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
- 2015-05-18 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 | $16.15 | $22.46 | 1,428,400 | — | — |
| 2021-12-30 | $16.16 | $22.48 | 1,331,700 | — | — |
| 2021-12-29 | $16.21 | $22.53 | 928,400 | — | — |
| 2021-12-28 | $16.14 | $22.43 | 726,700 | — | — |
| 2021-12-27 | $16.33 | $22.70 | 945,800 | — | — |
| 2021-12-23 | $16.21 | $22.53 | 1,108,900 | — | — |
| 2021-12-22 | $16.18 | $22.49 | 1,626,300 | — | — |
| 2021-12-21 | $15.92 | $22.13 | 2,050,500 | — | — |
| 2021-12-20 | $14.98 | $20.82 | 2,337,000 | — | — |
| 2021-12-17 | $15.20 | $21.13 | 4,105,900 | — | — |
| 2021-12-16 | $15.12 | $21.02 | 2,107,400 | — | — |
| 2021-12-15 | $15.28 | $21.24 | 2,992,700 | — | — |
| 2021-12-14 | $15.12 | $21.02 | 1,759,800 | — | — |
| 2021-12-13 | $15.23 | $21.17 | 1,949,900 | — | — |
| 2021-12-10 | $15.65 | $21.75 | 1,473,800 | — | — |
| 2021-12-09 | $15.91 | $22.12 | 1,320,200 | — | — |
| 2021-12-08 | $16.03 | $22.28 | 2,200,400 | — | — |
| 2021-12-07 | $15.60 | $21.68 | 2,727,000 | — | — |
| 2021-12-06 | $15.76 | $21.91 | 3,900,600 | — | — |
| 2021-12-03 | $15.02 | $20.88 | 2,643,800 | — | — |
| 2021-12-02 | $15.19 | $21.11 | 3,269,800 | — | — |
| 2021-12-01 | $14.62 | $20.32 | 4,000,000 | — | — |
| 2021-11-30 | $15.02 | $20.88 | 3,648,800 | — | — |
| 2021-11-29 | $15.39 | $21.39 | 3,403,300 | — | — |
| 2021-11-26 | $15.26 | $21.21 | 3,028,200 | — | — |
| 2021-11-24 | $15.85 | $22.03 | 1,309,800 | — | — |
| 2021-11-23 | $15.81 | $21.98 | 2,259,100 | — | — |
| 2021-11-22 | $15.65 | $21.75 | 1,825,100 | — | — |
| 2021-11-19 | $15.65 | $21.75 | 2,203,800 | — | — |
| 2021-11-18 | $15.56 | $21.63 | 1,749,800 | — | — |
| 2021-11-17 | $15.84 | $22.02 | 1,853,400 | — | — |
| 2021-11-16 | $15.83 | $22.00 | 2,612,200 | — | — |
| 2021-11-15 | $16.00 | $22.24 | 1,490,600 | — | — |
| 2021-11-12 | $15.95 | $22.17 | 2,448,200 | — | — |
| 2021-11-11 | $16.02 | $22.27 | 1,899,400 | — | — |
| 2021-11-10 | $16.22 | $22.55 | 2,508,700 | — | — |
| 2021-11-09 | $16.29 | $22.64 | 2,504,100 | — | — |
| 2021-11-08 | $16.15 | $22.45 | 2,536,000 | — | — |
| 2021-11-05 | $16.67 | $23.17 | 4,050,000 | — | — |
| 2021-11-04 | $16.45 | $22.87 | 2,070,500 | — | — |
| 2021-11-03 | $16.61 | $23.09 | 2,485,000 | — | — |
| 2021-11-02 | $16.07 | $22.34 | 2,429,900 | — | — |
| 2021-11-01 | $16.16 | $22.46 | 2,219,600 | — | — |
| 2021-10-29 | $15.71 | $21.84 | 1,599,000 | — | — |
| 2021-10-28 | $15.70 | $21.82 | 1,268,400 | — | — |
| 2021-10-27 | $15.59 | $21.67 | 1,324,000 | — | — |
| 2021-10-26 | $15.69 | $21.81 | 1,377,900 | — | — |
| 2021-10-25 | $15.80 | $21.96 | 892,700 | — | — |
| 2021-10-22 | $15.70 | $21.82 | 1,055,800 | — | — |
| 2021-10-21 | $15.68 | $21.80 | 820,900 | — | — |
| 2021-10-20 | $15.74 | $21.88 | 1,490,900 | — | — |
| 2021-10-19 | $15.79 | $21.95 | 1,097,300 | — | — |
| 2021-10-18 | $15.97 | $22.20 | 1,677,600 | — | — |
| 2021-10-15 | $16.09 | $22.37 | 1,768,200 | — | — |
| 2021-10-14 | $15.87 | $22.06 | 1,765,100 | — | — |
| 2021-10-13 | $15.79 | $21.95 | 1,602,400 | — | — |
| 2021-10-12 | $16.06 | $22.32 | 1,107,800 | — | — |
| 2021-10-11 | $16.32 | $22.68 | 1,736,100 | — | — |
| 2021-10-08 | $16.18 | $22.49 | 1,103,400 | — | — |
| 2021-10-07 | $16.16 | $22.46 | 1,770,000 | — | — |
| 2021-10-06 | $16.04 | $22.30 | 1,529,500 | — | — |
| 2021-10-05 | $15.89 | $22.09 | 1,284,900 | — | — |
| 2021-10-04 | $15.93 | $22.14 | 1,475,400 | — | — |
| 2021-10-01 | $16.30 | $22.66 | 2,332,700 | — | — |
| 2021-09-30 | $15.73 | $21.86 | 1,982,000 | — | — |
| 2021-09-29 | $16.07 | $22.34 | 1,272,300 | — | — |
| 2021-09-28 | $16.06 | $22.31 | 2,706,900 | — | — |
| 2021-09-27 | $16.16 | $22.45 | 2,082,800 | — | — |
| 2021-09-24 | $16.20 | $22.50 | 1,660,000 | — | — |
| 2021-09-23 | $16.19 | $22.49 | 2,747,300 | — | — |
| 2021-09-22 | $16.09 | $22.35 | 2,922,900 | — | — |
| 2021-09-21 | $15.71 | $21.82 | 3,653,600 | — | — |
| 2021-09-20 | $15.28 | $21.23 | 1,778,300 | — | — |
| 2021-09-17 | $15.35 | $21.32 | 4,391,200 | — | — |
| 2021-09-16 | $15.35 | $21.32 | 1,589,600 | — | — |
| 2021-09-15 | $15.28 | $21.23 | 1,630,700 | — | — |
| 2021-09-14 | $15.11 | $20.99 | 1,484,800 | — | — |
| 2021-09-13 | $15.23 | $21.16 | 1,656,800 | — | — |
| 2021-09-10 | $14.49 | $20.13 | 1,269,800 | — | — |
| 2021-09-09 | $14.73 | $20.46 | 1,698,600 | — | — |
| 2021-09-08 | $14.92 | $20.73 | 1,601,000 | — | — |
| 2021-09-07 | $15.03 | $20.88 | 1,268,100 | — | — |
| 2021-09-03 | $15.13 | $21.02 | 1,465,300 | — | — |
| 2021-09-02 | $15.27 | $21.21 | 2,244,600 | — | — |
| 2021-09-01 | $15.18 | $21.09 | 1,574,900 | — | — |
| 2021-08-31 | $14.78 | $20.53 | 1,669,800 | — | — |
| 2021-08-30 | $14.75 | $20.49 | 1,395,000 | — | — |
| 2021-08-27 | $15.02 | $20.86 | 1,533,400 | — | — |
| 2021-08-26 | $14.51 | $20.16 | 1,044,900 | — | — |
| 2021-08-25 | $14.70 | $20.42 | 2,278,900 | — | — |
| 2021-08-24 | $14.60 | $20.28 | 2,622,700 | — | — |
| 2021-08-23 | $14.48 | $20.11 | 1,275,900 | — | — |
| 2021-08-20 | $14.50 | $20.14 | 1,205,100 | — | — |
| 2021-08-19 | $14.43 | $20.05 | 2,110,100 | — | — |
| 2021-08-18 | $14.45 | $20.07 | 1,473,000 | — | — |
| 2021-08-17 | $14.43 | $20.05 | 1,437,000 | — | — |
| 2021-08-16 | $14.65 | $20.35 | 861,200 | — | — |
| 2021-08-13 | $14.80 | $20.56 | 941,900 | — | — |
| 2021-08-12 | $14.97 | $20.80 | 1,353,900 | — | — |
| 2021-08-11 | $15.01 | $20.85 | 1,349,900 | — | — |
| 2021-08-10 | $14.78 | $20.53 | 1,285,400 | — | — |
| 2021-08-09 | $14.43 | $20.05 | 1,270,600 | — | — |
| 2021-08-06 | $14.94 | $20.75 | 1,932,900 | — | — |
| 2021-08-05 | $14.86 | $20.64 | 1,413,700 | — | — |
| 2021-08-04 | $14.26 | $19.81 | 1,311,700 | — | — |
| 2021-08-03 | $14.64 | $20.34 | 1,865,500 | — | — |
| 2021-08-02 | $14.77 | $20.52 | 1,647,000 | — | — |
| 2021-07-30 | $14.95 | $20.77 | 2,158,300 | — | — |
| 2021-07-29 | $15.13 | $21.02 | 1,438,300 | — | — |
| 2021-07-28 | $14.94 | $20.75 | 1,343,800 | — | — |
| 2021-07-27 | $14.81 | $20.57 | 1,147,600 | — | — |
| 2021-07-26 | $14.89 | $20.68 | 980,500 | — | — |
| 2021-07-23 | $14.60 | $20.28 | 964,200 | — | — |
| 2021-07-22 | $14.83 | $20.60 | 1,285,800 | — | — |
| 2021-07-21 | $15.02 | $20.86 | 1,367,200 | — | — |
| 2021-07-20 | $14.55 | $20.21 | 2,338,000 | — | — |
| 2021-07-19 | $14.09 | $19.57 | 1,861,200 | — | — |
| 2021-07-16 | $14.52 | $20.17 | 1,169,500 | — | — |
| 2021-07-15 | $14.91 | $20.71 | 1,330,700 | — | — |
| 2021-07-14 | $14.91 | $20.71 | 1,264,200 | — | — |
| 2021-07-13 | $14.61 | $20.30 | 1,421,300 | — | — |
| 2021-07-12 | $15.15 | $21.05 | 1,663,600 | — | — |
| 2021-07-09 | $15.04 | $20.89 | 1,911,600 | — | — |
| 2021-07-08 | $14.74 | $20.48 | 2,074,900 | — | — |
| 2021-07-07 | $14.77 | $20.52 | 1,700,300 | — | — |
| 2021-07-06 | $14.92 | $20.73 | 2,918,600 | — | — |
| 2021-07-02 | $15.41 | $21.41 | 1,163,900 | — | — |
| 2021-07-01 | $15.37 | $21.35 | 2,527,000 | — | — |
| 2021-06-30 | $15.26 | $21.20 | 1,978,600 | — | — |
| 2021-06-29 | $15.00 | $20.84 | 1,615,500 | — | — |
| 2021-06-28 | $15.19 | $21.09 | 3,958,900 | — | — |
| 2021-06-25 | $15.55 | $21.59 | 25,727,200 | — | — |
| 2021-06-24 | $15.60 | $21.66 | 2,052,500 | — | — |
| 2021-06-23 | $15.73 | $21.84 | 1,503,000 | — | — |
| 2021-06-22 | $15.79 | $21.92 | 1,247,200 | — | — |
| 2021-06-21 | $15.98 | $22.18 | 1,083,700 | — | — |
| 2021-06-18 | $15.71 | $21.81 | 2,604,400 | — | — |
| 2021-06-17 | $15.90 | $22.07 | 1,233,400 | — | — |
| 2021-06-16 | $16.31 | $22.64 | 1,847,400 | — | — |
| 2021-06-15 | $16.19 | $22.48 | 2,778,900 | — | — |
| 2021-06-14 | $16.26 | $22.57 | 1,668,000 | — | — |
| 2021-06-11 | $16.37 | $22.73 | 2,160,200 | — | — |
| 2021-06-10 | $16.17 | $22.45 | 1,427,300 | — | — |
| 2021-06-09 | $16.29 | $22.61 | 1,576,600 | — | — |
| 2021-06-08 | $16.38 | $22.74 | 1,981,100 | — | — |
| 2021-06-07 | $16.32 | $22.66 | 2,176,800 | — | — |
| 2021-06-04 | $16.07 | $22.31 | 2,159,300 | — | — |
| 2021-06-03 | $15.99 | $22.20 | 1,065,200 | — | — |
| 2021-06-02 | $16.26 | $22.57 | 1,879,800 | — | — |
| 2021-06-01 | $16.35 | $22.70 | 2,186,900 | — | — |
| 2021-05-28 | $15.87 | $22.03 | 1,710,300 | — | — |
| 2021-05-27 | $16.01 | $22.23 | 2,589,600 | — | — |
| 2021-05-26 | $15.70 | $21.80 | 1,677,000 | — | — |
| 2021-05-25 | $15.33 | $21.28 | 1,780,100 | — | — |
| 2021-05-24 | $15.45 | $21.45 | 1,277,500 | — | — |
| 2021-05-21 | $15.22 | $21.13 | 1,618,000 | — | — |
| 2021-05-20 | $15.27 | $21.20 | 2,287,000 | — | — |
| 2021-05-19 | $15.28 | $21.21 | 1,471,000 | — | — |
| 2021-05-18 | $15.49 | $21.50 | 1,569,300 | — | — |
| 2021-05-17 | $15.49 | $21.50 | 1,953,100 | — | — |
| 2021-05-14 | $15.55 | $21.59 | 1,507,700 | — | — |
| 2021-05-13 | $15.06 | $20.91 | 4,295,000 | — | — |
| 2021-05-12 | $14.82 | $20.57 | 1,300,200 | — | — |
| 2021-05-11 | $15.26 | $21.18 | 1,490,100 | — | — |
| 2021-05-10 | $15.45 | $21.45 | 1,655,300 | — | — |
| 2021-05-07 | $15.81 | $21.95 | 2,342,700 | — | — |
| 2021-05-06 | $15.60 | $21.66 | 1,839,000 | — | — |
| 2021-05-05 | $15.59 | $21.64 | 1,944,700 | — | — |
| 2021-05-04 | $15.56 | $21.60 | 1,807,900 | — | — |
| 2021-05-03 | $15.78 | $21.91 | 2,697,400 | — | — |
| 2021-04-30 | $15.86 | $22.02 | 2,428,400 | — | — |
| 2021-04-29 | $15.83 | $21.98 | 2,909,000 | — | — |
| 2021-04-28 | $15.67 | $21.75 | 1,747,500 | — | — |
| 2021-04-27 | $15.43 | $21.42 | 2,185,200 | — | — |
| 2021-04-26 | $15.43 | $21.42 | 2,225,900 | — | — |
| 2021-04-23 | $15.27 | $21.20 | 1,384,900 | — | — |
| 2021-04-22 | $15.02 | $20.85 | 1,485,800 | — | — |
| 2021-04-21 | $15.23 | $21.14 | 1,744,400 | — | — |
| 2021-04-20 | $14.86 | $20.63 | 2,007,300 | — | — |
| 2021-04-19 | $15.01 | $20.84 | 1,396,400 | — | — |
| 2021-04-16 | $15.07 | $20.92 | 1,341,400 | — | — |
| 2021-04-15 | $15.02 | $20.85 | 1,405,800 | — | — |
| 2021-04-14 | $15.05 | $20.89 | 1,912,900 | — | — |
| 2021-04-13 | $14.87 | $20.64 | 1,627,100 | — | — |
| 2021-04-12 | $15.02 | $20.85 | 2,382,300 | — | — |
| 2021-04-09 | $15.09 | $20.95 | 2,024,600 | — | — |
| 2021-04-08 | $15.27 | $21.20 | 3,049,900 | — | — |
| 2021-04-07 | $15.10 | $20.96 | 1,904,200 | — | — |
| 2021-04-06 | $14.93 | $20.73 | 1,454,600 | — | — |
| 2021-04-05 | $14.90 | $20.68 | 1,302,400 | — | — |
| 2021-04-01 | $14.86 | $20.63 | 1,150,700 | — | — |
| 2021-03-31 | $14.57 | $20.23 | 2,133,700 | — | — |
| 2021-03-30 | $14.94 | $20.74 | 1,082,300 | — | — |
| 2021-03-29 | $14.65 | $20.32 | 1,595,000 | — | — |
| 2021-03-26 | $14.98 | $20.78 | 1,320,900 | — | — |
| 2021-03-25 | $14.94 | $20.73 | 1,683,900 | — | — |
| 2021-03-24 | $14.65 | $20.32 | 1,678,300 | — | — |
| 2021-03-23 | $14.39 | $19.96 | 1,883,700 | — | — |
| 2021-03-22 | $15.03 | $20.85 | 1,204,000 | — | — |
| 2021-03-19 | $15.10 | $20.95 | 2,024,600 | — | — |
| 2021-03-18 | $15.54 | $21.56 | 1,491,100 | — | — |
| 2021-03-17 | $15.89 | $22.04 | 1,844,700 | — | — |
| 2021-03-16 | $15.41 | $21.38 | 2,005,800 | — | — |
| 2021-03-15 | $15.68 | $21.75 | 2,814,100 | — | — |
| 2021-03-12 | $14.97 | $20.77 | 2,101,700 | — | — |
| 2021-03-11 | $14.64 | $20.31 | 1,287,100 | — | — |
| 2021-03-10 | $14.75 | $20.46 | 1,771,100 | — | — |
| 2021-03-09 | $14.60 | $20.25 | 2,325,400 | — | — |
| 2021-03-08 | $14.51 | $20.13 | 1,529,600 | — | — |
| 2021-03-05 | $14.13 | $19.60 | 2,631,400 | — | — |
| 2021-03-04 | $13.97 | $19.38 | 3,398,500 | — | — |
| 2021-03-03 | $14.64 | $20.31 | 4,236,900 | — | — |
| 2021-03-02 | $13.97 | $19.38 | 2,490,900 | — | — |
| 2021-03-01 | $14.15 | $19.63 | 2,853,300 | — | — |
| 2021-02-26 | $14.25 | $19.77 | 3,099,000 | — | — |
| 2021-02-25 | $14.34 | $19.89 | 2,521,400 | — | — |
| 2021-02-24 | $14.95 | $20.74 | 2,874,500 | — | — |
| 2021-02-23 | $14.99 | $20.80 | 3,210,900 | — | — |
| 2021-02-22 | $14.86 | $20.61 | 4,214,100 | — | — |
| 2021-02-19 | $14.38 | $19.95 | 2,916,300 | — | — |
| 2021-02-18 | $14.11 | $19.57 | 1,712,200 | — | — |
| 2021-02-17 | $14.08 | $19.53 | 1,745,200 | — | — |
| 2021-02-16 | $14.36 | $19.92 | 2,866,000 | — | — |
| 2021-02-12 | $13.66 | $18.95 | 2,131,400 | — | — |
| 2021-02-11 | $13.69 | $18.99 | 1,109,200 | — | — |
| 2021-02-10 | $13.57 | $18.83 | 1,599,400 | — | — |
| 2021-02-09 | $13.18 | $18.28 | 1,313,200 | — | — |
| 2021-02-08 | $13.40 | $18.59 | 1,127,800 | — | — |
| 2021-02-05 | $13.09 | $18.16 | 1,024,800 | — | — |
| 2021-02-04 | $13.10 | $18.17 | 1,242,300 | — | — |
| 2021-02-03 | $13.06 | $18.12 | 1,434,300 | — | — |
| 2021-02-02 | $13.06 | $18.12 | 1,475,700 | — | — |
| 2021-02-01 | $12.78 | $17.73 | 1,539,800 | — | — |
| 2021-01-29 | $12.48 | $17.31 | 2,240,500 | — | — |
| 2021-01-28 | $12.98 | $18.01 | 1,875,600 | — | — |
| 2021-01-27 | $12.45 | $17.27 | 1,439,600 | — | — |
| 2021-01-26 | $12.67 | $17.58 | 1,471,200 | — | — |
| 2021-01-25 | $12.92 | $17.92 | 2,312,600 | — | — |
| 2021-01-22 | $13.21 | $18.33 | 1,873,300 | — | — |
| 2021-01-21 | $13.06 | $18.12 | 1,031,100 | — | — |
| 2021-01-20 | $13.35 | $18.52 | 1,619,100 | — | — |
| 2021-01-19 | $13.14 | $18.23 | 1,870,600 | — | — |
| 2021-01-15 | $12.84 | $17.81 | 1,265,600 | — | — |
| 2021-01-14 | $12.96 | $17.98 | 1,284,700 | — | — |
| 2021-01-13 | $12.90 | $17.90 | 1,727,800 | — | — |
| 2021-01-12 | $12.64 | $17.54 | 2,527,400 | — | — |
| 2021-01-11 | $12.39 | $17.19 | 2,002,500 | — | — |
| 2021-01-08 | $12.76 | $17.70 | 2,741,700 | — | — |
| 2021-01-07 | $12.76 | $17.70 | 2,984,400 | — | — |
| 2021-01-06 | $13.43 | $18.63 | 2,484,800 | — | — |
| 2021-01-05 | $12.61 | $17.49 | 957,600 | — | — |
| 2021-01-04 | $12.55 | $17.41 | 2,547,200 | — | — |