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
- 2012-08-13 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 | $20.38 | $28.65 | 18,800 | — | — |
| 2021-12-30 | $20.38 | $28.65 | 10,200 | — | — |
| 2021-12-29 | $20.64 | $29.02 | 1,100 | — | — |
| 2021-12-28 | $20.59 | $28.95 | 7,400 | — | — |
| 2021-12-27 | $20.59 | $28.95 | 12,000 | — | — |
| 2021-12-23 | $20.66 | $29.05 | 6,500 | — | — |
| 2021-12-22 | $20.68 | $29.08 | 3,900 | — | — |
| 2021-12-21 | $20.97 | $29.26 | 8,700 | — | — |
| 2021-12-20 | $21.10 | $29.44 | 7,200 | — | — |
| 2021-12-17 | $20.87 | $29.12 | 10,700 | — | — |
| 2021-12-16 | $21.14 | $29.50 | 12,300 | — | — |
| 2021-12-15 | $20.74 | $28.94 | 9,700 | — | — |
| 2021-12-14 | $20.98 | $29.27 | 25,800 | — | — |
| 2021-12-13 | $20.95 | $29.22 | 19,140 | — | — |
| 2021-12-10 | $20.92 | $29.19 | 10,010 | — | — |
| 2021-12-09 | $20.55 | $28.67 | 11,550 | — | — |
| 2021-12-08 | $20.86 | $29.11 | 5,060 | — | — |
| 2021-12-07 | $20.82 | $29.05 | 12,980 | — | — |
| 2021-12-06 | $20.86 | $29.11 | 10,230 | — | — |
| 2021-12-03 | $20.55 | $28.68 | 20,130 | — | — |
| 2021-12-02 | $20.65 | $28.82 | 5,060 | — | — |
| 2021-12-01 | $19.98 | $27.88 | 21,340 | — | — |
| 2021-11-30 | $19.90 | $27.77 | 12,870 | — | — |
| 2021-11-29 | $19.84 | $27.68 | 15,400 | — | — |
| 2021-11-26 | $20.23 | $28.22 | 1,100 | — | — |
| 2021-11-24 | $20.77 | $28.98 | 4,620 | — | — |
| 2021-11-23 | $20.80 | $29.02 | 14,740 | — | — |
| 2021-11-22 | $20.84 | $29.07 | 40,920 | — | — |
| 2021-11-19 | $20.76 | $28.97 | 20,130 | — | — |
| 2021-11-18 | $20.92 | $29.19 | 17,820 | — | — |
| 2021-11-17 | $20.86 | $29.11 | 6,050 | — | — |
| 2021-11-16 | $20.76 | $28.97 | 13,640 | — | — |
| 2021-11-15 | $20.53 | $28.64 | 7,480 | — | — |
| 2021-11-12 | $20.05 | $27.97 | 8,690 | — | — |
| 2021-11-11 | $20.56 | $28.69 | 3,190 | — | — |
| 2021-11-10 | $20.43 | $28.50 | 3,190 | — | — |
| 2021-11-09 | $20.52 | $28.63 | 16,610 | — | — |
| 2021-11-08 | $21.09 | $29.43 | 6,820 | — | — |
| 2021-11-05 | $21.09 | $29.43 | 8,800 | — | — |
| 2021-11-04 | $20.86 | $29.11 | 33,110 | — | — |
| 2021-11-03 | $21.07 | $29.40 | 69,410 | — | — |
| 2021-11-02 | $19.54 | $27.26 | 5,060 | — | — |
| 2021-11-01 | $19.49 | $27.19 | 3,630 | — | — |
| 2021-10-29 | $18.83 | $26.27 | 1,870 | — | — |
| 2021-10-28 | $18.93 | $26.41 | 3,410 | — | — |
| 2021-10-27 | $18.89 | $26.36 | 9,020 | — | — |
| 2021-10-26 | $19.00 | $26.51 | 8,360 | — | — |
| 2021-10-25 | $18.78 | $26.21 | 3,520 | — | — |
| 2021-10-22 | $19.09 | $26.64 | 2,420 | — | — |
| 2021-10-21 | $19.09 | $26.64 | 5,390 | — | — |
| 2021-10-20 | $18.99 | $26.50 | 5,720 | — | — |
| 2021-10-19 | $18.82 | $26.26 | 5,500 | — | — |
| 2021-10-18 | $18.39 | $25.66 | 4,070 | — | — |
| 2021-10-15 | $18.59 | $25.94 | 4,400 | — | — |
| 2021-10-14 | $18.58 | $25.92 | 6,160 | — | — |
| 2021-10-13 | $18.61 | $25.96 | 6,820 | — | — |
| 2021-10-12 | $18.48 | $25.79 | 15,840 | — | — |
| 2021-10-11 | $18.75 | $26.16 | 21,340 | — | — |
| 2021-10-08 | $18.83 | $26.27 | 30,250 | — | — |
| 2021-10-07 | $18.89 | $26.36 | 5,390 | — | — |
| 2021-10-06 | $18.64 | $26.00 | 2,420 | — | — |
| 2021-10-05 | $18.57 | $25.90 | 660 | — | — |
| 2021-10-04 | $18.45 | $25.74 | 990 | — | — |
| 2021-10-01 | $18.33 | $25.57 | 3,410 | — | — |
| 2021-09-30 | $18.25 | $25.46 | 14,080 | — | — |
| 2021-09-29 | $18.09 | $25.24 | 8,250 | — | — |
| 2021-09-28 | $18.16 | $25.34 | 7,040 | — | — |
| 2021-09-27 | $18.03 | $25.15 | 4,510 | — | — |
| 2021-09-24 | $17.67 | $24.65 | 14,630 | — | — |
| 2021-09-23 | $17.32 | $24.16 | 33,330 | — | — |
| 2021-09-22 | $17.27 | $24.10 | 1,650 | — | — |
| 2021-09-21 | $17.27 | $24.10 | 2,090 | — | — |
| 2021-09-20 | $17.57 | $24.52 | 7,590 | — | — |
| 2021-09-17 | $17.43 | $24.32 | 8,250 | — | — |
| 2021-09-16 | $17.54 | $24.26 | 12,430 | — | — |
| 2021-09-15 | $16.93 | $23.42 | 102,190 | — | — |
| 2021-09-14 | $16.70 | $23.10 | 1,870 | — | — |
| 2021-09-13 | $17.18 | $23.77 | 3,740 | — | — |
| 2021-09-10 | $17.32 | $23.96 | 1,320 | — | — |
| 2021-09-09 | $17.45 | $24.15 | 6,160 | — | — |
| 2021-09-08 | $17.33 | $23.98 | 3,520 | — | — |
| 2021-09-07 | $17.46 | $24.16 | 4,620 | — | — |
| 2021-09-03 | $17.38 | $24.05 | 10,670 | — | — |
| 2021-09-02 | $17.38 | $24.05 | 2,310 | — | — |
| 2021-09-01 | $17.35 | $24.00 | 1,540 | — | — |
| 2021-08-31 | $17.25 | $23.87 | 1,760 | — | — |
| 2021-08-30 | $17.50 | $24.21 | 2,420 | — | — |
| 2021-08-27 | $17.60 | $24.35 | 1,650 | — | — |
| 2021-08-26 | $17.77 | $24.59 | 1,870 | — | — |
| 2021-08-25 | $17.29 | $23.93 | 2,530 | — | — |
| 2021-08-24 | $17.60 | $24.35 | 4,510 | — | — |
| 2021-08-23 | $17.41 | $24.09 | 2,640 | — | — |
| 2021-08-20 | $17.41 | $24.09 | 8,470 | — | — |
| 2021-08-19 | $17.66 | $24.44 | 5,940 | — | — |
| 2021-08-18 | $17.86 | $24.71 | 880 | — | — |
| 2021-08-17 | $17.90 | $24.77 | 1,100 | — | — |
| 2021-08-16 | $17.94 | $24.82 | 4,950 | — | — |
| 2021-08-13 | $18.19 | $25.17 | 17,600 | — | — |
| 2021-08-12 | $17.73 | $24.53 | 5,830 | — | — |
| 2021-08-11 | $17.73 | $24.53 | 6,160 | — | — |
| 2021-08-10 | $17.59 | $24.34 | 990 | — | — |
| 2021-08-09 | $17.45 | $24.14 | 32,450 | — | — |
| 2021-08-06 | $17.36 | $24.03 | 3,300 | — | — |
| 2021-08-05 | $17.31 | $23.95 | 1,540 | — | — |
| 2021-08-04 | $17.36 | $24.03 | 5,610 | — | — |
| 2021-08-03 | $17.35 | $24.01 | 7,810 | — | — |
| 2021-08-02 | $17.36 | $24.03 | 5,170 | — | — |
| 2021-07-30 | $17.30 | $23.94 | 3,740 | — | — |
| 2021-07-29 | $17.29 | $23.93 | 8,580 | — | — |
| 2021-07-28 | $17.18 | $23.77 | 4,840 | — | — |
| 2021-07-27 | $17.23 | $23.84 | 1,210 | — | — |
| 2021-07-26 | $17.34 | $23.99 | 2,530 | — | — |
| 2021-07-23 | $17.05 | $23.59 | 2,090 | — | — |
| 2021-07-22 | $17.13 | $23.70 | 9,130 | — | — |
| 2021-07-21 | $17.28 | $23.91 | 5,390 | — | — |
| 2021-07-20 | $17.28 | $23.91 | 14,740 | — | — |
| 2021-07-19 | $16.67 | $23.07 | 10,560 | — | — |
| 2021-07-16 | $17.51 | $24.23 | 3,630 | — | — |
| 2021-07-15 | $17.89 | $24.76 | 2,310 | — | — |
| 2021-07-14 | $17.59 | $24.34 | 1,870 | — | — |
| 2021-07-13 | $17.56 | $24.30 | 8,250 | — | — |
| 2021-07-12 | $17.35 | $24.01 | 2,530 | — | — |
| 2021-07-09 | $17.22 | $23.82 | 8,470 | — | — |
| 2021-07-08 | $17.20 | $23.80 | 21,340 | — | — |
| 2021-07-07 | $17.25 | $23.86 | 15,400 | — | — |
| 2021-07-06 | $17.22 | $23.82 | 3,960 | — | — |
| 2021-07-02 | $17.45 | $24.15 | 10,670 | — | — |
| 2021-07-01 | $17.72 | $24.52 | 10,450 | — | — |
| 2021-06-30 | $17.71 | $24.50 | 19,140 | — | — |
| 2021-06-29 | $17.00 | $23.52 | 9,900 | — | — |
| 2021-06-28 | $17.24 | $23.85 | 12,980 | — | — |
| 2021-06-25 | $17.16 | $23.75 | 640,310 | — | — |
| 2021-06-24 | $17.27 | $23.90 | 28,050 | — | — |
| 2021-06-23 | $16.73 | $23.15 | 18,150 | — | — |
| 2021-06-22 | $16.56 | $22.92 | 15,950 | — | — |
| 2021-06-21 | $16.97 | $23.48 | 25,190 | — | — |
| 2021-06-18 | $16.90 | $23.38 | 27,170 | — | — |
| 2021-06-17 | $17.50 | $24.01 | 17,270 | — | — |
| 2021-06-16 | $17.59 | $24.14 | 14,630 | — | — |
| 2021-06-15 | $17.75 | $24.35 | 10,560 | — | — |
| 2021-06-14 | $17.65 | $24.21 | 15,730 | — | — |
| 2021-06-11 | $17.60 | $24.15 | 9,790 | — | — |
| 2021-06-10 | $17.65 | $24.21 | 14,300 | — | — |
| 2021-06-09 | $17.64 | $24.20 | 11,770 | — | — |
| 2021-06-08 | $17.60 | $24.15 | 7,810 | — | — |
| 2021-06-07 | $18.06 | $24.79 | 11,880 | — | — |
| 2021-06-04 | $18.57 | $25.49 | 6,820 | — | — |
| 2021-06-03 | $18.44 | $25.30 | 7,260 | — | — |
| 2021-06-02 | $18.59 | $25.51 | 9,900 | — | — |
| 2021-06-01 | $18.73 | $25.70 | 15,180 | — | — |
| 2021-05-28 | $17.92 | $24.59 | 6,380 | — | — |
| 2021-05-27 | $17.64 | $24.20 | 11,660 | — | — |
| 2021-05-26 | $17.65 | $24.23 | 12,760 | — | — |
| 2021-05-25 | $17.63 | $24.19 | 17,710 | — | — |
| 2021-05-24 | $17.62 | $24.18 | 15,400 | — | — |
| 2021-05-21 | $17.77 | $24.39 | 13,310 | — | — |
| 2021-05-20 | $17.35 | $23.80 | 13,090 | — | — |
| 2021-05-19 | $17.03 | $23.36 | 24,750 | — | — |
| 2021-05-18 | $16.91 | $23.20 | 27,720 | — | — |
| 2021-05-17 | $17.07 | $23.43 | 9,350 | — | — |
| 2021-05-14 | $17.58 | $24.13 | 27,830 | — | — |
| 2021-05-13 | $17.15 | $23.53 | 32,670 | — | — |
| 2021-05-12 | $16.60 | $22.78 | 38,060 | — | — |
| 2021-05-11 | $16.14 | $22.14 | 8,250 | — | — |
| 2021-05-10 | $15.92 | $21.84 | 12,430 | — | — |
| 2021-05-07 | $15.91 | $21.83 | 33,770 | — | — |
| 2021-05-06 | $15.55 | $21.33 | 21,560 | — | — |
| 2021-05-05 | $15.64 | $21.46 | 15,730 | — | — |
| 2021-05-04 | $15.71 | $21.56 | 12,980 | — | — |
| 2021-05-03 | $15.65 | $21.48 | 9,350 | — | — |
| 2021-04-30 | $15.79 | $21.67 | 11,660 | — | — |
| 2021-04-29 | $15.93 | $21.86 | 6,380 | — | — |
| 2021-04-28 | $15.92 | $21.84 | 9,680 | — | — |
| 2021-04-27 | $15.91 | $21.83 | 13,750 | — | — |
| 2021-04-26 | $16.06 | $22.04 | 9,570 | — | — |
| 2021-04-23 | $15.91 | $21.83 | 18,150 | — | — |
| 2021-04-22 | $15.93 | $21.86 | 17,600 | — | — |
| 2021-04-21 | $15.56 | $21.36 | 9,790 | — | — |
| 2021-04-20 | $15.10 | $20.72 | 6,050 | — | — |
| 2021-04-19 | $15.36 | $21.08 | 17,710 | — | — |
| 2021-04-16 | $15.60 | $21.41 | 8,030 | — | — |
| 2021-04-15 | $15.91 | $21.83 | 4,840 | — | — |
| 2021-04-14 | $16.32 | $22.39 | 11,330 | — | — |
| 2021-04-13 | $16.37 | $22.47 | 10,230 | — | — |
| 2021-04-12 | $16.21 | $22.24 | 14,410 | — | — |
| 2021-04-09 | $16.43 | $22.54 | 5,940 | — | — |
| 2021-04-08 | $16.95 | $23.26 | 11,440 | — | — |
| 2021-04-07 | $16.38 | $22.48 | 9,020 | — | — |
| 2021-04-06 | $16.75 | $22.98 | 11,880 | — | — |
| 2021-04-05 | $16.75 | $22.99 | 9,570 | — | — |
| 2021-04-01 | $16.59 | $22.77 | 8,580 | — | — |
| 2021-03-31 | $16.28 | $22.34 | 31,350 | — | — |
| 2021-03-30 | $16.77 | $23.02 | 24,420 | — | — |
| 2021-03-29 | $16.41 | $22.52 | 12,980 | — | — |
| 2021-03-26 | $16.07 | $22.05 | 8,030 | — | — |
| 2021-03-25 | $15.55 | $21.34 | 6,380 | — | — |
| 2021-03-24 | $15.56 | $21.36 | 16,610 | — | — |
| 2021-03-23 | $16.01 | $21.97 | 7,040 | — | — |
| 2021-03-22 | $15.95 | $21.89 | 14,630 | — | — |
| 2021-03-19 | $16.68 | $22.89 | 38,940 | — | — |
| 2021-03-18 | $16.88 | $22.97 | 24,310 | — | — |
| 2021-03-17 | $16.91 | $23.00 | 12,650 | — | — |
| 2021-03-16 | $17.61 | $23.95 | 11,660 | — | — |
| 2021-03-15 | $17.82 | $24.24 | 5,830 | — | — |
| 2021-03-12 | $17.88 | $24.33 | 4,070 | — | — |
| 2021-03-11 | $17.82 | $24.24 | 13,860 | — | — |
| 2021-03-10 | $17.64 | $23.99 | 13,420 | — | — |
| 2021-03-09 | $16.73 | $22.76 | 20,240 | — | — |
| 2021-03-08 | $16.76 | $22.80 | 25,300 | — | — |
| 2021-03-05 | $15.90 | $21.63 | 22,770 | — | — |
| 2021-03-04 | $15.20 | $20.68 | 13,090 | — | — |
| 2021-03-03 | $15.23 | $20.71 | 10,450 | — | — |
| 2021-03-02 | $15.12 | $20.57 | 7,480 | — | — |
| 2021-03-01 | $15.15 | $20.62 | 9,680 | — | — |
| 2021-02-26 | $15.05 | $20.48 | 6,490 | — | — |
| 2021-02-25 | $15.03 | $20.44 | 6,600 | — | — |
| 2021-02-24 | $15.75 | $21.42 | 13,750 | — | — |
| 2021-02-23 | $15.45 | $21.02 | 11,880 | — | — |
| 2021-02-22 | $15.44 | $21.00 | 17,380 | — | — |
| 2021-02-19 | $15.45 | $21.02 | 5,060 | — | — |
| 2021-02-18 | $15.05 | $20.47 | 6,160 | — | — |
| 2021-02-17 | $14.95 | $20.34 | 9,130 | — | — |
| 2021-02-16 | $14.72 | $20.02 | 9,680 | — | — |
| 2021-02-12 | $14.89 | $20.26 | 10,780 | — | — |
| 2021-02-11 | $14.98 | $20.38 | 11,550 | — | — |
| 2021-02-10 | $15.03 | $20.44 | 3,300 | — | — |
| 2021-02-09 | $15.06 | $20.49 | 4,180 | — | — |
| 2021-02-08 | $15.28 | $20.79 | 7,480 | — | — |
| 2021-02-05 | $15.45 | $21.02 | 8,580 | — | — |
| 2021-02-04 | $15.64 | $21.27 | 12,100 | — | — |
| 2021-02-03 | $15.18 | $20.65 | 3,520 | — | — |
| 2021-02-02 | $15.43 | $20.99 | 2,640 | — | — |
| 2021-02-01 | $14.73 | $20.03 | 7,700 | — | — |
| 2021-01-29 | $14.55 | $19.79 | 4,180 | — | — |
| 2021-01-28 | $14.67 | $19.96 | 6,600 | — | — |
| 2021-01-27 | $14.73 | $20.03 | 10,450 | — | — |
| 2021-01-26 | $14.65 | $19.92 | 11,330 | — | — |
| 2021-01-25 | $15.20 | $20.68 | 6,270 | — | — |
| 2021-01-22 | $15.20 | $20.68 | 6,710 | — | — |
| 2021-01-21 | $14.68 | $19.97 | 14,410 | — | — |
| 2021-01-20 | $14.77 | $20.10 | 4,180 | — | — |
| 2021-01-19 | $15.01 | $20.42 | 18,040 | — | — |
| 2021-01-15 | $14.77 | $20.10 | 26,950 | — | — |
| 2021-01-14 | $15.37 | $20.91 | 9,350 | — | — |
| 2021-01-13 | $15.15 | $20.60 | 13,970 | — | — |
| 2021-01-12 | $15.71 | $21.37 | 11,440 | — | — |
| 2021-01-11 | $15.87 | $21.59 | 11,990 | — | — |
| 2021-01-08 | $16.22 | $22.06 | 4,510 | — | — |
| 2021-01-07 | $16.26 | $22.12 | 11,330 | — | — |
| 2021-01-06 | $15.93 | $21.67 | 14,520 | — | — |
| 2021-01-05 | $15.55 | $21.15 | 38,610 | — | — |
| 2021-01-04 | $15.78 | $21.47 | 12,980 | — | — |