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
- 2020-10-15 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 | $15.69 | $15.69 | 1,120,400 | — | — |
| 2021-12-30 | $15.94 | $15.94 | 2,223,600 | — | — |
| 2021-12-29 | $15.75 | $15.75 | 1,574,200 | — | — |
| 2021-12-28 | $15.92 | $15.92 | 1,902,300 | — | — |
| 2021-12-27 | $16.53 | $16.53 | 1,815,800 | — | — |
| 2021-12-23 | $16.43 | $16.43 | 3,128,700 | — | — |
| 2021-12-22 | $16.13 | $16.13 | 3,523,100 | — | — |
| 2021-12-21 | $16.24 | $16.24 | 2,263,800 | — | — |
| 2021-12-20 | $15.39 | $15.39 | 3,328,900 | — | — |
| 2021-12-17 | $16.58 | $16.58 | 3,890,100 | — | — |
| 2021-12-16 | $16.67 | $16.67 | 2,532,700 | — | — |
| 2021-12-15 | $16.94 | $16.94 | 3,945,400 | — | — |
| 2021-12-14 | $17.50 | $17.50 | 2,585,300 | — | — |
| 2021-12-13 | $17.80 | $17.80 | 3,280,600 | — | — |
| 2021-12-10 | $17.27 | $17.27 | 2,200,800 | — | — |
| 2021-12-09 | $17.33 | $17.33 | 3,452,000 | — | — |
| 2021-12-08 | $18.05 | $18.05 | 1,851,100 | — | — |
| 2021-12-07 | $18.00 | $18.00 | 3,059,500 | — | — |
| 2021-12-06 | $17.46 | $17.46 | 2,025,500 | — | — |
| 2021-12-03 | $16.87 | $16.87 | 2,913,200 | — | — |
| 2021-12-02 | $17.67 | $17.67 | 2,210,800 | — | — |
| 2021-12-01 | $17.65 | $17.65 | 10,521,700 | — | — |
| 2021-11-30 | $18.01 | $18.01 | 12,443,900 | — | — |
| 2021-11-29 | $22.85 | $22.85 | 1,082,400 | — | — |
| 2021-11-26 | $22.72 | $22.72 | 732,400 | — | — |
| 2021-11-24 | $23.68 | $23.68 | 1,066,300 | — | — |
| 2021-11-23 | $22.95 | $22.95 | 1,789,400 | — | — |
| 2021-11-22 | $24.22 | $24.22 | 1,354,000 | — | — |
| 2021-11-19 | $24.73 | $24.73 | 1,242,500 | — | — |
| 2021-11-18 | $24.40 | $24.40 | 1,784,000 | — | — |
| 2021-11-17 | $26.36 | $26.36 | 1,233,000 | — | — |
| 2021-11-16 | $26.65 | $26.65 | 1,778,600 | — | — |
| 2021-11-15 | $27.09 | $27.09 | 3,492,700 | — | — |
| 2021-11-12 | $26.55 | $26.55 | 8,557,100 | — | — |
| 2021-11-11 | $22.11 | $22.11 | 3,002,500 | — | — |
| 2021-11-10 | $20.50 | $20.50 | 2,484,000 | — | — |
| 2021-11-09 | $21.57 | $21.57 | 1,540,400 | — | — |
| 2021-11-08 | $21.87 | $21.87 | 1,687,000 | — | — |
| 2021-11-05 | $22.46 | $22.46 | 1,635,800 | — | — |
| 2021-11-04 | $22.80 | $22.80 | 1,149,200 | — | — |
| 2021-11-03 | $22.93 | $22.93 | 1,539,800 | — | — |
| 2021-11-02 | $22.10 | $22.10 | 2,014,400 | — | — |
| 2021-11-01 | $22.75 | $22.75 | 3,156,500 | — | — |
| 2021-10-29 | $21.35 | $21.35 | 4,085,800 | — | — |
| 2021-10-28 | $18.87 | $18.87 | 3,325,800 | — | — |
| 2021-10-27 | $18.30 | $18.30 | 4,041,000 | — | — |
| 2021-10-26 | $17.84 | $17.84 | 1,796,500 | — | — |
| 2021-10-25 | $18.20 | $18.20 | 2,369,400 | — | — |
| 2021-10-22 | $17.92 | $17.92 | 2,808,800 | — | — |
| 2021-10-21 | $19.05 | $19.05 | 2,256,300 | — | — |
| 2021-10-20 | $18.66 | $18.66 | 5,509,100 | — | — |
| 2021-10-19 | $20.41 | $20.41 | 3,645,800 | — | — |
| 2021-10-18 | $19.41 | $19.41 | 1,814,200 | — | — |
| 2021-10-15 | $18.87 | $18.87 | 8,671,200 | — | — |
| 2021-10-14 | $20.00 | $20.00 | 2,142,700 | — | — |
| 2021-10-13 | $19.95 | $19.95 | 2,040,400 | — | — |
| 2021-10-12 | $19.91 | $19.91 | 2,425,800 | — | — |
| 2021-10-11 | $19.17 | $19.17 | 3,789,400 | — | — |
| 2021-10-08 | $18.39 | $18.39 | 2,611,400 | — | — |
| 2021-10-07 | $18.17 | $18.17 | 2,368,100 | — | — |
| 2021-10-06 | $17.05 | $17.05 | 1,178,200 | — | — |
| 2021-10-05 | $16.88 | $16.88 | 1,310,400 | — | — |
| 2021-10-04 | $16.80 | $16.80 | 2,638,400 | — | — |
| 2021-10-01 | $18.10 | $18.10 | 1,900,300 | — | — |
| 2021-09-30 | $18.52 | $18.52 | 2,343,300 | — | — |
| 2021-09-29 | $17.65 | $17.65 | 2,564,500 | — | — |
| 2021-09-28 | $17.62 | $17.62 | 1,513,800 | — | — |
| 2021-09-27 | $18.12 | $18.12 | 1,758,700 | — | — |
| 2021-09-24 | $17.29 | $17.29 | 1,981,100 | — | — |
| 2021-09-23 | $18.01 | $18.01 | 2,755,300 | — | — |
| 2021-09-22 | $18.14 | $18.14 | 1,659,700 | — | — |
| 2021-09-21 | $18.13 | $18.13 | 2,412,000 | — | — |
| 2021-09-20 | $17.72 | $17.72 | 2,595,400 | — | — |
| 2021-09-17 | $18.50 | $18.50 | 2,981,900 | — | — |
| 2021-09-16 | $18.23 | $18.23 | 1,281,400 | — | — |
| 2021-09-15 | $18.12 | $18.12 | 2,047,900 | — | — |
| 2021-09-14 | $18.50 | $18.50 | 1,258,400 | — | — |
| 2021-09-13 | $19.00 | $19.00 | 2,794,800 | — | — |
| 2021-09-10 | $17.63 | $17.63 | 3,236,500 | — | — |
| 2021-09-09 | $18.85 | $18.85 | 1,821,800 | — | — |
| 2021-09-08 | $18.73 | $18.73 | 2,921,900 | — | — |
| 2021-09-07 | $19.72 | $19.72 | 2,439,900 | — | — |
| 2021-09-03 | $19.50 | $19.50 | 1,257,100 | — | — |
| 2021-09-02 | $19.36 | $19.36 | 2,305,000 | — | — |
| 2021-09-01 | $18.98 | $18.98 | 1,422,600 | — | — |
| 2021-08-31 | $19.07 | $19.07 | 2,152,600 | — | — |
| 2021-08-30 | $18.92 | $18.92 | 1,759,300 | — | — |
| 2021-08-27 | $19.32 | $19.32 | 1,759,000 | — | — |
| 2021-08-26 | $19.30 | $19.30 | 3,169,000 | — | — |
| 2021-08-25 | $18.58 | $18.58 | 2,263,900 | — | — |
| 2021-08-24 | $18.95 | $18.95 | 2,053,400 | — | — |
| 2021-08-23 | $19.26 | $19.26 | 3,050,900 | — | — |
| 2021-08-20 | $18.79 | $18.79 | 2,687,700 | — | — |
| 2021-08-19 | $17.99 | $17.99 | 4,621,100 | — | — |
| 2021-08-18 | $19.01 | $19.01 | 5,630,700 | — | — |
| 2021-08-17 | $17.38 | $17.38 | 3,714,500 | — | — |
| 2021-08-16 | $17.16 | $17.16 | 3,686,800 | — | — |
| 2021-08-13 | $17.31 | $17.31 | 4,491,800 | — | — |
| 2021-08-12 | $17.30 | $17.30 | 12,608,600 | — | — |
| 2021-08-11 | $15.32 | $15.32 | 4,817,100 | — | — |
| 2021-08-10 | $15.18 | $15.18 | 8,352,800 | — | — |
| 2021-08-09 | $13.71 | $13.71 | 2,151,100 | — | — |
| 2021-08-06 | $13.62 | $13.62 | 1,488,100 | — | — |
| 2021-08-05 | $13.74 | $13.74 | 1,990,900 | — | — |
| 2021-08-04 | $13.44 | $13.44 | 1,482,300 | — | — |
| 2021-08-03 | $13.46 | $13.46 | 2,952,700 | — | — |
| 2021-08-02 | $12.96 | $12.96 | 2,509,300 | — | — |
| 2021-07-30 | $13.54 | $13.54 | 2,500,600 | — | — |
| 2021-07-29 | $13.61 | $13.61 | 1,785,100 | — | — |
| 2021-07-28 | $13.65 | $13.65 | 2,082,000 | — | — |
| 2021-07-27 | $13.20 | $13.20 | 2,575,000 | — | — |
| 2021-07-26 | $13.08 | $13.08 | 3,008,400 | — | — |
| 2021-07-23 | $13.65 | $13.65 | 1,874,100 | — | — |
| 2021-07-22 | $14.11 | $14.11 | 1,184,800 | — | — |
| 2021-07-21 | $14.28 | $14.28 | 2,102,300 | — | — |
| 2021-07-20 | $14.09 | $14.09 | 4,288,800 | — | — |
| 2021-07-19 | $13.25 | $13.25 | 3,074,900 | — | — |
| 2021-07-16 | $13.54 | $13.54 | 3,269,500 | — | — |
| 2021-07-15 | $13.82 | $13.82 | 3,200,600 | — | — |
| 2021-07-14 | $14.36 | $14.36 | 2,854,600 | — | — |
| 2021-07-13 | $15.56 | $15.56 | 1,633,000 | — | — |
| 2021-07-12 | $15.92 | $15.92 | 2,630,500 | — | — |
| 2021-07-09 | $15.92 | $15.92 | 2,241,400 | — | — |
| 2021-07-08 | $15.85 | $15.85 | 3,362,400 | — | — |
| 2021-07-07 | $16.16 | $16.16 | 2,752,200 | — | — |
| 2021-07-06 | $15.94 | $15.94 | 2,553,300 | — | — |
| 2021-07-02 | $15.79 | $15.79 | 1,784,200 | — | — |
| 2021-07-01 | $16.14 | $16.14 | 3,162,800 | — | — |
| 2021-06-30 | $15.60 | $15.60 | 5,635,100 | — | — |
| 2021-06-29 | $16.29 | $16.29 | 5,173,200 | — | — |
| 2021-06-28 | $16.57 | $16.57 | 3,902,900 | — | — |
| 2021-06-25 | $15.78 | $15.78 | 19,216,500 | — | — |
| 2021-06-24 | $15.64 | $15.64 | 2,780,100 | — | — |
| 2021-06-23 | $15.75 | $15.75 | 5,956,000 | — | — |
| 2021-06-22 | $15.65 | $15.65 | 2,134,700 | — | — |
| 2021-06-21 | $15.56 | $15.56 | 2,875,600 | — | — |
| 2021-06-18 | $16.21 | $16.21 | 5,250,900 | — | — |
| 2021-06-17 | $16.24 | $16.24 | 2,981,100 | — | — |
| 2021-06-16 | $16.05 | $16.05 | 4,305,500 | — | — |
| 2021-06-15 | $15.40 | $15.40 | 2,636,200 | — | — |
| 2021-06-14 | $16.09 | $16.09 | 2,174,900 | — | — |
| 2021-06-11 | $16.15 | $16.15 | 2,332,200 | — | — |
| 2021-06-10 | $16.33 | $16.33 | 5,819,400 | — | — |
| 2021-06-09 | $15.65 | $15.65 | 3,204,600 | — | — |
| 2021-06-08 | $16.35 | $16.35 | 3,738,100 | — | — |
| 2021-06-07 | $15.55 | $15.55 | 3,389,800 | — | — |
| 2021-06-04 | $15.03 | $15.03 | 2,375,300 | — | — |
| 2021-06-03 | $15.27 | $15.27 | 2,371,900 | — | — |
| 2021-06-02 | $15.80 | $15.80 | 2,952,300 | — | — |
| 2021-06-01 | $16.32 | $16.32 | 2,126,900 | — | — |
| 2021-05-28 | $16.30 | $16.30 | 5,161,800 | — | — |
| 2021-05-27 | $16.10 | $16.10 | 4,019,800 | — | — |
| 2021-05-26 | $15.87 | $15.87 | 3,571,600 | — | — |
| 2021-05-25 | $15.30 | $15.30 | 3,028,500 | — | — |
| 2021-05-24 | $15.56 | $15.56 | 4,731,200 | — | — |
| 2021-05-21 | $16.12 | $16.12 | 5,379,200 | — | — |
| 2021-05-20 | $15.24 | $15.24 | 5,776,600 | — | — |
| 2021-05-19 | $14.57 | $14.57 | 5,571,700 | — | — |
| 2021-05-18 | $14.00 | $14.00 | 4,972,500 | — | — |
| 2021-05-17 | $14.25 | $14.25 | 6,590,900 | — | — |
| 2021-05-14 | $14.23 | $14.23 | 9,737,700 | — | — |
| 2021-05-13 | $14.45 | $14.45 | 21,736,500 | — | — |
| 2021-05-12 | $13.46 | $13.46 | 42,949,800 | — | — |
| 2021-05-11 | $24.95 | $24.95 | 2,280,900 | — | — |
| 2021-05-10 | $24.88 | $24.88 | 1,408,300 | — | — |
| 2021-05-07 | $25.36 | $25.36 | 1,568,600 | — | — |
| 2021-05-06 | $25.35 | $25.35 | 2,341,500 | — | — |
| 2021-05-05 | $24.88 | $24.88 | 2,294,800 | — | — |
| 2021-05-04 | $25.54 | $25.54 | 2,776,300 | — | — |
| 2021-05-03 | $27.34 | $27.34 | 978,100 | — | — |
| 2021-04-30 | $28.16 | $28.16 | 2,221,600 | — | — |
| 2021-04-29 | $29.44 | $29.44 | 1,023,800 | — | — |
| 2021-04-28 | $29.25 | $29.25 | 1,417,600 | — | — |
| 2021-04-27 | $30.63 | $30.63 | 2,447,600 | — | — |
| 2021-04-26 | $29.63 | $29.63 | 1,028,400 | — | — |
| 2021-04-23 | $29.37 | $29.37 | 1,484,300 | — | — |
| 2021-04-22 | $29.17 | $29.17 | 2,990,200 | — | — |
| 2021-04-21 | $27.62 | $27.62 | 1,555,400 | — | — |
| 2021-04-20 | $26.23 | $26.23 | 1,407,100 | — | — |
| 2021-04-19 | $26.64 | $26.64 | 1,816,800 | — | — |
| 2021-04-16 | $27.72 | $27.72 | 3,865,100 | — | — |
| 2021-04-15 | $26.66 | $26.66 | 3,848,100 | — | — |
| 2021-04-14 | $29.02 | $29.02 | 2,191,500 | — | — |
| 2021-04-13 | $29.10 | $29.10 | 1,597,200 | — | — |
| 2021-04-12 | $29.57 | $29.57 | 2,216,300 | — | — |
| 2021-04-09 | $29.82 | $29.82 | 895,800 | — | — |
| 2021-04-08 | $30.22 | $30.22 | 1,460,000 | — | — |
| 2021-04-07 | $29.51 | $29.51 | 1,613,900 | — | — |
| 2021-04-06 | $29.29 | $29.29 | 1,618,100 | — | — |
| 2021-04-05 | $28.27 | $28.27 | 1,755,200 | — | — |
| 2021-04-01 | $30.02 | $30.02 | 2,492,500 | — | — |
| 2021-03-31 | $29.82 | $29.82 | 2,108,900 | — | — |
| 2021-03-30 | $29.21 | $29.21 | 2,558,900 | — | — |
| 2021-03-29 | $27.23 | $27.23 | 2,296,000 | — | — |
| 2021-03-26 | $28.46 | $28.46 | 3,679,300 | — | — |
| 2021-03-25 | $28.00 | $28.00 | 3,810,600 | — | — |
| 2021-03-24 | $27.65 | $27.65 | 5,404,500 | — | — |
| 2021-03-23 | $29.11 | $29.11 | 5,225,800 | — | — |
| 2021-03-22 | $30.00 | $30.00 | 3,505,300 | — | — |
| 2021-03-19 | $29.65 | $29.65 | 25,613,700 | — | — |
| 2021-03-18 | $29.64 | $29.64 | 5,192,100 | — | — |
| 2021-03-17 | $31.61 | $31.61 | 6,494,200 | — | — |
| 2021-03-16 | $35.94 | $35.94 | 2,235,800 | — | — |
| 2021-03-15 | $35.35 | $35.35 | 3,102,800 | — | — |
| 2021-03-12 | $34.56 | $34.56 | 1,598,900 | — | — |
| 2021-03-11 | $35.07 | $35.07 | 2,073,600 | — | — |
| 2021-03-10 | $33.52 | $33.52 | 4,083,600 | — | — |
| 2021-03-09 | $35.03 | $35.03 | 2,218,600 | — | — |
| 2021-03-08 | $33.30 | $33.30 | 1,495,600 | — | — |
| 2021-03-05 | $34.22 | $34.22 | 2,781,800 | — | — |
| 2021-03-04 | $35.55 | $35.55 | 1,921,200 | — | — |
| 2021-03-03 | $37.10 | $37.10 | 2,131,900 | — | — |
| 2021-03-02 | $38.10 | $38.10 | 1,028,400 | — | — |
| 2021-03-01 | $39.90 | $39.90 | 1,615,200 | — | — |
| 2021-02-26 | $37.08 | $37.08 | 1,303,400 | — | — |
| 2021-02-25 | $38.08 | $38.08 | 1,972,200 | — | — |
| 2021-02-24 | $39.44 | $39.44 | 1,252,200 | — | — |
| 2021-02-23 | $38.94 | $38.94 | 2,018,500 | — | — |
| 2021-02-22 | $38.50 | $38.50 | 2,337,900 | — | — |
| 2021-02-19 | $40.06 | $40.06 | 1,436,800 | — | — |
| 2021-02-18 | $40.53 | $40.53 | 1,510,300 | — | — |
| 2021-02-17 | $41.96 | $41.96 | 1,612,600 | — | — |
| 2021-02-16 | $43.47 | $43.47 | 1,055,400 | — | — |
| 2021-02-12 | $44.34 | $44.34 | 1,085,600 | — | — |
| 2021-02-11 | $44.15 | $44.15 | 850,600 | — | — |
| 2021-02-10 | $44.12 | $44.12 | 1,782,400 | — | — |
| 2021-02-09 | $44.05 | $44.05 | 1,465,600 | — | — |
| 2021-02-08 | $43.89 | $43.89 | 1,088,300 | — | — |
| 2021-02-05 | $43.81 | $43.81 | 1,010,100 | — | — |
| 2021-02-04 | $43.98 | $43.98 | 1,570,400 | — | — |
| 2021-02-03 | $43.08 | $43.08 | 895,300 | — | — |
| 2021-02-02 | $43.37 | $43.37 | 1,988,600 | — | — |
| 2021-02-01 | $41.03 | $41.03 | 1,133,300 | — | — |
| 2021-01-29 | $40.76 | $40.76 | 1,421,500 | — | — |
| 2021-01-28 | $42.26 | $42.26 | 1,574,800 | — | — |
| 2021-01-27 | $41.28 | $41.28 | 2,261,100 | — | — |
| 2021-01-26 | $45.91 | $45.91 | 1,141,900 | — | — |
| 2021-01-25 | $48.36 | $48.36 | 1,664,100 | — | — |
| 2021-01-22 | $51.05 | $51.05 | 1,261,300 | — | — |
| 2021-01-21 | $49.70 | $49.70 | 1,102,700 | — | — |
| 2021-01-20 | $48.20 | $48.20 | 1,086,400 | — | — |
| 2021-01-19 | $48.36 | $48.36 | 1,339,000 | — | — |
| 2021-01-15 | $45.93 | $45.93 | 1,411,700 | — | — |
| 2021-01-14 | $48.46 | $48.46 | 1,579,600 | — | — |
| 2021-01-13 | $49.50 | $49.50 | 1,107,100 | — | — |
| 2021-01-12 | $51.01 | $51.01 | 1,530,400 | — | — |
| 2021-01-11 | $51.00 | $51.00 | 1,468,600 | — | — |
| 2021-01-08 | $50.76 | $50.76 | 2,550,800 | — | — |
| 2021-01-07 | $49.70 | $49.70 | 2,378,600 | — | — |
| 2021-01-06 | $47.04 | $47.04 | 3,490,100 | — | — |
| 2021-01-05 | $41.91 | $41.91 | 1,579,900 | — | — |
| 2021-01-04 | $42.42 | $42.42 | 1,564,000 | — | — |