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
- 2013-10-22 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 | $16.85 | $16.85 | 51,459 | — | — |
| 2021-12-30 | $17.17 | $17.17 | 31,359 | — | — |
| 2021-12-29 | $17.17 | $17.17 | 36,300 | — | — |
| 2021-12-28 | $17.51 | $17.51 | 26,212 | — | — |
| 2021-12-27 | $17.68 | $17.68 | 43,412 | — | — |
| 2021-12-23 | $18.02 | $18.02 | 29,612 | — | — |
| 2021-12-22 | $18.19 | $18.19 | 22,776 | — | — |
| 2021-12-21 | $18.53 | $18.53 | 17,153 | — | — |
| 2021-12-20 | $17.34 | $17.34 | 48,224 | — | — |
| 2021-12-17 | $18.53 | $18.53 | 32,976 | — | — |
| 2021-12-16 | $17.85 | $17.85 | 11,400 | — | — |
| 2021-12-15 | $18.36 | $18.36 | 24,276 | — | — |
| 2021-12-14 | $17.68 | $17.68 | 31,771 | — | — |
| 2021-12-13 | $18.70 | $18.70 | 16,582 | — | — |
| 2021-12-10 | $19.04 | $19.04 | 16,676 | — | — |
| 2021-12-09 | $18.87 | $18.87 | 12,635 | — | — |
| 2021-12-08 | $19.38 | $19.38 | 27,941 | — | — |
| 2021-12-07 | $19.04 | $19.04 | 39,759 | — | — |
| 2021-12-06 | $18.19 | $18.19 | 17,471 | — | — |
| 2021-12-03 | $17.17 | $17.17 | 35,288 | — | — |
| 2021-12-02 | $17.85 | $17.85 | 19,524 | — | — |
| 2021-12-01 | $17.34 | $17.34 | 48,982 | — | — |
| 2021-11-30 | $18.70 | $18.70 | 30,435 | — | — |
| 2021-11-29 | $18.70 | $18.70 | 20,288 | — | — |
| 2021-11-26 | $19.21 | $19.21 | 19,365 | — | — |
| 2021-11-24 | $19.89 | $19.89 | 32,394 | — | — |
| 2021-11-23 | $18.87 | $18.87 | 44,994 | — | — |
| 2021-11-22 | $19.21 | $19.21 | 38,818 | — | — |
| 2021-11-19 | $19.89 | $19.89 | 38,900 | — | — |
| 2021-11-18 | $18.53 | $18.53 | 53,282 | — | — |
| 2021-11-17 | $19.72 | $19.72 | 31,388 | — | — |
| 2021-11-16 | $20.23 | $20.23 | 35,424 | — | — |
| 2021-11-15 | $20.40 | $20.40 | 27,994 | — | — |
| 2021-11-12 | $20.23 | $20.23 | 18,065 | — | — |
| 2021-11-11 | $20.06 | $20.06 | 31,188 | — | — |
| 2021-11-10 | $19.89 | $19.89 | 25,171 | — | — |
| 2021-11-09 | $20.23 | $20.23 | 41,141 | — | — |
| 2021-11-08 | $20.40 | $20.40 | 72,053 | — | — |
| 2021-11-05 | $19.04 | $19.04 | 45,759 | — | — |
| 2021-11-04 | $20.06 | $20.06 | 246,906 | — | — |
| 2021-11-03 | $18.87 | $18.87 | 21,341 | — | — |
| 2021-11-02 | $18.87 | $18.87 | 31,094 | — | — |
| 2021-11-01 | $18.02 | $18.02 | 24,141 | — | — |
| 2021-10-29 | $17.68 | $17.68 | 23,676 | — | — |
| 2021-10-28 | $17.34 | $17.34 | 41,982 | — | — |
| 2021-10-27 | $17.51 | $17.51 | 24,688 | — | — |
| 2021-10-26 | $17.68 | $17.68 | 39,859 | — | — |
| 2021-10-25 | $17.68 | $17.68 | 41,082 | — | — |
| 2021-10-22 | $18.02 | $18.02 | 20,859 | — | — |
| 2021-10-21 | $18.53 | $18.53 | 33,294 | — | — |
| 2021-10-20 | $19.21 | $19.21 | 23,088 | — | — |
| 2021-10-19 | $19.55 | $19.55 | 49,665 | — | — |
| 2021-10-18 | $20.06 | $20.06 | 110,629 | — | — |
| 2021-10-15 | $19.21 | $19.21 | 17,512 | — | — |
| 2021-10-14 | $19.38 | $19.38 | 16,041 | — | — |
| 2021-10-13 | $18.87 | $18.87 | 13,659 | — | — |
| 2021-10-12 | $18.36 | $18.36 | 12,965 | — | — |
| 2021-10-11 | $18.19 | $18.19 | 16,482 | — | — |
| 2021-10-08 | $17.85 | $17.85 | 13,947 | — | — |
| 2021-10-07 | $17.68 | $17.68 | 23,018 | — | — |
| 2021-10-06 | $16.90 | $16.90 | 38,782 | — | — |
| 2021-10-05 | $17.51 | $17.51 | 24,812 | — | — |
| 2021-10-04 | $17.68 | $17.68 | 20,388 | — | — |
| 2021-10-01 | $18.02 | $18.02 | 20,741 | — | — |
| 2021-09-30 | $18.53 | $18.53 | 10,959 | — | — |
| 2021-09-29 | $18.36 | $18.36 | 11,135 | — | — |
| 2021-09-28 | $18.70 | $18.70 | 51,859 | — | — |
| 2021-09-27 | $18.87 | $18.87 | 34,953 | — | — |
| 2021-09-24 | $18.70 | $18.70 | 20,776 | — | — |
| 2021-09-23 | $19.04 | $19.04 | 18,318 | — | — |
| 2021-09-22 | $19.04 | $19.04 | 30,735 | — | — |
| 2021-09-21 | $18.53 | $18.53 | 102,906 | — | — |
| 2021-09-20 | $18.87 | $18.87 | 48,788 | — | — |
| 2021-09-17 | $19.72 | $19.72 | 22,835 | — | — |
| 2021-09-16 | $19.38 | $19.38 | 18,165 | — | — |
| 2021-09-15 | $19.55 | $19.55 | 38,065 | — | — |
| 2021-09-14 | $18.87 | $18.87 | 102,441 | — | — |
| 2021-09-13 | $20.23 | $20.23 | 53,212 | — | — |
| 2021-09-10 | $20.57 | $20.57 | 28,576 | — | — |
| 2021-09-09 | $21.25 | $21.25 | 48,565 | — | — |
| 2021-09-08 | $20.74 | $20.74 | 31,024 | — | — |
| 2021-09-07 | $21.42 | $21.42 | 61,529 | — | — |
| 2021-09-03 | $21.25 | $21.25 | 73,276 | — | — |
| 2021-09-02 | $22.10 | $22.10 | 30,359 | — | — |
| 2021-09-01 | $22.27 | $22.27 | 53,024 | — | — |
| 2021-08-31 | $22.27 | $22.27 | 67,735 | — | — |
| 2021-08-30 | $22.95 | $22.95 | 35,800 | — | — |
| 2021-08-27 | $22.61 | $22.61 | 114,306 | — | — |
| 2021-08-26 | $22.78 | $22.78 | 88,929 | — | — |
| 2021-08-25 | $23.80 | $23.80 | 385,906 | — | — |
| 2021-08-24 | $23.97 | $23.97 | 50,612 | — | — |
| 2021-08-23 | $23.80 | $23.80 | 65,624 | — | — |
| 2021-08-20 | $23.63 | $23.63 | 47,147 | — | — |
| 2021-08-19 | $23.63 | $23.63 | 39,382 | — | — |
| 2021-08-18 | $24.14 | $24.14 | 28,676 | — | — |
| 2021-08-17 | $24.31 | $24.31 | 44,829 | — | — |
| 2021-08-16 | $23.29 | $23.29 | 37,253 | — | — |
| 2021-08-13 | $24.65 | $24.65 | 67,053 | — | — |
| 2021-08-12 | $25.33 | $25.33 | 56,488 | — | — |
| 2021-08-11 | $24.48 | $24.48 | 36,824 | — | — |
| 2021-08-10 | $23.80 | $23.80 | 50,671 | — | — |
| 2021-08-09 | $24.65 | $24.65 | 160,694 | — | — |
| 2021-08-06 | $23.12 | $23.12 | 99,218 | — | — |
| 2021-08-05 | $22.44 | $22.44 | 29,688 | — | — |
| 2021-08-04 | $22.61 | $22.61 | 38,265 | — | — |
| 2021-08-03 | $23.12 | $23.12 | 17,929 | — | — |
| 2021-08-02 | $23.29 | $23.29 | 26,771 | — | — |
| 2021-07-30 | $22.44 | $22.44 | 20,418 | — | — |
| 2021-07-29 | $22.61 | $22.61 | 34,182 | — | — |
| 2021-07-28 | $22.78 | $22.78 | 14,406 | — | — |
| 2021-07-27 | $22.44 | $22.44 | 15,382 | — | — |
| 2021-07-26 | $22.78 | $22.78 | 10,835 | — | — |
| 2021-07-23 | $22.44 | $22.44 | 21,965 | — | — |
| 2021-07-22 | $23.12 | $23.12 | 12,918 | — | — |
| 2021-07-21 | $22.78 | $22.78 | 27,012 | — | — |
| 2021-07-20 | $22.27 | $22.27 | 37,824 | — | — |
| 2021-07-19 | $21.59 | $21.59 | 28,700 | — | — |
| 2021-07-16 | $21.42 | $21.42 | 55,241 | — | — |
| 2021-07-15 | $21.59 | $21.59 | 153,494 | — | — |
| 2021-07-14 | $21.93 | $21.93 | 270,747 | — | — |
| 2021-07-13 | $22.44 | $22.44 | 29,082 | — | — |
| 2021-07-12 | $22.95 | $22.95 | 17,924 | — | — |
| 2021-07-09 | $23.12 | $23.12 | 23,135 | — | — |
| 2021-07-08 | $22.95 | $22.95 | 25,247 | — | — |
| 2021-07-07 | $22.95 | $22.95 | 112,771 | — | — |
| 2021-07-06 | $24.14 | $24.14 | 59,476 | — | — |
| 2021-07-02 | $24.99 | $24.99 | 81,182 | — | — |
| 2021-07-01 | $23.80 | $23.80 | 13,000 | — | — |
| 2021-06-30 | $23.80 | $23.80 | 26,488 | — | — |
| 2021-06-29 | $23.97 | $23.97 | 29,718 | — | — |
| 2021-06-28 | $24.48 | $24.48 | 42,382 | — | — |
| 2021-06-25 | $25.50 | $25.50 | 60,165 | — | — |
| 2021-06-24 | $24.31 | $24.31 | 97,518 | — | — |
| 2021-06-23 | $23.12 | $23.12 | 38,088 | — | — |
| 2021-06-22 | $22.95 | $22.95 | 26,412 | — | — |
| 2021-06-21 | $22.78 | $22.78 | 38,800 | — | — |
| 2021-06-18 | $23.12 | $23.12 | 48,635 | — | — |
| 2021-06-17 | $23.29 | $23.29 | 30,059 | — | — |
| 2021-06-16 | $22.78 | $22.78 | 45,888 | — | — |
| 2021-06-15 | $22.44 | $22.44 | 65,494 | — | — |
| 2021-06-14 | $23.63 | $23.63 | 241,782 | — | — |
| 2021-06-11 | $22.61 | $22.61 | 77,529 | — | — |
| 2021-06-10 | $21.25 | $21.25 | 33,441 | — | — |
| 2021-06-09 | $21.42 | $21.42 | 42,235 | — | — |
| 2021-06-08 | $21.25 | $21.25 | 68,706 | — | — |
| 2021-06-07 | $21.59 | $21.59 | 53,494 | — | — |
| 2021-06-04 | $20.91 | $20.91 | 85,629 | — | — |
| 2021-06-03 | $19.89 | $19.89 | 78,129 | — | — |
| 2021-06-02 | $20.74 | $20.74 | 32,994 | — | — |
| 2021-06-01 | $20.74 | $20.74 | 29,282 | — | — |
| 2021-05-28 | $20.74 | $20.74 | 63,506 | — | — |
| 2021-05-27 | $21.08 | $21.08 | 48,541 | — | — |
| 2021-05-26 | $20.57 | $20.57 | 263,788 | — | — |
| 2021-05-25 | $23.29 | $23.29 | 18,394 | — | — |
| 2021-05-24 | $23.80 | $23.80 | 29,059 | — | — |
| 2021-05-21 | $24.65 | $24.65 | 51,247 | — | — |
| 2021-05-20 | $23.63 | $23.63 | 20,712 | — | — |
| 2021-05-19 | $23.46 | $23.46 | 26,276 | — | — |
| 2021-05-18 | $22.78 | $22.78 | 29,882 | — | — |
| 2021-05-17 | $22.78 | $22.78 | 26,641 | — | — |
| 2021-05-14 | $22.10 | $22.10 | 37,741 | — | — |
| 2021-05-13 | $21.25 | $21.25 | 63,547 | — | — |
| 2021-05-12 | $22.10 | $22.10 | 69,924 | — | — |
| 2021-05-11 | $23.46 | $23.46 | 460,024 | — | — |
| 2021-05-10 | $22.95 | $22.95 | 48,982 | — | — |
| 2021-05-07 | $23.63 | $23.63 | 34,200 | — | — |
| 2021-05-06 | $23.12 | $23.12 | 49,112 | — | — |
| 2021-05-05 | $23.63 | $23.63 | 60,329 | — | — |
| 2021-05-04 | $23.46 | $23.46 | 47,018 | — | — |
| 2021-05-03 | $24.31 | $24.31 | 27,900 | — | — |
| 2021-04-30 | $23.97 | $23.97 | 41,382 | — | — |
| 2021-04-29 | $24.31 | $24.31 | 33,471 | — | — |
| 2021-04-28 | $24.99 | $24.99 | 37,229 | — | — |
| 2021-04-27 | $24.65 | $24.65 | 20,347 | — | — |
| 2021-04-26 | $25.33 | $25.33 | 54,741 | — | — |
| 2021-04-23 | $24.99 | $24.99 | 67,024 | — | — |
| 2021-04-22 | $24.31 | $24.31 | 40,953 | — | — |
| 2021-04-21 | $24.31 | $24.31 | 40,171 | — | — |
| 2021-04-20 | $23.97 | $23.97 | 61,371 | — | — |
| 2021-04-19 | $23.63 | $23.63 | 69,365 | — | — |
| 2021-04-16 | $24.82 | $24.82 | 78,424 | — | — |
| 2021-04-15 | $24.14 | $24.14 | 43,176 | — | — |
| 2021-04-14 | $24.99 | $24.99 | 121,847 | — | — |
| 2021-04-13 | $25.16 | $25.16 | 56,835 | — | — |
| 2021-04-12 | $24.99 | $24.99 | 80,329 | — | — |
| 2021-04-09 | $26.18 | $26.18 | 60,194 | — | — |
| 2021-04-08 | $26.69 | $26.69 | 49,812 | — | — |
| 2021-04-07 | $26.52 | $26.52 | 57,665 | — | — |
| 2021-04-06 | $27.03 | $27.03 | 88,888 | — | — |
| 2021-04-05 | $26.86 | $26.86 | 67,512 | — | — |
| 2021-04-01 | $26.35 | $26.35 | 52,682 | — | — |
| 2021-03-31 | $25.67 | $25.67 | 52,135 | — | — |
| 2021-03-30 | $24.48 | $24.48 | 60,735 | — | — |
| 2021-03-29 | $23.46 | $23.46 | 100,800 | — | — |
| 2021-03-26 | $24.99 | $24.99 | 72,629 | — | — |
| 2021-03-25 | $25.50 | $25.50 | 111,324 | — | — |
| 2021-03-24 | $24.99 | $24.99 | 85,835 | — | — |
| 2021-03-23 | $26.35 | $26.35 | 143,165 | — | — |
| 2021-03-22 | $28.39 | $28.39 | 108,906 | — | — |
| 2021-03-19 | $28.39 | $28.39 | 153,747 | — | — |
| 2021-03-18 | $28.90 | $28.90 | 345,547 | — | — |
| 2021-03-17 | $32.47 | $32.47 | 3,388,788 | — | — |
| 2021-03-16 | $26.18 | $26.18 | 119,365 | — | — |
| 2021-03-15 | $28.05 | $28.05 | 68,088 | — | — |
| 2021-03-12 | $28.22 | $28.22 | 74,465 | — | — |
| 2021-03-11 | $28.39 | $28.39 | 142,094 | — | — |
| 2021-03-10 | $25.33 | $25.33 | 176,865 | — | — |
| 2021-03-09 | $24.99 | $24.99 | 88,824 | — | — |
| 2021-03-08 | $24.14 | $24.14 | 59,241 | — | — |
| 2021-03-05 | $24.31 | $24.31 | 156,282 | — | — |
| 2021-03-04 | $23.80 | $23.80 | 349,665 | — | — |
| 2021-03-03 | $24.31 | $24.31 | 180,694 | — | — |
| 2021-03-02 | $26.35 | $26.35 | 69,971 | — | — |
| 2021-03-01 | $26.35 | $26.35 | 104,171 | — | — |
| 2021-02-26 | $27.03 | $27.03 | 149,824 | — | — |
| 2021-02-25 | $25.84 | $25.84 | 131,965 | — | — |
| 2021-02-24 | $27.88 | $27.88 | 82,241 | — | — |
| 2021-02-23 | $27.71 | $27.71 | 224,047 | — | — |
| 2021-02-22 | $30.43 | $30.43 | 130,712 | — | — |
| 2021-02-19 | $30.26 | $30.26 | 136,412 | — | — |
| 2021-02-18 | $30.43 | $30.43 | 144,876 | — | — |
| 2021-02-17 | $32.13 | $32.13 | 164,612 | — | — |
| 2021-02-16 | $33.66 | $33.66 | 156,659 | — | — |
| 2021-02-12 | $33.49 | $33.49 | 156,835 | — | — |
| 2021-02-11 | $34.17 | $34.17 | 266,212 | — | — |
| 2021-02-10 | $36.04 | $36.04 | 448,235 | — | — |
| 2021-02-09 | $34.68 | $34.68 | 363,776 | — | — |
| 2021-02-08 | $32.98 | $32.98 | 328,712 | — | — |
| 2021-02-05 | $31.45 | $31.45 | 172,676 | — | — |
| 2021-02-04 | $31.28 | $31.28 | 268,012 | — | — |
| 2021-02-03 | $30.09 | $30.09 | 290,812 | — | — |
| 2021-02-02 | $29.07 | $29.07 | 329,418 | — | — |
| 2021-02-01 | $29.07 | $29.07 | 391,835 | — | — |
| 2021-01-29 | $30.09 | $30.09 | 356,494 | — | — |
| 2021-01-28 | $30.77 | $30.77 | 507,406 | — | — |
| 2021-01-27 | $32.81 | $32.81 | 1,066,676 | — | — |
| 2021-01-26 | $33.66 | $33.66 | 1,621,759 | — | — |
| 2021-01-25 | $37.40 | $37.40 | 339,918 | — | — |
| 2021-01-22 | $37.91 | $37.91 | 312,276 | — | — |
| 2021-01-21 | $38.76 | $38.76 | 720,094 | — | — |
| 2021-01-20 | $35.19 | $35.19 | 659,053 | — | — |
| 2021-01-19 | $29.92 | $29.92 | 587,171 | — | — |
| 2021-01-15 | $27.54 | $27.54 | 107,182 | — | — |
| 2021-01-14 | $28.05 | $28.05 | 201,847 | — | — |
| 2021-01-13 | $26.01 | $26.01 | 186,818 | — | — |
| 2021-01-12 | $27.71 | $27.71 | 526,394 | — | — |
| 2021-01-11 | $28.39 | $28.39 | 234,594 | — | — |
| 2021-01-08 | $26.18 | $26.18 | 131,641 | — | — |
| 2021-01-07 | $24.82 | $24.82 | 92,618 | — | — |
| 2021-01-06 | $23.97 | $23.97 | 120,082 | — | — |
| 2021-01-05 | $25.16 | $25.16 | 149,859 | — | — |
| 2021-01-04 | $24.31 | $24.31 | 261,376 | — | — |