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
- 2004-04-07 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 | $18.32 | $69.81 | 1,155,400 | — | — |
| 2021-12-30 | $18.43 | $70.23 | 1,145,900 | — | — |
| 2021-12-29 | $18.49 | $70.46 | 767,500 | — | — |
| 2021-12-28 | $18.33 | $69.85 | 1,007,300 | — | — |
| 2021-12-27 | $18.25 | $69.55 | 1,244,600 | — | — |
| 2021-12-23 | $18.12 | $69.05 | 1,090,200 | — | — |
| 2021-12-22 | $17.96 | $68.44 | 1,529,000 | — | — |
| 2021-12-21 | $17.42 | $66.38 | 1,932,000 | — | — |
| 2021-12-20 | $16.70 | $63.64 | 3,167,600 | — | — |
| 2021-12-17 | $17.07 | $65.05 | 5,129,500 | — | — |
| 2021-12-16 | $17.40 | $66.31 | 1,374,300 | — | — |
| 2021-12-15 | $17.61 | $67.11 | 1,663,100 | — | — |
| 2021-12-14 | $17.49 | $66.65 | 1,676,300 | — | — |
| 2021-12-13 | $17.89 | $68.18 | 1,503,600 | — | — |
| 2021-12-10 | $18.16 | $69.20 | 1,336,400 | — | — |
| 2021-12-09 | $18.10 | $68.98 | 662,700 | — | — |
| 2021-12-08 | $18.36 | $69.97 | 1,207,800 | — | — |
| 2021-12-07 | $18.26 | $69.59 | 1,612,100 | — | — |
| 2021-12-06 | $17.88 | $68.14 | 1,654,700 | — | — |
| 2021-12-03 | $17.42 | $66.38 | 1,445,800 | — | — |
| 2021-12-02 | $17.67 | $67.34 | 1,694,600 | — | — |
| 2021-12-01 | $17.35 | $66.12 | 2,421,300 | — | — |
| 2021-11-30 | $17.55 | $66.88 | 2,908,600 | — | — |
| 2021-11-29 | $18.06 | $68.82 | 1,448,300 | — | — |
| 2021-11-26 | $18.11 | $69.01 | 1,361,100 | — | — |
| 2021-11-24 | $18.50 | $70.50 | 717,100 | — | — |
| 2021-11-23 | $18.39 | $70.08 | 1,434,600 | — | — |
| 2021-11-22 | $18.10 | $68.98 | 1,730,700 | — | — |
| 2021-11-19 | $18.40 | $70.12 | 1,323,000 | — | — |
| 2021-11-18 | $18.39 | $70.08 | 1,728,000 | — | — |
| 2021-11-17 | $18.74 | $71.41 | 1,712,900 | — | — |
| 2021-11-16 | $19.07 | $72.67 | 924,000 | — | — |
| 2021-11-15 | $19.20 | $73.17 | 1,150,500 | — | — |
| 2021-11-12 | $19.21 | $73.21 | 2,065,700 | — | — |
| 2021-11-11 | $19.92 | $74.54 | 1,248,200 | — | — |
| 2021-11-10 | $19.68 | $73.64 | 1,357,200 | — | — |
| 2021-11-09 | $19.77 | $73.98 | 1,583,500 | — | — |
| 2021-11-08 | $19.75 | $73.90 | 1,965,900 | — | — |
| 2021-11-05 | $19.63 | $73.45 | 1,469,700 | — | — |
| 2021-11-04 | $19.64 | $73.49 | 1,387,400 | — | — |
| 2021-11-03 | $19.60 | $73.34 | 3,589,000 | — | — |
| 2021-11-02 | $19.56 | $73.19 | 5,904,500 | — | — |
| 2021-11-01 | $20.73 | $77.57 | 1,972,200 | — | — |
| 2021-10-29 | $20.11 | $75.25 | 2,044,800 | — | — |
| 2021-10-28 | $19.95 | $74.65 | 840,900 | — | — |
| 2021-10-27 | $19.82 | $74.17 | 798,200 | — | — |
| 2021-10-26 | $19.87 | $74.35 | 2,492,000 | — | — |
| 2021-10-25 | $20.02 | $74.91 | 872,500 | — | — |
| 2021-10-22 | $19.77 | $73.98 | 602,600 | — | — |
| 2021-10-21 | $19.74 | $73.87 | 1,031,500 | — | — |
| 2021-10-20 | $19.64 | $73.49 | 897,400 | — | — |
| 2021-10-19 | $19.65 | $73.53 | 1,416,900 | — | — |
| 2021-10-18 | $19.58 | $73.27 | 1,234,400 | — | — |
| 2021-10-15 | $19.19 | $71.81 | 1,072,000 | — | — |
| 2021-10-14 | $19.21 | $71.88 | 740,300 | — | — |
| 2021-10-13 | $19.06 | $71.32 | 1,050,400 | — | — |
| 2021-10-12 | $19.13 | $71.58 | 1,160,100 | — | — |
| 2021-10-11 | $19.00 | $71.10 | 1,417,300 | — | — |
| 2021-10-08 | $19.15 | $71.66 | 904,100 | — | — |
| 2021-10-07 | $19.02 | $71.17 | 1,597,600 | — | — |
| 2021-10-06 | $18.99 | $71.06 | 895,700 | — | — |
| 2021-10-05 | $18.96 | $70.95 | 1,151,100 | — | — |
| 2021-10-04 | $18.86 | $70.57 | 998,300 | — | — |
| 2021-10-01 | $18.83 | $70.46 | 1,430,900 | — | — |
| 2021-09-30 | $18.53 | $69.34 | 1,594,000 | — | — |
| 2021-09-29 | $18.47 | $69.11 | 816,900 | — | — |
| 2021-09-28 | $18.34 | $68.63 | 771,000 | — | — |
| 2021-09-27 | $18.56 | $69.45 | 1,192,400 | — | — |
| 2021-09-24 | $18.37 | $68.74 | 680,400 | — | — |
| 2021-09-23 | $18.36 | $68.70 | 1,006,100 | — | — |
| 2021-09-22 | $18.23 | $68.22 | 1,175,000 | — | — |
| 2021-09-21 | $17.84 | $66.76 | 1,281,400 | — | — |
| 2021-09-20 | $17.97 | $67.24 | 1,525,600 | — | — |
| 2021-09-17 | $18.08 | $67.65 | 2,788,500 | — | — |
| 2021-09-16 | $18.14 | $67.88 | 2,315,700 | — | — |
| 2021-09-15 | $18.17 | $67.99 | 905,000 | — | — |
| 2021-09-14 | $17.95 | $67.17 | 920,700 | — | — |
| 2021-09-13 | $18.12 | $67.80 | 1,166,100 | — | — |
| 2021-09-10 | $17.98 | $67.28 | 803,300 | — | — |
| 2021-09-09 | $18.23 | $68.22 | 1,055,200 | — | — |
| 2021-09-08 | $18.08 | $67.65 | 848,000 | — | — |
| 2021-09-07 | $18.18 | $68.03 | 918,600 | — | — |
| 2021-09-03 | $18.29 | $68.44 | 716,400 | — | — |
| 2021-09-02 | $18.38 | $68.78 | 743,500 | — | — |
| 2021-09-01 | $18.31 | $68.52 | 1,088,000 | — | — |
| 2021-08-31 | $18.28 | $68.40 | 1,860,400 | — | — |
| 2021-08-30 | $18.19 | $68.07 | 1,363,600 | — | — |
| 2021-08-27 | $18.34 | $68.63 | 1,366,800 | — | — |
| 2021-08-26 | $17.96 | $67.21 | 998,500 | — | — |
| 2021-08-25 | $18.16 | $67.95 | 1,074,900 | — | — |
| 2021-08-24 | $18.08 | $67.65 | 1,437,100 | — | — |
| 2021-08-23 | $17.92 | $67.06 | 1,333,500 | — | — |
| 2021-08-20 | $17.80 | $66.61 | 1,401,000 | — | — |
| 2021-08-19 | $17.37 | $65.00 | 1,699,400 | — | — |
| 2021-08-18 | $17.82 | $66.68 | 1,116,600 | — | — |
| 2021-08-17 | $17.92 | $67.06 | 1,658,700 | — | — |
| 2021-08-16 | $18.24 | $68.25 | 1,449,200 | — | — |
| 2021-08-13 | $18.43 | $68.96 | 1,102,100 | — | — |
| 2021-08-12 | $18.71 | $68.70 | 2,020,000 | — | — |
| 2021-08-11 | $18.70 | $68.67 | 2,903,100 | — | — |
| 2021-08-10 | $18.52 | $68.00 | 2,636,800 | — | — |
| 2021-08-09 | $18.22 | $66.90 | 1,158,700 | — | — |
| 2021-08-06 | $18.36 | $67.42 | 979,900 | — | — |
| 2021-08-05 | $18.33 | $67.31 | 1,365,100 | — | — |
| 2021-08-04 | $18.04 | $66.24 | 1,204,200 | — | — |
| 2021-08-03 | $17.87 | $65.62 | 1,493,300 | — | — |
| 2021-08-02 | $18.13 | $66.57 | 1,389,900 | — | — |
| 2021-07-30 | $18.28 | $67.12 | 1,417,300 | — | — |
| 2021-07-29 | $18.12 | $66.54 | 1,797,900 | — | — |
| 2021-07-28 | $18.03 | $66.21 | 1,205,600 | — | — |
| 2021-07-27 | $17.94 | $65.87 | 836,000 | — | — |
| 2021-07-26 | $17.97 | $65.98 | 1,003,000 | — | — |
| 2021-07-23 | $17.70 | $64.99 | 732,100 | — | — |
| 2021-07-22 | $17.58 | $64.55 | 928,200 | — | — |
| 2021-07-21 | $17.85 | $65.54 | 1,032,700 | — | — |
| 2021-07-20 | $17.76 | $65.21 | 2,190,100 | — | — |
| 2021-07-19 | $17.29 | $63.49 | 2,566,600 | — | — |
| 2021-07-16 | $17.72 | $65.07 | 1,010,700 | — | — |
| 2021-07-15 | $17.72 | $65.07 | 1,309,700 | — | — |
| 2021-07-14 | $17.71 | $65.03 | 1,245,500 | — | — |
| 2021-07-13 | $17.99 | $66.06 | 1,019,200 | — | — |
| 2021-07-12 | $18.28 | $67.12 | 1,231,800 | — | — |
| 2021-07-09 | $18.11 | $66.50 | 1,486,300 | — | — |
| 2021-07-08 | $17.45 | $64.08 | 1,429,100 | — | — |
| 2021-07-07 | $17.62 | $64.70 | 1,065,700 | — | — |
| 2021-07-06 | $17.72 | $65.07 | 1,568,600 | — | — |
| 2021-07-02 | $17.77 | $65.25 | 1,180,600 | — | — |
| 2021-07-01 | $18.08 | $66.39 | 970,600 | — | — |
| 2021-06-30 | $17.82 | $65.43 | 1,279,600 | — | — |
| 2021-06-29 | $18.07 | $66.35 | 1,434,100 | — | — |
| 2021-06-28 | $18.11 | $66.50 | 1,351,900 | — | — |
| 2021-06-25 | $18.39 | $67.53 | 4,516,700 | — | — |
| 2021-06-24 | $18.54 | $68.08 | 1,084,800 | — | — |
| 2021-06-23 | $18.36 | $67.42 | 1,336,700 | — | — |
| 2021-06-22 | $18.14 | $66.61 | 1,345,000 | — | — |
| 2021-06-21 | $17.96 | $65.95 | 2,667,300 | — | — |
| 2021-06-18 | $17.40 | $63.89 | 3,815,400 | — | — |
| 2021-06-17 | $18.16 | $66.68 | 1,822,100 | — | — |
| 2021-06-16 | $18.26 | $67.05 | 3,061,200 | — | — |
| 2021-06-15 | $18.48 | $67.86 | 5,517,600 | — | — |
| 2021-06-14 | $19.43 | $71.35 | 1,180,000 | — | — |
| 2021-06-11 | $19.10 | $70.13 | 1,133,900 | — | — |
| 2021-06-10 | $19.10 | $70.13 | 1,098,900 | — | — |
| 2021-06-09 | $19.22 | $70.57 | 1,619,000 | — | — |
| 2021-06-08 | $19.18 | $70.43 | 1,628,000 | — | — |
| 2021-06-07 | $19.02 | $69.84 | 1,709,500 | — | — |
| 2021-06-04 | $18.56 | $68.15 | 857,900 | — | — |
| 2021-06-03 | $18.42 | $67.64 | 842,000 | — | — |
| 2021-06-02 | $18.40 | $67.56 | 1,740,600 | — | — |
| 2021-06-01 | $18.63 | $68.41 | 2,253,500 | — | — |
| 2021-05-28 | $18.24 | $66.98 | 1,183,800 | — | — |
| 2021-05-27 | $18.16 | $66.68 | 1,634,900 | — | — |
| 2021-05-26 | $17.92 | $65.80 | 1,445,100 | — | — |
| 2021-05-25 | $17.44 | $64.04 | 1,256,500 | — | — |
| 2021-05-24 | $17.50 | $64.26 | 938,900 | — | — |
| 2021-05-21 | $17.30 | $63.52 | 1,141,900 | — | — |
| 2021-05-20 | $17.56 | $64.48 | 1,948,900 | — | — |
| 2021-05-19 | $17.79 | $64.08 | 1,927,800 | — | — |
| 2021-05-18 | $17.77 | $64.00 | 2,121,900 | — | — |
| 2021-05-17 | $17.74 | $63.90 | 1,617,500 | — | — |
| 2021-05-14 | $17.66 | $63.61 | 1,739,200 | — | — |
| 2021-05-13 | $17.33 | $62.42 | 2,824,100 | — | — |
| 2021-05-12 | $16.39 | $59.03 | 2,902,800 | — | — |
| 2021-05-11 | $17.38 | $62.60 | 1,918,100 | — | — |
| 2021-05-10 | $17.78 | $64.04 | 2,101,700 | — | — |
| 2021-05-07 | $17.81 | $64.15 | 1,847,100 | — | — |
| 2021-05-06 | $17.25 | $62.13 | 2,227,900 | — | — |
| 2021-05-05 | $17.84 | $64.26 | 1,122,100 | — | — |
| 2021-05-04 | $17.63 | $63.50 | 1,014,100 | — | — |
| 2021-05-03 | $17.82 | $64.18 | 1,020,700 | — | — |
| 2021-04-30 | $17.68 | $63.68 | 851,000 | — | — |
| 2021-04-29 | $17.89 | $64.44 | 866,200 | — | — |
| 2021-04-28 | $17.78 | $64.04 | 799,100 | — | — |
| 2021-04-27 | $17.49 | $62.99 | 956,000 | — | — |
| 2021-04-26 | $17.37 | $62.56 | 1,209,700 | — | — |
| 2021-04-23 | $17.27 | $62.20 | 1,279,100 | — | — |
| 2021-04-22 | $16.63 | $59.90 | 1,161,200 | — | — |
| 2021-04-21 | $16.46 | $59.29 | 597,400 | — | — |
| 2021-04-20 | $16.14 | $58.13 | 1,146,800 | — | — |
| 2021-04-19 | $16.43 | $59.18 | 836,100 | — | — |
| 2021-04-16 | $16.51 | $59.47 | 673,000 | — | — |
| 2021-04-15 | $16.43 | $59.18 | 663,500 | — | — |
| 2021-04-14 | $16.44 | $59.21 | 828,400 | — | — |
| 2021-04-13 | $16.34 | $58.85 | 860,100 | — | — |
| 2021-04-12 | $16.34 | $58.85 | 1,066,500 | — | — |
| 2021-04-09 | $15.93 | $57.38 | 924,200 | — | — |
| 2021-04-08 | $16.17 | $58.24 | 1,308,300 | — | — |
| 2021-04-07 | $15.88 | $57.20 | 769,700 | — | — |
| 2021-04-06 | $15.87 | $57.16 | 1,193,600 | — | — |
| 2021-04-05 | $15.93 | $57.38 | 1,407,700 | — | — |
| 2021-04-01 | $16.16 | $58.20 | 1,419,600 | — | — |
| 2021-03-31 | $15.90 | $57.27 | 1,348,900 | — | — |
| 2021-03-30 | $15.90 | $57.27 | 2,111,600 | — | — |
| 2021-03-29 | $15.53 | $55.94 | 3,362,800 | — | — |
| 2021-03-26 | $15.40 | $55.47 | 5,779,300 | — | — |
| 2021-03-25 | $16.29 | $58.67 | 1,251,300 | — | — |
| 2021-03-24 | $16.01 | $57.66 | 958,600 | — | — |
| 2021-03-23 | $15.94 | $57.41 | 898,600 | — | — |
| 2021-03-22 | $16.41 | $59.11 | 967,800 | — | — |
| 2021-03-19 | $16.63 | $59.90 | 2,018,800 | — | — |
| 2021-03-18 | $16.27 | $58.60 | 972,200 | — | — |
| 2021-03-17 | $16.80 | $60.51 | 711,200 | — | — |
| 2021-03-16 | $16.58 | $59.72 | 833,700 | — | — |
| 2021-03-15 | $16.91 | $60.91 | 1,103,500 | — | — |
| 2021-03-12 | $16.69 | $60.11 | 1,024,500 | — | — |
| 2021-03-11 | $16.50 | $59.43 | 1,382,400 | — | — |
| 2021-03-10 | $16.32 | $58.78 | 917,400 | — | — |
| 2021-03-09 | $16.16 | $58.20 | 1,121,800 | — | — |
| 2021-03-08 | $15.87 | $57.16 | 1,334,700 | — | — |
| 2021-03-05 | $15.68 | $56.48 | 2,203,600 | — | — |
| 2021-03-04 | $15.92 | $57.34 | 1,554,800 | — | — |
| 2021-03-03 | $16.37 | $58.96 | 1,263,100 | — | — |
| 2021-03-02 | $16.68 | $60.08 | 1,808,000 | — | — |
| 2021-03-01 | $16.87 | $59.57 | 2,070,900 | — | — |
| 2021-02-26 | $16.67 | $58.87 | 2,779,500 | — | — |
| 2021-02-25 | $16.01 | $56.54 | 3,040,800 | — | — |
| 2021-02-24 | $16.97 | $59.93 | 2,539,500 | — | — |
| 2021-02-23 | $16.41 | $57.95 | 2,108,400 | — | — |
| 2021-02-22 | $16.36 | $57.77 | 2,148,100 | — | — |
| 2021-02-19 | $16.17 | $57.10 | 1,578,400 | — | — |
| 2021-02-18 | $15.37 | $54.28 | 1,039,200 | — | — |
| 2021-02-17 | $15.47 | $54.63 | 920,000 | — | — |
| 2021-02-16 | $15.85 | $55.97 | 1,110,300 | — | — |
| 2021-02-12 | $15.35 | $54.21 | 686,000 | — | — |
| 2021-02-11 | $15.27 | $53.92 | 969,700 | — | — |
| 2021-02-10 | $15.16 | $53.53 | 911,500 | — | — |
| 2021-02-09 | $15.08 | $53.25 | 1,141,000 | — | — |
| 2021-02-08 | $15.21 | $53.71 | 1,572,800 | — | — |
| 2021-02-05 | $15.45 | $54.56 | 998,200 | — | — |
| 2021-02-04 | $15.38 | $54.31 | 1,370,300 | — | — |
| 2021-02-03 | $14.77 | $52.16 | 799,400 | — | — |
| 2021-02-02 | $14.85 | $52.44 | 1,255,000 | — | — |
| 2021-02-01 | $14.50 | $51.20 | 1,225,200 | — | — |
| 2021-01-29 | $14.26 | $50.36 | 1,152,100 | — | — |
| 2021-01-28 | $14.57 | $51.45 | 1,124,700 | — | — |
| 2021-01-27 | $14.13 | $49.90 | 1,219,700 | — | — |
| 2021-01-26 | $14.57 | $51.45 | 773,900 | — | — |
| 2021-01-25 | $14.37 | $50.74 | 1,363,800 | — | — |
| 2021-01-22 | $14.63 | $51.66 | 1,465,600 | — | — |
| 2021-01-21 | $14.65 | $51.73 | 791,000 | — | — |
| 2021-01-20 | $14.60 | $51.56 | 1,169,300 | — | — |
| 2021-01-19 | $14.32 | $50.57 | 876,200 | — | — |
| 2021-01-15 | $14.38 | $50.78 | 719,100 | — | — |
| 2021-01-14 | $14.47 | $51.10 | 771,400 | — | — |
| 2021-01-13 | $14.21 | $50.18 | 798,700 | — | — |
| 2021-01-12 | $14.26 | $50.36 | 1,039,300 | — | — |
| 2021-01-11 | $14.23 | $50.25 | 2,391,500 | — | — |
| 2021-01-08 | $14.21 | $50.18 | 1,767,300 | — | — |
| 2021-01-07 | $14.32 | $50.57 | 899,000 | — | — |
| 2021-01-06 | $14.35 | $50.67 | 1,771,600 | — | — |
| 2021-01-05 | $13.96 | $49.30 | 756,200 | — | — |
| 2021-01-04 | $13.82 | $48.80 | 1,593,900 | — | — |