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
- 2008-05-15 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 | $15.04 | $107.46 | 6,363,900 | — | — |
| 2021-12-30 | $15.21 | $108.68 | 4,363,200 | — | — |
| 2021-12-29 | $15.39 | $109.10 | 4,558,500 | — | — |
| 2021-12-28 | $15.49 | $109.81 | 5,034,900 | — | — |
| 2021-12-27 | $15.47 | $109.67 | 4,635,600 | — | — |
| 2021-12-23 | $15.39 | $109.10 | 4,339,100 | — | — |
| 2021-12-22 | $15.24 | $108.04 | 4,845,000 | — | — |
| 2021-12-21 | $15.16 | $107.47 | 7,551,900 | — | — |
| 2021-12-20 | $14.76 | $104.64 | 13,609,700 | — | — |
| 2021-12-17 | $14.99 | $106.27 | 11,876,900 | — | — |
| 2021-12-16 | $15.12 | $107.19 | 7,009,600 | — | — |
| 2021-12-15 | $15.17 | $107.54 | 8,042,600 | — | — |
| 2021-12-14 | $15.19 | $107.69 | 6,165,200 | — | — |
| 2021-12-13 | $15.34 | $108.75 | 10,959,900 | — | — |
| 2021-12-10 | $15.61 | $110.66 | 6,430,400 | — | — |
| 2021-12-09 | $15.85 | $112.36 | 7,037,200 | — | — |
| 2021-12-08 | $15.89 | $112.65 | 5,480,800 | — | — |
| 2021-12-07 | $15.85 | $112.36 | 6,212,100 | — | — |
| 2021-12-06 | $15.65 | $110.95 | 7,118,300 | — | — |
| 2021-12-03 | $15.33 | $108.68 | 5,702,100 | — | — |
| 2021-12-02 | $15.46 | $109.60 | 8,313,700 | — | — |
| 2021-12-01 | $15.10 | $107.05 | 8,571,500 | — | — |
| 2021-11-30 | $15.29 | $108.39 | 17,956,300 | — | — |
| 2021-11-29 | $15.83 | $112.22 | 6,855,600 | — | — |
| 2021-11-26 | $15.91 | $111.94 | 7,329,300 | — | — |
| 2021-11-24 | $16.03 | $112.78 | 4,987,300 | — | — |
| 2021-11-23 | $16.02 | $112.71 | 5,642,800 | — | — |
| 2021-11-22 | $16.04 | $112.85 | 5,653,800 | — | — |
| 2021-11-19 | $15.98 | $112.43 | 4,966,400 | — | — |
| 2021-11-18 | $15.95 | $112.22 | 6,398,200 | — | — |
| 2021-11-17 | $15.94 | $112.15 | 7,397,700 | — | — |
| 2021-11-16 | $16.04 | $112.85 | 5,290,300 | — | — |
| 2021-11-15 | $16.02 | $112.71 | 3,349,200 | — | — |
| 2021-11-12 | $16.04 | $112.85 | 3,643,500 | — | — |
| 2021-11-11 | $16.00 | $112.57 | 3,065,600 | — | — |
| 2021-11-10 | $16.02 | $112.71 | 4,842,300 | — | — |
| 2021-11-09 | $16.07 | $113.07 | 3,600,200 | — | — |
| 2021-11-08 | $16.12 | $113.42 | 3,565,000 | — | — |
| 2021-11-05 | $16.22 | $114.12 | 5,253,200 | — | — |
| 2021-11-04 | $16.01 | $112.64 | 4,254,200 | — | — |
| 2021-11-03 | $15.99 | $112.50 | 5,386,400 | — | — |
| 2021-11-02 | $15.93 | $112.08 | 5,340,900 | — | — |
| 2021-11-01 | $16.18 | $113.84 | 6,383,300 | — | — |
| 2021-10-29 | $15.92 | $112.01 | 8,458,100 | — | — |
| 2021-10-28 | $15.80 | $111.17 | 17,153,300 | — | — |
| 2021-10-27 | $16.37 | $114.33 | 6,821,800 | — | — |
| 2021-10-26 | $16.51 | $115.31 | 6,042,200 | — | — |
| 2021-10-25 | $16.54 | $115.52 | 4,608,500 | — | — |
| 2021-10-22 | $16.55 | $115.59 | 4,834,600 | — | — |
| 2021-10-21 | $16.60 | $115.94 | 4,077,800 | — | — |
| 2021-10-20 | $16.59 | $115.87 | 6,198,600 | — | — |
| 2021-10-19 | $16.50 | $115.24 | 6,485,300 | — | — |
| 2021-10-18 | $16.34 | $114.12 | 5,058,800 | — | — |
| 2021-10-15 | $16.22 | $113.28 | 5,049,800 | — | — |
| 2021-10-14 | $16.19 | $113.07 | 5,605,900 | — | — |
| 2021-10-13 | $16.14 | $112.73 | 4,846,200 | — | — |
| 2021-10-12 | $16.20 | $113.14 | 7,247,100 | — | — |
| 2021-10-11 | $16.17 | $112.93 | 4,496,400 | — | — |
| 2021-10-08 | $16.12 | $112.59 | 3,651,200 | — | — |
| 2021-10-07 | $16.02 | $111.89 | 4,839,600 | — | — |
| 2021-10-06 | $15.95 | $111.40 | 7,799,200 | — | — |
| 2021-10-05 | $16.05 | $112.10 | 6,411,400 | — | — |
| 2021-10-04 | $16.07 | $112.24 | 5,631,000 | — | — |
| 2021-10-01 | $15.90 | $111.05 | 4,837,600 | — | — |
| 2021-09-30 | $15.77 | $110.14 | 7,628,500 | — | — |
| 2021-09-29 | $15.97 | $111.54 | 4,785,900 | — | — |
| 2021-09-28 | $16.13 | $111.82 | 6,565,700 | — | — |
| 2021-09-27 | $16.24 | $112.58 | 4,726,400 | — | — |
| 2021-09-24 | $16.16 | $112.03 | 4,314,300 | — | — |
| 2021-09-23 | $16.22 | $112.44 | 4,671,800 | — | — |
| 2021-09-22 | $16.21 | $112.37 | 5,492,700 | — | — |
| 2021-09-21 | $16.02 | $111.05 | 7,727,900 | — | — |
| 2021-09-20 | $15.91 | $110.29 | 7,826,500 | — | — |
| 2021-09-17 | $15.98 | $110.78 | 8,638,400 | — | — |
| 2021-09-16 | $15.96 | $110.64 | 4,752,900 | — | — |
| 2021-09-15 | $15.96 | $110.64 | 4,492,200 | — | — |
| 2021-09-14 | $15.93 | $110.43 | 5,217,100 | — | — |
| 2021-09-13 | $16.08 | $111.47 | 5,260,100 | — | — |
| 2021-09-10 | $16.01 | $110.99 | 5,230,500 | — | — |
| 2021-09-09 | $16.02 | $111.05 | 5,139,600 | — | — |
| 2021-09-08 | $15.87 | $110.01 | 7,131,600 | — | — |
| 2021-09-07 | $15.98 | $110.78 | 6,650,800 | — | — |
| 2021-09-03 | $16.18 | $112.16 | 3,944,000 | — | — |
| 2021-09-02 | $16.22 | $112.44 | 4,470,300 | — | — |
| 2021-09-01 | $16.32 | $113.13 | 4,699,200 | — | — |
| 2021-08-31 | $16.31 | $113.07 | 6,056,600 | — | — |
| 2021-08-30 | $16.23 | $112.51 | 5,278,300 | — | — |
| 2021-08-27 | $16.53 | $113.76 | 4,683,800 | — | — |
| 2021-08-26 | $16.29 | $112.11 | 5,665,300 | — | — |
| 2021-08-25 | $16.44 | $113.14 | 4,367,900 | — | — |
| 2021-08-24 | $16.42 | $113.00 | 3,784,500 | — | — |
| 2021-08-23 | $16.28 | $112.04 | 4,320,400 | — | — |
| 2021-08-20 | $16.09 | $110.73 | 4,858,300 | — | — |
| 2021-08-19 | $15.90 | $109.42 | 7,877,900 | — | — |
| 2021-08-18 | $16.21 | $111.56 | 4,660,400 | — | — |
| 2021-08-17 | $16.29 | $112.11 | 3,584,600 | — | — |
| 2021-08-16 | $16.27 | $111.97 | 5,078,300 | — | — |
| 2021-08-13 | $16.34 | $112.45 | 3,490,800 | — | — |
| 2021-08-12 | $16.35 | $112.52 | 4,732,800 | — | — |
| 2021-08-11 | $16.27 | $111.97 | 4,757,000 | — | — |
| 2021-08-10 | $16.12 | $110.94 | 4,232,700 | — | — |
| 2021-08-09 | $16.03 | $110.32 | 4,947,900 | — | — |
| 2021-08-06 | $16.01 | $110.18 | 4,192,400 | — | — |
| 2021-08-05 | $15.89 | $109.35 | 4,209,400 | — | — |
| 2021-08-04 | $15.74 | $108.32 | 5,724,600 | — | — |
| 2021-08-03 | $15.82 | $108.87 | 5,324,700 | — | — |
| 2021-08-02 | $15.90 | $109.42 | 5,915,200 | — | — |
| 2021-07-30 | $15.87 | $109.22 | 7,724,700 | — | — |
| 2021-07-29 | $16.18 | $111.35 | 6,270,500 | — | — |
| 2021-07-28 | $16.13 | $110.18 | 7,285,500 | — | — |
| 2021-07-27 | $16.18 | $110.52 | 12,915,700 | — | — |
| 2021-07-26 | $16.18 | $110.52 | 7,429,100 | — | — |
| 2021-07-23 | $16.12 | $110.11 | 5,600,800 | — | — |
| 2021-07-22 | $16.20 | $110.66 | 6,836,900 | — | — |
| 2021-07-21 | $16.43 | $112.23 | 6,992,300 | — | — |
| 2021-07-20 | $16.25 | $111.00 | 8,242,900 | — | — |
| 2021-07-19 | $15.84 | $108.20 | 10,886,600 | — | — |
| 2021-07-16 | $16.13 | $110.18 | 5,232,400 | — | — |
| 2021-07-15 | $16.16 | $110.38 | 8,562,000 | — | — |
| 2021-07-14 | $16.12 | $110.11 | 9,650,700 | — | — |
| 2021-07-13 | $16.36 | $111.75 | 10,767,800 | — | — |
| 2021-07-12 | $16.87 | $115.23 | 5,010,300 | — | — |
| 2021-07-09 | $16.89 | $115.37 | 6,178,700 | — | — |
| 2021-07-08 | $16.53 | $112.91 | 8,672,500 | — | — |
| 2021-07-07 | $16.66 | $113.80 | 7,102,100 | — | — |
| 2021-07-06 | $16.86 | $115.17 | 7,621,700 | — | — |
| 2021-07-02 | $16.94 | $115.71 | 4,540,400 | — | — |
| 2021-07-01 | $17.01 | $116.19 | 5,792,500 | — | — |
| 2021-06-30 | $16.89 | $115.37 | 5,737,700 | — | — |
| 2021-06-29 | $16.80 | $114.76 | 9,067,100 | — | — |
| 2021-06-28 | $17.20 | $116.67 | 6,976,100 | — | — |
| 2021-06-25 | $17.22 | $116.80 | 5,893,800 | — | — |
| 2021-06-24 | $17.15 | $116.33 | 4,027,700 | — | — |
| 2021-06-23 | $17.07 | $115.79 | 6,000,500 | — | — |
| 2021-06-22 | $17.00 | $115.31 | 6,927,100 | — | — |
| 2021-06-21 | $17.07 | $115.79 | 7,559,000 | — | — |
| 2021-06-18 | $16.70 | $113.28 | 16,761,300 | — | — |
| 2021-06-17 | $16.99 | $115.24 | 14,615,300 | — | — |
| 2021-06-16 | $17.46 | $118.43 | 8,875,400 | — | — |
| 2021-06-15 | $17.37 | $117.82 | 12,171,300 | — | — |
| 2021-06-14 | $17.63 | $119.59 | 13,341,500 | — | — |
| 2021-06-11 | $17.71 | $120.13 | 25,943,400 | — | — |
| 2021-06-10 | $18.62 | $126.30 | 8,183,600 | — | — |
| 2021-06-09 | $18.66 | $126.57 | 9,386,500 | — | — |
| 2021-06-08 | $18.70 | $126.84 | 6,580,500 | — | — |
| 2021-06-07 | $18.68 | $126.71 | 5,394,600 | — | — |
| 2021-06-04 | $18.65 | $126.50 | 5,854,500 | — | — |
| 2021-06-03 | $18.60 | $126.17 | 5,078,500 | — | — |
| 2021-06-02 | $18.66 | $126.57 | 6,297,500 | — | — |
| 2021-06-01 | $18.63 | $126.37 | 7,704,300 | — | — |
| 2021-05-28 | $18.54 | $125.76 | 4,825,400 | — | — |
| 2021-05-27 | $18.51 | $125.55 | 6,566,600 | — | — |
| 2021-05-26 | $18.58 | $125.22 | 6,364,900 | — | — |
| 2021-05-25 | $18.53 | $124.88 | 6,507,500 | — | — |
| 2021-05-24 | $18.58 | $125.22 | 6,049,400 | — | — |
| 2021-05-21 | $18.50 | $124.68 | 4,839,600 | — | — |
| 2021-05-20 | $18.43 | $124.20 | 4,374,900 | — | — |
| 2021-05-19 | $18.43 | $124.20 | 7,171,900 | — | — |
| 2021-05-18 | $18.37 | $123.80 | 7,538,400 | — | — |
| 2021-05-17 | $18.21 | $122.72 | 5,556,800 | — | — |
| 2021-05-14 | $18.18 | $122.52 | 5,659,800 | — | — |
| 2021-05-13 | $17.84 | $120.23 | 7,373,400 | — | — |
| 2021-05-12 | $17.42 | $117.40 | 13,749,800 | — | — |
| 2021-05-11 | $18.08 | $121.85 | 8,530,000 | — | — |
| 2021-05-10 | $18.28 | $123.19 | 4,677,200 | — | — |
| 2021-05-07 | $18.32 | $123.46 | 4,850,900 | — | — |
| 2021-05-06 | $18.21 | $122.72 | 6,071,900 | — | — |
| 2021-05-05 | $18.13 | $122.18 | 6,056,600 | — | — |
| 2021-05-04 | $17.89 | $120.57 | 6,808,800 | — | — |
| 2021-05-03 | $17.99 | $121.24 | 4,666,000 | — | — |
| 2021-04-30 | $17.93 | $120.84 | 5,186,400 | — | — |
| 2021-04-29 | $17.95 | $120.97 | 6,151,400 | — | — |
| 2021-04-28 | $17.96 | $120.23 | 7,005,500 | — | — |
| 2021-04-27 | $17.75 | $118.82 | 8,736,100 | — | — |
| 2021-04-26 | $17.36 | $116.21 | 7,961,300 | — | — |
| 2021-04-23 | $17.47 | $116.95 | 6,230,100 | — | — |
| 2021-04-22 | $17.39 | $116.41 | 4,214,000 | — | — |
| 2021-04-21 | $17.44 | $116.75 | 4,925,600 | — | — |
| 2021-04-20 | $17.32 | $115.94 | 4,600,100 | — | — |
| 2021-04-19 | $17.34 | $116.08 | 5,183,000 | — | — |
| 2021-04-16 | $17.48 | $117.02 | 4,049,800 | — | — |
| 2021-04-15 | $17.33 | $116.01 | 4,879,400 | — | — |
| 2021-04-14 | $17.36 | $116.21 | 6,892,600 | — | — |
| 2021-04-13 | $17.22 | $115.27 | 3,823,400 | — | — |
| 2021-04-12 | $17.17 | $114.94 | 4,304,000 | — | — |
| 2021-04-09 | $17.06 | $114.20 | 3,844,000 | — | — |
| 2021-04-08 | $17.16 | $114.87 | 2,964,700 | — | — |
| 2021-04-07 | $17.11 | $114.54 | 3,584,400 | — | — |
| 2021-04-06 | $17.01 | $113.87 | 4,370,300 | — | — |
| 2021-04-05 | $17.00 | $113.80 | 4,911,000 | — | — |
| 2021-04-01 | $17.02 | $113.94 | 5,452,600 | — | — |
| 2021-03-31 | $16.76 | $112.20 | 6,210,500 | — | — |
| 2021-03-30 | $16.89 | $113.07 | 4,775,300 | — | — |
| 2021-03-29 | $16.76 | $111.39 | 6,405,400 | — | — |
| 2021-03-26 | $17.02 | $113.12 | 5,612,900 | — | — |
| 2021-03-25 | $16.79 | $111.59 | 9,474,500 | — | — |
| 2021-03-24 | $16.55 | $110.00 | 7,966,700 | — | — |
| 2021-03-23 | $16.56 | $110.06 | 5,221,900 | — | — |
| 2021-03-22 | $16.67 | $110.79 | 4,689,800 | — | — |
| 2021-03-19 | $16.59 | $110.26 | 11,255,600 | — | — |
| 2021-03-18 | $16.50 | $109.66 | 6,859,600 | — | — |
| 2021-03-17 | $16.68 | $110.86 | 5,910,800 | — | — |
| 2021-03-16 | $16.48 | $109.53 | 4,808,900 | — | — |
| 2021-03-15 | $16.52 | $109.80 | 7,901,600 | — | — |
| 2021-03-12 | $16.47 | $109.46 | 9,452,500 | — | — |
| 2021-03-11 | $16.31 | $108.40 | 8,740,100 | — | — |
| 2021-03-10 | $16.40 | $109.00 | 5,597,300 | — | — |
| 2021-03-09 | $16.35 | $108.67 | 6,355,900 | — | — |
| 2021-03-08 | $16.33 | $108.53 | 9,818,600 | — | — |
| 2021-03-05 | $15.90 | $105.68 | 13,894,700 | — | — |
| 2021-03-04 | $15.92 | $105.81 | 14,462,600 | — | — |
| 2021-03-03 | $15.99 | $106.27 | 6,339,400 | — | — |
| 2021-03-02 | $16.14 | $107.27 | 7,540,000 | — | — |
| 2021-03-01 | $15.96 | $106.08 | 8,038,100 | — | — |
| 2021-02-26 | $16.03 | $106.54 | 8,489,600 | — | — |
| 2021-02-25 | $15.99 | $106.27 | 11,816,500 | — | — |
| 2021-02-24 | $16.58 | $109.40 | 8,066,800 | — | — |
| 2021-02-23 | $16.33 | $107.75 | 9,070,800 | — | — |
| 2021-02-22 | $16.51 | $108.94 | 6,178,700 | — | — |
| 2021-02-19 | $16.46 | $108.61 | 7,210,500 | — | — |
| 2021-02-18 | $16.10 | $106.23 | 8,479,300 | — | — |
| 2021-02-17 | $16.31 | $107.62 | 6,956,200 | — | — |
| 2021-02-16 | $16.43 | $108.41 | 7,087,600 | — | — |
| 2021-02-12 | $16.35 | $107.88 | 5,549,300 | — | — |
| 2021-02-11 | $16.37 | $108.01 | 5,110,900 | — | — |
| 2021-02-10 | $16.38 | $108.08 | 4,503,800 | — | — |
| 2021-02-09 | $16.29 | $107.48 | 5,103,500 | — | — |
| 2021-02-08 | $16.28 | $107.42 | 5,077,700 | — | — |
| 2021-02-05 | $16.30 | $107.55 | 4,736,500 | — | — |
| 2021-02-04 | $16.17 | $106.69 | 4,649,100 | — | — |
| 2021-02-03 | $16.10 | $106.23 | 5,610,900 | — | — |
| 2021-02-02 | $16.08 | $106.10 | 6,896,500 | — | — |
| 2021-02-01 | $15.89 | $104.85 | 8,290,700 | — | — |
| 2021-01-29 | $15.60 | $102.93 | 8,853,700 | — | — |
| 2021-01-28 | $15.82 | $104.38 | 8,458,100 | — | — |
| 2021-01-27 | $15.79 | $103.39 | 11,197,900 | — | — |
| 2021-01-26 | $16.16 | $105.82 | 10,991,300 | — | — |
| 2021-01-25 | $16.25 | $106.41 | 8,653,500 | — | — |
| 2021-01-22 | $16.14 | $105.69 | 5,074,400 | — | — |
| 2021-01-21 | $16.09 | $105.36 | 7,503,900 | — | — |
| 2021-01-20 | $15.90 | $104.11 | 5,248,600 | — | — |
| 2021-01-19 | $15.79 | $103.39 | 4,877,400 | — | — |
| 2021-01-15 | $15.65 | $102.48 | 4,478,800 | — | — |
| 2021-01-14 | $15.62 | $102.28 | 3,851,800 | — | — |
| 2021-01-13 | $15.52 | $101.63 | 3,708,700 | — | — |
| 2021-01-12 | $15.56 | $101.89 | 4,762,100 | — | — |
| 2021-01-11 | $15.38 | $100.71 | 4,787,700 | — | — |
| 2021-01-08 | $15.54 | $101.76 | 4,336,800 | — | — |
| 2021-01-07 | $15.43 | $101.04 | 5,555,600 | — | — |
| 2021-01-06 | $15.37 | $100.64 | 7,167,900 | — | — |
| 2021-01-05 | $15.31 | $100.25 | 6,260,900 | — | — |
| 2021-01-04 | $15.39 | $100.77 | 8,483,900 | — | — |