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
- 2010-02-22 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 | $16.86 | $16.86 | 0 | — | — |
| 2021-12-30 | $16.86 | $16.86 | 1,700 | — | — |
| 2021-12-29 | $16.71 | $16.71 | 2,100 | — | — |
| 2021-12-28 | $15.45 | $15.45 | 600 | — | — |
| 2021-12-27 | $15.43 | $15.43 | 1,300 | — | — |
| 2021-12-23 | $16.67 | $16.67 | 1,300 | — | — |
| 2021-12-22 | $16.75 | $16.75 | 1,700 | — | — |
| 2021-12-21 | $16.69 | $16.69 | 900 | — | — |
| 2021-12-20 | $16.78 | $16.78 | 600 | — | — |
| 2021-12-17 | $16.55 | $16.55 | 8,300 | — | — |
| 2021-12-16 | $17.09 | $17.09 | 1,900 | — | — |
| 2021-12-15 | $17.75 | $17.75 | 0 | — | — |
| 2021-12-14 | $17.75 | $17.75 | 0 | — | — |
| 2021-12-13 | $17.75 | $17.75 | 100 | — | — |
| 2021-12-10 | $18.59 | $18.59 | 0 | — | — |
| 2021-12-09 | $18.59 | $18.59 | 0 | — | — |
| 2021-12-08 | $18.59 | $18.59 | 200 | — | — |
| 2021-12-07 | $17.50 | $17.50 | 0 | — | — |
| 2021-12-06 | $17.50 | $17.50 | 600 | — | — |
| 2021-12-03 | $16.76 | $16.76 | 0 | — | — |
| 2021-12-02 | $16.76 | $16.76 | 0 | — | — |
| 2021-12-01 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-30 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-29 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-26 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-24 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-23 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-22 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-19 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-18 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-17 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-16 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-15 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-12 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-11 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-10 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-09 | $16.76 | $16.76 | 0 | — | — |
| 2021-11-08 | $16.76 | $16.76 | 3,500 | — | — |
| 2021-11-05 | $21.21 | $21.21 | 229 | — | — |
| 2021-11-04 | $20.86 | $20.86 | 0 | — | — |
| 2021-11-03 | $20.86 | $20.86 | 1,657 | — | — |
| 2021-11-02 | $21.77 | $21.77 | 2,300 | — | — |
| 2021-11-01 | $22.40 | $22.40 | 971 | — | — |
| 2021-10-29 | $21.98 | $21.98 | 329 | — | — |
| 2021-10-28 | $21.63 | $21.63 | 457 | — | — |
| 2021-10-27 | $21.63 | $21.63 | 143 | — | — |
| 2021-10-26 | $21.56 | $21.56 | 1,300 | — | — |
| 2021-10-25 | $21.21 | $21.21 | 86 | — | — |
| 2021-10-22 | $20.93 | $20.93 | 257 | — | — |
| 2021-10-21 | $21.00 | $21.00 | 0 | — | — |
| 2021-10-20 | $21.00 | $21.00 | 0 | — | — |
| 2021-10-19 | $21.00 | $21.00 | 1,757 | — | — |
| 2021-10-18 | $20.65 | $20.65 | 271 | — | — |
| 2021-10-15 | $20.16 | $20.16 | 2,314 | — | — |
| 2021-10-14 | $20.23 | $20.23 | 57 | — | — |
| 2021-10-13 | $19.74 | $19.74 | 0 | — | — |
| 2021-10-12 | $19.74 | $19.74 | 157 | — | — |
| 2021-10-11 | $20.37 | $20.37 | 0 | — | — |
| 2021-10-08 | $20.37 | $20.37 | 514 | — | — |
| 2021-10-07 | $20.93 | $20.93 | 1,943 | — | — |
| 2021-10-06 | $19.81 | $19.81 | 86 | — | — |
| 2021-10-05 | $19.39 | $19.39 | 357 | — | — |
| 2021-10-04 | $19.81 | $19.81 | 20,829 | — | — |
| 2021-10-01 | $18.90 | $18.90 | 143 | — | — |
| 2021-09-30 | $18.76 | $18.76 | 2,171 | — | — |
| 2021-09-29 | $18.06 | $18.06 | 4,343 | — | — |
| 2021-09-28 | $17.43 | $17.43 | 7,157 | — | — |
| 2021-09-27 | $17.36 | $17.36 | 386 | — | — |
| 2021-09-24 | $17.50 | $17.50 | 57 | — | — |
| 2021-09-23 | $17.78 | $17.78 | 1,314 | — | — |
| 2021-09-22 | $17.43 | $17.43 | 86 | — | — |
| 2021-09-21 | $17.29 | $17.29 | 43 | — | — |
| 2021-09-20 | $17.43 | $17.43 | 29 | — | — |
| 2021-09-17 | $17.71 | $17.71 | 929 | — | — |
| 2021-09-16 | $17.15 | $17.15 | 143 | — | — |
| 2021-09-15 | $16.94 | $16.94 | 357 | — | — |
| 2021-09-14 | $17.57 | $17.57 | 29 | — | — |
| 2021-09-13 | $17.71 | $17.71 | 114 | — | — |
| 2021-09-10 | $17.15 | $17.15 | 829 | — | — |
| 2021-09-09 | $17.92 | $17.92 | 400 | — | — |
| 2021-09-08 | $17.50 | $17.50 | 71 | — | — |
| 2021-09-07 | $17.71 | $17.71 | 229 | — | — |
| 2021-09-03 | $17.50 | $17.50 | 914 | — | — |
| 2021-09-02 | $17.36 | $17.36 | 29 | — | — |
| 2021-09-01 | $17.01 | $17.01 | 171 | — | — |
| 2021-08-31 | $17.50 | $17.50 | 286 | — | — |
| 2021-08-30 | $17.85 | $17.85 | 114 | — | — |
| 2021-08-27 | $17.64 | $17.64 | 71 | — | — |
| 2021-08-26 | $17.22 | $17.22 | 114 | — | — |
| 2021-08-25 | $17.22 | $17.22 | 29 | — | — |
| 2021-08-24 | $17.15 | $17.15 | 200 | — | — |
| 2021-08-23 | $17.57 | $17.57 | 71 | — | — |
| 2021-08-20 | $17.08 | $17.08 | 257 | — | — |
| 2021-08-19 | $17.29 | $17.29 | 300 | — | — |
| 2021-08-18 | $18.76 | $18.76 | 1,143 | — | — |
| 2021-08-17 | $17.22 | $17.22 | 100 | — | — |
| 2021-08-16 | $16.94 | $16.94 | 33,929 | — | — |
| 2021-08-13 | $17.50 | $17.50 | 371 | — | — |
| 2021-08-12 | $17.15 | $17.15 | 486 | — | — |
| 2021-08-11 | $16.73 | $16.73 | 229 | — | — |
| 2021-08-10 | $17.08 | $17.08 | 1,514 | — | — |
| 2021-08-09 | $16.59 | $16.59 | 1,057 | — | — |
| 2021-08-06 | $16.45 | $16.45 | 371 | — | — |
| 2021-08-05 | $16.38 | $16.38 | 271 | — | — |
| 2021-08-04 | $15.68 | $15.68 | 314 | — | — |
| 2021-08-03 | $15.54 | $15.54 | 1,500 | — | — |
| 2021-08-02 | $19.25 | $19.25 | 200 | — | — |
| 2021-07-30 | $17.15 | $17.15 | 1,957 | — | — |
| 2021-07-29 | $15.75 | $15.75 | 57 | — | — |
| 2021-07-28 | $15.05 | $15.05 | 43 | — | — |
| 2021-07-27 | $15.26 | $15.26 | 500 | — | — |
| 2021-07-26 | $16.38 | $16.38 | 643 | — | — |
| 2021-07-23 | $16.24 | $16.24 | 13,700 | — | — |
| 2021-07-22 | $15.89 | $15.89 | 1,529 | — | — |
| 2021-07-21 | $15.82 | $15.82 | 71 | — | — |
| 2021-07-20 | $15.61 | $15.61 | 86 | — | — |
| 2021-07-19 | $14.98 | $14.98 | 1,457 | — | — |
| 2021-07-16 | $15.75 | $15.75 | 300 | — | — |
| 2021-07-15 | $15.82 | $15.82 | 71 | — | — |
| 2021-07-14 | $16.17 | $16.17 | 186 | — | — |
| 2021-07-13 | $16.45 | $16.45 | 571 | — | — |
| 2021-07-12 | $16.73 | $16.73 | 743 | — | — |
| 2021-07-09 | $16.87 | $16.87 | 0 | — | — |
| 2021-07-08 | $16.87 | $16.87 | 1,186 | — | — |
| 2021-07-07 | $18.76 | $18.76 | 471 | — | — |
| 2021-07-06 | $18.34 | $18.34 | 57 | — | — |
| 2021-07-02 | $20.79 | $20.79 | 0 | — | — |
| 2021-07-01 | $20.79 | $20.79 | 57 | — | — |
| 2021-06-30 | $17.92 | $17.92 | 257 | — | — |
| 2021-06-29 | $17.78 | $17.78 | 71 | — | — |
| 2021-06-28 | $17.78 | $17.78 | 357 | — | — |
| 2021-06-25 | $18.13 | $18.13 | 5,286 | — | — |
| 2021-06-24 | $17.78 | $17.78 | 2,129 | — | — |
| 2021-06-23 | $18.06 | $18.06 | 1,043 | — | — |
| 2021-06-22 | $18.13 | $18.13 | 29 | — | — |
| 2021-06-21 | $18.13 | $18.13 | 29 | — | — |
| 2021-06-18 | $19.60 | $19.60 | 171 | — | — |
| 2021-06-17 | $18.62 | $18.62 | 100 | — | — |
| 2021-06-16 | $19.46 | $19.46 | 14 | — | — |
| 2021-06-15 | $19.46 | $19.46 | 43 | — | — |
| 2021-06-14 | $20.93 | $20.93 | 157 | — | — |
| 2021-06-11 | $20.86 | $20.86 | 143 | — | — |
| 2021-06-10 | $20.79 | $20.79 | 229 | — | — |
| 2021-06-09 | $19.46 | $19.46 | 214 | — | — |
| 2021-06-08 | $19.60 | $19.60 | 400 | — | — |
| 2021-06-07 | $18.90 | $18.90 | 171 | — | — |
| 2021-06-04 | $17.85 | $17.85 | 300 | — | — |
| 2021-06-03 | $17.22 | $17.22 | 800 | — | — |
| 2021-06-02 | $17.50 | $17.50 | 186 | — | — |
| 2021-06-01 | $17.22 | $17.22 | 100 | — | — |
| 2021-05-28 | $17.01 | $17.01 | 543 | — | — |
| 2021-05-27 | $18.27 | $18.27 | 471 | — | — |
| 2021-05-26 | $25.55 | $25.55 | 400 | — | — |
| 2021-05-25 | $18.27 | $18.27 | 1,986 | — | — |
| 2021-05-24 | $19.67 | $19.67 | 0 | — | — |
| 2021-05-21 | $19.67 | $19.67 | 400 | — | — |
| 2021-05-20 | $20.44 | $20.44 | 157 | — | — |
| 2021-05-19 | $21.00 | $21.00 | 629 | — | — |
| 2021-05-18 | $21.28 | $21.28 | 271 | — | — |
| 2021-05-17 | $20.44 | $20.44 | 129 | — | — |
| 2021-05-14 | $20.09 | $20.09 | 143 | — | — |
| 2021-05-13 | $21.00 | $21.00 | 1,143 | — | — |
| 2021-05-12 | $22.47 | $22.47 | 314 | — | — |
| 2021-05-11 | $23.17 | $23.17 | 14 | — | — |
| 2021-05-10 | $23.66 | $23.66 | 1,843 | — | — |
| 2021-05-07 | $23.45 | $23.45 | 143 | — | — |
| 2021-05-06 | $23.24 | $23.24 | 343 | — | — |
| 2021-05-05 | $23.24 | $23.24 | 671 | — | — |
| 2021-05-04 | $24.71 | $24.71 | 2,771 | — | — |
| 2021-05-03 | $23.03 | $23.03 | 71 | — | — |
| 2021-04-30 | $22.89 | $22.89 | 100 | — | — |
| 2021-04-29 | $23.31 | $23.31 | 314 | — | — |
| 2021-04-28 | $22.68 | $22.68 | 871 | — | — |
| 2021-04-27 | $22.75 | $22.75 | 429 | — | — |
| 2021-04-26 | $22.75 | $22.75 | 157 | — | — |
| 2021-04-23 | $22.33 | $22.33 | 57 | — | — |
| 2021-04-22 | $21.77 | $21.77 | 286 | — | — |
| 2021-04-21 | $22.40 | $22.40 | 0 | — | — |
| 2021-04-20 | $22.40 | $22.40 | 143 | — | — |
| 2021-04-19 | $23.31 | $23.31 | 0 | — | — |
| 2021-04-16 | $23.31 | $23.31 | 143 | — | — |
| 2021-04-15 | $23.10 | $23.10 | 14 | — | — |
| 2021-04-14 | $22.96 | $22.96 | 729 | — | — |
| 2021-04-13 | $24.22 | $24.22 | 86 | — | — |
| 2021-04-12 | $22.82 | $22.82 | 43 | — | — |
| 2021-04-09 | $23.24 | $23.24 | 171 | — | — |
| 2021-04-08 | $22.19 | $22.19 | 386 | — | — |
| 2021-04-07 | $22.26 | $22.26 | 857 | — | — |
| 2021-04-06 | $22.96 | $22.96 | 0 | — | — |
| 2021-04-05 | $22.96 | $22.96 | 471 | — | — |
| 2021-04-01 | $23.31 | $23.31 | 314 | — | — |
| 2021-03-31 | $23.17 | $23.17 | 57 | — | — |
| 2021-03-30 | $22.40 | $22.40 | 1,271 | — | — |
| 2021-03-29 | $22.61 | $22.61 | 71 | — | — |
| 2021-03-26 | $23.17 | $23.17 | 1,314 | — | — |
| 2021-03-25 | $23.10 | $23.10 | 186 | — | — |
| 2021-03-24 | $23.03 | $23.03 | 357 | — | — |
| 2021-03-23 | $23.73 | $23.73 | 214 | — | — |
| 2021-03-22 | $24.85 | $24.85 | 143 | — | — |
| 2021-03-19 | $23.38 | $23.38 | 1,700 | — | — |
| 2021-03-18 | $20.93 | $20.93 | 286 | — | — |
| 2021-03-17 | $21.07 | $21.07 | 329 | — | — |
| 2021-03-16 | $21.00 | $21.00 | 4,043 | — | — |
| 2021-03-15 | $20.65 | $20.65 | 1,014 | — | — |
| 2021-03-12 | $21.98 | $21.98 | 271 | — | — |
| 2021-03-11 | $22.61 | $22.61 | 14 | — | — |
| 2021-03-10 | $22.61 | $22.61 | 614 | — | — |
| 2021-03-09 | $22.54 | $22.54 | 357 | — | — |
| 2021-03-08 | $22.89 | $22.89 | 57 | — | — |
| 2021-03-05 | $23.10 | $23.10 | 1,329 | — | — |
| 2021-03-04 | $22.19 | $22.19 | 10,071 | — | — |
| 2021-03-03 | $24.43 | $24.43 | 543 | — | — |
| 2021-03-02 | $26.39 | $26.39 | 1,500 | — | — |
| 2021-03-01 | $26.04 | $26.04 | 1,471 | — | — |
| 2021-02-26 | $22.89 | $22.89 | 286 | — | — |
| 2021-02-25 | $23.38 | $23.38 | 2,043 | — | — |
| 2021-02-24 | $22.40 | $22.40 | 957 | — | — |
| 2021-02-23 | $23.03 | $23.03 | 957 | — | — |
| 2021-02-22 | $24.29 | $24.29 | 1,700 | — | — |
| 2021-02-19 | $24.85 | $24.85 | 1,186 | — | — |
| 2021-02-18 | $24.08 | $24.08 | 943 | — | — |
| 2021-02-17 | $25.27 | $25.27 | 1,500 | — | — |
| 2021-02-16 | $26.53 | $26.53 | 1,257 | — | — |
| 2021-02-12 | $27.09 | $27.09 | 400 | — | — |
| 2021-02-11 | $26.32 | $26.32 | 357 | — | — |
| 2021-02-10 | $26.04 | $26.04 | 5,229 | — | — |
| 2021-02-09 | $28.35 | $28.35 | 5,986 | — | — |
| 2021-02-08 | $22.96 | $22.96 | 8,129 | — | — |
| 2021-02-05 | $21.28 | $21.28 | 0 | — | — |
| 2021-02-04 | $21.28 | $21.28 | 0 | — | — |
| 2021-02-03 | $21.28 | $21.28 | 0 | — | — |
| 2021-02-02 | $21.28 | $21.28 | 0 | — | — |
| 2021-02-01 | $21.28 | $21.28 | 0 | — | — |
| 2021-01-29 | $21.28 | $21.28 | 0 | — | — |
| 2021-01-28 | $21.28 | $21.28 | 329 | — | — |
| 2021-01-27 | $20.65 | $20.65 | 671 | — | — |
| 2021-01-26 | $22.12 | $22.12 | 2,686 | — | — |
| 2021-01-25 | $22.33 | $22.33 | 1,314 | — | — |
| 2021-01-22 | $21.00 | $21.00 | 1,629 | — | — |
| 2021-01-21 | $21.98 | $21.98 | 2,100 | — | — |
| 2021-01-20 | $21.98 | $21.98 | 2,900 | — | — |
| 2021-01-19 | $20.16 | $20.16 | 886 | — | — |
| 2021-01-15 | $19.32 | $19.32 | 2,086 | — | — |
| 2021-01-14 | $19.25 | $19.25 | 343 | — | — |
| 2021-01-13 | $19.60 | $19.60 | 500 | — | — |
| 2021-01-12 | $19.39 | $19.39 | 14 | — | — |
| 2021-01-11 | $19.53 | $19.53 | 14 | — | — |
| 2021-01-08 | $19.53 | $19.53 | 800 | — | — |
| 2021-01-07 | $19.18 | $19.18 | 186 | — | — |
| 2021-01-06 | $19.46 | $19.46 | 86 | — | — |
| 2021-01-05 | $19.81 | $19.81 | 129 | — | — |
| 2021-01-04 | $19.25 | $19.25 | 14 | — | — |