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
- 2018-10-29 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 | $18.11 | $18.11 | 660,158 | — | — |
| 2021-12-30 | $17.86 | $17.86 | 552,527 | — | — |
| 2021-12-29 | $18.09 | $18.09 | 479,671 | — | — |
| 2021-12-28 | $18.18 | $18.18 | 545,485 | — | — |
| 2021-12-27 | $18.40 | $18.40 | 455,242 | — | — |
| 2021-12-23 | $18.23 | $18.23 | 856,883 | — | — |
| 2021-12-22 | $18.04 | $18.04 | 759,023 | — | — |
| 2021-12-21 | $17.84 | $17.84 | 922,123 | — | — |
| 2021-12-20 | $16.78 | $16.78 | 1,250,765 | — | — |
| 2021-12-17 | $17.50 | $17.50 | 2,594,647 | — | — |
| 2021-12-16 | $17.65 | $17.65 | 1,027,168 | — | — |
| 2021-12-15 | $17.66 | $17.66 | 1,199,320 | — | — |
| 2021-12-14 | $17.20 | $17.20 | 1,183,944 | — | — |
| 2021-12-13 | $17.25 | $17.25 | 987,650 | — | — |
| 2021-12-10 | $18.04 | $18.04 | 523,787 | — | — |
| 2021-12-09 | $18.08 | $18.08 | 677,258 | — | — |
| 2021-12-08 | $18.57 | $18.57 | 663,032 | — | — |
| 2021-12-07 | $18.73 | $18.73 | 735,026 | — | — |
| 2021-12-06 | $18.95 | $18.95 | 1,113,531 | — | — |
| 2021-12-03 | $18.46 | $18.46 | 1,342,877 | — | — |
| 2021-12-02 | $19.02 | $19.02 | 1,169,000 | — | — |
| 2021-12-01 | $18.25 | $18.25 | 1,519,628 | — | — |
| 2021-11-30 | $18.16 | $18.16 | 2,054,910 | — | — |
| 2021-11-29 | $18.96 | $18.96 | 1,609,584 | — | — |
| 2021-11-26 | $18.49 | $18.49 | 1,464,590 | — | — |
| 2021-11-24 | $19.36 | $19.36 | 750,114 | — | — |
| 2021-11-23 | $19.21 | $19.21 | 1,232,371 | — | — |
| 2021-11-22 | $19.33 | $19.33 | 884,617 | — | — |
| 2021-11-19 | $18.97 | $18.97 | 1,039,670 | — | — |
| 2021-11-18 | $19.16 | $19.16 | 937,499 | — | — |
| 2021-11-17 | $19.19 | $19.19 | 1,195,728 | — | — |
| 2021-11-16 | $19.37 | $19.37 | 912,639 | — | — |
| 2021-11-15 | $18.96 | $18.96 | 822,108 | — | — |
| 2021-11-12 | $19.32 | $19.32 | 1,215,127 | — | — |
| 2021-11-11 | $19.18 | $19.18 | 1,063,524 | — | — |
| 2021-11-10 | $18.81 | $18.81 | 3,147,892 | — | — |
| 2021-11-09 | $18.91 | $18.91 | 1,082,348 | — | — |
| 2021-11-08 | $18.25 | $18.25 | 587,877 | — | — |
| 2021-11-05 | $18.41 | $18.41 | 1,945,985 | — | — |
| 2021-11-04 | $18.93 | $18.93 | 1,163,395 | — | — |
| 2021-11-03 | $19.03 | $19.03 | 1,281,948 | — | — |
| 2021-11-02 | $18.00 | $18.00 | 748,821 | — | — |
| 2021-11-01 | $18.18 | $18.18 | 1,123,447 | — | — |
| 2021-10-29 | $17.16 | $17.16 | 802,421 | — | — |
| 2021-10-28 | $17.45 | $17.45 | 587,877 | — | — |
| 2021-10-27 | $16.86 | $16.86 | 738,331 | — | — |
| 2021-10-26 | $17.54 | $17.54 | 777,130 | — | — |
| 2021-10-25 | $18.06 | $18.06 | 886,916 | — | — |
| 2021-10-22 | $17.93 | $17.93 | 858,608 | — | — |
| 2021-10-21 | $17.89 | $17.89 | 903,155 | — | — |
| 2021-10-20 | $17.70 | $17.70 | 735,026 | — | — |
| 2021-10-19 | $17.47 | $17.47 | 609,288 | — | — |
| 2021-10-18 | $17.52 | $17.52 | 944,684 | — | — |
| 2021-10-15 | $17.52 | $17.52 | 953,737 | — | — |
| 2021-10-14 | $17.32 | $17.32 | 677,114 | — | — |
| 2021-10-13 | $16.45 | $16.45 | 730,571 | — | — |
| 2021-10-12 | $16.36 | $16.36 | 777,992 | — | — |
| 2021-10-11 | $16.40 | $16.40 | 695,508 | — | — |
| 2021-10-08 | $16.37 | $16.37 | 681,425 | — | — |
| 2021-10-07 | $16.90 | $16.90 | 1,203,344 | — | — |
| 2021-10-06 | $16.59 | $16.59 | 1,312,268 | — | — |
| 2021-10-05 | $17.11 | $17.11 | 1,355,810 | — | — |
| 2021-10-04 | $17.06 | $17.06 | 669,355 | — | — |
| 2021-10-01 | $17.48 | $17.48 | 880,737 | — | — |
| 2021-09-30 | $17.25 | $17.25 | 748,964 | — | — |
| 2021-09-29 | $17.69 | $17.69 | 669,642 | — | — |
| 2021-09-28 | $17.52 | $17.52 | 1,250,909 | — | — |
| 2021-09-27 | $18.27 | $18.27 | 1,047,717 | — | — |
| 2021-09-24 | $17.69 | $17.69 | 733,876 | — | — |
| 2021-09-23 | $18.09 | $18.09 | 1,544,919 | — | — |
| 2021-09-22 | $17.52 | $17.52 | 973,711 | — | — |
| 2021-09-21 | $17.52 | $17.52 | 1,051,740 | — | — |
| 2021-09-20 | $18.35 | $18.35 | 1,152,618 | — | — |
| 2021-09-17 | $18.59 | $18.59 | 3,646,388 | — | — |
| 2021-09-16 | $19.19 | $19.19 | 930,889 | — | — |
| 2021-09-15 | $19.79 | $19.79 | 1,044,699 | — | — |
| 2021-09-14 | $19.36 | $19.36 | 886,054 | — | — |
| 2021-09-13 | $19.98 | $19.98 | 809,606 | — | — |
| 2021-09-10 | $20.18 | $20.18 | 815,210 | — | — |
| 2021-09-09 | $20.45 | $20.45 | 661,307 | — | — |
| 2021-09-08 | $20.85 | $20.85 | 642,052 | — | — |
| 2021-09-07 | $21.51 | $21.51 | 486,568 | — | — |
| 2021-09-03 | $22.21 | $22.21 | 508,554 | — | — |
| 2021-09-02 | $22.52 | $22.52 | 830,730 | — | — |
| 2021-09-01 | $22.30 | $22.30 | 1,012,510 | — | — |
| 2021-08-31 | $22.44 | $22.44 | 1,059,931 | — | — |
| 2021-08-30 | $22.63 | $22.63 | 632,567 | — | — |
| 2021-08-27 | $22.44 | $22.44 | 936,206 | — | — |
| 2021-08-26 | $21.61 | $21.61 | 631,562 | — | — |
| 2021-08-25 | $21.60 | $21.60 | 589,170 | — | — |
| 2021-08-24 | $21.12 | $21.12 | 435,986 | — | — |
| 2021-08-23 | $20.73 | $20.73 | 426,214 | — | — |
| 2021-08-20 | $20.47 | $20.47 | 709,447 | — | — |
| 2021-08-19 | $19.80 | $19.80 | 1,004,750 | — | — |
| 2021-08-18 | $20.32 | $20.32 | 1,168,281 | — | — |
| 2021-08-17 | $20.95 | $20.95 | 1,319,885 | — | — |
| 2021-08-16 | $21.28 | $21.28 | 630,556 | — | — |
| 2021-08-13 | $21.61 | $21.61 | 728,703 | — | — |
| 2021-08-12 | $21.90 | $21.90 | 1,191,704 | — | — |
| 2021-08-11 | $21.57 | $21.57 | 1,031,910 | — | — |
| 2021-08-10 | $21.22 | $21.22 | 1,143,996 | — | — |
| 2021-08-09 | $20.88 | $20.88 | 1,120,429 | — | — |
| 2021-08-06 | $22.19 | $22.19 | 1,339,284 | — | — |
| 2021-08-05 | $21.22 | $21.22 | 986,788 | — | — |
| 2021-08-04 | $21.22 | $21.22 | 1,235,102 | — | — |
| 2021-08-03 | $21.48 | $21.48 | 1,452,232 | — | — |
| 2021-08-02 | $20.47 | $20.47 | 1,252,777 | — | — |
| 2021-07-30 | $20.53 | $20.53 | 874,989 | — | — |
| 2021-07-29 | $20.63 | $20.63 | 606,558 | — | — |
| 2021-07-28 | $20.08 | $20.08 | 1,014,235 | — | — |
| 2021-07-27 | $20.04 | $20.04 | 651,105 | — | — |
| 2021-07-26 | $20.18 | $20.18 | 593,625 | — | — |
| 2021-07-23 | $20.18 | $20.18 | 553,245 | — | — |
| 2021-07-22 | $19.69 | $19.69 | 1,002,882 | — | — |
| 2021-07-21 | $20.17 | $20.17 | 1,224,468 | — | — |
| 2021-07-20 | $19.11 | $19.11 | 1,279,217 | — | — |
| 2021-07-19 | $18.24 | $18.24 | 1,235,964 | — | — |
| 2021-07-16 | $18.59 | $18.59 | 592,188 | — | — |
| 2021-07-15 | $19.16 | $19.16 | 557,412 | — | — |
| 2021-07-14 | $19.18 | $19.18 | 581,841 | — | — |
| 2021-07-13 | $19.81 | $19.81 | 709,016 | — | — |
| 2021-07-12 | $20.70 | $20.70 | 714,476 | — | — |
| 2021-07-09 | $20.48 | $20.48 | 443,602 | — | — |
| 2021-07-08 | $19.79 | $19.79 | 793,511 | — | — |
| 2021-07-07 | $20.53 | $20.53 | 1,278,355 | — | — |
| 2021-07-06 | $20.39 | $20.39 | 1,051,597 | — | — |
| 2021-07-02 | $20.83 | $20.83 | 567,328 | — | — |
| 2021-07-01 | $21.04 | $21.04 | 775,262 | — | — |
| 2021-06-30 | $20.88 | $20.88 | 1,255,938 | — | — |
| 2021-06-29 | $20.61 | $20.61 | 941,666 | — | — |
| 2021-06-28 | $20.78 | $20.78 | 1,184,375 | — | — |
| 2021-06-25 | $20.56 | $20.56 | 3,825,007 | — | — |
| 2021-06-24 | $21.03 | $21.03 | 967,963 | — | — |
| 2021-06-23 | $20.74 | $20.74 | 865,649 | — | — |
| 2021-06-22 | $20.86 | $20.86 | 746,953 | — | — |
| 2021-06-21 | $20.92 | $20.92 | 1,129,626 | — | — |
| 2021-06-18 | $19.77 | $19.77 | 3,337,001 | — | — |
| 2021-06-17 | $20.46 | $20.46 | 1,537,590 | — | — |
| 2021-06-16 | $21.58 | $21.58 | 815,641 | — | — |
| 2021-06-15 | $21.54 | $21.54 | 738,762 | — | — |
| 2021-06-14 | $21.29 | $21.29 | 698,813 | — | — |
| 2021-06-11 | $21.59 | $21.59 | 431,962 | — | — |
| 2021-06-10 | $21.50 | $21.50 | 668,061 | — | — |
| 2021-06-09 | $21.65 | $21.65 | 767,645 | — | — |
| 2021-06-08 | $22.70 | $22.70 | 1,156,641 | — | — |
| 2021-06-07 | $22.35 | $22.35 | 1,067,116 | — | — |
| 2021-06-04 | $22.14 | $22.14 | 934,912 | — | — |
| 2021-06-03 | $21.60 | $21.60 | 893,527 | — | — |
| 2021-06-02 | $21.29 | $21.29 | 882,031 | — | — |
| 2021-06-01 | $21.68 | $21.68 | 1,019,264 | — | — |
| 2021-05-28 | $20.81 | $20.81 | 720,943 | — | — |
| 2021-05-27 | $21.20 | $21.20 | 1,056,914 | — | — |
| 2021-05-26 | $20.25 | $20.25 | 867,948 | — | — |
| 2021-05-25 | $20.08 | $20.08 | 788,626 | — | — |
| 2021-05-24 | $20.34 | $20.34 | 568,765 | — | — |
| 2021-05-21 | $20.21 | $20.21 | 638,890 | — | — |
| 2021-05-20 | $19.89 | $19.89 | 477,659 | — | — |
| 2021-05-19 | $19.82 | $19.82 | 621,646 | — | — |
| 2021-05-18 | $19.71 | $19.71 | 607,851 | — | — |
| 2021-05-17 | $20.13 | $20.13 | 566,609 | — | — |
| 2021-05-14 | $20.28 | $20.28 | 579,686 | — | — |
| 2021-05-13 | $19.57 | $19.57 | 1,050,303 | — | — |
| 2021-05-12 | $18.57 | $18.57 | 1,101,892 | — | — |
| 2021-05-11 | $19.68 | $19.68 | 1,002,739 | — | — |
| 2021-05-10 | $19.88 | $19.88 | 1,037,227 | — | — |
| 2021-05-07 | $21.07 | $21.07 | 1,300,054 | — | — |
| 2021-05-06 | $20.86 | $20.86 | 1,620,792 | — | — |
| 2021-05-05 | $20.58 | $20.58 | 915,082 | — | — |
| 2021-05-04 | $20.13 | $20.13 | 851,135 | — | — |
| 2021-05-03 | $21.27 | $21.27 | 1,467,321 | — | — |
| 2021-04-30 | $20.88 | $20.88 | 1,254,788 | — | — |
| 2021-04-29 | $21.36 | $21.36 | 592,331 | — | — |
| 2021-04-28 | $21.16 | $21.16 | 599,085 | — | — |
| 2021-04-27 | $21.16 | $21.16 | 663,032 | — | — |
| 2021-04-26 | $21.38 | $21.38 | 562,873 | — | — |
| 2021-04-23 | $21.11 | $21.11 | 695,795 | — | — |
| 2021-04-22 | $20.77 | $20.77 | 1,138,535 | — | — |
| 2021-04-21 | $20.16 | $20.16 | 830,155 | — | — |
| 2021-04-20 | $19.91 | $19.91 | 1,523,364 | — | — |
| 2021-04-19 | $19.69 | $19.69 | 732,726 | — | — |
| 2021-04-16 | $19.88 | $19.88 | 491,741 | — | — |
| 2021-04-15 | $20.16 | $20.16 | 709,878 | — | — |
| 2021-04-14 | $19.90 | $19.90 | 675,246 | — | — |
| 2021-04-13 | $19.42 | $19.42 | 822,683 | — | — |
| 2021-04-12 | $19.60 | $19.60 | 1,069,703 | — | — |
| 2021-04-09 | $19.53 | $19.53 | 863,062 | — | — |
| 2021-04-08 | $19.87 | $19.87 | 702,262 | — | — |
| 2021-04-07 | $19.69 | $19.69 | 747,384 | — | — |
| 2021-04-06 | $20.27 | $20.27 | 831,448 | — | — |
| 2021-04-05 | $19.92 | $19.92 | 1,002,020 | — | — |
| 2021-04-01 | $20.60 | $20.60 | 1,101,604 | — | — |
| 2021-03-31 | $19.66 | $19.66 | 1,359,115 | — | — |
| 2021-03-30 | $20.11 | $20.11 | 940,804 | — | — |
| 2021-03-29 | $19.71 | $19.71 | 1,178,627 | — | — |
| 2021-03-26 | $20.50 | $20.50 | 709,734 | — | — |
| 2021-03-25 | $19.66 | $19.66 | 1,038,089 | — | — |
| 2021-03-24 | $19.28 | $19.28 | 1,462,722 | — | — |
| 2021-03-23 | $19.50 | $19.50 | 1,524,226 | — | — |
| 2021-03-22 | $20.17 | $20.17 | 1,046,711 | — | — |
| 2021-03-19 | $20.68 | $20.68 | 4,122,753 | — | — |
| 2021-03-18 | $20.29 | $20.29 | 1,199,033 | — | — |
| 2021-03-17 | $21.09 | $21.09 | 1,142,415 | — | — |
| 2021-03-16 | $20.61 | $20.61 | 1,053,465 | — | — |
| 2021-03-15 | $20.85 | $20.85 | 1,122,872 | — | — |
| 2021-03-12 | $20.88 | $20.88 | 2,957,921 | — | — |
| 2021-03-11 | $21.93 | $21.93 | 3,121,451 | — | — |
| 2021-03-10 | $19.54 | $19.54 | 2,075,172 | — | — |
| 2021-03-09 | $19.27 | $19.27 | 2,163,547 | — | — |
| 2021-03-08 | $19.85 | $19.85 | 3,274,061 | — | — |
| 2021-03-05 | $20.43 | $20.43 | 3,557,868 | — | — |
| 2021-03-04 | $19.66 | $19.66 | 4,497,523 | — | — |
| 2021-03-03 | $18.21 | $18.21 | 2,263,131 | — | — |
| 2021-03-02 | $17.96 | $17.96 | 1,423,492 | — | — |
| 2021-03-01 | $17.88 | $17.88 | 1,654,849 | — | — |
| 2021-02-26 | $16.72 | $16.72 | 3,246,902 | — | — |
| 2021-02-25 | $17.18 | $17.18 | 3,045,147 | — | — |
| 2021-02-24 | $20.16 | $20.16 | 1,417,313 | — | — |
| 2021-02-23 | $19.35 | $19.35 | 2,011,082 | — | — |
| 2021-02-22 | $19.35 | $19.35 | 1,033,922 | — | — |
| 2021-02-19 | $19.41 | $19.41 | 1,374,059 | — | — |
| 2021-02-18 | $18.65 | $18.65 | 1,693,936 | — | — |
| 2021-02-17 | $18.46 | $18.46 | 899,706 | — | — |
| 2021-02-16 | $18.02 | $18.02 | 1,178,771 | — | — |
| 2021-02-12 | $18.10 | $18.10 | 789,344 | — | — |
| 2021-02-11 | $18.05 | $18.05 | 1,041,538 | — | — |
| 2021-02-10 | $18.06 | $18.06 | 1,040,244 | — | — |
| 2021-02-09 | $18.23 | $18.23 | 1,068,984 | — | — |
| 2021-02-08 | $18.13 | $18.13 | 1,232,659 | — | — |
| 2021-02-05 | $17.42 | $17.42 | 876,139 | — | — |
| 2021-02-04 | $17.24 | $17.24 | 760,317 | — | — |
| 2021-02-03 | $17.18 | $17.18 | 870,104 | — | — |
| 2021-02-02 | $17.75 | $17.75 | 1,052,315 | — | — |
| 2021-02-01 | $16.90 | $16.90 | 1,445,622 | — | — |
| 2021-01-29 | $16.08 | $16.08 | 1,452,520 | — | — |
| 2021-01-28 | $17.04 | $17.04 | 1,643,066 | — | — |
| 2021-01-27 | $16.95 | $16.95 | 1,290,282 | — | — |
| 2021-01-26 | $17.47 | $17.47 | 1,062,805 | — | — |
| 2021-01-25 | $17.52 | $17.52 | 905,597 | — | — |
| 2021-01-22 | $17.44 | $17.44 | 874,702 | — | — |
| 2021-01-21 | $17.47 | $17.47 | 1,015,384 | — | — |
| 2021-01-20 | $17.84 | $17.84 | 1,111,088 | — | — |
| 2021-01-19 | $17.78 | $17.78 | 1,308,532 | — | — |
| 2021-01-15 | $17.39 | $17.39 | 1,566,474 | — | — |
| 2021-01-14 | $17.75 | $17.75 | 1,231,078 | — | — |
| 2021-01-13 | $17.22 | $17.22 | 1,020,270 | — | — |
| 2021-01-12 | $17.27 | $17.27 | 1,680,140 | — | — |
| 2021-01-11 | $16.46 | $16.46 | 1,188,543 | — | — |
| 2021-01-08 | $16.42 | $16.42 | 1,517,903 | — | — |
| 2021-01-07 | $16.13 | $16.13 | 1,115,256 | — | — |
| 2021-01-06 | $15.91 | $15.91 | 2,255,515 | — | — |
| 2021-01-05 | $15.10 | $15.10 | 1,802,429 | — | — |
| 2021-01-04 | $14.82 | $14.82 | 1,792,226 | — | — |