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
- 2016-11-04 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 | $32.89 | 19,950 | — | — |
| 2021-12-30 | $18.84 | $33.53 | 22,200 | — | — |
| 2021-12-29 | $18.60 | $33.10 | 14,183 | — | — |
| 2021-12-28 | $18.78 | $33.42 | 20,467 | — | — |
| 2021-12-27 | $18.24 | $32.46 | 44,617 | — | — |
| 2021-12-23 | $18.66 | $33.21 | 31,800 | — | — |
| 2021-12-22 | $19.14 | $34.06 | 12,350 | — | — |
| 2021-12-21 | $19.38 | $34.49 | 6,833 | — | — |
| 2021-12-20 | $18.96 | $33.74 | 17,467 | — | — |
| 2021-12-17 | $19.44 | $34.60 | 8,000 | — | — |
| 2021-12-16 | $19.56 | $34.81 | 10,217 | — | — |
| 2021-12-15 | $19.68 | $35.02 | 8,650 | — | — |
| 2021-12-14 | $19.62 | $34.92 | 31,783 | — | — |
| 2021-12-13 | $20.40 | $35.24 | 36,017 | — | — |
| 2021-12-10 | $20.58 | $35.55 | 13,150 | — | — |
| 2021-12-09 | $20.58 | $35.55 | 8,733 | — | — |
| 2021-12-08 | $20.28 | $35.03 | 17,583 | — | — |
| 2021-12-07 | $20.46 | $35.34 | 18,517 | — | — |
| 2021-12-06 | $20.10 | $34.72 | 13,400 | — | — |
| 2021-12-03 | $20.28 | $35.03 | 11,667 | — | — |
| 2021-12-02 | $20.40 | $35.24 | 19,667 | — | — |
| 2021-12-01 | $20.46 | $35.34 | 16,200 | — | — |
| 2021-11-30 | $20.58 | $35.55 | 13,667 | — | — |
| 2021-11-29 | $20.76 | $35.86 | 12,417 | — | — |
| 2021-11-26 | $20.58 | $35.55 | 9,783 | — | — |
| 2021-11-24 | $20.70 | $35.75 | 13,033 | — | — |
| 2021-11-23 | $20.70 | $35.75 | 6,017 | — | — |
| 2021-11-22 | $20.82 | $35.96 | 11,767 | — | — |
| 2021-11-19 | $20.82 | $35.96 | 11,033 | — | — |
| 2021-11-18 | $20.52 | $35.44 | 8,183 | — | — |
| 2021-11-17 | $20.64 | $35.65 | 10,450 | — | — |
| 2021-11-16 | $20.70 | $35.75 | 9,433 | — | — |
| 2021-11-15 | $20.88 | $36.07 | 10,683 | — | — |
| 2021-11-12 | $20.88 | $36.07 | 8,400 | — | — |
| 2021-11-11 | $20.94 | $36.17 | 5,200 | — | — |
| 2021-11-10 | $20.94 | $36.17 | 8,700 | — | — |
| 2021-11-09 | $20.94 | $36.17 | 12,033 | — | — |
| 2021-11-08 | $20.88 | $36.07 | 13,700 | — | — |
| 2021-11-05 | $20.64 | $35.65 | 36,133 | — | — |
| 2021-11-04 | $21.12 | $36.48 | 11,800 | — | — |
| 2021-11-03 | $21.06 | $36.38 | 10,117 | — | — |
| 2021-11-02 | $21.06 | $36.38 | 7,067 | — | — |
| 2021-11-01 | $21.04 | $36.35 | 11,667 | — | — |
| 2021-10-29 | $20.82 | $35.96 | 9,300 | — | — |
| 2021-10-28 | $20.76 | $35.86 | 14,150 | — | — |
| 2021-10-27 | $20.76 | $35.86 | 25,617 | — | — |
| 2021-10-26 | $21.05 | $36.36 | 13,467 | — | — |
| 2021-10-25 | $20.88 | $36.07 | 15,033 | — | — |
| 2021-10-22 | $21.06 | $36.38 | 18,733 | — | — |
| 2021-10-21 | $21.06 | $36.38 | 14,350 | — | — |
| 2021-10-20 | $20.94 | $36.17 | 6,400 | — | — |
| 2021-10-19 | $21.08 | $36.41 | 4,517 | — | — |
| 2021-10-18 | $21.06 | $36.38 | 15,733 | — | — |
| 2021-10-15 | $21.00 | $36.27 | 25,333 | — | — |
| 2021-10-14 | $20.94 | $36.17 | 13,967 | — | — |
| 2021-10-13 | $20.58 | $35.55 | 10,650 | — | — |
| 2021-10-12 | $20.39 | $35.23 | 12,833 | — | — |
| 2021-10-11 | $20.28 | $35.03 | 7,567 | — | — |
| 2021-10-08 | $20.46 | $35.34 | 7,400 | — | — |
| 2021-10-07 | $20.34 | $35.13 | 6,433 | — | — |
| 2021-10-06 | $20.28 | $35.03 | 16,167 | — | — |
| 2021-10-05 | $20.79 | $35.91 | 9,083 | — | — |
| 2021-10-04 | $20.79 | $35.91 | 15,217 | — | — |
| 2021-10-01 | $20.79 | $35.91 | 15,417 | — | — |
| 2021-09-30 | $20.94 | $36.17 | 17,333 | — | — |
| 2021-09-29 | $20.76 | $35.86 | 8,883 | — | — |
| 2021-09-28 | $20.64 | $35.65 | 8,667 | — | — |
| 2021-09-27 | $20.70 | $35.75 | 11,267 | — | — |
| 2021-09-24 | $20.40 | $35.24 | 9,117 | — | — |
| 2021-09-23 | $20.22 | $34.93 | 15,633 | — | — |
| 2021-09-22 | $20.19 | $34.87 | 13,400 | — | — |
| 2021-09-21 | $20.16 | $34.82 | 12,233 | — | — |
| 2021-09-20 | $20.16 | $34.82 | 11,567 | — | — |
| 2021-09-17 | $20.52 | $35.44 | 10,267 | — | — |
| 2021-09-16 | $20.28 | $35.03 | 13,200 | — | — |
| 2021-09-15 | $20.52 | $35.44 | 10,267 | — | — |
| 2021-09-14 | $20.64 | $35.65 | 29,367 | — | — |
| 2021-09-13 | $21.54 | $36.17 | 32,017 | — | — |
| 2021-09-10 | $21.60 | $36.27 | 24,217 | — | — |
| 2021-09-09 | $21.84 | $36.67 | 20,583 | — | — |
| 2021-09-08 | $21.72 | $36.47 | 14,267 | — | — |
| 2021-09-07 | $21.69 | $36.42 | 13,350 | — | — |
| 2021-09-03 | $21.84 | $36.67 | 26,800 | — | — |
| 2021-09-02 | $21.78 | $36.57 | 18,383 | — | — |
| 2021-09-01 | $21.72 | $36.47 | 11,517 | — | — |
| 2021-08-31 | $21.48 | $36.07 | 12,067 | — | — |
| 2021-08-30 | $21.48 | $36.07 | 14,267 | — | — |
| 2021-08-27 | $21.00 | $35.26 | 38,783 | — | — |
| 2021-08-26 | $20.94 | $35.16 | 24,317 | — | — |
| 2021-08-25 | $21.48 | $36.07 | 12,800 | — | — |
| 2021-08-24 | $21.66 | $36.37 | 16,450 | — | — |
| 2021-08-23 | $21.36 | $35.87 | 16,433 | — | — |
| 2021-08-20 | $20.88 | $35.06 | 8,733 | — | — |
| 2021-08-19 | $20.94 | $35.16 | 15,150 | — | — |
| 2021-08-18 | $21.06 | $35.36 | 12,400 | — | — |
| 2021-08-17 | $21.24 | $35.67 | 12,917 | — | — |
| 2021-08-16 | $20.88 | $35.06 | 18,050 | — | — |
| 2021-08-13 | $21.30 | $35.77 | 13,367 | — | — |
| 2021-08-12 | $21.06 | $35.36 | 21,167 | — | — |
| 2021-08-11 | $20.94 | $35.16 | 16,217 | — | — |
| 2021-08-10 | $20.94 | $35.16 | 27,617 | — | — |
| 2021-08-09 | $19.86 | $33.35 | 27,933 | — | — |
| 2021-08-06 | $19.86 | $33.35 | 7,767 | — | — |
| 2021-08-05 | $19.80 | $33.25 | 15,550 | — | — |
| 2021-08-04 | $19.98 | $33.55 | 12,983 | — | — |
| 2021-08-03 | $20.10 | $33.75 | 21,600 | — | — |
| 2021-08-02 | $19.50 | $32.74 | 18,133 | — | — |
| 2021-07-30 | $19.68 | $33.05 | 19,983 | — | — |
| 2021-07-29 | $19.62 | $32.95 | 10,567 | — | — |
| 2021-07-28 | $19.80 | $33.25 | 11,750 | — | — |
| 2021-07-27 | $19.50 | $32.74 | 14,633 | — | — |
| 2021-07-26 | $19.74 | $33.15 | 11,400 | — | — |
| 2021-07-23 | $19.77 | $33.20 | 13,400 | — | — |
| 2021-07-22 | $19.80 | $33.25 | 13,317 | — | — |
| 2021-07-21 | $19.56 | $32.84 | 8,550 | — | — |
| 2021-07-20 | $19.50 | $32.74 | 15,183 | — | — |
| 2021-07-19 | $19.62 | $32.95 | 17,567 | — | — |
| 2021-07-16 | $19.62 | $32.95 | 15,183 | — | — |
| 2021-07-15 | $19.62 | $32.95 | 21,567 | — | — |
| 2021-07-14 | $19.56 | $32.84 | 17,950 | — | — |
| 2021-07-13 | $19.68 | $33.05 | 13,383 | — | — |
| 2021-07-12 | $19.80 | $33.25 | 29,217 | — | — |
| 2021-07-09 | $20.34 | $34.15 | 11,917 | — | — |
| 2021-07-08 | $20.46 | $34.36 | 15,400 | — | — |
| 2021-07-07 | $20.34 | $34.15 | 15,283 | — | — |
| 2021-07-06 | $20.58 | $34.56 | 9,733 | — | — |
| 2021-07-02 | $20.58 | $34.56 | 10,667 | — | — |
| 2021-07-01 | $20.94 | $35.16 | 16,833 | — | — |
| 2021-06-30 | $21.06 | $35.36 | 21,617 | — | — |
| 2021-06-29 | $20.88 | $35.06 | 8,883 | — | — |
| 2021-06-28 | $20.94 | $35.16 | 15,417 | — | — |
| 2021-06-25 | $20.52 | $34.46 | 18,400 | — | — |
| 2021-06-24 | $20.70 | $34.76 | 24,467 | — | — |
| 2021-06-23 | $20.88 | $35.06 | 20,200 | — | — |
| 2021-06-22 | $21.00 | $35.26 | 5,917 | — | — |
| 2021-06-21 | $20.97 | $35.21 | 10,350 | — | — |
| 2021-06-18 | $20.34 | $34.15 | 21,833 | — | — |
| 2021-06-17 | $21.00 | $35.26 | 16,333 | — | — |
| 2021-06-16 | $21.36 | $35.87 | 23,000 | — | — |
| 2021-06-15 | $21.84 | $36.67 | 14,450 | — | — |
| 2021-06-14 | $21.42 | $35.97 | 57,333 | — | — |
| 2021-06-11 | $22.38 | $36.57 | 88,033 | — | — |
| 2021-06-10 | $22.92 | $37.45 | 53,333 | — | — |
| 2021-06-09 | $22.86 | $37.36 | 35,150 | — | — |
| 2021-06-08 | $23.04 | $37.65 | 48,967 | — | — |
| 2021-06-07 | $22.86 | $37.36 | 58,000 | — | — |
| 2021-06-04 | $22.32 | $36.47 | 32,733 | — | — |
| 2021-06-03 | $22.08 | $36.08 | 24,317 | — | — |
| 2021-06-02 | $21.96 | $35.89 | 47,533 | — | — |
| 2021-06-01 | $21.60 | $35.30 | 37,750 | — | — |
| 2021-05-28 | $21.84 | $35.69 | 14,583 | — | — |
| 2021-05-27 | $21.42 | $35.00 | 28,650 | — | — |
| 2021-05-26 | $21.30 | $34.81 | 34,217 | — | — |
| 2021-05-25 | $20.76 | $33.92 | 32,900 | — | — |
| 2021-05-24 | $20.22 | $33.04 | 28,233 | — | — |
| 2021-05-21 | $19.26 | $31.47 | 73,517 | — | — |
| 2021-05-20 | $19.68 | $32.16 | 12,150 | — | — |
| 2021-05-19 | $19.32 | $31.57 | 11,667 | — | — |
| 2021-05-18 | $19.56 | $31.96 | 13,683 | — | — |
| 2021-05-17 | $19.50 | $31.87 | 11,217 | — | — |
| 2021-05-14 | $19.38 | $31.67 | 14,567 | — | — |
| 2021-05-13 | $19.50 | $31.87 | 10,233 | — | — |
| 2021-05-12 | $19.32 | $31.57 | 21,417 | — | — |
| 2021-05-11 | $19.74 | $32.26 | 9,483 | — | — |
| 2021-05-10 | $19.68 | $32.16 | 19,233 | — | — |
| 2021-05-07 | $19.68 | $32.16 | 19,150 | — | — |
| 2021-05-06 | $19.56 | $31.96 | 19,583 | — | — |
| 2021-05-05 | $19.68 | $32.16 | 21,633 | — | — |
| 2021-05-04 | $19.68 | $32.16 | 18,283 | — | — |
| 2021-05-03 | $20.04 | $32.75 | 14,917 | — | — |
| 2021-04-30 | $20.10 | $32.85 | 15,650 | — | — |
| 2021-04-29 | $20.16 | $32.94 | 15,400 | — | — |
| 2021-04-28 | $20.10 | $32.85 | 24,117 | — | — |
| 2021-04-27 | $19.98 | $32.65 | 20,683 | — | — |
| 2021-04-26 | $19.68 | $32.16 | 16,167 | — | — |
| 2021-04-23 | $19.32 | $31.57 | 33,650 | — | — |
| 2021-04-22 | $19.68 | $32.16 | 15,783 | — | — |
| 2021-04-21 | $19.98 | $32.65 | 8,167 | — | — |
| 2021-04-20 | $19.86 | $32.45 | 14,800 | — | — |
| 2021-04-19 | $20.40 | $33.34 | 24,450 | — | — |
| 2021-04-16 | $20.04 | $32.75 | 15,733 | — | — |
| 2021-04-15 | $19.86 | $32.45 | 21,950 | — | — |
| 2021-04-14 | $19.80 | $32.36 | 17,583 | — | — |
| 2021-04-13 | $19.68 | $32.16 | 20,300 | — | — |
| 2021-04-12 | $19.62 | $32.06 | 28,400 | — | — |
| 2021-04-09 | $19.74 | $32.26 | 23,267 | — | — |
| 2021-04-08 | $19.68 | $32.16 | 30,467 | — | — |
| 2021-04-07 | $19.74 | $32.26 | 30,417 | — | — |
| 2021-04-06 | $20.10 | $32.85 | 38,833 | — | — |
| 2021-04-05 | $20.10 | $32.85 | 42,017 | — | — |
| 2021-04-01 | $21.06 | $34.42 | 31,733 | — | — |
| 2021-03-31 | $20.40 | $33.34 | 60,083 | — | — |
| 2021-03-30 | $20.46 | $33.43 | 26,100 | — | — |
| 2021-03-29 | $20.28 | $33.14 | 45,333 | — | — |
| 2021-03-26 | $19.80 | $32.36 | 19,550 | — | — |
| 2021-03-25 | $19.44 | $31.77 | 68,617 | — | — |
| 2021-03-24 | $19.44 | $31.77 | 22,167 | — | — |
| 2021-03-23 | $19.62 | $32.06 | 38,550 | — | — |
| 2021-03-22 | $19.80 | $32.36 | 29,667 | — | — |
| 2021-03-19 | $20.10 | $32.85 | 34,983 | — | — |
| 2021-03-18 | $20.34 | $33.24 | 46,067 | — | — |
| 2021-03-17 | $21.00 | $34.32 | 45,033 | — | — |
| 2021-03-16 | $19.74 | $32.26 | 92,683 | — | — |
| 2021-03-15 | $21.48 | $35.10 | 54,083 | — | — |
| 2021-03-12 | $21.78 | $35.59 | 102,217 | — | — |
| 2021-03-11 | $24.18 | $38.53 | 110,883 | — | — |
| 2021-03-10 | $23.22 | $37.00 | 85,683 | — | — |
| 2021-03-09 | $24.00 | $38.25 | 112,383 | — | — |
| 2021-03-08 | $22.98 | $36.62 | 119,733 | — | — |
| 2021-03-05 | $20.94 | $33.37 | 46,500 | — | — |
| 2021-03-04 | $21.00 | $33.47 | 61,717 | — | — |
| 2021-03-03 | $21.30 | $33.94 | 76,283 | — | — |
| 2021-03-02 | $20.64 | $32.89 | 91,100 | — | — |
| 2021-03-01 | $19.98 | $31.84 | 57,017 | — | — |
| 2021-02-26 | $19.14 | $30.50 | 89,183 | — | — |
| 2021-02-25 | $18.72 | $29.83 | 82,383 | — | — |
| 2021-02-24 | $18.90 | $30.12 | 60,100 | — | — |
| 2021-02-23 | $18.78 | $29.93 | 55,250 | — | — |
| 2021-02-22 | $19.32 | $30.79 | 30,250 | — | — |
| 2021-02-19 | $19.08 | $30.41 | 15,017 | — | — |
| 2021-02-18 | $18.78 | $29.93 | 23,267 | — | — |
| 2021-02-17 | $19.02 | $30.31 | 12,567 | — | — |
| 2021-02-16 | $19.32 | $30.79 | 48,350 | — | — |
| 2021-02-12 | $19.26 | $30.69 | 54,067 | — | — |
| 2021-02-11 | $19.68 | $31.36 | 30,750 | — | — |
| 2021-02-10 | $19.86 | $31.65 | 51,783 | — | — |
| 2021-02-09 | $20.34 | $32.41 | 164,900 | — | — |
| 2021-02-08 | $18.78 | $29.93 | 61,367 | — | — |
| 2021-02-05 | $18.66 | $29.74 | 27,350 | — | — |
| 2021-02-04 | $18.96 | $30.21 | 40,050 | — | — |
| 2021-02-03 | $18.48 | $29.45 | 29,583 | — | — |
| 2021-02-02 | $18.24 | $29.07 | 44,400 | — | — |
| 2021-02-01 | $18.42 | $29.35 | 40,583 | — | — |
| 2021-01-29 | $18.96 | $30.21 | 29,000 | — | — |
| 2021-01-28 | $19.08 | $30.41 | 25,883 | — | — |
| 2021-01-27 | $19.02 | $30.31 | 33,317 | — | — |
| 2021-01-26 | $19.74 | $31.46 | 20,600 | — | — |
| 2021-01-25 | $19.68 | $31.36 | 56,167 | — | — |
| 2021-01-22 | $19.44 | $30.98 | 65,583 | — | — |
| 2021-01-21 | $19.38 | $30.88 | 54,183 | — | — |
| 2021-01-20 | $20.46 | $32.60 | 57,633 | — | — |
| 2021-01-19 | $20.76 | $33.08 | 79,283 | — | — |
| 2021-01-15 | $21.00 | $33.47 | 16,933 | — | — |
| 2021-01-14 | $21.18 | $33.75 | 20,150 | — | — |
| 2021-01-13 | $21.12 | $33.66 | 43,933 | — | — |
| 2021-01-12 | $21.36 | $34.04 | 24,917 | — | — |
| 2021-01-11 | $21.36 | $34.04 | 28,767 | — | — |
| 2021-01-08 | $21.42 | $34.13 | 25,750 | — | — |
| 2021-01-07 | $22.20 | $35.38 | 21,083 | — | — |
| 2021-01-06 | $21.78 | $34.71 | 25,133 | — | — |
| 2021-01-05 | $21.42 | $34.13 | 46,700 | — | — |
| 2021-01-04 | $20.82 | $33.18 | 46,817 | — | — |