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
- 2013-12-09 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 | $17.96 | $19.05 | 20,657,000 | — | — |
| 2021-12-30 | $18.07 | $19.17 | 28,158,200 | — | — |
| 2021-12-29 | $18.05 | $19.15 | 22,627,000 | — | — |
| 2021-12-28 | $18.54 | $19.67 | 28,263,600 | — | — |
| 2021-12-27 | $18.17 | $19.27 | 28,059,300 | — | — |
| 2021-12-23 | $18.26 | $19.37 | 32,321,000 | — | — |
| 2021-12-22 | $18.26 | $19.37 | 29,523,000 | — | — |
| 2021-12-21 | $18.12 | $19.22 | 47,592,000 | — | — |
| 2021-12-20 | $17.30 | $18.35 | 44,479,100 | — | — |
| 2021-12-17 | $16.95 | $17.98 | 41,330,600 | — | — |
| 2021-12-16 | $16.52 | $17.52 | 31,751,200 | — | — |
| 2021-12-15 | $16.99 | $18.02 | 39,939,400 | — | — |
| 2021-12-14 | $16.91 | $17.94 | 30,171,300 | — | — |
| 2021-12-13 | $17.12 | $18.16 | 40,783,900 | — | — |
| 2021-12-10 | $18.01 | $19.10 | 28,696,100 | — | — |
| 2021-12-09 | $18.14 | $19.24 | 36,027,700 | — | — |
| 2021-12-08 | $18.23 | $19.34 | 46,340,600 | — | — |
| 2021-12-07 | $17.89 | $18.98 | 50,249,900 | — | — |
| 2021-12-06 | $17.93 | $19.02 | 74,005,500 | — | — |
| 2021-12-03 | $16.62 | $17.63 | 57,884,000 | — | — |
| 2021-12-02 | $17.42 | $18.48 | 58,808,900 | — | — |
| 2021-12-01 | $16.28 | $17.27 | 82,030,100 | — | — |
| 2021-11-30 | $17.69 | $18.76 | 49,870,100 | — | — |
| 2021-11-29 | $17.74 | $18.82 | 42,940,300 | — | — |
| 2021-11-26 | $17.75 | $18.83 | 84,177,500 | — | — |
| 2021-11-24 | $19.46 | $20.64 | 21,323,300 | — | — |
| 2021-11-23 | $19.47 | $20.65 | 30,427,300 | — | — |
| 2021-11-22 | $19.63 | $20.82 | 33,220,600 | — | — |
| 2021-11-19 | $19.28 | $20.45 | 31,259,800 | — | — |
| 2021-11-18 | $19.39 | $20.57 | 31,051,900 | — | — |
| 2021-11-17 | $19.86 | $21.07 | 17,862,800 | — | — |
| 2021-11-16 | $19.84 | $21.05 | 36,075,200 | — | — |
| 2021-11-15 | $20.32 | $21.55 | 20,874,000 | — | — |
| 2021-11-12 | $20.29 | $21.52 | 48,375,400 | — | — |
| 2021-11-11 | $21.33 | $22.63 | 18,499,300 | — | — |
| 2021-11-10 | $21.57 | $22.88 | 22,330,900 | — | — |
| 2021-11-09 | $22.26 | $23.61 | 22,013,200 | — | — |
| 2021-11-08 | $22.25 | $23.60 | 35,774,400 | — | — |
| 2021-11-05 | $21.82 | $23.15 | 58,082,500 | — | — |
| 2021-11-04 | $20.63 | $21.88 | 23,940,500 | — | — |
| 2021-11-03 | $20.63 | $21.88 | 35,014,100 | — | — |
| 2021-11-02 | $19.83 | $21.03 | 19,979,100 | — | — |
| 2021-11-01 | $19.77 | $20.97 | 32,308,500 | — | — |
| 2021-10-29 | $19.20 | $20.37 | 21,679,000 | — | — |
| 2021-10-28 | $19.19 | $20.36 | 26,506,900 | — | — |
| 2021-10-27 | $19.03 | $20.19 | 22,215,000 | — | — |
| 2021-10-26 | $19.39 | $20.57 | 31,007,900 | — | — |
| 2021-10-25 | $19.23 | $20.40 | 27,977,600 | — | — |
| 2021-10-22 | $19.15 | $20.31 | 36,948,200 | — | — |
| 2021-10-21 | $19.89 | $21.10 | 29,224,700 | — | — |
| 2021-10-20 | $19.52 | $20.71 | 31,618,100 | — | — |
| 2021-10-19 | $19.53 | $20.72 | 25,758,300 | — | — |
| 2021-10-18 | $19.84 | $21.05 | 20,604,400 | — | — |
| 2021-10-15 | $19.98 | $21.19 | 27,259,900 | — | — |
| 2021-10-14 | $19.64 | $20.83 | 21,544,600 | — | — |
| 2021-10-13 | $19.61 | $20.80 | 33,328,000 | — | — |
| 2021-10-12 | $20.29 | $21.52 | 18,448,400 | — | — |
| 2021-10-11 | $20.13 | $21.35 | 23,646,800 | — | — |
| 2021-10-08 | $20.07 | $21.29 | 21,691,000 | — | — |
| 2021-10-07 | $20.17 | $21.40 | 29,167,200 | — | — |
| 2021-10-06 | $20.54 | $21.79 | 37,908,500 | — | — |
| 2021-10-05 | $21.47 | $22.77 | 22,580,100 | — | — |
| 2021-10-04 | $21.39 | $22.69 | 28,623,400 | — | — |
| 2021-10-01 | $21.65 | $22.96 | 36,430,900 | — | — |
| 2021-09-30 | $20.52 | $21.77 | 24,079,400 | — | — |
| 2021-09-29 | $21.01 | $22.29 | 20,467,900 | — | — |
| 2021-09-28 | $21.43 | $22.73 | 26,170,200 | — | — |
| 2021-09-27 | $21.47 | $22.77 | 33,190,500 | — | — |
| 2021-09-24 | $21.39 | $22.69 | 39,971,700 | — | — |
| 2021-09-23 | $20.90 | $22.17 | 51,636,300 | — | — |
| 2021-09-22 | $20.52 | $21.77 | 39,344,300 | — | — |
| 2021-09-21 | $19.76 | $20.96 | 34,050,100 | — | — |
| 2021-09-20 | $20.33 | $21.56 | 43,601,300 | — | — |
| 2021-09-17 | $19.73 | $20.93 | 32,602,600 | — | — |
| 2021-09-16 | $19.89 | $21.10 | 33,586,200 | — | — |
| 2021-09-15 | $19.38 | $20.56 | 22,989,100 | — | — |
| 2021-09-14 | $19.21 | $20.38 | 23,820,100 | — | — |
| 2021-09-13 | $19.31 | $20.48 | 42,886,000 | — | — |
| 2021-09-10 | $18.95 | $20.10 | 54,951,400 | — | — |
| 2021-09-09 | $20.20 | $21.43 | 60,077,200 | — | — |
| 2021-09-08 | $19.13 | $20.29 | 21,836,100 | — | — |
| 2021-09-07 | $19.53 | $20.72 | 18,291,000 | — | — |
| 2021-09-03 | $19.37 | $20.55 | 20,311,900 | — | — |
| 2021-09-02 | $19.76 | $20.96 | 20,179,400 | — | — |
| 2021-09-01 | $19.64 | $20.83 | 20,843,200 | — | — |
| 2021-08-31 | $19.94 | $21.15 | 24,993,200 | — | — |
| 2021-08-30 | $19.51 | $20.69 | 24,094,300 | — | — |
| 2021-08-27 | $20.22 | $21.45 | 21,615,100 | — | — |
| 2021-08-26 | $19.90 | $21.11 | 22,809,500 | — | — |
| 2021-08-25 | $20.15 | $21.37 | 26,913,300 | — | — |
| 2021-08-24 | $19.83 | $21.03 | 31,550,400 | — | — |
| 2021-08-23 | $19.11 | $20.27 | 23,637,500 | — | — |
| 2021-08-20 | $18.50 | $19.62 | 28,979,400 | — | — |
| 2021-08-19 | $18.73 | $19.87 | 37,097,100 | — | — |
| 2021-08-18 | $19.14 | $20.30 | 24,479,500 | — | — |
| 2021-08-17 | $19.34 | $20.51 | 23,686,100 | — | — |
| 2021-08-16 | $19.76 | $20.96 | 25,610,400 | — | — |
| 2021-08-13 | $19.84 | $21.05 | 30,877,500 | — | — |
| 2021-08-12 | $20.43 | $21.67 | 30,369,400 | — | — |
| 2021-08-11 | $21.23 | $22.52 | 39,902,300 | — | — |
| 2021-08-10 | $20.94 | $22.21 | 31,320,900 | — | — |
| 2021-08-09 | $20.56 | $21.81 | 32,047,600 | — | — |
| 2021-08-06 | $21.02 | $22.30 | 28,281,000 | — | — |
| 2021-08-05 | $20.91 | $22.18 | 42,900,900 | — | — |
| 2021-08-04 | $19.45 | $20.63 | 30,815,400 | — | — |
| 2021-08-03 | $19.95 | $21.16 | 36,572,600 | — | — |
| 2021-08-02 | $20.06 | $21.28 | 27,151,300 | — | — |
| 2021-07-30 | $20.38 | $21.62 | 31,284,000 | — | — |
| 2021-07-29 | $21.17 | $22.46 | 19,391,300 | — | — |
| 2021-07-28 | $21.63 | $22.94 | 20,077,400 | — | — |
| 2021-07-27 | $21.46 | $22.76 | 30,301,300 | — | — |
| 2021-07-26 | $22.08 | $23.42 | 31,508,800 | — | — |
| 2021-07-23 | $21.20 | $22.49 | 29,379,200 | — | — |
| 2021-07-22 | $21.16 | $22.45 | 39,028,300 | — | — |
| 2021-07-21 | $21.40 | $22.70 | 52,282,600 | — | — |
| 2021-07-20 | $20.56 | $21.81 | 46,295,400 | — | — |
| 2021-07-19 | $18.97 | $20.12 | 63,985,800 | — | — |
| 2021-07-16 | $19.79 | $20.99 | 34,523,500 | — | — |
| 2021-07-15 | $20.46 | $21.70 | 34,187,500 | — | — |
| 2021-07-14 | $20.62 | $21.87 | 55,139,500 | — | — |
| 2021-07-13 | $20.02 | $21.24 | 30,951,500 | — | — |
| 2021-07-12 | $20.84 | $22.11 | 20,782,200 | — | — |
| 2021-07-09 | $20.89 | $22.16 | 21,730,900 | — | — |
| 2021-07-08 | $20.35 | $21.59 | 28,539,300 | — | — |
| 2021-07-07 | $20.31 | $21.54 | 30,857,000 | — | — |
| 2021-07-06 | $21.01 | $22.29 | 24,176,500 | — | — |
| 2021-07-02 | $21.48 | $22.78 | 20,814,100 | — | — |
| 2021-07-01 | $21.51 | $22.82 | 22,082,700 | — | — |
| 2021-06-30 | $21.21 | $22.50 | 26,231,800 | — | — |
| 2021-06-29 | $21.08 | $22.36 | 29,157,400 | — | — |
| 2021-06-28 | $21.39 | $22.69 | 48,437,800 | — | — |
| 2021-06-25 | $22.22 | $23.57 | 18,738,600 | — | — |
| 2021-06-24 | $22.35 | $23.71 | 22,667,500 | — | — |
| 2021-06-23 | $22.20 | $23.55 | 17,394,700 | — | — |
| 2021-06-22 | $22.11 | $23.45 | 22,745,000 | — | — |
| 2021-06-21 | $22.45 | $23.81 | 26,666,200 | — | — |
| 2021-06-18 | $22.29 | $23.64 | 28,009,900 | — | — |
| 2021-06-17 | $22.23 | $23.58 | 32,879,100 | — | — |
| 2021-06-16 | $22.83 | $24.22 | 20,296,900 | — | — |
| 2021-06-15 | $22.79 | $24.17 | 19,062,200 | — | — |
| 2021-06-14 | $22.99 | $24.39 | 22,613,100 | — | — |
| 2021-06-11 | $23.53 | $24.96 | 24,368,000 | — | — |
| 2021-06-10 | $23.46 | $24.88 | 28,988,300 | — | — |
| 2021-06-09 | $23.85 | $25.30 | 20,289,000 | — | — |
| 2021-06-08 | $24.22 | $25.69 | 26,105,600 | — | — |
| 2021-06-07 | $24.25 | $25.72 | 21,173,200 | — | — |
| 2021-06-04 | $24.30 | $25.78 | 28,977,300 | — | — |
| 2021-06-03 | $24.93 | $26.44 | 38,254,900 | — | — |
| 2021-06-02 | $25.82 | $27.39 | 57,686,200 | — | — |
| 2021-06-01 | $24.67 | $26.17 | 36,502,400 | — | — |
| 2021-05-28 | $24.24 | $25.71 | 30,594,400 | — | — |
| 2021-05-27 | $24.43 | $25.91 | 36,389,500 | — | — |
| 2021-05-26 | $23.90 | $25.35 | 29,812,700 | — | — |
| 2021-05-25 | $23.21 | $24.62 | 50,630,500 | — | — |
| 2021-05-24 | $22.99 | $24.39 | 26,159,300 | — | — |
| 2021-05-21 | $22.57 | $23.94 | 26,246,500 | — | — |
| 2021-05-20 | $22.60 | $23.97 | 33,606,500 | — | — |
| 2021-05-19 | $22.97 | $24.37 | 34,558,200 | — | — |
| 2021-05-18 | $23.56 | $24.99 | 38,662,400 | — | — |
| 2021-05-17 | $23.35 | $24.77 | 40,716,100 | — | — |
| 2021-05-14 | $22.40 | $23.76 | 39,182,500 | — | — |
| 2021-05-13 | $21.21 | $22.50 | 35,238,700 | — | — |
| 2021-05-12 | $20.76 | $22.02 | 34,605,300 | — | — |
| 2021-05-11 | $21.57 | $22.88 | 37,417,800 | — | — |
| 2021-05-10 | $22.00 | $23.34 | 32,570,000 | — | — |
| 2021-05-07 | $22.00 | $23.34 | 32,022,900 | — | — |
| 2021-05-06 | $21.49 | $22.80 | 25,632,600 | — | — |
| 2021-05-05 | $21.57 | $22.88 | 27,984,800 | — | — |
| 2021-05-04 | $21.42 | $22.72 | 36,050,800 | — | — |
| 2021-05-03 | $21.95 | $23.28 | 27,606,100 | — | — |
| 2021-04-30 | $21.72 | $23.04 | 31,608,800 | — | — |
| 2021-04-29 | $21.30 | $22.59 | 34,430,900 | — | — |
| 2021-04-28 | $21.70 | $23.02 | 22,572,100 | — | — |
| 2021-04-27 | $21.76 | $23.08 | 26,767,100 | — | — |
| 2021-04-26 | $22.04 | $23.38 | 44,349,200 | — | — |
| 2021-04-23 | $21.11 | $22.39 | 47,995,300 | — | — |
| 2021-04-22 | $20.07 | $21.29 | 72,635,100 | — | — |
| 2021-04-21 | $21.01 | $22.29 | 49,376,400 | — | — |
| 2021-04-20 | $20.37 | $21.61 | 48,820,800 | — | — |
| 2021-04-19 | $21.55 | $22.86 | 27,424,900 | — | — |
| 2021-04-16 | $22.03 | $23.37 | 25,958,000 | — | — |
| 2021-04-15 | $22.13 | $23.47 | 34,424,100 | — | — |
| 2021-04-14 | $22.37 | $23.73 | 33,969,600 | — | — |
| 2021-04-13 | $22.56 | $23.93 | 44,741,600 | — | — |
| 2021-04-12 | $22.91 | $24.30 | 27,165,700 | — | — |
| 2021-04-09 | $23.54 | $24.97 | 21,307,700 | — | — |
| 2021-04-08 | $23.65 | $25.09 | 28,606,600 | — | — |
| 2021-04-07 | $23.93 | $25.38 | 27,792,500 | — | — |
| 2021-04-06 | $24.06 | $25.52 | 31,099,400 | — | — |
| 2021-04-05 | $24.23 | $25.70 | 33,657,000 | — | — |
| 2021-04-01 | $23.86 | $25.31 | 25,956,200 | — | — |
| 2021-03-31 | $23.90 | $25.35 | 29,800,300 | — | — |
| 2021-03-30 | $24.12 | $25.58 | 39,747,900 | — | — |
| 2021-03-29 | $22.91 | $24.30 | 30,700,100 | — | — |
| 2021-03-26 | $22.93 | $24.32 | 36,972,400 | — | — |
| 2021-03-25 | $22.77 | $24.15 | 49,746,900 | — | — |
| 2021-03-24 | $21.81 | $23.13 | 44,703,900 | — | — |
| 2021-03-23 | $22.27 | $23.62 | 55,290,700 | — | — |
| 2021-03-22 | $23.83 | $25.28 | 42,676,000 | — | — |
| 2021-03-19 | $24.97 | $26.49 | 49,461,200 | — | — |
| 2021-03-18 | $24.70 | $26.20 | 53,228,500 | — | — |
| 2021-03-17 | $25.16 | $26.69 | 38,540,100 | — | — |
| 2021-03-16 | $24.47 | $25.96 | 47,923,600 | — | — |
| 2021-03-15 | $25.17 | $26.70 | 93,746,800 | — | — |
| 2021-03-12 | $23.37 | $24.79 | 55,260,300 | — | — |
| 2021-03-11 | $22.15 | $23.50 | 39,002,400 | — | — |
| 2021-03-10 | $21.75 | $23.07 | 44,224,900 | — | — |
| 2021-03-09 | $21.60 | $22.91 | 39,820,400 | — | — |
| 2021-03-08 | $21.47 | $22.77 | 39,776,900 | — | — |
| 2021-03-05 | $20.45 | $21.69 | 63,183,900 | — | — |
| 2021-03-04 | $21.24 | $22.53 | 61,124,200 | — | — |
| 2021-03-03 | $22.17 | $23.52 | 49,301,300 | — | — |
| 2021-03-02 | $21.44 | $22.74 | 27,558,200 | — | — |
| 2021-03-01 | $21.18 | $22.47 | 45,406,100 | — | — |
| 2021-02-26 | $20.94 | $22.21 | 42,397,300 | — | — |
| 2021-02-25 | $20.86 | $22.13 | 65,571,000 | — | — |
| 2021-02-24 | $21.82 | $23.15 | 74,610,200 | — | — |
| 2021-02-23 | $20.66 | $21.91 | 78,817,600 | — | — |
| 2021-02-22 | $20.44 | $21.68 | 99,937,700 | — | — |
| 2021-02-19 | $18.68 | $19.81 | 48,663,800 | — | — |
| 2021-02-18 | $17.71 | $18.79 | 26,328,200 | — | — |
| 2021-02-17 | $17.99 | $19.08 | 35,475,700 | — | — |
| 2021-02-16 | $17.82 | $18.90 | 33,615,500 | — | — |
| 2021-02-12 | $17.27 | $18.32 | 27,522,500 | — | — |
| 2021-02-11 | $16.99 | $18.02 | 38,746,400 | — | — |
| 2021-02-10 | $17.41 | $18.47 | 28,503,000 | — | — |
| 2021-02-09 | $17.44 | $18.50 | 29,972,900 | — | — |
| 2021-02-08 | $17.77 | $18.85 | 44,177,500 | — | — |
| 2021-02-05 | $17.19 | $18.23 | 30,910,200 | — | — |
| 2021-02-04 | $17.40 | $18.46 | 37,606,800 | — | — |
| 2021-02-03 | $17.60 | $18.67 | 61,414,800 | — | — |
| 2021-02-02 | $16.59 | $17.60 | 39,287,800 | — | — |
| 2021-02-01 | $16.84 | $17.86 | 49,436,000 | — | — |
| 2021-01-29 | $17.17 | $18.21 | 113,054,800 | — | — |
| 2021-01-28 | $18.10 | $19.20 | 319,607,600 | — | — |
| 2021-01-27 | $16.56 | $17.57 | 178,529,000 | — | — |
| 2021-01-26 | $15.53 | $16.47 | 44,571,100 | — | — |
| 2021-01-25 | $15.43 | $16.37 | 61,954,500 | — | — |
| 2021-01-22 | $15.82 | $16.78 | 39,126,600 | — | — |
| 2021-01-21 | $15.83 | $16.79 | 50,639,200 | — | — |
| 2021-01-20 | $16.17 | $17.15 | 42,354,500 | — | — |
| 2021-01-19 | $15.97 | $16.94 | 39,740,200 | — | — |
| 2021-01-15 | $15.76 | $16.72 | 55,175,800 | — | — |
| 2021-01-14 | $16.44 | $17.44 | 79,900,900 | — | — |
| 2021-01-13 | $15.53 | $16.47 | 42,629,300 | — | — |
| 2021-01-12 | $15.38 | $16.31 | 45,742,400 | — | — |
| 2021-01-11 | $15.00 | $15.91 | 40,545,300 | — | — |
| 2021-01-08 | $15.13 | $16.05 | 55,656,400 | — | — |
| 2021-01-07 | $15.38 | $16.31 | 48,187,900 | — | — |
| 2021-01-06 | $15.52 | $16.46 | 63,708,000 | — | — |
| 2021-01-05 | $15.43 | $16.37 | 53,368,200 | — | — |
| 2021-01-04 | $15.13 | $16.05 | 69,732,500 | — | — |