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
- 1994-12-19 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 | $16.90 | $16.90 | 5,490 | — | — |
| 2021-12-30 | $16.40 | $16.40 | 4,640 | — | — |
| 2021-12-29 | $15.80 | $15.80 | 8,490 | — | — |
| 2021-12-28 | $16.50 | $16.50 | 8,490 | — | — |
| 2021-12-27 | $16.60 | $16.60 | 8,670 | — | — |
| 2021-12-23 | $16.30 | $16.30 | 7,970 | — | — |
| 2021-12-22 | $16.10 | $16.10 | 13,190 | — | — |
| 2021-12-21 | $16.00 | $16.00 | 23,490 | — | — |
| 2021-12-20 | $15.60 | $15.60 | 35,800 | — | — |
| 2021-12-17 | $15.30 | $15.30 | 23,610 | — | — |
| 2021-12-16 | $15.00 | $15.00 | 42,260 | — | — |
| 2021-12-15 | $15.50 | $15.50 | 139,500 | — | — |
| 2021-12-14 | $17.80 | $17.80 | 1,424,820 | — | — |
| 2021-12-13 | $13.70 | $13.70 | 641,360 | — | — |
| 2021-12-10 | $14.70 | $14.70 | 14,350 | — | — |
| 2021-12-09 | $15.10 | $15.10 | 5,450 | — | — |
| 2021-12-08 | $16.40 | $16.40 | 6,950 | — | — |
| 2021-12-07 | $15.60 | $15.60 | 5,420 | — | — |
| 2021-12-06 | $15.80 | $15.80 | 3,600 | — | — |
| 2021-12-03 | $16.00 | $16.00 | 4,350 | — | — |
| 2021-12-02 | $16.20 | $16.20 | 4,860 | — | — |
| 2021-12-01 | $15.40 | $15.40 | 3,230 | — | — |
| 2021-11-30 | $16.50 | $16.50 | 4,240 | — | — |
| 2021-11-29 | $16.30 | $16.30 | 7,890 | — | — |
| 2021-11-26 | $17.40 | $17.40 | 5,100 | — | — |
| 2021-11-24 | $16.90 | $16.90 | 8,180 | — | — |
| 2021-11-23 | $16.40 | $16.40 | 36,310 | — | — |
| 2021-11-22 | $14.00 | $14.00 | 20,240 | — | — |
| 2021-11-19 | $14.30 | $14.30 | 10,190 | — | — |
| 2021-11-18 | $14.90 | $14.90 | 6,510 | — | — |
| 2021-11-17 | $15.60 | $15.60 | 1,730 | — | — |
| 2021-11-16 | $15.70 | $15.70 | 5,150 | — | — |
| 2021-11-15 | $15.90 | $15.90 | 5,870 | — | — |
| 2021-11-12 | $16.40 | $16.40 | 5,130 | — | — |
| 2021-11-11 | $16.10 | $16.10 | 3,230 | — | — |
| 2021-11-10 | $16.50 | $16.50 | 9,050 | — | — |
| 2021-11-09 | $16.80 | $16.80 | 5,140 | — | — |
| 2021-11-08 | $17.50 | $17.50 | 7,870 | — | — |
| 2021-11-05 | $17.60 | $17.60 | 4,020 | — | — |
| 2021-11-04 | $17.90 | $17.90 | 6,790 | — | — |
| 2021-11-03 | $18.30 | $18.30 | 5,870 | — | — |
| 2021-11-02 | $18.00 | $18.00 | 6,030 | — | — |
| 2021-11-01 | $17.70 | $17.70 | 17,210 | — | — |
| 2021-10-29 | $17.00 | $17.00 | 6,570 | — | — |
| 2021-10-28 | $17.50 | $17.50 | 12,690 | — | — |
| 2021-10-27 | $16.50 | $16.50 | 4,920 | — | — |
| 2021-10-26 | $16.90 | $16.90 | 11,950 | — | — |
| 2021-10-25 | $17.00 | $17.00 | 43,740 | — | — |
| 2021-10-22 | $17.30 | $17.30 | 5,940 | — | — |
| 2021-10-21 | $17.20 | $17.20 | 13,280 | — | — |
| 2021-10-20 | $17.00 | $17.00 | 4,820 | — | — |
| 2021-10-19 | $17.00 | $17.00 | 22,750 | — | — |
| 2021-10-18 | $17.30 | $17.30 | 9,120 | — | — |
| 2021-10-15 | $17.30 | $17.30 | 18,040 | — | — |
| 2021-10-14 | $18.00 | $18.00 | 520 | — | — |
| 2021-10-13 | $17.90 | $17.90 | 4,510 | — | — |
| 2021-10-12 | $17.90 | $17.90 | 3,310 | — | — |
| 2021-10-11 | $18.20 | $18.20 | 1,730 | — | — |
| 2021-10-08 | $17.80 | $17.80 | 3,970 | — | — |
| 2021-10-07 | $17.90 | $17.90 | 1,610 | — | — |
| 2021-10-06 | $18.00 | $18.00 | 3,540 | — | — |
| 2021-10-05 | $18.30 | $18.30 | 19,070 | — | — |
| 2021-10-04 | $18.60 | $18.60 | 1,090 | — | — |
| 2021-10-01 | $18.60 | $18.60 | 4,300 | — | — |
| 2021-09-30 | $18.80 | $18.80 | 2,060 | — | — |
| 2021-09-29 | $18.70 | $18.70 | 3,530 | — | — |
| 2021-09-28 | $18.60 | $18.60 | 3,170 | — | — |
| 2021-09-27 | $18.60 | $18.60 | 3,380 | — | — |
| 2021-09-24 | $18.70 | $18.70 | 5,020 | — | — |
| 2021-09-23 | $19.00 | $19.00 | 4,640 | — | — |
| 2021-09-22 | $19.00 | $19.00 | 2,930 | — | — |
| 2021-09-21 | $18.70 | $18.70 | 4,300 | — | — |
| 2021-09-20 | $19.00 | $19.00 | 11,950 | — | — |
| 2021-09-17 | $18.80 | $18.80 | 14,240 | — | — |
| 2021-09-16 | $19.00 | $19.00 | 10,600 | — | — |
| 2021-09-15 | $19.00 | $19.00 | 9,040 | — | — |
| 2021-09-14 | $19.10 | $19.10 | 4,340 | — | — |
| 2021-09-13 | $19.90 | $19.90 | 7,390 | — | — |
| 2021-09-10 | $20.00 | $20.00 | 1,600 | — | — |
| 2021-09-09 | $20.70 | $20.70 | 17,620 | — | — |
| 2021-09-08 | $19.80 | $19.80 | 12,380 | — | — |
| 2021-09-07 | $19.50 | $19.50 | 13,260 | — | — |
| 2021-09-03 | $20.70 | $20.70 | 3,500 | — | — |
| 2021-09-02 | $20.30 | $20.30 | 3,540 | — | — |
| 2021-09-01 | $20.50 | $20.50 | 3,920 | — | — |
| 2021-08-31 | $20.30 | $20.30 | 7,490 | — | — |
| 2021-08-30 | $19.60 | $19.60 | 1,410 | — | — |
| 2021-08-27 | $19.50 | $19.50 | 5,970 | — | — |
| 2021-08-26 | $19.50 | $19.50 | 3,310 | — | — |
| 2021-08-25 | $18.80 | $18.80 | 3,100 | — | — |
| 2021-08-24 | $19.00 | $19.00 | 2,960 | — | — |
| 2021-08-23 | $18.90 | $18.90 | 3,380 | — | — |
| 2021-08-20 | $18.60 | $18.60 | 4,530 | — | — |
| 2021-08-19 | $18.20 | $18.20 | 16,050 | — | — |
| 2021-08-18 | $19.50 | $19.50 | 1,200 | — | — |
| 2021-08-17 | $19.40 | $19.40 | 5,800 | — | — |
| 2021-08-16 | $19.50 | $19.50 | 2,390 | — | — |
| 2021-08-13 | $20.00 | $20.00 | 1,820 | — | — |
| 2021-08-12 | $20.40 | $20.40 | 11,990 | — | — |
| 2021-08-11 | $20.60 | $20.60 | 3,540 | — | — |
| 2021-08-10 | $19.90 | $19.90 | 1,930 | — | — |
| 2021-08-09 | $19.70 | $19.70 | 4,150 | — | — |
| 2021-08-06 | $19.90 | $19.90 | 4,690 | — | — |
| 2021-08-05 | $19.70 | $19.70 | 1,550 | — | — |
| 2021-08-04 | $19.50 | $19.50 | 5,090 | — | — |
| 2021-08-03 | $20.00 | $20.00 | 10,550 | — | — |
| 2021-08-02 | $19.70 | $19.70 | 6,880 | — | — |
| 2021-07-30 | $19.80 | $19.80 | 4,490 | — | — |
| 2021-07-29 | $20.40 | $20.40 | 5,440 | — | — |
| 2021-07-28 | $19.70 | $19.70 | 17,940 | — | — |
| 2021-07-27 | $19.90 | $19.90 | 9,550 | — | — |
| 2021-07-26 | $21.10 | $21.10 | 9,250 | — | — |
| 2021-07-23 | $20.90 | $20.90 | 8,830 | — | — |
| 2021-07-22 | $20.50 | $20.50 | 14,250 | — | — |
| 2021-07-21 | $20.20 | $20.20 | 17,770 | — | — |
| 2021-07-20 | $19.20 | $19.20 | 18,120 | — | — |
| 2021-07-19 | $18.80 | $18.80 | 14,890 | — | — |
| 2021-07-16 | $19.40 | $19.40 | 4,680 | — | — |
| 2021-07-15 | $19.40 | $19.40 | 7,320 | — | — |
| 2021-07-14 | $19.40 | $19.40 | 18,760 | — | — |
| 2021-07-13 | $19.80 | $19.80 | 12,310 | — | — |
| 2021-07-12 | $20.50 | $20.50 | 9,470 | — | — |
| 2021-07-09 | $20.40 | $20.40 | 32,000 | — | — |
| 2021-07-08 | $19.20 | $19.20 | 55,330 | — | — |
| 2021-07-07 | $19.50 | $19.50 | 38,680 | — | — |
| 2021-07-06 | $20.70 | $20.70 | 43,030 | — | — |
| 2021-07-02 | $20.50 | $20.50 | 353,950 | — | — |
| 2021-07-01 | $19.40 | $19.40 | 49,590 | — | — |
| 2021-06-30 | $19.40 | $19.40 | 6,820 | — | — |
| 2021-06-29 | $19.90 | $19.90 | 4,420 | — | — |
| 2021-06-28 | $20.50 | $20.50 | 6,980 | — | — |
| 2021-06-25 | $22.10 | $22.10 | 10,150 | — | — |
| 2021-06-24 | $20.60 | $20.60 | 2,310 | — | — |
| 2021-06-23 | $20.10 | $20.10 | 2,610 | — | — |
| 2021-06-22 | $20.00 | $20.00 | 5,830 | — | — |
| 2021-06-21 | $19.30 | $19.30 | 8,100 | — | — |
| 2021-06-18 | $19.30 | $19.30 | 15,070 | — | — |
| 2021-06-17 | $20.00 | $20.00 | 9,190 | — | — |
| 2021-06-16 | $20.60 | $20.60 | 3,140 | — | — |
| 2021-06-15 | $21.00 | $21.00 | 2,570 | — | — |
| 2021-06-14 | $20.80 | $20.80 | 2,950 | — | — |
| 2021-06-11 | $21.20 | $21.20 | 15,470 | — | — |
| 2021-06-10 | $21.30 | $21.30 | 6,440 | — | — |
| 2021-06-09 | $21.30 | $21.30 | 5,580 | — | — |
| 2021-06-08 | $21.00 | $21.00 | 7,460 | — | — |
| 2021-06-07 | $21.20 | $21.20 | 12,290 | — | — |
| 2021-06-04 | $20.80 | $20.80 | 16,290 | — | — |
| 2021-06-03 | $21.60 | $21.60 | 14,320 | — | — |
| 2021-06-02 | $23.30 | $23.30 | 5,270 | — | — |
| 2021-06-01 | $22.10 | $22.10 | 7,310 | — | — |
| 2021-05-28 | $22.20 | $22.20 | 3,930 | — | — |
| 2021-05-27 | $23.00 | $23.00 | 4,260 | — | — |
| 2021-05-26 | $22.30 | $22.30 | 2,560 | — | — |
| 2021-05-25 | $21.80 | $21.80 | 3,370 | — | — |
| 2021-05-24 | $22.50 | $22.50 | 2,010 | — | — |
| 2021-05-21 | $22.50 | $22.50 | 2,000 | — | — |
| 2021-05-20 | $22.50 | $22.50 | 5,380 | — | — |
| 2021-05-19 | $22.00 | $22.00 | 3,720 | — | — |
| 2021-05-18 | $22.60 | $22.60 | 3,700 | — | — |
| 2021-05-17 | $22.50 | $22.50 | 4,500 | — | — |
| 2021-05-14 | $21.60 | $21.60 | 5,980 | — | — |
| 2021-05-13 | $21.40 | $21.40 | 7,770 | — | — |
| 2021-05-12 | $22.00 | $22.00 | 5,340 | — | — |
| 2021-05-11 | $22.60 | $22.60 | 3,690 | — | — |
| 2021-05-10 | $23.10 | $23.10 | 3,270 | — | — |
| 2021-05-07 | $22.80 | $22.80 | 3,420 | — | — |
| 2021-05-06 | $22.60 | $22.60 | 2,000 | — | — |
| 2021-05-05 | $23.60 | $23.60 | 1,690 | — | — |
| 2021-05-04 | $23.80 | $23.80 | 7,370 | — | — |
| 2021-05-03 | $23.80 | $23.80 | 5,720 | — | — |
| 2021-04-30 | $23.20 | $23.20 | 10,160 | — | — |
| 2021-04-29 | $23.80 | $23.80 | 2,850 | — | — |
| 2021-04-28 | $24.00 | $24.00 | 3,610 | — | — |
| 2021-04-27 | $23.50 | $23.50 | 9,040 | — | — |
| 2021-04-26 | $23.90 | $23.90 | 9,850 | — | — |
| 2021-04-23 | $23.50 | $23.50 | 14,320 | — | — |
| 2021-04-22 | $22.80 | $22.80 | 9,410 | — | — |
| 2021-04-21 | $22.90 | $22.90 | 7,200 | — | — |
| 2021-04-20 | $22.00 | $22.00 | 3,910 | — | — |
| 2021-04-19 | $22.90 | $22.90 | 12,510 | — | — |
| 2021-04-16 | $22.60 | $22.60 | 3,920 | — | — |
| 2021-04-15 | $23.90 | $23.90 | 5,890 | — | — |
| 2021-04-14 | $23.10 | $23.10 | 3,650 | — | — |
| 2021-04-13 | $23.60 | $23.60 | 16,200 | — | — |
| 2021-04-12 | $23.80 | $23.80 | 16,710 | — | — |
| 2021-04-09 | $23.40 | $23.40 | 4,950 | — | — |
| 2021-04-08 | $23.60 | $23.60 | 4,010 | — | — |
| 2021-04-07 | $23.60 | $23.60 | 7,550 | — | — |
| 2021-04-06 | $23.30 | $23.30 | 6,640 | — | — |
| 2021-04-05 | $23.60 | $23.60 | 7,660 | — | — |
| 2021-04-01 | $21.80 | $21.80 | 16,420 | — | — |
| 2021-03-31 | $22.50 | $22.50 | 21,930 | — | — |
| 2021-03-30 | $22.90 | $22.90 | 68,640 | — | — |
| 2021-03-29 | $22.00 | $22.00 | 6,350 | — | — |
| 2021-03-26 | $23.40 | $23.40 | 3,400 | — | — |
| 2021-03-25 | $23.00 | $23.00 | 7,420 | — | — |
| 2021-03-24 | $23.70 | $23.70 | 9,930 | — | — |
| 2021-03-23 | $24.00 | $24.00 | 7,190 | — | — |
| 2021-03-22 | $24.70 | $24.70 | 11,760 | — | — |
| 2021-03-19 | $24.60 | $24.60 | 18,370 | — | — |
| 2021-03-18 | $24.00 | $24.00 | 14,370 | — | — |
| 2021-03-17 | $24.80 | $24.80 | 10,040 | — | — |
| 2021-03-16 | $25.40 | $25.40 | 71,990 | — | — |
| 2021-03-15 | $25.50 | $25.50 | 44,460 | — | — |
| 2021-03-12 | $23.50 | $23.50 | 4,950 | — | — |
| 2021-03-11 | $23.80 | $23.80 | 7,840 | — | — |
| 2021-03-10 | $24.30 | $24.30 | 4,360 | — | — |
| 2021-03-09 | $24.20 | $24.20 | 5,920 | — | — |
| 2021-03-08 | $23.70 | $23.70 | 5,020 | — | — |
| 2021-03-05 | $24.20 | $24.20 | 9,400 | — | — |
| 2021-03-04 | $24.00 | $24.00 | 22,900 | — | — |
| 2021-03-03 | $25.00 | $25.00 | 13,010 | — | — |
| 2021-03-02 | $25.80 | $25.80 | 15,270 | — | — |
| 2021-03-01 | $25.00 | $25.00 | 7,300 | — | — |
| 2021-02-26 | $24.20 | $24.20 | 18,560 | — | — |
| 2021-02-25 | $25.20 | $25.20 | 11,670 | — | — |
| 2021-02-24 | $26.10 | $26.10 | 10,840 | — | — |
| 2021-02-23 | $25.20 | $25.20 | 28,750 | — | — |
| 2021-02-22 | $26.00 | $26.00 | 19,090 | — | — |
| 2021-02-19 | $25.50 | $25.50 | 23,270 | — | — |
| 2021-02-18 | $25.60 | $25.60 | 20,180 | — | — |
| 2021-02-17 | $26.30 | $26.30 | 30,240 | — | — |
| 2021-02-16 | $26.70 | $26.70 | 35,730 | — | — |
| 2021-02-12 | $25.90 | $25.90 | 63,380 | — | — |
| 2021-02-11 | $25.90 | $25.90 | 47,610 | — | — |
| 2021-02-10 | $27.50 | $27.50 | 196,530 | — | — |
| 2021-02-09 | $24.50 | $24.50 | 78,340 | — | — |
| 2021-02-08 | $22.20 | $22.20 | 20,280 | — | — |
| 2021-02-05 | $22.40 | $22.40 | 10,690 | — | — |
| 2021-02-04 | $22.70 | $22.70 | 18,790 | — | — |
| 2021-02-03 | $21.60 | $21.60 | 3,920 | — | — |
| 2021-02-02 | $21.30 | $21.30 | 3,820 | — | — |
| 2021-02-01 | $21.40 | $21.40 | 12,660 | — | — |
| 2021-01-29 | $21.40 | $21.40 | 12,190 | — | — |
| 2021-01-28 | $22.50 | $22.50 | 35,300 | — | — |
| 2021-01-27 | $21.30 | $21.30 | 7,890 | — | — |
| 2021-01-26 | $21.80 | $21.80 | 10,570 | — | — |
| 2021-01-25 | $21.20 | $21.20 | 14,250 | — | — |
| 2021-01-22 | $20.90 | $20.90 | 10,460 | — | — |
| 2021-01-21 | $21.20 | $21.20 | 9,130 | — | — |
| 2021-01-20 | $21.30 | $21.30 | 7,820 | — | — |
| 2021-01-19 | $21.30 | $21.30 | 7,750 | — | — |
| 2021-01-15 | $21.50 | $21.50 | 31,380 | — | — |
| 2021-01-14 | $21.50 | $21.50 | 7,470 | — | — |
| 2021-01-13 | $22.10 | $22.10 | 14,120 | — | — |
| 2021-01-12 | $21.80 | $21.80 | 10,380 | — | — |
| 2021-01-11 | $21.40 | $21.40 | 4,680 | — | — |
| 2021-01-08 | $21.30 | $21.30 | 6,690 | — | — |
| 2021-01-07 | $21.90 | $21.90 | 5,990 | — | — |
| 2021-01-06 | $21.90 | $21.90 | 4,150 | — | — |
| 2021-01-05 | $22.10 | $22.10 | 7,410 | — | — |
| 2021-01-04 | $22.10 | $22.10 | 4,010 | — | — |