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
- 2017-03-02 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 | $19.90 | $19.90 | 0 | — | — |
| 2021-12-30 | $19.90 | $19.90 | 0 | — | — |
| 2021-12-29 | $19.90 | $19.90 | 2,200 | — | — |
| 2021-12-28 | $19.80 | $19.80 | 900 | — | — |
| 2021-12-27 | $19.50 | $19.50 | 6,100 | — | — |
| 2021-12-23 | $19.55 | $19.55 | 5,900 | — | — |
| 2021-12-22 | $19.55 | $19.55 | 2,200 | — | — |
| 2021-12-21 | $19.60 | $19.60 | 4,700 | — | — |
| 2021-12-20 | $19.46 | $19.46 | 3,000 | — | — |
| 2021-12-17 | $19.55 | $19.55 | 100 | — | — |
| 2021-12-16 | $19.55 | $19.55 | 6,400 | — | — |
| 2021-12-15 | $19.50 | $19.50 | 4,100 | — | — |
| 2021-12-14 | $19.50 | $19.50 | 3,000 | — | — |
| 2021-12-13 | $19.50 | $19.50 | 6,600 | — | — |
| 2021-12-10 | $19.90 | $19.90 | 2,100 | — | — |
| 2021-12-09 | $20.00 | $20.00 | 10,200 | — | — |
| 2021-12-08 | $19.35 | $19.35 | 2,100 | — | — |
| 2021-12-07 | $19.10 | $19.10 | 6,600 | — | — |
| 2021-12-06 | $18.77 | $18.77 | 100 | — | — |
| 2021-12-03 | $18.75 | $18.75 | 500 | — | — |
| 2021-12-02 | $18.72 | $18.72 | 0 | — | — |
| 2021-12-01 | $18.72 | $18.72 | 700 | — | — |
| 2021-11-30 | $18.61 | $18.61 | 600 | — | — |
| 2021-11-29 | $18.65 | $18.65 | 2,300 | — | — |
| 2021-11-26 | $18.61 | $18.61 | 15,000 | — | — |
| 2021-11-24 | $19.00 | $19.00 | 30,100 | — | — |
| 2021-11-23 | $19.09 | $19.09 | 4,100 | — | — |
| 2021-11-22 | $19.06 | $19.06 | 600 | — | — |
| 2021-11-19 | $19.22 | $19.22 | 0 | — | — |
| 2021-11-18 | $19.22 | $19.22 | 7,600 | — | — |
| 2021-11-17 | $19.25 | $19.25 | 300 | — | — |
| 2021-11-16 | $19.40 | $19.40 | 0 | — | — |
| 2021-11-15 | $19.40 | $19.40 | 0 | — | — |
| 2021-11-12 | $19.40 | $19.40 | 300 | — | — |
| 2021-11-11 | $19.28 | $19.27 | 23,100 | — | — |
| 2021-11-10 | $18.83 | $18.83 | 100 | — | — |
| 2021-11-09 | $18.81 | $18.81 | 0 | — | — |
| 2021-11-08 | $18.81 | $18.81 | 0 | — | — |
| 2021-11-05 | $18.81 | $18.81 | 800 | — | — |
| 2021-11-04 | $18.76 | $18.76 | 600 | — | — |
| 2021-11-03 | $18.75 | $18.75 | 6,600 | — | — |
| 2021-11-02 | $18.75 | $18.75 | 2,200 | — | — |
| 2021-11-01 | $18.90 | $18.90 | 1,800 | — | — |
| 2021-10-29 | $18.70 | $18.70 | 0 | — | — |
| 2021-10-28 | $18.70 | $18.70 | 600 | — | — |
| 2021-10-27 | $18.55 | $18.55 | 600 | — | — |
| 2021-10-26 | $18.50 | $18.50 | 0 | — | — |
| 2021-10-25 | $18.50 | $18.50 | 8,300 | — | — |
| 2021-10-22 | $18.70 | $18.70 | 1,900 | — | — |
| 2021-10-21 | $18.65 | $18.65 | 31,800 | — | — |
| 2021-10-20 | $18.40 | $18.40 | 1,000 | — | — |
| 2021-10-19 | $18.30 | $18.30 | 200 | — | — |
| 2021-10-18 | $18.15 | $18.15 | 500 | — | — |
| 2021-10-15 | $18.30 | $18.30 | 800 | — | — |
| 2021-10-14 | $18.28 | $18.28 | 14,700 | — | — |
| 2021-10-13 | $18.15 | $18.15 | 10,500 | — | — |
| 2021-10-12 | $18.15 | $18.15 | 0 | — | — |
| 2021-10-11 | $18.15 | $18.15 | 300 | — | — |
| 2021-10-08 | $18.30 | $18.30 | 0 | — | — |
| 2021-10-07 | $18.30 | $18.30 | 400 | — | — |
| 2021-10-06 | $18.15 | $18.15 | 400 | — | — |
| 2021-10-05 | $18.15 | $18.15 | 3,200 | — | — |
| 2021-10-04 | $18.15 | $18.15 | 1,100 | — | — |
| 2021-10-01 | $18.30 | $18.30 | 600 | — | — |
| 2021-09-30 | $18.15 | $18.15 | 0 | — | — |
| 2021-09-29 | $18.15 | $18.15 | 700 | — | — |
| 2021-09-28 | $18.30 | $18.30 | 300 | — | — |
| 2021-09-27 | $17.85 | $17.85 | 0 | — | — |
| 2021-09-24 | $17.85 | $17.85 | 0 | — | — |
| 2021-09-23 | $17.85 | $17.85 | 0 | — | — |
| 2021-09-22 | $17.85 | $17.85 | 0 | — | — |
| 2021-09-21 | $17.85 | $17.85 | 0 | — | — |
| 2021-09-20 | $17.85 | $17.85 | 1,200 | — | — |
| 2021-09-17 | $18.00 | $18.00 | 600 | — | — |
| 2021-09-16 | $18.02 | $18.02 | 300 | — | — |
| 2021-09-15 | $18.01 | $18.01 | 0 | — | — |
| 2021-09-14 | $18.01 | $18.01 | 1,600 | — | — |
| 2021-09-13 | $18.10 | $18.10 | 2,700 | — | — |
| 2021-09-10 | $18.15 | $18.15 | 1,000 | — | — |
| 2021-09-09 | $18.12 | $18.12 | 500 | — | — |
| 2021-09-08 | $18.10 | $18.10 | 500 | — | — |
| 2021-09-07 | $18.25 | $18.25 | 200 | — | — |
| 2021-09-03 | $18.25 | $18.25 | 0 | — | — |
| 2021-09-02 | $18.25 | $18.25 | 0 | — | — |
| 2021-09-01 | $18.25 | $18.25 | 900 | — | — |
| 2021-08-31 | $18.30 | $18.30 | 5,200 | — | — |
| 2021-08-30 | $18.20 | $18.20 | 400 | — | — |
| 2021-08-27 | $18.20 | $18.20 | 400 | — | — |
| 2021-08-26 | $18.15 | $18.15 | 200 | — | — |
| 2021-08-25 | $18.10 | $18.10 | 0 | — | — |
| 2021-08-24 | $18.10 | $18.10 | 1,900 | — | — |
| 2021-08-23 | $18.15 | $18.15 | 3,200 | — | — |
| 2021-08-20 | $18.40 | $18.40 | 200 | — | — |
| 2021-08-19 | $18.30 | $18.30 | 4,600 | — | — |
| 2021-08-18 | $18.20 | $18.20 | 900 | — | — |
| 2021-08-17 | $18.00 | $18.00 | 200 | — | — |
| 2021-08-16 | $17.95 | $17.95 | 100 | — | — |
| 2021-08-13 | $18.00 | $18.00 | 1,100 | — | — |
| 2021-08-12 | $18.00 | $18.00 | 600 | — | — |
| 2021-08-11 | $18.00 | $18.00 | 300 | — | — |
| 2021-08-10 | $17.70 | $17.70 | 1,600 | — | — |
| 2021-08-09 | $18.00 | $18.00 | 1,200 | — | — |
| 2021-08-06 | $18.00 | $18.00 | 200 | — | — |
| 2021-08-05 | $17.70 | $17.70 | 1,700 | — | — |
| 2021-08-04 | $17.65 | $17.65 | 3,500 | — | — |
| 2021-08-03 | $17.75 | $17.75 | 700 | — | — |
| 2021-08-02 | $17.75 | $17.75 | 3,100 | — | — |
| 2021-07-30 | $18.00 | $18.00 | 4,500 | — | — |
| 2021-07-29 | $18.15 | $18.15 | 400 | — | — |
| 2021-07-28 | $18.15 | $18.15 | 4,100 | — | — |
| 2021-07-27 | $18.05 | $18.05 | 0 | — | — |
| 2021-07-26 | $18.05 | $18.05 | 11,000 | — | — |
| 2021-07-23 | $18.15 | $18.15 | 7,900 | — | — |
| 2021-07-22 | $18.15 | $18.15 | 2,700 | — | — |
| 2021-07-21 | $18.00 | $18.00 | 3,000 | — | — |
| 2021-07-20 | $17.92 | $17.92 | 100 | — | — |
| 2021-07-19 | $17.92 | $17.92 | 600 | — | — |
| 2021-07-16 | $18.20 | $18.20 | 0 | — | — |
| 2021-07-15 | $18.20 | $18.20 | 100 | — | — |
| 2021-07-14 | $18.20 | $18.20 | 1,800 | — | — |
| 2021-07-13 | $18.00 | $18.00 | 400 | — | — |
| 2021-07-12 | $18.00 | $18.00 | 0 | — | — |
| 2021-07-09 | $18.00 | $18.00 | 1,400 | — | — |
| 2021-07-08 | $17.99 | $17.99 | 200 | — | — |
| 2021-07-07 | $18.10 | $18.10 | 0 | — | — |
| 2021-07-06 | $18.10 | $18.10 | 600 | — | — |
| 2021-07-02 | $18.00 | $18.00 | 2,300 | — | — |
| 2021-07-01 | $18.00 | $18.00 | 0 | — | — |
| 2021-06-30 | $18.00 | $18.00 | 0 | — | — |
| 2021-06-29 | $18.00 | $18.00 | 500 | — | — |
| 2021-06-28 | $18.00 | $18.00 | 300 | — | — |
| 2021-06-25 | $18.00 | $18.00 | 0 | — | — |
| 2021-06-24 | $18.00 | $18.00 | 2,900 | — | — |
| 2021-06-23 | $18.00 | $18.00 | 11,900 | — | — |
| 2021-06-22 | $17.95 | $17.95 | 1,800 | — | — |
| 2021-06-21 | $18.00 | $18.00 | 400 | — | — |
| 2021-06-18 | $18.00 | $18.00 | 200 | — | — |
| 2021-06-17 | $18.00 | $18.00 | 400 | — | — |
| 2021-06-16 | $18.02 | $18.02 | 1,300 | — | — |
| 2021-06-15 | $18.05 | $18.05 | 4,200 | — | — |
| 2021-06-14 | $18.00 | $18.00 | 3,200 | — | — |
| 2021-06-11 | $18.00 | $18.00 | 1,200 | — | — |
| 2021-06-10 | $18.25 | $18.25 | 5,400 | — | — |
| 2021-06-09 | $18.09 | $18.09 | 1,100 | — | — |
| 2021-06-08 | $18.20 | $18.20 | 900 | — | — |
| 2021-06-07 | $18.05 | $18.05 | 400 | — | — |
| 2021-06-04 | $18.05 | $18.05 | 1,000 | — | — |
| 2021-06-03 | $18.05 | $18.05 | 5,200 | — | — |
| 2021-06-02 | $17.75 | $17.75 | 7,200 | — | — |
| 2021-06-01 | $17.60 | $17.60 | 1,100 | — | — |
| 2021-05-28 | $18.00 | $18.00 | 3,000 | — | — |
| 2021-05-27 | $18.00 | $18.00 | 3,200 | — | — |
| 2021-05-26 | $17.70 | $17.70 | 300 | — | — |
| 2021-05-25 | $18.00 | $18.00 | 2,100 | — | — |
| 2021-05-24 | $17.95 | $17.95 | 500 | — | — |
| 2021-05-21 | $18.00 | $18.00 | 11,300 | — | — |
| 2021-05-20 | $18.00 | $18.00 | 800 | — | — |
| 2021-05-19 | $18.00 | $18.00 | 0 | — | — |
| 2021-05-18 | $18.00 | $18.00 | 1,900 | — | — |
| 2021-05-17 | $17.90 | $17.90 | 2,600 | — | — |
| 2021-05-14 | $17.85 | $17.85 | 1,400 | — | — |
| 2021-05-13 | $17.70 | $17.70 | 700 | — | — |
| 2021-05-12 | $17.70 | $17.70 | 0 | — | — |
| 2021-05-11 | $17.70 | $17.70 | 2,500 | — | — |
| 2021-05-10 | $17.75 | $17.75 | 400 | — | — |
| 2021-05-07 | $17.75 | $17.75 | 1,600 | — | — |
| 2021-05-06 | $17.55 | $17.55 | 200 | — | — |
| 2021-05-05 | $17.50 | $17.50 | 700 | — | — |
| 2021-05-04 | $17.80 | $17.80 | 3,800 | — | — |
| 2021-05-03 | $17.55 | $17.55 | 400 | — | — |
| 2021-04-30 | $17.75 | $17.75 | 0 | — | — |
| 2021-04-29 | $17.75 | $17.75 | 100 | — | — |
| 2021-04-28 | $17.50 | $17.50 | 14,100 | — | — |
| 2021-04-27 | $17.56 | $17.56 | 3,100 | — | — |
| 2021-04-26 | $17.60 | $17.60 | 700 | — | — |
| 2021-04-23 | $17.95 | $17.95 | 13,400 | — | — |
| 2021-04-22 | $18.00 | $18.00 | 5,500 | — | — |
| 2021-04-21 | $18.00 | $18.00 | 15,200 | — | — |
| 2021-04-20 | $17.00 | $17.00 | 900 | — | — |
| 2021-04-19 | $17.00 | $17.00 | 7,200 | — | — |
| 2021-04-16 | $16.80 | $16.80 | 2,000 | — | — |
| 2021-04-15 | $17.00 | $17.00 | 700 | — | — |
| 2021-04-14 | $16.80 | $16.80 | 2,100 | — | — |
| 2021-04-13 | $16.80 | $16.80 | 200 | — | — |
| 2021-04-12 | $16.80 | $16.80 | 700 | — | — |
| 2021-04-09 | $16.75 | $16.75 | 1,600 | — | — |
| 2021-04-08 | $17.00 | $17.00 | 0 | — | — |
| 2021-04-07 | $17.00 | $17.00 | 2,300 | — | — |
| 2021-04-06 | $17.00 | $17.00 | 600 | — | — |
| 2021-04-05 | $17.10 | $17.10 | 0 | — | — |
| 2021-04-01 | $17.10 | $17.10 | 13,500 | — | — |
| 2021-03-31 | $17.20 | $17.20 | 9,600 | — | — |
| 2021-03-30 | $17.00 | $17.00 | 5,100 | — | — |
| 2021-03-29 | $16.70 | $16.70 | 11,300 | — | — |
| 2021-03-26 | $16.90 | $16.90 | 15,500 | — | — |
| 2021-03-25 | $17.00 | $17.00 | 3,200 | — | — |
| 2021-03-24 | $16.95 | $16.95 | 1,600 | — | — |
| 2021-03-23 | $17.50 | $17.50 | 1,100 | — | — |
| 2021-03-22 | $17.70 | $17.70 | 200 | — | — |
| 2021-03-19 | $18.00 | $18.00 | 2,300 | — | — |
| 2021-03-18 | $17.99 | $17.99 | 400 | — | — |
| 2021-03-17 | $17.65 | $17.65 | 1,200 | — | — |
| 2021-03-16 | $17.99 | $17.99 | 3,500 | — | — |
| 2021-03-15 | $17.65 | $17.65 | 1,400 | — | — |
| 2021-03-12 | $17.25 | $17.25 | 1,200 | — | — |
| 2021-03-11 | $17.15 | $17.15 | 11,000 | — | — |
| 2021-03-10 | $17.10 | $17.10 | 300 | — | — |
| 2021-03-09 | $17.00 | $17.00 | 200 | — | — |
| 2021-03-08 | $17.00 | $17.00 | 1,000 | — | — |
| 2021-03-05 | $16.95 | $16.95 | 2,100 | — | — |
| 2021-03-04 | $16.75 | $16.75 | 5,300 | — | — |
| 2021-03-03 | $16.50 | $16.50 | 1,700 | — | — |
| 2021-03-02 | $16.50 | $16.50 | 2,700 | — | — |
| 2021-03-01 | $16.40 | $16.40 | 5,300 | — | — |
| 2021-02-26 | $16.25 | $16.25 | 1,000 | — | — |
| 2021-02-25 | $16.25 | $16.25 | 2,000 | — | — |
| 2021-02-24 | $16.25 | $16.25 | 500 | — | — |
| 2021-02-23 | $16.50 | $16.50 | 21,600 | — | — |
| 2021-02-22 | $16.15 | $16.15 | 1,900 | — | — |
| 2021-02-19 | $16.00 | $16.00 | 500 | — | — |
| 2021-02-18 | $16.20 | $16.20 | 0 | — | — |
| 2021-02-17 | $16.20 | $16.20 | 800 | — | — |
| 2021-02-16 | $16.20 | $16.20 | 1,500 | — | — |
| 2021-02-12 | $16.25 | $16.25 | 0 | — | — |
| 2021-02-11 | $16.25 | $16.25 | 2,300 | — | — |
| 2021-02-10 | $16.50 | $16.50 | 0 | — | — |
| 2021-02-09 | $16.50 | $16.50 | 8,100 | — | — |
| 2021-02-08 | $15.90 | $15.90 | 35,700 | — | — |
| 2021-02-05 | $15.90 | $15.90 | 1,000 | — | — |
| 2021-02-04 | $15.95 | $15.95 | 2,000 | — | — |
| 2021-02-03 | $16.00 | $16.00 | 700 | — | — |
| 2021-02-02 | $16.00 | $16.00 | 8,400 | — | — |
| 2021-02-01 | $16.00 | $16.00 | 1,700 | — | — |
| 2021-01-29 | $16.00 | $16.00 | 19,600 | — | — |
| 2021-01-28 | $16.00 | $16.00 | 0 | — | — |
| 2021-01-27 | $16.00 | $16.00 | 100 | — | — |
| 2021-01-26 | $16.00 | $16.00 | 0 | — | — |
| 2021-01-25 | $16.00 | $16.00 | 2,400 | — | — |
| 2021-01-22 | $16.25 | $16.25 | 300 | — | — |
| 2021-01-21 | $16.25 | $16.25 | 200 | — | — |
| 2021-01-20 | $16.00 | $16.00 | 8,900 | — | — |
| 2021-01-19 | $14.75 | $14.75 | 11,900 | — | — |
| 2021-01-15 | $14.42 | $14.42 | 2,600 | — | — |
| 2021-01-14 | $14.40 | $14.40 | 22,100 | — | — |
| 2021-01-13 | $14.30 | $14.30 | 200 | — | — |
| 2021-01-12 | $14.35 | $14.35 | 2,100 | — | — |
| 2021-01-11 | $14.30 | $14.30 | 100 | — | — |
| 2021-01-08 | $14.30 | $14.30 | 6,100 | — | — |
| 2021-01-07 | $14.25 | $14.25 | 30,700 | — | — |
| 2021-01-06 | $14.20 | $14.20 | 600 | — | — |
| 2021-01-05 | $14.02 | $14.02 | 1,000 | — | — |
| 2021-01-04 | $14.15 | $14.15 | 1,700 | — | — |