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
- 2018-07-19 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 | $22.08 | $22.08 | 81,338 | — | — |
| 2021-12-30 | $22.96 | $22.96 | 122,663 | — | — |
| 2021-12-29 | $22.00 | $22.00 | 175,688 | — | — |
| 2021-12-28 | $23.60 | $23.60 | 121,125 | — | — |
| 2021-12-27 | $24.40 | $24.40 | 91,775 | — | — |
| 2021-12-23 | $24.16 | $24.16 | 67,275 | — | — |
| 2021-12-22 | $24.32 | $24.32 | 82,800 | — | — |
| 2021-12-21 | $24.00 | $24.00 | 112,963 | — | — |
| 2021-12-20 | $22.96 | $22.96 | 160,538 | — | — |
| 2021-12-17 | $24.88 | $24.88 | 145,850 | — | — |
| 2021-12-16 | $23.84 | $23.84 | 169,375 | — | — |
| 2021-12-15 | $24.72 | $24.72 | 235,163 | — | — |
| 2021-12-14 | $23.36 | $23.36 | 83,838 | — | — |
| 2021-12-13 | $23.44 | $23.44 | 141,000 | — | — |
| 2021-12-10 | $24.56 | $24.56 | 88,413 | — | — |
| 2021-12-09 | $24.16 | $24.16 | 106,813 | — | — |
| 2021-12-08 | $25.44 | $25.44 | 108,838 | — | — |
| 2021-12-07 | $25.76 | $25.76 | 172,463 | — | — |
| 2021-12-06 | $23.28 | $23.28 | 270,163 | — | — |
| 2021-12-03 | $26.72 | $26.72 | 135,813 | — | — |
| 2021-12-02 | $25.76 | $25.76 | 153,575 | — | — |
| 2021-12-01 | $27.76 | $27.76 | 361,375 | — | — |
| 2021-11-30 | $28.24 | $28.24 | 426,000 | — | — |
| 2021-11-29 | $27.60 | $27.60 | 237,025 | — | — |
| 2021-11-26 | $23.84 | $23.84 | 173,463 | — | — |
| 2021-11-24 | $22.64 | $22.64 | 126,150 | — | — |
| 2021-11-23 | $23.76 | $23.76 | 163,700 | — | — |
| 2021-11-22 | $23.12 | $23.12 | 230,463 | — | — |
| 2021-11-19 | $24.56 | $24.56 | 250,150 | — | — |
| 2021-11-18 | $27.28 | $27.28 | 199,438 | — | — |
| 2021-11-17 | $28.80 | $28.80 | 153,050 | — | — |
| 2021-11-16 | $29.20 | $29.20 | 224,100 | — | — |
| 2021-11-15 | $30.00 | $30.00 | 283,138 | — | — |
| 2021-11-12 | $29.20 | $29.20 | 188,075 | — | — |
| 2021-11-11 | $27.52 | $27.52 | 246,213 | — | — |
| 2021-11-10 | $27.76 | $27.76 | 436,825 | — | — |
| 2021-11-09 | $25.76 | $25.76 | 320,725 | — | — |
| 2021-11-08 | $27.20 | $27.20 | 296,425 | — | — |
| 2021-11-05 | $28.72 | $28.72 | 346,375 | — | — |
| 2021-11-04 | $27.20 | $27.20 | 563,663 | — | — |
| 2021-11-03 | $25.28 | $25.28 | 310,763 | — | — |
| 2021-11-02 | $25.60 | $25.60 | 545,350 | — | — |
| 2021-11-01 | $22.96 | $22.96 | 215,550 | — | — |
| 2021-10-29 | $23.76 | $23.76 | 120,238 | — | — |
| 2021-10-28 | $23.76 | $23.76 | 322,538 | — | — |
| 2021-10-27 | $24.48 | $24.48 | 540,200 | — | — |
| 2021-10-26 | $23.12 | $23.12 | 806,525 | — | — |
| 2021-10-25 | $22.24 | $22.24 | 476,213 | — | — |
| 2021-10-22 | $19.04 | $19.04 | 226,200 | — | — |
| 2021-10-21 | $19.60 | $19.60 | 285,463 | — | — |
| 2021-10-20 | $19.44 | $19.44 | 821,438 | — | — |
| 2021-10-19 | $16.72 | $16.72 | 41,750 | — | — |
| 2021-10-18 | $16.88 | $16.88 | 58,925 | — | — |
| 2021-10-15 | $16.64 | $16.64 | 48,388 | — | — |
| 2021-10-14 | $16.64 | $16.64 | 41,188 | — | — |
| 2021-10-13 | $15.84 | $15.84 | 20,050 | — | — |
| 2021-10-12 | $15.68 | $15.68 | 31,438 | — | — |
| 2021-10-11 | $15.60 | $15.60 | 49,888 | — | — |
| 2021-10-08 | $15.84 | $15.84 | 60,213 | — | — |
| 2021-10-07 | $16.08 | $16.08 | 65,588 | — | — |
| 2021-10-06 | $16.24 | $16.24 | 77,225 | — | — |
| 2021-10-05 | $15.84 | $15.84 | 166,325 | — | — |
| 2021-10-04 | $16.56 | $16.56 | 128,438 | — | — |
| 2021-10-01 | $17.12 | $17.12 | 94,363 | — | — |
| 2021-09-30 | $16.64 | $16.64 | 72,275 | — | — |
| 2021-09-29 | $16.24 | $16.24 | 87,213 | — | — |
| 2021-09-28 | $16.64 | $16.64 | 68,263 | — | — |
| 2021-09-27 | $17.20 | $17.20 | 67,463 | — | — |
| 2021-09-24 | $17.76 | $17.76 | 91,763 | — | — |
| 2021-09-23 | $18.16 | $18.16 | 115,625 | — | — |
| 2021-09-22 | $19.52 | $19.52 | 117,713 | — | — |
| 2021-09-21 | $18.96 | $18.96 | 452,538 | — | — |
| 2021-09-20 | $21.84 | $21.84 | 241,675 | — | — |
| 2021-09-17 | $19.92 | $19.92 | 353,713 | — | — |
| 2021-09-16 | $20.64 | $20.64 | 209,825 | — | — |
| 2021-09-15 | $19.44 | $19.44 | 212,138 | — | — |
| 2021-09-14 | $19.20 | $19.20 | 132,950 | — | — |
| 2021-09-13 | $18.00 | $18.00 | 57,938 | — | — |
| 2021-09-10 | $18.00 | $18.00 | 81,413 | — | — |
| 2021-09-09 | $18.56 | $18.56 | 76,163 | — | — |
| 2021-09-08 | $19.28 | $19.28 | 79,250 | — | — |
| 2021-09-07 | $18.56 | $18.56 | 120,238 | — | — |
| 2021-09-03 | $17.92 | $17.92 | 146,488 | — | — |
| 2021-09-02 | $18.24 | $18.24 | 67,163 | — | — |
| 2021-09-01 | $17.20 | $17.20 | 60,475 | — | — |
| 2021-08-31 | $17.12 | $17.12 | 51,188 | — | — |
| 2021-08-30 | $17.04 | $17.04 | 51,625 | — | — |
| 2021-08-27 | $17.04 | $17.04 | 39,613 | — | — |
| 2021-08-26 | $16.64 | $16.64 | 52,800 | — | — |
| 2021-08-25 | $17.12 | $17.12 | 38,563 | — | — |
| 2021-08-24 | $16.88 | $16.88 | 27,288 | — | — |
| 2021-08-23 | $17.04 | $17.04 | 36,000 | — | — |
| 2021-08-20 | $16.40 | $16.40 | 38,338 | — | — |
| 2021-08-19 | $16.80 | $16.80 | 34,238 | — | — |
| 2021-08-18 | $17.36 | $17.36 | 69,450 | — | — |
| 2021-08-17 | $16.32 | $16.32 | 80,525 | — | — |
| 2021-08-16 | $17.76 | $17.76 | 52,563 | — | — |
| 2021-08-13 | $18.00 | $18.00 | 40,550 | — | — |
| 2021-08-12 | $18.32 | $18.32 | 94,338 | — | — |
| 2021-08-11 | $18.48 | $18.48 | 127,463 | — | — |
| 2021-08-10 | $16.80 | $16.80 | 31,200 | — | — |
| 2021-08-09 | $16.48 | $16.48 | 39,288 | — | — |
| 2021-08-06 | $16.32 | $16.32 | 25,913 | — | — |
| 2021-08-05 | $16.72 | $16.72 | 31,788 | — | — |
| 2021-08-04 | $16.16 | $16.16 | 38,963 | — | — |
| 2021-08-03 | $16.72 | $16.72 | 33,688 | — | — |
| 2021-08-02 | $16.96 | $16.96 | 55,713 | — | — |
| 2021-07-30 | $16.32 | $16.32 | 33,000 | — | — |
| 2021-07-29 | $16.24 | $16.24 | 48,225 | — | — |
| 2021-07-28 | $16.40 | $16.40 | 65,850 | — | — |
| 2021-07-27 | $16.16 | $16.16 | 112,838 | — | — |
| 2021-07-26 | $16.48 | $16.48 | 46,975 | — | — |
| 2021-07-23 | $16.24 | $16.24 | 77,500 | — | — |
| 2021-07-22 | $16.32 | $16.32 | 91,325 | — | — |
| 2021-07-21 | $17.04 | $17.04 | 55,313 | — | — |
| 2021-07-20 | $16.16 | $16.16 | 91,950 | — | — |
| 2021-07-19 | $17.12 | $17.12 | 45,438 | — | — |
| 2021-07-16 | $17.84 | $17.84 | 40,800 | — | — |
| 2021-07-15 | $17.68 | $17.68 | 46,075 | — | — |
| 2021-07-14 | $17.04 | $17.04 | 135,363 | — | — |
| 2021-07-13 | $18.16 | $18.16 | 48,400 | — | — |
| 2021-07-12 | $18.40 | $18.40 | 53,688 | — | — |
| 2021-07-09 | $19.04 | $19.04 | 69,038 | — | — |
| 2021-07-08 | $18.64 | $18.64 | 106,550 | — | — |
| 2021-07-07 | $19.12 | $19.12 | 58,738 | — | — |
| 2021-07-06 | $19.84 | $19.84 | 157,325 | — | — |
| 2021-07-02 | $18.96 | $18.96 | 44,513 | — | — |
| 2021-07-01 | $18.96 | $18.96 | 92,950 | — | — |
| 2021-06-30 | $19.76 | $19.76 | 152,313 | — | — |
| 2021-06-29 | $19.36 | $19.36 | 98,113 | — | — |
| 2021-06-28 | $20.08 | $20.08 | 195,700 | — | — |
| 2021-06-25 | $19.84 | $19.84 | 109,825 | — | — |
| 2021-06-24 | $20.32 | $20.32 | 177,900 | — | — |
| 2021-06-23 | $19.92 | $19.92 | 200,163 | — | — |
| 2021-06-22 | $19.28 | $19.28 | 237,050 | — | — |
| 2021-06-21 | $18.08 | $18.08 | 174,775 | — | — |
| 2021-06-18 | $16.88 | $16.88 | 364,413 | — | — |
| 2021-06-17 | $18.40 | $18.40 | 4,272,438 | — | — |
| 2021-06-16 | $18.16 | $18.16 | 45,475 | — | — |
| 2021-06-15 | $19.52 | $19.52 | 19,738 | — | — |
| 2021-06-14 | $18.80 | $18.80 | 54,875 | — | — |
| 2021-06-11 | $19.68 | $19.68 | 72,388 | — | — |
| 2021-06-10 | $20.96 | $20.96 | 49,825 | — | — |
| 2021-06-09 | $20.80 | $20.80 | 96,513 | — | — |
| 2021-06-08 | $21.28 | $21.28 | 84,013 | — | — |
| 2021-06-07 | $20.80 | $20.80 | 83,188 | — | — |
| 2021-06-04 | $20.72 | $20.72 | 125,475 | — | — |
| 2021-06-03 | $22.80 | $22.80 | 135,600 | — | — |
| 2021-06-02 | $18.88 | $18.88 | 94,925 | — | — |
| 2021-06-01 | $16.56 | $16.56 | 17,500 | — | — |
| 2021-05-28 | $16.24 | $16.24 | 14,313 | — | — |
| 2021-05-27 | $16.72 | $16.72 | 19,638 | — | — |
| 2021-05-26 | $16.16 | $16.16 | 11,138 | — | — |
| 2021-05-25 | $15.92 | $15.92 | 11,250 | — | — |
| 2021-05-24 | $16.40 | $16.40 | 11,600 | — | — |
| 2021-05-21 | $16.32 | $16.32 | 15,750 | — | — |
| 2021-05-20 | $16.40 | $16.40 | 14,100 | — | — |
| 2021-05-19 | $16.24 | $16.24 | 8,438 | — | — |
| 2021-05-18 | $16.24 | $16.24 | 7,288 | — | — |
| 2021-05-17 | $16.16 | $16.16 | 5,525 | — | — |
| 2021-05-14 | $16.64 | $16.64 | 6,875 | — | — |
| 2021-05-13 | $15.84 | $15.84 | 12,213 | — | — |
| 2021-05-12 | $16.00 | $16.00 | 8,550 | — | — |
| 2021-05-11 | $16.08 | $16.08 | 6,313 | — | — |
| 2021-05-10 | $16.00 | $16.00 | 20,413 | — | — |
| 2021-05-07 | $16.72 | $16.72 | 12,000 | — | — |
| 2021-05-06 | $17.20 | $17.20 | 21,750 | — | — |
| 2021-05-05 | $17.92 | $17.92 | 13,125 | — | — |
| 2021-05-04 | $18.56 | $18.56 | 9,275 | — | — |
| 2021-05-03 | $18.80 | $18.80 | 9,663 | — | — |
| 2021-04-30 | $18.80 | $18.80 | 7,888 | — | — |
| 2021-04-29 | $19.36 | $19.36 | 21,350 | — | — |
| 2021-04-28 | $20.24 | $20.24 | 29,863 | — | — |
| 2021-04-27 | $19.92 | $19.92 | 29,113 | — | — |
| 2021-04-26 | $17.84 | $17.84 | 19,175 | — | — |
| 2021-04-23 | $17.20 | $17.20 | 12,813 | — | — |
| 2021-04-22 | $17.20 | $17.20 | 18,900 | — | — |
| 2021-04-21 | $16.16 | $16.16 | 13,813 | — | — |
| 2021-04-20 | $15.20 | $15.20 | 31,838 | — | — |
| 2021-04-19 | $16.32 | $16.32 | 18,788 | — | — |
| 2021-04-16 | $16.64 | $16.64 | 26,763 | — | — |
| 2021-04-15 | $17.52 | $17.52 | 26,163 | — | — |
| 2021-04-14 | $18.48 | $18.48 | 14,700 | — | — |
| 2021-04-13 | $18.80 | $18.80 | 13,038 | — | — |
| 2021-04-12 | $18.40 | $18.40 | 14,725 | — | — |
| 2021-04-09 | $19.28 | $19.28 | 10,625 | — | — |
| 2021-04-08 | $20.08 | $20.08 | 11,875 | — | — |
| 2021-04-07 | $20.40 | $20.40 | 16,838 | — | — |
| 2021-04-06 | $20.40 | $20.40 | 10,625 | — | — |
| 2021-04-05 | $19.44 | $19.44 | 18,650 | — | — |
| 2021-04-01 | $20.32 | $20.32 | 18,275 | — | — |
| 2021-03-31 | $19.84 | $19.84 | 27,038 | — | — |
| 2021-03-30 | $18.80 | $18.80 | 23,275 | — | — |
| 2021-03-29 | $17.60 | $17.60 | 19,150 | — | — |
| 2021-03-26 | $18.40 | $18.40 | 27,050 | — | — |
| 2021-03-25 | $17.92 | $17.92 | 15,563 | — | — |
| 2021-03-24 | $18.24 | $18.24 | 27,413 | — | — |
| 2021-03-23 | $20.24 | $20.24 | 13,575 | — | — |
| 2021-03-22 | $20.64 | $20.64 | 16,663 | — | — |
| 2021-03-19 | $20.56 | $20.56 | 27,825 | — | — |
| 2021-03-18 | $20.88 | $20.88 | 17,263 | — | — |
| 2021-03-17 | $21.92 | $21.92 | 49,425 | — | — |
| 2021-03-16 | $20.80 | $20.80 | 12,350 | — | — |
| 2021-03-15 | $21.20 | $21.20 | 17,788 | — | — |
| 2021-03-12 | $19.36 | $19.36 | 12,813 | — | — |
| 2021-03-11 | $19.76 | $19.76 | 11,925 | — | — |
| 2021-03-10 | $19.04 | $19.04 | 18,800 | — | — |
| 2021-03-09 | $19.92 | $19.92 | 10,063 | — | — |
| 2021-03-08 | $19.44 | $19.44 | 28,588 | — | — |
| 2021-03-05 | $20.00 | $20.00 | 49,713 | — | — |
| 2021-03-04 | $18.64 | $18.64 | 49,913 | — | — |
| 2021-03-03 | $19.28 | $19.28 | 32,700 | — | — |
| 2021-03-02 | $19.44 | $19.44 | 27,988 | — | — |
| 2021-03-01 | $20.88 | $20.88 | 44,938 | — | — |
| 2021-02-26 | $20.80 | $20.80 | 182,938 | — | — |
| 2021-02-25 | $17.28 | $17.28 | 24,413 | — | — |
| 2021-02-24 | $17.12 | $17.12 | 22,288 | — | — |
| 2021-02-23 | $16.80 | $16.80 | 60,738 | — | — |
| 2021-02-22 | $19.04 | $19.04 | 41,938 | — | — |
| 2021-02-19 | $20.00 | $20.00 | 70,063 | — | — |
| 2021-02-18 | $22.00 | $22.00 | 75,213 | — | — |
| 2021-02-17 | $22.72 | $22.72 | 149,675 | — | — |
| 2021-02-16 | $23.44 | $23.44 | 256,400 | — | — |
| 2021-02-12 | $13.28 | $13.28 | 40,450 | — | — |
| 2021-02-11 | $13.52 | $13.52 | 29,788 | — | — |
| 2021-02-10 | $13.60 | $13.60 | 34,275 | — | — |
| 2021-02-09 | $13.60 | $13.60 | 55,725 | — | — |
| 2021-02-08 | $13.20 | $13.20 | 59,500 | — | — |
| 2021-02-05 | $12.16 | $12.16 | 39,288 | — | — |
| 2021-02-04 | $11.92 | $11.92 | 39,713 | — | — |
| 2021-02-03 | $11.68 | $11.68 | 35,113 | — | — |
| 2021-02-02 | $10.24 | $10.24 | 32,538 | — | — |
| 2021-02-01 | $10.00 | $10.00 | 40,363 | — | — |
| 2021-01-29 | $10.64 | $10.64 | 19,388 | — | — |
| 2021-01-28 | $11.04 | $11.04 | 29,625 | — | — |
| 2021-01-27 | $11.28 | $11.28 | 55,500 | — | — |
| 2021-01-26 | $13.12 | $13.12 | 82,175 | — | — |
| 2021-01-25 | $12.48 | $12.48 | 71,713 | — | — |
| 2021-01-22 | $10.88 | $10.88 | 51,563 | — | — |
| 2021-01-21 | $9.92 | $9.92 | 39,775 | — | — |
| 2021-01-20 | $10.32 | $10.32 | 21,350 | — | — |
| 2021-01-19 | $10.32 | $10.32 | 26,938 | — | — |
| 2021-01-15 | $10.32 | $10.32 | 24,513 | — | — |
| 2021-01-14 | $10.40 | $10.40 | 29,638 | — | — |
| 2021-01-13 | $10.56 | $10.56 | 49,438 | — | — |
| 2021-01-12 | $11.60 | $11.60 | 27,575 | — | — |
| 2021-01-11 | $11.12 | $11.12 | 39,250 | — | — |
| 2021-01-08 | $12.00 | $12.00 | 47,125 | — | — |
| 2021-01-07 | $13.60 | $13.60 | 61,313 | — | — |
| 2021-01-06 | $12.80 | $12.80 | 110,288 | — | — |
| 2021-01-05 | $11.04 | $11.04 | 26,750 | — | — |
| 2021-01-04 | $11.44 | $11.44 | 36,963 | — | — |