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
- 2015-08-13 to 2026-09-03
- 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 | $16.24 | $16.24 | 1,686 | — | — |
| 2021-12-30 | $16.45 | $16.45 | 16,357 | — | — |
| 2021-12-29 | $15.89 | $15.89 | 1,171 | — | — |
| 2021-12-28 | $15.19 | $15.19 | 2,571 | — | — |
| 2021-12-27 | $16.24 | $16.24 | 5,557 | — | — |
| 2021-12-23 | $15.54 | $15.54 | 1,414 | — | — |
| 2021-12-22 | $16.10 | $16.10 | 857 | — | — |
| 2021-12-21 | $16.15 | $16.15 | 3,800 | — | — |
| 2021-12-20 | $16.52 | $16.52 | 757 | — | — |
| 2021-12-17 | $16.45 | $16.45 | 1,171 | — | — |
| 2021-12-16 | $16.73 | $16.73 | 171 | — | — |
| 2021-12-15 | $16.59 | $16.59 | 1,957 | — | — |
| 2021-12-14 | $16.38 | $16.38 | 2,771 | — | — |
| 2021-12-13 | $16.31 | $16.31 | 1,600 | — | — |
| 2021-12-10 | $16.94 | $16.94 | 5,557 | — | — |
| 2021-12-09 | $15.47 | $15.47 | 1,414 | — | — |
| 2021-12-08 | $16.45 | $16.45 | 529 | — | — |
| 2021-12-07 | $15.89 | $15.89 | 186 | — | — |
| 2021-12-06 | $15.82 | $15.82 | 3,214 | — | — |
| 2021-12-03 | $15.40 | $15.40 | 1,943 | — | — |
| 2021-12-02 | $15.89 | $15.89 | 1,614 | — | — |
| 2021-12-01 | $16.45 | $16.45 | 1,457 | — | — |
| 2021-11-30 | $17.08 | $17.08 | 1,571 | — | — |
| 2021-11-29 | $16.45 | $16.45 | 2,171 | — | — |
| 2021-11-26 | $16.93 | $16.93 | 814 | — | — |
| 2021-11-24 | $16.94 | $16.94 | 6,800 | — | — |
| 2021-11-23 | $17.92 | $17.92 | 58,871 | — | — |
| 2021-11-22 | $17.92 | $17.92 | 2,343 | — | — |
| 2021-11-19 | $16.59 | $16.59 | 814 | — | — |
| 2021-11-18 | $17.29 | $17.29 | 6,786 | — | — |
| 2021-11-17 | $17.71 | $17.71 | 1,514 | — | — |
| 2021-11-16 | $18.41 | $18.41 | 2,914 | — | — |
| 2021-11-15 | $17.78 | $17.78 | 1,729 | — | — |
| 2021-11-12 | $17.78 | $17.78 | 1,586 | — | — |
| 2021-11-11 | $17.85 | $17.85 | 6,357 | — | — |
| 2021-11-10 | $18.76 | $18.76 | 1,271 | — | — |
| 2021-11-09 | $19.29 | $19.29 | 1,729 | — | — |
| 2021-11-08 | $18.90 | $18.90 | 900 | — | — |
| 2021-11-05 | $19.32 | $19.32 | 2,186 | — | — |
| 2021-11-04 | $19.53 | $19.53 | 1,000 | — | — |
| 2021-11-03 | $18.83 | $18.83 | 1,643 | — | — |
| 2021-11-02 | $18.83 | $18.83 | 1,029 | — | — |
| 2021-11-01 | $19.12 | $19.12 | 857 | — | — |
| 2021-10-29 | $18.97 | $18.97 | 1,914 | — | — |
| 2021-10-28 | $19.03 | $19.03 | 2,757 | — | — |
| 2021-10-27 | $19.32 | $19.32 | 1,071 | — | — |
| 2021-10-26 | $19.25 | $19.25 | 1,114 | — | — |
| 2021-10-25 | $19.32 | $19.32 | 3,971 | — | — |
| 2021-10-22 | $18.48 | $18.48 | 2,629 | — | — |
| 2021-10-21 | $18.94 | $18.94 | 2,843 | — | — |
| 2021-10-20 | $18.90 | $18.90 | 1,529 | — | — |
| 2021-10-19 | $18.62 | $18.62 | 1,029 | — | — |
| 2021-10-18 | $18.62 | $18.62 | 2,586 | — | — |
| 2021-10-15 | $18.27 | $18.27 | 3,829 | — | — |
| 2021-10-14 | $18.20 | $18.20 | 3,343 | — | — |
| 2021-10-13 | $18.87 | $18.87 | 1,700 | — | — |
| 2021-10-12 | $18.90 | $18.90 | 18,171 | — | — |
| 2021-10-11 | $18.97 | $18.97 | 543 | — | — |
| 2021-10-08 | $18.34 | $18.34 | 686 | — | — |
| 2021-10-07 | $19.11 | $19.11 | 1,343 | — | — |
| 2021-10-06 | $18.27 | $18.27 | 2,886 | — | — |
| 2021-10-05 | $19.18 | $19.18 | 1,086 | — | — |
| 2021-10-04 | $19.25 | $19.25 | 1,957 | — | — |
| 2021-10-01 | $19.81 | $19.81 | 2,243 | — | — |
| 2021-09-30 | $20.16 | $20.16 | 11,114 | — | — |
| 2021-09-29 | $19.25 | $19.25 | 11,200 | — | — |
| 2021-09-28 | $19.11 | $19.11 | 1,914 | — | — |
| 2021-09-27 | $18.69 | $18.69 | 1,286 | — | — |
| 2021-09-24 | $18.62 | $18.62 | 2,643 | — | — |
| 2021-09-23 | $18.69 | $18.69 | 2,071 | — | — |
| 2021-09-22 | $18.27 | $18.27 | 6,086 | — | — |
| 2021-09-21 | $19.25 | $19.25 | 1,329 | — | — |
| 2021-09-20 | $19.81 | $19.81 | 2,871 | — | — |
| 2021-09-17 | $20.16 | $20.16 | 9,386 | — | — |
| 2021-09-16 | $21.00 | $21.00 | 2,114 | — | — |
| 2021-09-15 | $21.77 | $21.77 | 8,343 | — | — |
| 2021-09-14 | $21.56 | $21.56 | 2,100 | — | — |
| 2021-09-13 | $22.16 | $22.16 | 1,914 | — | — |
| 2021-09-10 | $22.19 | $22.19 | 11,271 | — | — |
| 2021-09-09 | $21.84 | $21.84 | 9,571 | — | — |
| 2021-09-08 | $22.68 | $22.68 | 15,586 | — | — |
| 2021-09-07 | $24.78 | $24.78 | 10,400 | — | — |
| 2021-09-03 | $25.06 | $25.06 | 31,229 | — | — |
| 2021-09-02 | $26.53 | $26.53 | 11,557 | — | — |
| 2021-09-01 | $27.37 | $27.37 | 31,557 | — | — |
| 2021-08-31 | $28.14 | $28.14 | 12,357 | — | — |
| 2021-08-30 | $29.26 | $29.26 | 22,029 | — | — |
| 2021-08-27 | $27.58 | $27.58 | 20,414 | — | — |
| 2021-08-26 | $26.39 | $26.39 | 12,014 | — | — |
| 2021-08-25 | $27.09 | $27.09 | 26,571 | — | — |
| 2021-08-24 | $24.50 | $24.50 | 10,029 | — | — |
| 2021-08-23 | $23.31 | $23.31 | 21,171 | — | — |
| 2021-08-20 | $21.07 | $21.07 | 36,886 | — | — |
| 2021-08-19 | $18.62 | $18.62 | 37,057 | — | — |
| 2021-08-18 | $19.32 | $19.32 | 3,271 | — | — |
| 2021-08-17 | $19.25 | $19.25 | 34,400 | — | — |
| 2021-08-16 | $20.37 | $20.37 | 10,843 | — | — |
| 2021-08-13 | $21.70 | $21.70 | 38,729 | — | — |
| 2021-08-12 | $21.98 | $21.98 | 915,214 | — | — |
| 2021-08-11 | $19.88 | $19.88 | 147,586 | — | — |
| 2021-08-10 | $19.30 | $19.30 | 429 | — | — |
| 2021-08-09 | $19.60 | $19.60 | 2,243 | — | — |
| 2021-08-06 | $18.76 | $18.76 | 1,371 | — | — |
| 2021-08-05 | $19.11 | $19.11 | 471 | — | — |
| 2021-08-04 | $19.04 | $19.04 | 571 | — | — |
| 2021-08-03 | $18.76 | $18.76 | 100 | — | — |
| 2021-08-02 | $19.17 | $19.17 | 1,014 | — | — |
| 2021-07-30 | $19.22 | $19.22 | 229 | — | — |
| 2021-07-29 | $19.46 | $19.46 | 300 | — | — |
| 2021-07-28 | $19.88 | $19.88 | 571 | — | — |
| 2021-07-27 | $19.95 | $19.95 | 443 | — | — |
| 2021-07-26 | $19.25 | $19.25 | 243 | — | — |
| 2021-07-23 | $18.83 | $18.83 | 457 | — | — |
| 2021-07-22 | $19.60 | $19.60 | 457 | — | — |
| 2021-07-21 | $19.81 | $19.81 | 1,343 | — | — |
| 2021-07-20 | $18.76 | $18.76 | 700 | — | — |
| 2021-07-19 | $18.96 | $18.96 | 2,757 | — | — |
| 2021-07-16 | $18.55 | $18.55 | 757 | — | — |
| 2021-07-15 | $18.76 | $18.76 | 1,329 | — | — |
| 2021-07-14 | $19.18 | $19.18 | 686 | — | — |
| 2021-07-13 | $19.60 | $19.60 | 429 | — | — |
| 2021-07-12 | $20.15 | $20.15 | 13,943 | — | — |
| 2021-07-09 | $19.32 | $19.32 | 3,157 | — | — |
| 2021-07-08 | $19.22 | $19.22 | 9,286 | — | — |
| 2021-07-07 | $19.53 | $19.53 | 529 | — | — |
| 2021-07-06 | $19.95 | $19.95 | 1,871 | — | — |
| 2021-07-02 | $20.16 | $20.16 | 1,586 | — | — |
| 2021-07-01 | $20.02 | $20.02 | 700 | — | — |
| 2021-06-30 | $20.37 | $20.37 | 1,686 | — | — |
| 2021-06-29 | $19.67 | $19.67 | 1,257 | — | — |
| 2021-06-28 | $19.25 | $19.25 | 1,043 | — | — |
| 2021-06-25 | $19.18 | $19.18 | 4,700 | — | — |
| 2021-06-24 | $20.09 | $20.09 | 200 | — | — |
| 2021-06-23 | $19.95 | $19.95 | 614 | — | — |
| 2021-06-22 | $20.16 | $20.16 | 1,043 | — | — |
| 2021-06-21 | $20.73 | $20.73 | 2,100 | — | — |
| 2021-06-18 | $21.49 | $21.49 | 11,814 | — | — |
| 2021-06-17 | $20.30 | $20.30 | 1,314 | — | — |
| 2021-06-16 | $20.30 | $20.30 | 1,029 | — | — |
| 2021-06-15 | $20.30 | $20.30 | 1,800 | — | — |
| 2021-06-14 | $19.61 | $19.61 | 1,586 | — | — |
| 2021-06-11 | $20.72 | $20.72 | 614 | — | — |
| 2021-06-10 | $21.21 | $21.21 | 1,300 | — | — |
| 2021-06-09 | $20.02 | $20.02 | 7,500 | — | — |
| 2021-06-08 | $18.90 | $18.90 | 2,257 | — | — |
| 2021-06-07 | $19.18 | $19.18 | 714 | — | — |
| 2021-06-04 | $19.25 | $19.25 | 1,214 | — | — |
| 2021-06-03 | $19.53 | $19.53 | 771 | — | — |
| 2021-06-02 | $19.25 | $19.25 | 743 | — | — |
| 2021-06-01 | $18.69 | $18.69 | 871 | — | — |
| 2021-05-28 | $18.76 | $18.76 | 1,071 | — | — |
| 2021-05-27 | $18.34 | $18.34 | 5,500 | — | — |
| 2021-05-26 | $18.60 | $18.60 | 1,971 | — | — |
| 2021-05-25 | $18.48 | $18.48 | 429 | — | — |
| 2021-05-24 | $18.69 | $18.69 | 1,400 | — | — |
| 2021-05-21 | $19.04 | $19.04 | 771 | — | — |
| 2021-05-20 | $19.11 | $19.11 | 1,471 | — | — |
| 2021-05-19 | $18.41 | $18.41 | 1,043 | — | — |
| 2021-05-18 | $18.41 | $18.41 | 943 | — | — |
| 2021-05-17 | $18.69 | $18.69 | 2,171 | — | — |
| 2021-05-14 | $18.27 | $18.27 | 1,700 | — | — |
| 2021-05-13 | $17.92 | $17.92 | 3,029 | — | — |
| 2021-05-12 | $19.25 | $19.25 | 2,800 | — | — |
| 2021-05-11 | $21.00 | $21.00 | 1,886 | — | — |
| 2021-05-10 | $22.19 | $22.19 | 4,300 | — | — |
| 2021-05-07 | $21.28 | $21.28 | 757 | — | — |
| 2021-05-06 | $21.67 | $21.67 | 457 | — | — |
| 2021-05-05 | $21.42 | $21.42 | 671 | — | — |
| 2021-05-04 | $21.77 | $21.77 | 700 | — | — |
| 2021-05-03 | $21.84 | $21.84 | 986 | — | — |
| 2021-04-30 | $22.33 | $22.33 | 400 | — | — |
| 2021-04-29 | $22.82 | $22.82 | 1,557 | — | — |
| 2021-04-28 | $23.10 | $23.10 | 943 | — | — |
| 2021-04-27 | $22.89 | $22.89 | 771 | — | — |
| 2021-04-26 | $23.80 | $23.80 | 1,086 | — | — |
| 2021-04-23 | $23.10 | $23.10 | 3,271 | — | — |
| 2021-04-22 | $24.67 | $24.67 | 1,757 | — | — |
| 2021-04-21 | $25.48 | $25.48 | 100 | — | — |
| 2021-04-20 | $25.20 | $25.20 | 743 | — | — |
| 2021-04-19 | $25.83 | $25.83 | 2,414 | — | — |
| 2021-04-16 | $25.27 | $25.27 | 1,386 | — | — |
| 2021-04-15 | $24.85 | $24.85 | 1,471 | — | — |
| 2021-04-14 | $25.83 | $25.83 | 443 | — | — |
| 2021-04-13 | $25.90 | $25.90 | 6,786 | — | — |
| 2021-04-12 | $26.04 | $26.04 | 2,714 | — | — |
| 2021-04-09 | $26.75 | $26.75 | 1,243 | — | — |
| 2021-04-08 | $26.95 | $26.95 | 1,357 | — | — |
| 2021-04-07 | $27.65 | $27.65 | 2,114 | — | — |
| 2021-04-06 | $28.07 | $28.07 | 2,857 | — | — |
| 2021-04-05 | $28.14 | $28.14 | 5,543 | — | — |
| 2021-04-01 | $27.30 | $27.30 | 5,800 | — | — |
| 2021-03-31 | $26.25 | $26.25 | 629 | — | — |
| 2021-03-30 | $26.60 | $26.60 | 1,171 | — | — |
| 2021-03-29 | $26.46 | $26.46 | 1,371 | — | — |
| 2021-03-26 | $25.83 | $25.83 | 2,286 | — | — |
| 2021-03-25 | $27.79 | $27.79 | 6,071 | — | — |
| 2021-03-24 | $26.81 | $26.81 | 7,800 | — | — |
| 2021-03-23 | $27.02 | $27.02 | 7,386 | — | — |
| 2021-03-22 | $27.72 | $27.72 | 3,829 | — | — |
| 2021-03-19 | $26.95 | $26.95 | 2,414 | — | — |
| 2021-03-18 | $27.65 | $27.65 | 2,414 | — | — |
| 2021-03-17 | $27.23 | $27.23 | 3,929 | — | — |
| 2021-03-16 | $27.02 | $27.02 | 2,143 | — | — |
| 2021-03-15 | $26.95 | $26.95 | 1,271 | — | — |
| 2021-03-12 | $27.51 | $27.51 | 4,971 | — | — |
| 2021-03-11 | $26.53 | $26.53 | 3,186 | — | — |
| 2021-03-10 | $26.04 | $26.04 | 1,414 | — | — |
| 2021-03-09 | $26.46 | $26.46 | 4,957 | — | — |
| 2021-03-08 | $25.27 | $25.27 | 700 | — | — |
| 2021-03-05 | $24.50 | $24.50 | 10,086 | — | — |
| 2021-03-04 | $24.71 | $24.71 | 10,943 | — | — |
| 2021-03-03 | $25.76 | $25.76 | 6,286 | — | — |
| 2021-03-02 | $25.83 | $25.83 | 3,043 | — | — |
| 2021-03-01 | $25.62 | $25.62 | 6,457 | — | — |
| 2021-02-26 | $25.13 | $25.13 | 11,457 | — | — |
| 2021-02-25 | $27.51 | $27.51 | 6,743 | — | — |
| 2021-02-24 | $28.07 | $28.07 | 13,843 | — | — |
| 2021-02-23 | $25.76 | $25.76 | 11,043 | — | — |
| 2021-02-22 | $27.30 | $27.30 | 5,686 | — | — |
| 2021-02-19 | $26.11 | $26.11 | 2,886 | — | — |
| 2021-02-18 | $26.25 | $26.25 | 3,686 | — | — |
| 2021-02-17 | $26.95 | $26.95 | 8,414 | — | — |
| 2021-02-16 | $25.97 | $25.97 | 5,386 | — | — |
| 2021-02-12 | $25.48 | $25.48 | 12,614 | — | — |
| 2021-02-11 | $24.99 | $24.99 | 22,986 | — | — |
| 2021-02-10 | $26.67 | $26.67 | 16,243 | — | — |
| 2021-02-09 | $27.37 | $27.37 | 31,329 | — | — |
| 2021-02-08 | $25.90 | $25.90 | 41,057 | — | — |
| 2021-02-05 | $27.79 | $27.79 | 208,000 | — | — |
| 2021-02-04 | $24.29 | $24.29 | 13,343 | — | — |
| 2021-02-03 | $23.52 | $23.52 | 11,271 | — | — |
| 2021-02-02 | $22.33 | $22.33 | 4,571 | — | — |
| 2021-02-01 | $22.19 | $22.19 | 3,114 | — | — |
| 2021-01-29 | $21.84 | $21.84 | 2,257 | — | — |
| 2021-01-28 | $22.05 | $22.05 | 19,343 | — | — |
| 2021-01-27 | $21.77 | $21.77 | 48,829 | — | — |
| 2021-01-26 | $22.75 | $22.75 | 37,329 | — | — |
| 2021-01-25 | $23.10 | $23.10 | 30,714 | — | — |
| 2021-01-22 | $22.05 | $22.05 | 53,629 | — | — |
| 2021-01-21 | $20.30 | $20.30 | 13,657 | — | — |
| 2021-01-20 | $20.72 | $20.72 | 3,829 | — | — |
| 2021-01-19 | $20.58 | $20.58 | 5,671 | — | — |
| 2021-01-15 | $21.91 | $21.91 | 6,271 | — | — |
| 2021-01-14 | $21.91 | $21.91 | 8,929 | — | — |
| 2021-01-13 | $22.40 | $22.40 | 18,971 | — | — |
| 2021-01-12 | $22.82 | $22.82 | 26,386 | — | — |
| 2021-01-11 | $21.63 | $21.63 | 14,614 | — | — |
| 2021-01-08 | $20.51 | $20.51 | 5,086 | — | — |
| 2021-01-07 | $20.51 | $20.51 | 12,286 | — | — |
| 2021-01-06 | $19.95 | $19.95 | 12,314 | — | — |
| 2021-01-05 | $21.35 | $21.35 | 14,600 | — | — |
| 2021-01-04 | $21.70 | $21.70 | 16,757 | — | — |