 | $17.86 | 2,681 | — | — |
| 2021-08-09 | $17.50 | $17.50 | 1,372 | — | — |
| 2021-08-06 | $17.42 | $17.42 | 4,140 | — | — |
| 2021-08-05 | $17.50 | $17.50 | 1,315 | — | — |
| 2021-08-04 | $17.28 | $17.28 | 3,707 | — | — |
| 2021-08-03 | $17.57 | $17.57 | 1,792 | — | — |
| 2021-08-02 | $17.28 | $17.28 | 1,875 | — | — |
| 2021-07-30 | $17.06 | $17.06 | 4,115 | — | — |
| 2021-07-29 | $17.64 | $17.64 | 2,190 | — | — |
| 2021-07-28 | $17.57 | $17.57 | 12,413 | — | — |
| 2021-07-27 | $18.07 | $18.07 | 6,176 | — | — |
| 2021-07-26 | $18.43 | $18.43 | 8,850 | — | — |
| 2021-07-23 | $18.86 | $18.86 | 7,224 | — | — |
| 2021-07-22 | $19.08 | $19.08 | 4,321 | — | — |
| 2021-07-21 | $18.58 | $18.58 | 24,357 | — | — |
| 2021-07-20 | $16.27 | $16.27 | 3,846 | — | — |
| 2021-07-19 | $14.98 | $14.98 | 6,879 | — | — |
| 2021-07-16 | $15.70 | $15.70 | 3,901 | — | — |
| 2021-07-15 | $15.55 | $15.55 | 6,150 | — | — |
| 2021-07-14 | $16.13 | $16.13 | 4,703 | — | — |
| 2021-07-13 | $16.56 | $16.56 | 4,131 | — | — |
| 2021-07-12 | $16.49 | $16.49 | 4,664 | — | — |
| 2021-07-09 | $16.63 | $16.63 | 2,268 | — | — |
| 2021-07-08 | $16.99 | $16.99 | 6,649 | — | — |
| 2021-07-07 | $17.14 | $17.14 | 2,664 | — | — |
| 2021-07-06 | $17.28 | $17.28 | 5,807 | — | — |
| 2021-07-02 | $17.64 | $17.64 | 3,222 | — | — |
| 2021-07-01 | $17.86 | $17.86 | 2,481 | — | — |
| 2021-06-30 | $17.64 | $17.64 | 2,190 | — | — |
| 2021-06-29 | $17.71 | $17.71 | 3,228 | — | — |
| 2021-06-28 | $18.07 | $18.07 | 4,146 | — | — |
| 2021-06-25 | $18.29 | $18.29 | 3,267 | — | — |
| 2021-06-24 | $18.07 | $18.07 | 2,736 | — | — |
| 2021-06-23 | $17.64 | $17.64 | 3,443 | — | — |
| 2021-06-22 | $17.93 | $17.93 | 4,160 | — | — |
| 2021-06-21 | $17.78 | $17.78 | 3,840 | — | — |
| 2021-06-18 | $17.71 | $17.71 | 6,179 | — | — |
| 2021-06-17 | $17.78 | $17.78 | 8,535 | — | — |
| 2021-06-16 | $18.07 | $18.07 | 4,306 | — | — |
| 2021-06-15 | $18.79 | $18.79 | 1,261 | — | — |
| 2021-06-14 | $18.86 | $18.86 | 6,083 | — | — |
| 2021-06-11 | $19.22 | $19.22 | 5,907 | — | — |
| 2021-06-10 | $18.72 | $18.72 | 1,232 | — | — |
| 2021-06-09 | $17.78 | $17.78 | 3,114 | — | — |
| 2021-06-08 | $17.64 | $17.64 | 5,711 | — | — |
| 2021-06-07 | $17.93 | $17.93 | 4,571 | — | — |
| 2021-06-04 | $17.71 | $17.71 | 6,238 | — | — |
| 2021-06-03 | $17.93 | $17.93 | 8,233 | — | — |
| 2021-06-02 | $18.00 | $18.00 | 16,992 | — | — |
| 2021-06-01 | $18.50 | $18.50 | 62,411 | — | — |
| 2021-05-28 | $19.66 | $19.66 | 5,897 | — | — |
| 2021-05-27 | $19.73 | $19.73 | 6,272 | — | — |
| 2021-05-26 | $20.16 | $20.16 | 4,203 | — | — |
| 2021-05-25 | $19.94 | $19.94 | 4,106 | — | — |
| 2021-05-24 | $20.16 | $20.16 | 3,356 | — | — |
| 2021-05-21 | $20.16 | $20.16 | 1,999 | — | — |
| 2021-05-20 | $20.59 | $20.59 | 3,138 | — | — |
| 2021-05-19 | $20.52 | $20.52 | 5,554 | — | — |
| 2021-05-18 | $20.95 | $20.95 | 5,010 | — | — |
| 2021-05-17 | $20.59 | $20.59 | 4,914 | — | — |
| 2021-05-14 | $20.45 | $20.45 | 7,608 | — | — |
| 2021-05-13 | $20.52 | $20.52 | 5,422 | — | — |
| 2021-05-12 | $20.52 | $20.52 | 9,844 | — | — |
| 2021-05-11 | $20.88 | $20.88 | 3,946 | — | — |
| 2021-05-10 | $20.88 | $20.88 | 3,921 | — | — |
| 2021-05-07 | $20.81 | $20.81 | 4,342 | — | — |
| 2021-05-06 | $21.02 | $21.02 | 6,282 | — | — |
| 2021-05-05 | $20.88 | $20.88 | 3,476 | — | — |
| 2021-05-04 | $20.52 | $20.52 | 5,197 | — | — |
| 2021-05-03 | $20.52 | $20.52 | 6,251 | — | — |
| 2021-04-30 | $20.52 | $20.52 | 3,899 | — | — |
| 2021-04-29 | $20.81 | $20.81 | 2,751 | — | — |
| 2021-04-28 | $21.10 | $21.10 | 4,564 | — | — |
| 2021-04-27 | $20.02 | $20.02 | 2,843 | — | — |
| 2021-04-26 | $20.66 | $20.66 | 8,067 | — | — |
| 2021-04-23 | $20.23 | $20.23 | 3,583 | — | — |
| 2021-04-22 | $20.16 | $20.16 | 4,276 | — | — |
| 2021-04-21 | $20.23 | $20.23 | 4,422 | — | — |
| 2021-04-20 | $19.30 | $19.30 | 7,631 | — | — |
| 2021-04-19 | $20.16 | $20.16 | 6,203 | — | — |
| 2021-04-16 | $19.44 | $19.44 | 4,267 | — | — |
| 2021-04-15 | $19.73 | $19.73 | 6,224 | — | — |
| 2021-04-14 | $20.74 | $20.74 | 5,722 | — | — |
| 2021-04-13 | $20.09 | $20.09 | 10,038 | — | — |
| 2021-04-12 | $21.53 | $21.53 | 4,403 | — | — |
| 2021-04-09 | $21.89 | $21.89 | 7,706 | — | — |
| 2021-04-08 | $21.60 | $21.60 | 6,982 | — | — |
| 2021-04-07 | $21.96 | $21.96 | 3,688 | — | — |
| 2021-04-06 | $22.32 | $22.32 | 3,808 | — | — |
| 2021-04-05 | $22.25 | $22.25 | 8,025 | — | — |
| 2021-04-01 | $21.31 | $21.31 | 4,861 | — | — |
| 2021-03-31 | $21.24 | $21.24 | 3,492 | — | — |
| 2021-03-30 | $21.38 | $21.38 | 6,015 | — | — |
| 2021-03-29 | $21.38 | $21.38 | 10,742 | — | — |
| 2021-03-26 | $19.94 | $19.94 | 5,472 | — | — |
| 2021-03-25 | $20.16 | $20.16 | 14,839 | — | — |
| 2021-03-24 | $19.73 | $19.73 | 4,788 | — | — |
| 2021-03-23 | $20.23 | $20.23 | 10,364 | — | — |
| 2021-03-22 | $21.02 | $21.02 | 12,133 | — | — |
| 2021-03-19 | $19.80 | $19.80 | 7,374 | — | — |
| 2021-03-18 | $19.30 | $19.30 | 7,314 | — | — |
| 2021-03-17 | $20.38 | $20.38 | 6,378 | — | — |
| 2021-03-16 | $21.38 | $21.38 | 9,774 | — | — |
| 2021-03-15 | $21.38 | $21.38 | 13,760 | — | — |
| 2021-03-12 | $19.01 | $19.01 | 8,663 | — | — |
| 2021-03-11 | $18.86 | $18.86 | 7,576 | — | — |
| 2021-03-10 | $19.08 | $19.08 | 4,972 | — | — |
| 2021-03-09 | $18.94 | $18.94 | 21,171 | — | — |
| 2021-03-08 | $18.72 | $18.72 | 3,408 | — | — |
| 2021-03-05 | $18.29 | $18.29 | 16,875 | — | — |
| 2021-03-04 | $17.35 | $17.35 | 34,832 | — | — |
| 2021-03-03 | $19.87 | $19.87 | 8,822 | — | — |
| 2021-03-02 | $20.59 | $20.59 | 7,983 | — | — |
| 2021-03-01 | $19.94 | $19.94 | 13,525 | — | — |
| 2021-02-26 | $20.45 | $20.45 | 15,754 | — | — |
| 2021-02-25 | $21.10 | $21.10 | 22,071 | — | — |
| 2021-02-24 | $22.75 | $22.75 | 13,215 | — | — |
| 2021-02-23 | $22.61 | $22.61 | 20,571 | — | — |
| 2021-02-22 | $23.69 | $23.69 | 14,485 | — | — |
| 2021-02-19 | $22.82 | $22.82 | 12,251 | — | — |
| 2021-02-18 | $23.33 | $23.33 | 15,993 | — | — |
| 2021-02-17 | $24.70 | $24.70 | 20,675 | — | — |
| 2021-02-16 | $23.26 | $23.26 | 19,785 | — | — |
| 2021-02-12 | $21.82 | $21.82 | 14,001 | — | — |
| 2021-02-11 | $22.75 | $22.75 | 17,425 | — | — |
| 2021-02-10 | $22.75 | $22.75 | 41,071 | — | — |
| 2021-02-09 | $24.41 | $24.41 | 51,000 | — | — |
| 2021-02-08 | $22.68 | $22.68 | 40,429 | — | — |
| 2021-02-05 | $19.80 | $19.80 | 18,492 | — | — |
| 2021-02-04 | $19.44 | $19.44 | 10,753 | — | — |
| 2021-02-03 | $18.07 | $18.07 | 26,007 | — | — |
| 2021-02-02 | $17.86 | $17.86 | 11,629 | — | — |
| 2021-02-01 | $17.21 | $17.21 | 43,961 | — | — |
| 2021-01-29 | $15.77 | $15.77 | 13,522 | — | — |
| 2021-01-28 | $15.55 | $15.55 | 15,344 | — | — |
| 2021-01-27 | $15.70 | $15.70 | 19,278 | — | — |
| 2021-01-26 | $16.56 | $16.56 | 17,917 | — | — |
| 2021-01-25 | $16.56 | $16.56 | 37,344 | — | — |
| 2021-01-22 | $17.57 | $17.57 | 20,063 | — | — |
| 2021-01-21 | $18.36 | $18.36 | 17,815 | — | — |
| 2021-01-20 | $18.29 | $18.29 | 9,015 | — | — |
| 2021-01-19 | $17.78 | $17.78 | 10,543 | — | — |
| 2021-01-15 | $16.99 | $16.99 | 14,908 | — | — |
| 2021-01-14 | $17.71 | $17.71 | 24,371 | — | — |
| 2021-01-13 | $18.43 | $18.43 | 9,713 | — | — |
| 2021-01-12 | $19.30 | $19.30 | 26,947 | — | — |
| 2021-01-11 | $19.22 | $19.22 | 12,508 | — | — |
| 2021-01-08 | $20.02 | $20.02 | 14,251 | — | — |