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
- 2016-03-23 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 | $18.04 | $18.04 | 890,351 | — | — |
| 2021-12-30 | $17.99 | $17.99 | 1,479,092 | — | — |
| 2021-12-29 | $17.94 | $17.94 | 1,771,123 | — | — |
| 2021-12-28 | $17.77 | $17.77 | 1,531,368 | — | — |
| 2021-12-27 | $17.72 | $17.72 | 2,680,600 | — | — |
| 2021-12-23 | $17.55 | $17.55 | 2,223,003 | — | — |
| 2021-12-22 | $17.36 | $17.36 | 1,863,311 | — | — |
| 2021-12-21 | $17.46 | $17.46 | 2,235,527 | — | — |
| 2021-12-20 | $17.06 | $17.06 | 3,315,362 | — | — |
| 2021-12-17 | $17.71 | $17.71 | 5,561,804 | — | — |
| 2021-12-16 | $18.19 | $18.19 | 4,315,805 | — | — |
| 2021-12-15 | $19.05 | $19.05 | 3,258,398 | — | — |
| 2021-12-14 | $19.01 | $19.01 | 1,896,827 | — | — |
| 2021-12-13 | $19.25 | $19.25 | 2,913,002 | — | — |
| 2021-12-10 | $20.06 | $20.06 | 1,354,951 | — | — |
| 2021-12-09 | $20.32 | $20.32 | 1,480,902 | — | — |
| 2021-12-08 | $20.66 | $20.66 | 1,783,120 | — | — |
| 2021-12-07 | $20.76 | $20.76 | 1,560,288 | — | — |
| 2021-12-06 | $20.37 | $20.37 | 1,938,000 | — | — |
| 2021-12-03 | $19.98 | $19.98 | 3,628,458 | — | — |
| 2021-12-02 | $19.96 | $19.96 | 2,664,012 | — | — |
| 2021-12-01 | $19.54 | $19.54 | 2,441,169 | — | — |
| 2021-11-30 | $20.07 | $20.07 | 2,825,593 | — | — |
| 2021-11-29 | $20.94 | $20.94 | 1,752,876 | — | — |
| 2021-11-26 | $20.63 | $20.63 | 1,415,532 | — | — |
| 2021-11-24 | $21.35 | $21.35 | 2,554,677 | — | — |
| 2021-11-23 | $21.20 | $21.20 | 2,071,951 | — | — |
| 2021-11-22 | $21.50 | $21.50 | 2,933,319 | — | — |
| 2021-11-19 | $22.63 | $22.63 | 2,361,909 | — | — |
| 2021-11-18 | $22.60 | $22.60 | 1,884,841 | — | — |
| 2021-11-17 | $22.22 | $22.22 | 2,293,447 | — | — |
| 2021-11-16 | $22.44 | $22.44 | 2,454,201 | — | — |
| 2021-11-15 | $21.87 | $21.87 | 1,772,705 | — | — |
| 2021-11-12 | $21.29 | $21.29 | 1,268,713 | — | — |
| 2021-11-11 | $21.14 | $21.14 | 1,145,421 | — | — |
| 2021-11-10 | $21.12 | $21.12 | 1,735,214 | — | — |
| 2021-11-09 | $21.13 | $21.13 | 1,550,806 | — | — |
| 2021-11-08 | $21.12 | $21.12 | 2,005,041 | — | — |
| 2021-11-05 | $21.34 | $21.34 | 4,037,886 | — | — |
| 2021-11-04 | $22.11 | $22.11 | 3,077,441 | — | — |
| 2021-11-03 | $22.50 | $22.50 | 6,569,675 | — | — |
| 2021-11-02 | $21.68 | $21.68 | 11,697,342 | — | — |
| 2021-11-01 | $19.03 | $19.03 | 2,668,608 | — | — |
| 2021-10-29 | $18.88 | $18.88 | 1,979,825 | — | — |
| 2021-10-28 | $18.87 | $18.87 | 1,690,221 | — | — |
| 2021-10-27 | $18.64 | $18.64 | 1,859,338 | — | — |
| 2021-10-26 | $18.56 | $18.56 | 3,456,375 | — | — |
| 2021-10-25 | $18.28 | $18.28 | 1,859,854 | — | — |
| 2021-10-22 | $17.92 | $17.92 | 1,578,301 | — | — |
| 2021-10-21 | $18.10 | $18.10 | 3,254,790 | — | — |
| 2021-10-20 | $17.71 | $17.71 | 1,085,394 | — | — |
| 2021-10-19 | $17.85 | $17.85 | 1,500,073 | — | — |
| 2021-10-18 | $17.94 | $17.94 | 1,181,133 | — | — |
| 2021-10-15 | $17.79 | $17.79 | 1,086,959 | — | — |
| 2021-10-14 | $17.88 | $17.88 | 1,289,158 | — | — |
| 2021-10-13 | $17.75 | $17.75 | 1,328,097 | — | — |
| 2021-10-12 | $17.73 | $17.73 | 1,336,391 | — | — |
| 2021-10-11 | $17.46 | $17.46 | 2,071,622 | — | — |
| 2021-10-08 | $17.75 | $17.75 | 2,185,515 | — | — |
| 2021-10-07 | $18.28 | $18.28 | 1,780,347 | — | — |
| 2021-10-06 | $17.91 | $17.91 | 1,641,901 | — | — |
| 2021-10-05 | $18.27 | $18.27 | 3,026,663 | — | — |
| 2021-10-04 | $18.00 | $18.00 | 1,303,417 | — | — |
| 2021-10-01 | $18.06 | $18.06 | 2,720,360 | — | — |
| 2021-09-30 | $17.52 | $17.52 | 5,555,885 | — | — |
| 2021-09-29 | $18.10 | $18.10 | 2,810,135 | — | — |
| 2021-09-28 | $18.37 | $18.37 | 1,384,918 | — | — |
| 2021-09-27 | $18.58 | $18.58 | 1,311,699 | — | — |
| 2021-09-24 | $18.68 | $18.68 | 2,635,202 | — | — |
| 2021-09-23 | $18.71 | $18.71 | 2,249,391 | — | — |
| 2021-09-22 | $18.28 | $18.28 | 1,748,472 | — | — |
| 2021-09-21 | $18.04 | $18.04 | 2,959,522 | — | — |
| 2021-09-20 | $18.01 | $18.01 | 2,524,923 | — | — |
| 2021-09-17 | $18.42 | $18.42 | 4,803,686 | — | — |
| 2021-09-16 | $18.79 | $18.79 | 2,128,579 | — | — |
| 2021-09-15 | $18.82 | $18.82 | 1,750,946 | — | — |
| 2021-09-14 | $18.75 | $18.75 | 2,564,984 | — | — |
| 2021-09-13 | $19.04 | $19.04 | 3,114,206 | — | — |
| 2021-09-10 | $19.61 | $19.61 | 2,152,901 | — | — |
| 2021-09-09 | $20.00 | $20.00 | 3,663,999 | — | — |
| 2021-09-08 | $19.50 | $19.50 | 3,272,573 | — | — |
| 2021-09-07 | $19.86 | $19.86 | 3,004,419 | — | — |
| 2021-09-03 | $20.28 | $20.28 | 2,470,710 | — | — |
| 2021-09-02 | $20.20 | $20.20 | 2,987,105 | — | — |
| 2021-09-01 | $20.25 | $20.25 | 3,689,450 | — | — |
| 2021-08-31 | $20.06 | $20.06 | 4,298,804 | — | — |
| 2021-08-30 | $20.84 | $20.84 | 2,281,838 | — | — |
| 2021-08-27 | $20.81 | $20.81 | 2,282,248 | — | — |
| 2021-08-26 | $20.32 | $20.32 | 2,506,638 | — | — |
| 2021-08-25 | $20.82 | $20.82 | 2,597,463 | — | — |
| 2021-08-24 | $20.71 | $20.71 | 3,385,448 | — | — |
| 2021-08-23 | $20.08 | $20.08 | 3,332,749 | — | — |
| 2021-08-20 | $19.74 | $19.74 | 3,299,359 | — | — |
| 2021-08-19 | $19.05 | $19.05 | 3,840,336 | — | — |
| 2021-08-18 | $19.71 | $19.71 | 2,542,118 | — | — |
| 2021-08-17 | $19.92 | $19.92 | 3,755,170 | — | — |
| 2021-08-16 | $21.17 | $21.17 | 1,650,250 | — | — |
| 2021-08-13 | $21.57 | $21.57 | 1,799,505 | — | — |
| 2021-08-12 | $21.90 | $21.90 | 1,687,726 | — | — |
| 2021-08-11 | $21.90 | $21.90 | 1,979,342 | — | — |
| 2021-08-10 | $21.75 | $21.75 | 3,616,169 | — | — |
| 2021-08-09 | $21.31 | $21.31 | 3,198,267 | — | — |
| 2021-08-06 | $21.15 | $21.15 | 3,394,110 | — | — |
| 2021-08-05 | $21.23 | $21.23 | 5,210,275 | — | — |
| 2021-08-04 | $20.51 | $20.51 | 10,196,803 | — | — |
| 2021-08-03 | $19.22 | $19.22 | 10,111,225 | — | — |
| 2021-08-02 | $18.10 | $18.10 | 5,346,441 | — | — |
| 2021-07-30 | $17.52 | $17.52 | 3,449,364 | — | — |
| 2021-07-29 | $17.46 | $17.46 | 3,573,939 | — | — |
| 2021-07-28 | $17.45 | $17.45 | 1,675,572 | — | — |
| 2021-07-27 | $17.56 | $17.56 | 1,488,961 | — | — |
| 2021-07-26 | $17.81 | $17.81 | 4,148,878 | — | — |
| 2021-07-23 | $17.64 | $17.64 | 3,817,065 | — | — |
| 2021-07-22 | $17.48 | $17.48 | 2,859,308 | — | — |
| 2021-07-21 | $17.73 | $17.73 | 2,948,338 | — | — |
| 2021-07-20 | $17.35 | $17.35 | 2,365,755 | — | — |
| 2021-07-19 | $16.73 | $16.73 | 3,615,645 | — | — |
| 2021-07-16 | $17.05 | $17.05 | 3,801,410 | — | — |
| 2021-07-15 | $17.78 | $17.78 | 2,632,884 | — | — |
| 2021-07-14 | $18.13 | $18.13 | 2,219,994 | — | — |
| 2021-07-13 | $18.29 | $18.29 | 2,114,691 | — | — |
| 2021-07-12 | $18.76 | $18.76 | 2,713,419 | — | — |
| 2021-07-09 | $18.82 | $18.82 | 2,470,002 | — | — |
| 2021-07-08 | $18.08 | $18.08 | 5,460,709 | — | — |
| 2021-07-07 | $18.31 | $18.31 | 6,701,115 | — | — |
| 2021-07-06 | $18.59 | $18.59 | 2,037,031 | — | — |
| 2021-07-02 | $18.73 | $18.73 | 1,559,845 | — | — |
| 2021-07-01 | $18.80 | $18.80 | 2,179,722 | — | — |
| 2021-06-30 | $18.57 | $18.57 | 2,911,795 | — | — |
| 2021-06-29 | $18.54 | $18.54 | 2,571,328 | — | — |
| 2021-06-28 | $18.53 | $18.53 | 4,349,277 | — | — |
| 2021-06-25 | $19.10 | $19.10 | 4,481,100 | — | — |
| 2021-06-24 | $18.63 | $18.63 | 2,426,996 | — | — |
| 2021-06-23 | $18.39 | $18.39 | 2,687,372 | — | — |
| 2021-06-22 | $17.82 | $17.82 | 1,997,531 | — | — |
| 2021-06-21 | $17.71 | $17.71 | 2,145,419 | — | — |
| 2021-06-18 | $17.32 | $17.32 | 5,394,005 | — | — |
| 2021-06-17 | $17.58 | $17.58 | 3,363,148 | — | — |
| 2021-06-16 | $18.01 | $18.01 | 3,608,518 | — | — |
| 2021-06-15 | $17.93 | $17.93 | 4,454,370 | — | — |
| 2021-06-14 | $17.94 | $17.94 | 3,972,790 | — | — |
| 2021-06-11 | $18.47 | $18.47 | 2,705,703 | — | — |
| 2021-06-10 | $18.24 | $18.24 | 5,316,750 | — | — |
| 2021-06-09 | $18.62 | $18.62 | 2,462,784 | — | — |
| 2021-06-08 | $19.31 | $19.31 | 1,989,846 | — | — |
| 2021-06-07 | $19.25 | $19.25 | 4,458,045 | — | — |
| 2021-06-04 | $19.02 | $19.02 | 4,168,776 | — | — |
| 2021-06-03 | $19.06 | $19.06 | 4,445,654 | — | — |
| 2021-06-02 | $19.55 | $19.55 | 6,369,535 | — | — |
| 2021-06-01 | $19.63 | $19.63 | 4,758,412 | — | — |
| 2021-05-28 | $19.06 | $19.06 | 6,738,760 | — | — |
| 2021-05-27 | $19.23 | $19.23 | 6,661,539 | — | — |
| 2021-05-26 | $18.32 | $18.32 | 8,767,601 | — | — |
| 2021-05-25 | $17.94 | $17.94 | 2,183,318 | — | — |
| 2021-05-24 | $17.91 | $17.91 | 2,047,779 | — | — |
| 2021-05-21 | $18.11 | $18.11 | 1,796,919 | — | — |
| 2021-05-20 | $18.26 | $18.26 | 3,227,749 | — | — |
| 2021-05-19 | $18.47 | $18.47 | 3,426,815 | — | — |
| 2021-05-18 | $18.98 | $18.98 | 2,542,894 | — | — |
| 2021-05-17 | $19.36 | $19.36 | 1,943,314 | — | — |
| 2021-05-14 | $19.01 | $19.01 | 5,506,592 | — | — |
| 2021-05-13 | $18.38 | $18.38 | 3,425,722 | — | — |
| 2021-05-12 | $18.35 | $18.35 | 4,911,126 | — | — |
| 2021-05-11 | $19.19 | $19.19 | 2,607,529 | — | — |
| 2021-05-10 | $19.27 | $19.27 | 4,289,842 | — | — |
| 2021-05-07 | $20.24 | $20.24 | 2,778,718 | — | — |
| 2021-05-06 | $20.44 | $20.44 | 3,000,396 | — | — |
| 2021-05-05 | $21.13 | $21.13 | 5,213,105 | — | — |
| 2021-05-04 | $19.72 | $19.72 | 3,426,773 | — | — |
| 2021-05-03 | $19.88 | $19.88 | 2,782,396 | — | — |
| 2021-04-30 | $19.91 | $19.91 | 2,210,557 | — | — |
| 2021-04-29 | $20.09 | $20.09 | 1,957,769 | — | — |
| 2021-04-28 | $19.77 | $19.77 | 1,702,704 | — | — |
| 2021-04-27 | $19.91 | $19.91 | 4,417,746 | — | — |
| 2021-04-26 | $19.52 | $19.52 | 2,865,576 | — | — |
| 2021-04-23 | $19.26 | $19.26 | 2,470,428 | — | — |
| 2021-04-22 | $19.02 | $19.02 | 2,657,146 | — | — |
| 2021-04-21 | $18.73 | $18.73 | 2,956,269 | — | — |
| 2021-04-20 | $17.79 | $17.79 | 3,309,089 | — | — |
| 2021-04-19 | $18.07 | $18.07 | 2,597,311 | — | — |
| 2021-04-16 | $18.42 | $18.42 | 1,948,029 | — | — |
| 2021-04-15 | $18.31 | $18.31 | 1,650,884 | — | — |
| 2021-04-14 | $18.43 | $18.43 | 1,645,139 | — | — |
| 2021-04-13 | $18.56 | $18.56 | 3,693,267 | — | — |
| 2021-04-12 | $19.19 | $19.19 | 2,105,912 | — | — |
| 2021-04-09 | $19.18 | $19.18 | 2,699,085 | — | — |
| 2021-04-08 | $18.98 | $18.98 | 5,282,707 | — | — |
| 2021-04-07 | $18.82 | $18.82 | 1,778,228 | — | — |
| 2021-04-06 | $19.10 | $19.10 | 2,618,685 | — | — |
| 2021-04-05 | $18.88 | $18.88 | 11,914,754 | — | — |
| 2021-04-01 | $18.27 | $18.27 | 2,762,071 | — | — |
| 2021-03-31 | $18.46 | $18.46 | 10,650,065 | — | — |
| 2021-03-30 | $17.90 | $17.90 | 2,966,261 | — | — |
| 2021-03-29 | $17.65 | $17.65 | 5,157,240 | — | — |
| 2021-03-26 | $18.31 | $18.31 | 4,552,748 | — | — |
| 2021-03-25 | $18.32 | $18.32 | 4,258,745 | — | — |
| 2021-03-24 | $18.14 | $18.14 | 4,120,759 | — | — |
| 2021-03-23 | $18.58 | $18.58 | 2,914,887 | — | — |
| 2021-03-22 | $19.43 | $19.43 | 5,082,928 | — | — |
| 2021-03-19 | $19.25 | $19.25 | 3,447,193 | — | — |
| 2021-03-18 | $19.42 | $19.42 | 4,353,361 | — | — |
| 2021-03-17 | $19.25 | $19.25 | 3,422,500 | — | — |
| 2021-03-16 | $19.50 | $19.50 | 2,559,557 | — | — |
| 2021-03-15 | $20.19 | $20.19 | 5,372,972 | — | — |
| 2021-03-12 | $19.45 | $19.45 | 2,661,594 | — | — |
| 2021-03-11 | $19.04 | $19.04 | 2,794,432 | — | — |
| 2021-03-10 | $18.86 | $18.86 | 4,915,262 | — | — |
| 2021-03-09 | $18.71 | $18.71 | 2,126,589 | — | — |
| 2021-03-08 | $19.11 | $19.11 | 4,635,596 | — | — |
| 2021-03-05 | $18.74 | $18.74 | 3,828,687 | — | — |
| 2021-03-04 | $18.97 | $18.97 | 3,883,331 | — | — |
| 2021-03-03 | $19.27 | $19.27 | 3,301,296 | — | — |
| 2021-03-02 | $19.02 | $19.02 | 2,114,256 | — | — |
| 2021-03-01 | $18.95 | $18.95 | 2,769,186 | — | — |
| 2021-02-26 | $18.20 | $18.20 | 2,785,238 | — | — |
| 2021-02-25 | $18.10 | $18.10 | 2,355,480 | — | — |
| 2021-02-24 | $18.30 | $18.30 | 2,216,368 | — | — |
| 2021-02-23 | $18.30 | $18.30 | 5,063,272 | — | — |
| 2021-02-22 | $18.54 | $18.54 | 5,624,731 | — | — |
| 2021-02-19 | $18.96 | $18.96 | 2,863,270 | — | — |
| 2021-02-18 | $18.51 | $18.51 | 3,107,216 | — | — |
| 2021-02-17 | $18.67 | $18.67 | 4,474,665 | — | — |
| 2021-02-16 | $18.62 | $18.62 | 3,511,665 | — | — |
| 2021-02-12 | $18.84 | $18.84 | 5,766,287 | — | — |
| 2021-02-11 | $19.21 | $19.21 | 6,386,796 | — | — |
| 2021-02-10 | $18.76 | $18.76 | 12,205,640 | — | — |
| 2021-02-09 | $17.54 | $17.54 | 6,560,751 | — | — |
| 2021-02-08 | $17.70 | $17.70 | 3,903,727 | — | — |
| 2021-02-05 | $17.74 | $17.74 | 3,903,249 | — | — |
| 2021-02-04 | $17.36 | $17.36 | 3,698,626 | — | — |
| 2021-02-03 | $16.79 | $16.79 | 4,483,554 | — | — |
| 2021-02-02 | $16.00 | $16.00 | 3,147,686 | — | — |
| 2021-02-01 | $15.41 | $15.41 | 2,739,157 | — | — |
| 2021-01-29 | $14.97 | $14.97 | 3,901,862 | — | — |
| 2021-01-28 | $15.17 | $15.17 | 8,471,690 | — | — |
| 2021-01-27 | $14.77 | $14.77 | 7,031,819 | — | — |
| 2021-01-26 | $15.87 | $15.87 | 6,600,294 | — | — |
| 2021-01-25 | $15.94 | $15.94 | 3,125,170 | — | — |
| 2021-01-22 | $15.89 | $15.89 | 2,726,028 | — | — |
| 2021-01-21 | $16.11 | $16.11 | 3,520,788 | — | — |
| 2021-01-20 | $15.97 | $15.97 | 3,571,063 | — | — |
| 2021-01-19 | $15.56 | $15.56 | 2,131,371 | — | — |
| 2021-01-15 | $15.59 | $15.59 | 2,967,451 | — | — |
| 2021-01-14 | $15.95 | $15.95 | 2,321,234 | — | — |
| 2021-01-13 | $15.91 | $15.91 | 2,369,614 | — | — |
| 2021-01-12 | $16.33 | $16.33 | 5,047,340 | — | — |
| 2021-01-11 | $15.52 | $15.52 | 3,662,490 | — | — |
| 2021-01-08 | $15.25 | $15.25 | 3,293,503 | — | — |
| 2021-01-07 | $15.59 | $15.59 | 2,340,354 | — | — |
| 2021-01-06 | $15.51 | $15.51 | 3,744,988 | — | — |
| 2021-01-05 | $15.45 | $15.45 | 2,106,601 | — | — |
| 2021-01-04 | $15.06 | $15.06 | 4,414,569 | — | — |