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
- 2007-06-20 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 | $27.31 | 0 | — | — |
| 2021-12-30 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-29 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-28 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-27 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-23 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-22 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-21 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-20 | $20.38 | $27.31 | 700 | — | — |
| 2021-12-17 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-16 | $20.38 | $27.31 | 0 | — | — |
| 2021-12-15 | $20.38 | $27.31 | 3,300 | — | — |
| 2021-12-14 | $19.55 | $26.20 | 0 | — | — |
| 2021-12-13 | $19.55 | $26.20 | 500 | — | — |
| 2021-12-10 | $19.74 | $26.45 | 5,100 | — | — |
| 2021-12-09 | $19.80 | $26.54 | 300 | — | — |
| 2021-12-08 | $19.65 | $26.33 | 0 | — | — |
| 2021-12-07 | $19.65 | $26.33 | 4,100 | — | — |
| 2021-12-06 | $19.75 | $26.47 | 1,200 | — | — |
| 2021-12-03 | $19.92 | $26.70 | 11,500 | — | — |
| 2021-12-02 | $19.75 | $26.47 | 0 | — | — |
| 2021-12-01 | $19.75 | $26.47 | 3,300 | — | — |
| 2021-11-30 | $20.08 | $26.91 | 800 | — | — |
| 2021-11-29 | $19.75 | $26.47 | 0 | — | — |
| 2021-11-26 | $19.75 | $26.47 | 200 | — | — |
| 2021-11-24 | $19.76 | $26.48 | 0 | — | — |
| 2021-11-23 | $19.76 | $26.48 | 200 | — | — |
| 2021-11-22 | $19.75 | $26.47 | 400 | — | — |
| 2021-11-19 | $19.89 | $26.66 | 4,100 | — | — |
| 2021-11-18 | $20.00 | $26.80 | 0 | — | — |
| 2021-11-17 | $20.00 | $26.80 | 2,700 | — | — |
| 2021-11-16 | $19.75 | $26.47 | 0 | — | — |
| 2021-11-15 | $19.75 | $26.47 | 300 | — | — |
| 2021-11-12 | $19.68 | $26.37 | 8,800 | — | — |
| 2021-11-11 | $19.25 | $25.80 | 0 | — | — |
| 2021-11-10 | $19.25 | $25.80 | 0 | — | — |
| 2021-11-09 | $19.25 | $25.80 | 0 | — | — |
| 2021-11-08 | $19.25 | $25.80 | 4,700 | — | — |
| 2021-11-05 | $19.50 | $26.13 | 4,000 | — | — |
| 2021-11-04 | $19.57 | $26.23 | 0 | — | — |
| 2021-11-03 | $19.57 | $26.23 | 800 | — | — |
| 2021-11-02 | $19.27 | $25.83 | 300 | — | — |
| 2021-11-01 | $18.90 | $25.33 | 0 | — | — |
| 2021-10-29 | $18.90 | $25.33 | 200 | — | — |
| 2021-10-28 | $19.09 | $25.45 | 500 | — | — |
| 2021-10-27 | $18.95 | $25.26 | 0 | — | — |
| 2021-10-26 | $18.95 | $25.26 | 300 | — | — |
| 2021-10-25 | $18.90 | $25.20 | 0 | — | — |
| 2021-10-22 | $18.90 | $25.20 | 0 | — | — |
| 2021-10-21 | $18.90 | $25.20 | 0 | — | — |
| 2021-10-20 | $18.90 | $25.20 | 500 | — | — |
| 2021-10-19 | $18.99 | $25.32 | 0 | — | — |
| 2021-10-18 | $18.99 | $25.32 | 1,900 | — | — |
| 2021-10-15 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-14 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-13 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-12 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-11 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-08 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-07 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-06 | $18.50 | $24.66 | 0 | — | — |
| 2021-10-05 | $18.50 | $24.66 | 200 | — | — |
| 2021-10-04 | $18.60 | $24.80 | 200 | — | — |
| 2021-10-01 | $18.75 | $25.00 | 0 | — | — |
| 2021-09-30 | $18.75 | $25.00 | 100 | — | — |
| 2021-09-29 | $18.75 | $25.00 | 9,400 | — | — |
| 2021-09-28 | $18.75 | $25.00 | 1,100 | — | — |
| 2021-09-27 | $18.52 | $24.69 | 0 | — | — |
| 2021-09-24 | $18.52 | $24.69 | 0 | — | — |
| 2021-09-23 | $18.52 | $24.69 | 0 | — | — |
| 2021-09-22 | $18.52 | $24.69 | 200 | — | — |
| 2021-09-21 | $18.78 | $25.04 | 0 | — | — |
| 2021-09-20 | $18.78 | $25.04 | 8,900 | — | — |
| 2021-09-17 | $18.95 | $25.26 | 3,900 | — | — |
| 2021-09-16 | $18.50 | $24.66 | 1,200 | — | — |
| 2021-09-15 | $18.50 | $24.66 | 200 | — | — |
| 2021-09-14 | $18.50 | $24.66 | 200 | — | — |
| 2021-09-13 | $18.99 | $25.32 | 600 | — | — |
| 2021-09-10 | $18.95 | $25.26 | 500 | — | — |
| 2021-09-09 | $18.50 | $24.66 | 400 | — | — |
| 2021-09-08 | $18.25 | $24.33 | 500 | — | — |
| 2021-09-07 | $18.55 | $24.73 | 0 | — | — |
| 2021-09-03 | $18.55 | $24.73 | 200 | — | — |
| 2021-09-02 | $18.48 | $24.64 | 900 | — | — |
| 2021-09-01 | $18.42 | $24.56 | 200 | — | — |
| 2021-08-31 | $18.01 | $24.01 | 300 | — | — |
| 2021-08-30 | $17.85 | $23.80 | 0 | — | — |
| 2021-08-27 | $17.85 | $23.80 | 7,700 | — | — |
| 2021-08-26 | $18.69 | $24.92 | 600 | — | — |
| 2021-08-25 | $18.97 | $25.29 | 800 | — | — |
| 2021-08-24 | $19.14 | $25.52 | 0 | — | — |
| 2021-08-23 | $19.14 | $25.52 | 900 | — | — |
| 2021-08-20 | $18.50 | $24.66 | 800 | — | — |
| 2021-08-19 | $18.22 | $24.29 | 1,300 | — | — |
| 2021-08-18 | $18.00 | $24.00 | 0 | — | — |
| 2021-08-17 | $18.00 | $24.00 | 0 | — | — |
| 2021-08-16 | $18.00 | $24.00 | 400 | — | — |
| 2021-08-13 | $18.89 | $25.18 | 700 | — | — |
| 2021-08-12 | $18.49 | $24.65 | 0 | — | — |
| 2021-08-11 | $18.49 | $24.65 | 0 | — | — |
| 2021-08-10 | $18.49 | $24.65 | 200 | — | — |
| 2021-08-09 | $17.62 | $23.49 | 0 | — | — |
| 2021-08-06 | $17.62 | $23.49 | 0 | — | — |
| 2021-08-05 | $17.62 | $23.49 | 1,000 | — | — |
| 2021-08-04 | $18.13 | $24.17 | 0 | — | — |
| 2021-08-03 | $18.13 | $24.17 | 0 | — | — |
| 2021-08-02 | $18.13 | $24.17 | 2,000 | — | — |
| 2021-07-30 | $18.55 | $24.73 | 600 | — | — |
| 2021-07-29 | $19.25 | $25.53 | 200 | — | — |
| 2021-07-28 | $19.29 | $25.58 | 0 | — | — |
| 2021-07-27 | $19.29 | $25.58 | 500 | — | — |
| 2021-07-26 | $18.32 | $24.30 | 0 | — | — |
| 2021-07-23 | $18.32 | $24.30 | 5,300 | — | — |
| 2021-07-22 | $19.75 | $26.19 | 400 | — | — |
| 2021-07-21 | $18.52 | $24.56 | 500 | — | — |
| 2021-07-20 | $18.96 | $25.15 | 1,500 | — | — |
| 2021-07-19 | $19.75 | $26.19 | 14,500 | — | — |
| 2021-07-16 | $18.51 | $24.55 | 13,800 | — | — |
| 2021-07-15 | $19.22 | $25.49 | 400 | — | — |
| 2021-07-14 | $19.00 | $25.20 | 300 | — | — |
| 2021-07-13 | $19.00 | $25.20 | 1,700 | — | — |
| 2021-07-12 | $17.78 | $23.58 | 1,300 | — | — |
| 2021-07-09 | $19.75 | $26.19 | 0 | — | — |
| 2021-07-08 | $19.75 | $26.19 | 300 | — | — |
| 2021-07-07 | $19.65 | $26.06 | 3,000 | — | — |
| 2021-07-06 | $19.50 | $25.86 | 7,500 | — | — |
| 2021-07-02 | $19.00 | $25.20 | 0 | — | — |
| 2021-07-01 | $19.00 | $25.20 | 100 | — | — |
| 2021-06-30 | $19.50 | $25.86 | 400 | — | — |
| 2021-06-29 | $19.95 | $26.46 | 0 | — | — |
| 2021-06-28 | $19.95 | $26.46 | 0 | — | — |
| 2021-06-25 | $19.95 | $26.46 | 10,900 | — | — |
| 2021-06-24 | $18.50 | $24.54 | 0 | — | — |
| 2021-06-23 | $18.50 | $24.54 | 600 | — | — |
| 2021-06-22 | $17.99 | $23.86 | 900 | — | — |
| 2021-06-21 | $17.50 | $23.21 | 5,700 | — | — |
| 2021-06-18 | $17.96 | $23.82 | 1,400 | — | — |
| 2021-06-17 | $17.15 | $22.74 | 20,300 | — | — |
| 2021-06-16 | $17.35 | $23.01 | 2,700 | — | — |
| 2021-06-15 | $17.91 | $23.75 | 1,200 | — | — |
| 2021-06-14 | $17.23 | $22.85 | 300 | — | — |
| 2021-06-11 | $17.15 | $22.74 | 2,200 | — | — |
| 2021-06-10 | $17.25 | $22.88 | 600 | — | — |
| 2021-06-09 | $17.25 | $22.88 | 1,000 | — | — |
| 2021-06-08 | $17.52 | $23.24 | 500 | — | — |
| 2021-06-07 | $17.95 | $23.81 | 0 | — | — |
| 2021-06-04 | $17.95 | $23.81 | 800 | — | — |
| 2021-06-03 | $17.25 | $22.88 | 600 | — | — |
| 2021-06-02 | $17.25 | $22.88 | 0 | — | — |
| 2021-06-01 | $17.25 | $22.88 | 200 | — | — |
| 2021-05-28 | $17.29 | $22.93 | 2,400 | — | — |
| 2021-05-27 | $17.55 | $23.28 | 0 | — | — |
| 2021-05-26 | $17.55 | $23.28 | 500 | — | — |
| 2021-05-25 | $17.95 | $23.81 | 0 | — | — |
| 2021-05-24 | $17.95 | $23.81 | 400 | — | — |
| 2021-05-21 | $17.98 | $23.85 | 700 | — | — |
| 2021-05-20 | $17.01 | $22.56 | 7,200 | — | — |
| 2021-05-19 | $20.20 | $26.79 | 5,500 | — | — |
| 2021-05-18 | $17.00 | $22.55 | 1,900 | — | — |
| 2021-05-17 | $16.94 | $22.47 | 300 | — | — |
| 2021-05-14 | $16.50 | $21.88 | 3,800 | — | — |
| 2021-05-13 | $16.50 | $21.88 | 2,000 | — | — |
| 2021-05-12 | $16.50 | $21.88 | 700 | — | — |
| 2021-05-11 | $16.51 | $21.90 | 2,900 | — | — |
| 2021-05-10 | $16.50 | $21.88 | 200 | — | — |
| 2021-05-07 | $16.50 | $21.88 | 6,000 | — | — |
| 2021-05-06 | $16.50 | $21.88 | 3,500 | — | — |
| 2021-05-05 | $16.50 | $21.88 | 1,100 | — | — |
| 2021-05-04 | $16.50 | $21.88 | 2,200 | — | — |
| 2021-05-03 | $16.58 | $21.99 | 500 | — | — |
| 2021-04-30 | $16.24 | $21.54 | 7,200 | — | — |
| 2021-04-29 | $16.25 | $21.44 | 0 | — | — |
| 2021-04-28 | $16.25 | $21.44 | 900 | — | — |
| 2021-04-27 | $16.50 | $21.77 | 1,100 | — | — |
| 2021-04-26 | $16.09 | $21.23 | 400 | — | — |
| 2021-04-23 | $16.00 | $21.11 | 6,700 | — | — |
| 2021-04-22 | $15.86 | $20.93 | 400 | — | — |
| 2021-04-21 | $15.21 | $20.07 | 900 | — | — |
| 2021-04-20 | $15.42 | $20.35 | 1,500 | — | — |
| 2021-04-19 | $15.17 | $20.02 | 1,800 | — | — |
| 2021-04-16 | $15.51 | $20.46 | 0 | — | — |
| 2021-04-15 | $15.51 | $20.46 | 100 | — | — |
| 2021-04-14 | $15.51 | $20.46 | 500 | — | — |
| 2021-04-13 | $15.81 | $20.86 | 1,300 | — | — |
| 2021-04-12 | $15.70 | $20.72 | 400 | — | — |
| 2021-04-09 | $15.50 | $20.45 | 400 | — | — |
| 2021-04-08 | $15.78 | $20.82 | 1,600 | — | — |
| 2021-04-07 | $16.30 | $21.51 | 700 | — | — |
| 2021-04-06 | $16.14 | $21.30 | 1,200 | — | — |
| 2021-04-05 | $16.50 | $21.77 | 4,000 | — | — |
| 2021-04-01 | $16.07 | $21.20 | 6,900 | — | — |
| 2021-03-31 | $15.70 | $20.72 | 2,200 | — | — |
| 2021-03-30 | $15.50 | $20.45 | 400 | — | — |
| 2021-03-29 | $15.71 | $20.72 | 800 | — | — |
| 2021-03-26 | $15.52 | $20.47 | 2,000 | — | — |
| 2021-03-25 | $15.71 | $20.72 | 0 | — | — |
| 2021-03-24 | $15.71 | $20.72 | 1,000 | — | — |
| 2021-03-23 | $16.00 | $21.10 | 600 | — | — |
| 2021-03-22 | $15.95 | $21.05 | 1,400 | — | — |
| 2021-03-19 | $15.50 | $20.44 | 4,400 | — | — |
| 2021-03-18 | $15.75 | $20.78 | 2,000 | — | — |
| 2021-03-17 | $15.27 | $20.14 | 400 | — | — |
| 2021-03-16 | $15.27 | $20.14 | 2,600 | — | — |
| 2021-03-15 | $15.27 | $20.14 | 31,200 | — | — |
| 2021-03-12 | $15.40 | $20.32 | 400 | — | — |
| 2021-03-11 | $15.40 | $20.31 | 1,400 | — | — |
| 2021-03-10 | $14.97 | $19.75 | 4,800 | — | — |
| 2021-03-09 | $15.00 | $19.79 | 600 | — | — |
| 2021-03-08 | $15.00 | $19.79 | 0 | — | — |
| 2021-03-05 | $15.00 | $19.79 | 0 | — | — |
| 2021-03-04 | $15.00 | $19.79 | 0 | — | — |
| 2021-03-03 | $15.00 | $19.79 | 1,200 | — | — |
| 2021-03-02 | $15.63 | $20.62 | 0 | — | — |
| 2021-03-01 | $15.63 | $20.62 | 4,600 | — | — |
| 2021-02-26 | $15.45 | $20.39 | 600 | — | — |
| 2021-02-25 | $14.87 | $19.62 | 0 | — | — |
| 2021-02-24 | $14.87 | $19.62 | 0 | — | — |
| 2021-02-23 | $14.87 | $19.62 | 0 | — | — |
| 2021-02-22 | $14.87 | $19.62 | 1,200 | — | — |
| 2021-02-19 | $14.75 | $19.46 | 600 | — | — |
| 2021-02-18 | $15.50 | $20.45 | 0 | — | — |
| 2021-02-17 | $15.50 | $20.45 | 0 | — | — |
| 2021-02-16 | $15.50 | $20.45 | 0 | — | — |
| 2021-02-12 | $15.50 | $20.45 | 600 | — | — |
| 2021-02-11 | $14.88 | $19.63 | 0 | — | — |
| 2021-02-10 | $14.88 | $19.63 | 0 | — | — |
| 2021-02-09 | $14.88 | $19.63 | 5,400 | — | — |
| 2021-02-08 | $15.00 | $19.79 | 400 | — | — |
| 2021-02-05 | $14.55 | $19.19 | 0 | — | — |
| 2021-02-04 | $14.55 | $19.19 | 0 | — | — |
| 2021-02-03 | $14.55 | $19.19 | 0 | — | — |
| 2021-02-02 | $14.55 | $19.19 | 0 | — | — |
| 2021-02-01 | $14.55 | $19.19 | 600 | — | — |
| 2021-01-29 | $15.46 | $20.39 | 0 | — | — |
| 2021-01-28 | $15.46 | $20.28 | 0 | — | — |
| 2021-01-27 | $15.46 | $20.28 | 2,400 | — | — |
| 2021-01-26 | $14.62 | $19.19 | 0 | — | — |
| 2021-01-25 | $14.62 | $19.19 | 1,800 | — | — |
| 2021-01-22 | $14.91 | $19.56 | 400 | — | — |
| 2021-01-21 | $14.50 | $19.03 | 0 | — | — |
| 2021-01-20 | $14.50 | $19.03 | 200 | — | — |
| 2021-01-19 | $14.75 | $19.36 | 0 | — | — |
| 2021-01-15 | $14.75 | $19.36 | 0 | — | — |
| 2021-01-14 | $14.75 | $19.36 | 200 | — | — |
| 2021-01-13 | $14.50 | $19.03 | 0 | — | — |
| 2021-01-12 | $14.50 | $19.03 | 200 | — | — |
| 2021-01-11 | $14.51 | $19.04 | 0 | — | — |
| 2021-01-08 | $14.51 | $19.04 | 0 | — | — |
| 2021-01-07 | $14.51 | $19.04 | 0 | — | — |
| 2021-01-06 | $14.51 | $19.04 | 400 | — | — |
| 2021-01-05 | $15.00 | $19.69 | 0 | — | — |
| 2021-01-04 | $15.00 | $19.69 | 400 | — | — |