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
- 1999-11-29 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 | $15.93 | $23.70 | 1,392,100 | — | — |
| 2021-12-30 | $15.67 | $23.31 | 698,700 | — | — |
| 2021-12-29 | $15.89 | $23.64 | 817,200 | — | — |
| 2021-12-28 | $15.96 | $23.75 | 845,900 | — | — |
| 2021-12-27 | $15.90 | $23.66 | 942,000 | — | — |
| 2021-12-23 | $15.58 | $23.18 | 720,100 | — | — |
| 2021-12-22 | $15.48 | $23.03 | 1,210,200 | — | — |
| 2021-12-21 | $15.55 | $23.14 | 1,254,700 | — | — |
| 2021-12-20 | $15.10 | $22.47 | 2,304,200 | — | — |
| 2021-12-17 | $15.29 | $22.75 | 4,683,400 | — | — |
| 2021-12-16 | $15.02 | $22.35 | 1,423,400 | — | — |
| 2021-12-15 | $15.31 | $22.78 | 1,673,600 | — | — |
| 2021-12-14 | $15.08 | $22.44 | 1,359,200 | — | — |
| 2021-12-13 | $14.85 | $22.09 | 1,183,500 | — | — |
| 2021-12-10 | $15.29 | $22.75 | 1,707,300 | — | — |
| 2021-12-09 | $14.86 | $22.11 | 962,300 | — | — |
| 2021-12-08 | $15.25 | $22.69 | 1,279,900 | — | — |
| 2021-12-07 | $15.00 | $22.32 | 1,410,600 | — | — |
| 2021-12-06 | $14.77 | $21.98 | 1,383,700 | — | — |
| 2021-12-03 | $14.54 | $21.63 | 1,170,300 | — | — |
| 2021-12-02 | $14.58 | $21.69 | 1,609,000 | — | — |
| 2021-12-01 | $14.06 | $20.92 | 2,992,200 | — | — |
| 2021-11-30 | $14.24 | $21.19 | 2,201,700 | — | — |
| 2021-11-29 | $14.51 | $21.59 | 2,411,500 | — | — |
| 2021-11-26 | $15.16 | $22.56 | 1,563,000 | — | — |
| 2021-11-24 | $16.06 | $23.89 | 871,200 | — | — |
| 2021-11-23 | $16.08 | $23.92 | 1,511,500 | — | — |
| 2021-11-22 | $16.13 | $24.00 | 1,423,900 | — | — |
| 2021-11-19 | $16.03 | $23.85 | 1,650,500 | — | — |
| 2021-11-18 | $16.35 | $24.33 | 1,185,900 | — | — |
| 2021-11-17 | $16.33 | $24.30 | 1,654,600 | — | — |
| 2021-11-16 | $16.90 | $25.14 | 1,263,800 | — | — |
| 2021-11-15 | $17.45 | $25.96 | 970,600 | — | — |
| 2021-11-12 | $17.22 | $25.62 | 805,000 | — | — |
| 2021-11-11 | $17.58 | $26.16 | 852,300 | — | — |
| 2021-11-10 | $17.26 | $25.68 | 1,315,500 | — | — |
| 2021-11-09 | $17.53 | $26.08 | 1,393,000 | — | — |
| 2021-11-08 | $17.56 | $26.13 | 1,840,100 | — | — |
| 2021-11-05 | $17.74 | $26.39 | 1,720,600 | — | — |
| 2021-11-04 | $16.59 | $24.68 | 1,897,500 | — | — |
| 2021-11-03 | $16.44 | $24.46 | 1,193,300 | — | — |
| 2021-11-02 | $16.22 | $24.13 | 1,799,400 | — | — |
| 2021-11-01 | $16.62 | $24.73 | 2,584,000 | — | — |
| 2021-10-29 | $16.10 | $23.95 | 1,915,700 | — | — |
| 2021-10-28 | $16.74 | $24.91 | 5,214,200 | — | — |
| 2021-10-27 | $14.94 | $22.23 | 1,945,500 | — | — |
| 2021-10-26 | $15.13 | $22.51 | 1,906,700 | — | — |
| 2021-10-25 | $15.19 | $22.60 | 2,115,300 | — | — |
| 2021-10-22 | $15.97 | $23.76 | 985,400 | — | — |
| 2021-10-21 | $16.32 | $24.28 | 1,301,300 | — | — |
| 2021-10-20 | $16.52 | $24.58 | 864,500 | — | — |
| 2021-10-19 | $16.43 | $24.45 | 958,300 | — | — |
| 2021-10-18 | $16.68 | $24.82 | 1,363,000 | — | — |
| 2021-10-15 | $17.19 | $25.58 | 2,449,900 | — | — |
| 2021-10-14 | $17.10 | $25.44 | 1,400,800 | — | — |
| 2021-10-13 | $16.82 | $25.03 | 1,723,700 | — | — |
| 2021-10-12 | $16.46 | $24.49 | 1,162,700 | — | — |
| 2021-10-11 | $16.89 | $25.13 | 1,128,200 | — | — |
| 2021-10-08 | $16.95 | $25.22 | 788,700 | — | — |
| 2021-10-07 | $16.98 | $25.26 | 725,500 | — | — |
| 2021-10-06 | $16.80 | $25.00 | 912,600 | — | — |
| 2021-10-05 | $17.02 | $25.32 | 1,416,300 | — | — |
| 2021-10-04 | $16.88 | $25.11 | 1,555,500 | — | — |
| 2021-10-01 | $17.31 | $25.75 | 2,182,900 | — | — |
| 2021-09-30 | $16.63 | $24.74 | 2,163,900 | — | — |
| 2021-09-29 | $16.90 | $25.14 | 1,364,400 | — | — |
| 2021-09-28 | $16.75 | $24.92 | 1,112,400 | — | — |
| 2021-09-27 | $17.18 | $25.56 | 1,230,100 | — | — |
| 2021-09-24 | $16.80 | $25.00 | 1,123,000 | — | — |
| 2021-09-23 | $16.78 | $24.97 | 1,804,700 | — | — |
| 2021-09-22 | $16.41 | $24.42 | 1,370,800 | — | — |
| 2021-09-21 | $16.29 | $24.24 | 1,713,500 | — | — |
| 2021-09-20 | $16.63 | $24.74 | 1,458,300 | — | — |
| 2021-09-17 | $16.76 | $24.94 | 3,918,300 | — | — |
| 2021-09-16 | $17.21 | $25.61 | 1,696,000 | — | — |
| 2021-09-15 | $17.95 | $26.71 | 1,811,800 | — | — |
| 2021-09-14 | $17.33 | $25.78 | 1,079,900 | — | — |
| 2021-09-13 | $17.66 | $26.28 | 789,700 | — | — |
| 2021-09-10 | $17.32 | $25.77 | 823,000 | — | — |
| 2021-09-09 | $17.55 | $26.11 | 1,424,900 | — | — |
| 2021-09-08 | $17.44 | $25.95 | 1,297,500 | — | — |
| 2021-09-07 | $17.57 | $26.14 | 853,900 | — | — |
| 2021-09-03 | $17.94 | $26.69 | 786,700 | — | — |
| 2021-09-02 | $18.03 | $26.83 | 923,800 | — | — |
| 2021-09-01 | $17.65 | $26.26 | 1,831,800 | — | — |
| 2021-08-31 | $17.86 | $26.57 | 1,745,900 | — | — |
| 2021-08-30 | $17.94 | $26.69 | 1,090,000 | — | — |
| 2021-08-27 | $18.35 | $27.30 | 2,293,100 | — | — |
| 2021-08-26 | $17.73 | $26.38 | 1,072,200 | — | — |
| 2021-08-25 | $17.98 | $26.75 | 2,278,900 | — | — |
| 2021-08-24 | $18.12 | $26.96 | 1,166,200 | — | — |
| 2021-08-23 | $18.01 | $26.80 | 2,460,900 | — | — |
| 2021-08-20 | $17.75 | $26.41 | 1,388,800 | — | — |
| 2021-08-19 | $18.16 | $27.02 | 1,919,700 | — | — |
| 2021-08-18 | $18.82 | $28.00 | 958,100 | — | — |
| 2021-08-17 | $18.99 | $28.25 | 1,250,300 | — | — |
| 2021-08-16 | $19.24 | $28.63 | 953,900 | — | — |
| 2021-08-13 | $19.48 | $28.98 | 850,300 | — | — |
| 2021-08-12 | $20.01 | $29.77 | 702,700 | — | — |
| 2021-08-11 | $20.37 | $30.31 | 661,900 | — | — |
| 2021-08-10 | $20.05 | $29.83 | 1,036,300 | — | — |
| 2021-08-09 | $19.62 | $29.19 | 1,027,700 | — | — |
| 2021-08-06 | $19.49 | $29.00 | 751,200 | — | — |
| 2021-08-05 | $19.25 | $28.64 | 1,927,600 | — | — |
| 2021-08-04 | $18.50 | $27.53 | 1,529,100 | — | — |
| 2021-08-03 | $19.89 | $29.59 | 2,342,900 | — | — |
| 2021-08-02 | $19.75 | $29.39 | 1,456,600 | — | — |
| 2021-07-30 | $20.53 | $30.55 | 993,500 | — | — |
| 2021-07-29 | $21.29 | $31.68 | 1,111,600 | — | — |
| 2021-07-28 | $20.18 | $30.02 | 1,201,900 | — | — |
| 2021-07-27 | $20.49 | $30.49 | 904,800 | — | — |
| 2021-07-26 | $20.50 | $30.50 | 553,400 | — | — |
| 2021-07-23 | $19.85 | $29.53 | 643,300 | — | — |
| 2021-07-22 | $19.85 | $29.53 | 1,189,100 | — | — |
| 2021-07-21 | $20.31 | $30.22 | 896,000 | — | — |
| 2021-07-20 | $19.79 | $29.44 | 1,524,300 | — | — |
| 2021-07-19 | $19.07 | $28.37 | 2,223,900 | — | — |
| 2021-07-16 | $20.12 | $29.94 | 1,459,500 | — | — |
| 2021-07-15 | $21.00 | $31.24 | 620,300 | — | — |
| 2021-07-14 | $20.93 | $31.14 | 755,900 | — | — |
| 2021-07-13 | $21.23 | $31.59 | 650,200 | — | — |
| 2021-07-12 | $22.07 | $32.84 | 732,300 | — | — |
| 2021-07-09 | $22.01 | $32.75 | 790,100 | — | — |
| 2021-07-08 | $21.09 | $31.38 | 1,502,800 | — | — |
| 2021-07-07 | $21.48 | $31.96 | 1,622,100 | — | — |
| 2021-07-06 | $20.37 | $30.31 | 1,261,500 | — | — |
| 2021-07-02 | $20.90 | $31.10 | 518,300 | — | — |
| 2021-07-01 | $21.18 | $31.51 | 1,209,700 | — | — |
| 2021-06-30 | $20.85 | $31.02 | 876,800 | — | — |
| 2021-06-29 | $20.34 | $30.26 | 769,500 | — | — |
| 2021-06-28 | $20.71 | $30.81 | 1,684,100 | — | — |
| 2021-06-25 | $21.02 | $31.27 | 8,024,200 | — | — |
| 2021-06-24 | $22.44 | $33.39 | 1,210,300 | — | — |
| 2021-06-23 | $21.33 | $31.74 | 1,330,000 | — | — |
| 2021-06-22 | $21.60 | $32.14 | 813,100 | — | — |
| 2021-06-21 | $21.61 | $32.15 | 983,900 | — | — |
| 2021-06-18 | $21.04 | $31.30 | 2,077,500 | — | — |
| 2021-06-17 | $21.85 | $32.51 | 1,631,800 | — | — |
| 2021-06-16 | $23.06 | $34.31 | 1,713,900 | — | — |
| 2021-06-15 | $23.59 | $35.10 | 963,800 | — | — |
| 2021-06-14 | $23.54 | $35.02 | 1,217,600 | — | — |
| 2021-06-11 | $23.81 | $35.43 | 746,400 | — | — |
| 2021-06-10 | $23.69 | $35.25 | 780,100 | — | — |
| 2021-06-09 | $24.62 | $36.63 | 903,100 | — | — |
| 2021-06-08 | $24.70 | $36.75 | 784,300 | — | — |
| 2021-06-07 | $24.29 | $36.14 | 786,200 | — | — |
| 2021-06-04 | $23.86 | $35.50 | 669,400 | — | — |
| 2021-06-03 | $23.80 | $35.41 | 1,432,400 | — | — |
| 2021-06-02 | $24.45 | $36.38 | 1,887,100 | — | — |
| 2021-06-01 | $24.56 | $36.54 | 1,049,700 | — | — |
| 2021-05-28 | $24.49 | $36.44 | 1,126,100 | — | — |
| 2021-05-27 | $24.80 | $36.90 | 1,865,100 | — | — |
| 2021-05-26 | $23.04 | $34.28 | 839,900 | — | — |
| 2021-05-25 | $22.44 | $33.39 | 1,089,500 | — | — |
| 2021-05-24 | $23.28 | $34.64 | 706,900 | — | — |
| 2021-05-21 | $22.69 | $33.76 | 1,582,600 | — | — |
| 2021-05-20 | $22.63 | $33.67 | 613,100 | — | — |
| 2021-05-19 | $22.86 | $34.01 | 612,900 | — | — |
| 2021-05-18 | $23.07 | $34.32 | 581,400 | — | — |
| 2021-05-17 | $23.85 | $35.49 | 763,900 | — | — |
| 2021-05-14 | $22.95 | $34.15 | 991,500 | — | — |
| 2021-05-13 | $22.58 | $33.60 | 1,507,100 | — | — |
| 2021-05-12 | $22.52 | $33.51 | 1,070,800 | — | — |
| 2021-05-11 | $23.74 | $35.32 | 836,500 | — | — |
| 2021-05-10 | $23.80 | $35.41 | 1,034,900 | — | — |
| 2021-05-07 | $24.17 | $35.96 | 1,052,400 | — | — |
| 2021-05-06 | $24.74 | $36.81 | 1,321,600 | — | — |
| 2021-05-05 | $23.91 | $35.57 | 1,699,800 | — | — |
| 2021-05-04 | $23.55 | $35.04 | 1,230,100 | — | — |
| 2021-05-03 | $23.64 | $35.17 | 1,430,700 | — | — |
| 2021-04-30 | $23.26 | $34.61 | 1,683,600 | — | — |
| 2021-04-29 | $23.60 | $35.11 | 1,690,000 | — | — |
| 2021-04-28 | $24.04 | $35.77 | 1,539,700 | — | — |
| 2021-04-27 | $24.23 | $36.05 | 855,800 | — | — |
| 2021-04-26 | $24.50 | $36.45 | 1,839,700 | — | — |
| 2021-04-23 | $23.37 | $34.77 | 2,169,700 | — | — |
| 2021-04-22 | $22.43 | $33.37 | 1,176,100 | — | — |
| 2021-04-21 | $22.63 | $33.67 | 1,092,300 | — | — |
| 2021-04-20 | $21.50 | $31.99 | 1,303,600 | — | — |
| 2021-04-19 | $22.14 | $32.94 | 980,200 | — | — |
| 2021-04-16 | $22.05 | $32.81 | 800,200 | — | — |
| 2021-04-15 | $22.17 | $32.99 | 1,141,200 | — | — |
| 2021-04-14 | $22.11 | $32.90 | 675,500 | — | — |
| 2021-04-13 | $21.61 | $32.15 | 832,400 | — | — |
| 2021-04-12 | $21.97 | $32.69 | 869,400 | — | — |
| 2021-04-09 | $22.09 | $32.87 | 759,300 | — | — |
| 2021-04-08 | $22.20 | $33.03 | 2,043,100 | — | — |
| 2021-04-07 | $22.40 | $33.33 | 828,100 | — | — |
| 2021-04-06 | $22.34 | $33.24 | 858,100 | — | — |
| 2021-04-05 | $22.47 | $33.43 | 1,954,800 | — | — |
| 2021-04-01 | $22.00 | $32.73 | 994,200 | — | — |
| 2021-03-31 | $21.06 | $31.33 | 1,494,500 | — | — |
| 2021-03-30 | $21.29 | $31.68 | 1,230,000 | — | — |
| 2021-03-29 | $20.64 | $30.71 | 1,492,700 | — | — |
| 2021-03-26 | $22.23 | $33.07 | 1,655,200 | — | — |
| 2021-03-25 | $20.98 | $31.22 | 1,410,400 | — | — |
| 2021-03-24 | $19.95 | $29.68 | 1,030,000 | — | — |
| 2021-03-23 | $20.16 | $30.00 | 1,890,600 | — | — |
| 2021-03-22 | $20.93 | $31.14 | 1,178,200 | — | — |
| 2021-03-19 | $21.37 | $31.80 | 2,575,400 | — | — |
| 2021-03-18 | $21.46 | $31.93 | 1,200,800 | — | — |
| 2021-03-17 | $22.02 | $32.76 | 2,221,300 | — | — |
| 2021-03-16 | $21.34 | $31.75 | 1,507,800 | — | — |
| 2021-03-15 | $21.42 | $31.87 | 1,322,400 | — | — |
| 2021-03-12 | $22.23 | $33.07 | 959,600 | — | — |
| 2021-03-11 | $21.95 | $32.66 | 1,693,200 | — | — |
| 2021-03-10 | $21.75 | $32.36 | 1,154,200 | — | — |
| 2021-03-09 | $21.19 | $31.53 | 1,256,600 | — | — |
| 2021-03-08 | $20.87 | $31.05 | 1,105,800 | — | — |
| 2021-03-05 | $20.26 | $30.14 | 1,173,000 | — | — |
| 2021-03-04 | $19.76 | $29.40 | 2,201,300 | — | — |
| 2021-03-03 | $21.01 | $31.26 | 1,609,800 | — | — |
| 2021-03-02 | $20.19 | $30.04 | 1,069,700 | — | — |
| 2021-03-01 | $20.83 | $30.99 | 1,104,000 | — | — |
| 2021-02-26 | $19.66 | $29.25 | 1,348,500 | — | — |
| 2021-02-25 | $20.57 | $30.61 | 1,295,000 | — | — |
| 2021-02-24 | $21.64 | $32.20 | 1,251,000 | — | — |
| 2021-02-23 | $20.69 | $30.78 | 1,387,700 | — | — |
| 2021-02-22 | $20.46 | $30.44 | 1,989,800 | — | — |
| 2021-02-19 | $19.38 | $28.83 | 2,051,300 | — | — |
| 2021-02-18 | $18.41 | $27.39 | 1,129,300 | — | — |
| 2021-02-17 | $18.68 | $27.79 | 1,436,600 | — | — |
| 2021-02-16 | $19.06 | $28.36 | 2,067,900 | — | — |
| 2021-02-12 | $18.69 | $27.81 | 972,200 | — | — |
| 2021-02-11 | $18.89 | $28.11 | 1,133,000 | — | — |
| 2021-02-10 | $18.60 | $27.67 | 742,000 | — | — |
| 2021-02-09 | $18.55 | $27.60 | 1,059,900 | — | — |
| 2021-02-08 | $19.01 | $28.28 | 982,400 | — | — |
| 2021-02-05 | $18.35 | $27.30 | 965,100 | — | — |
| 2021-02-04 | $18.46 | $27.47 | 744,700 | — | — |
| 2021-02-03 | $18.13 | $26.97 | 856,100 | — | — |
| 2021-02-02 | $18.22 | $27.11 | 1,286,700 | — | — |
| 2021-02-01 | $17.72 | $26.36 | 1,245,900 | — | — |
| 2021-01-29 | $17.01 | $25.31 | 1,848,800 | — | — |
| 2021-01-28 | $18.25 | $27.15 | 2,722,100 | — | — |
| 2021-01-27 | $18.20 | $27.08 | 1,941,700 | — | — |
| 2021-01-26 | $18.01 | $26.80 | 2,679,100 | — | — |
| 2021-01-25 | $18.34 | $27.29 | 936,400 | — | — |
| 2021-01-22 | $18.12 | $26.96 | 964,500 | — | — |
| 2021-01-21 | $17.96 | $26.72 | 1,485,000 | — | — |
| 2021-01-20 | $18.51 | $27.54 | 2,952,600 | — | — |
| 2021-01-19 | $18.51 | $27.54 | 1,366,600 | — | — |
| 2021-01-15 | $18.45 | $27.45 | 1,436,900 | — | — |
| 2021-01-14 | $18.59 | $27.66 | 987,300 | — | — |
| 2021-01-13 | $18.26 | $27.17 | 923,200 | — | — |
| 2021-01-12 | $18.77 | $27.93 | 1,242,500 | — | — |
| 2021-01-11 | $18.41 | $27.39 | 1,253,700 | — | — |
| 2021-01-08 | $18.71 | $27.84 | 1,404,300 | — | — |
| 2021-01-07 | $18.67 | $27.78 | 1,777,800 | — | — |
| 2021-01-06 | $18.68 | $27.79 | 2,651,500 | — | — |
| 2021-01-05 | $17.23 | $25.64 | 1,454,000 | — | — |
| 2021-01-04 | $15.98 | $23.78 | 1,944,900 | — | — |