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
- 1998-08-05 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 | $20.98 | $31.60 | 1,822,000 | — | — |
| 2021-12-30 | $20.80 | $31.33 | 2,343,700 | — | — |
| 2021-12-29 | $20.04 | $30.19 | 2,177,900 | — | — |
| 2021-12-28 | $19.79 | $29.81 | 1,798,500 | — | — |
| 2021-12-27 | $20.13 | $30.32 | 1,495,700 | — | — |
| 2021-12-23 | $20.11 | $30.29 | 1,548,000 | — | — |
| 2021-12-22 | $20.24 | $30.49 | 2,243,100 | — | — |
| 2021-12-21 | $20.17 | $30.38 | 2,890,100 | — | — |
| 2021-12-20 | $20.11 | $30.29 | 2,084,800 | — | — |
| 2021-12-17 | $20.00 | $30.13 | 6,786,400 | — | — |
| 2021-12-16 | $20.30 | $30.58 | 3,244,600 | — | — |
| 2021-12-15 | $19.08 | $28.74 | 3,541,900 | — | — |
| 2021-12-14 | $19.43 | $29.27 | 3,399,000 | — | — |
| 2021-12-13 | $19.24 | $28.98 | 3,567,100 | — | — |
| 2021-12-10 | $19.15 | $28.85 | 2,220,500 | — | — |
| 2021-12-09 | $19.45 | $29.30 | 2,390,300 | — | — |
| 2021-12-08 | $19.91 | $29.99 | 1,909,200 | — | — |
| 2021-12-07 | $19.86 | $29.92 | 3,567,300 | — | — |
| 2021-12-06 | $20.92 | $31.51 | 1,963,100 | — | — |
| 2021-12-03 | $20.94 | $31.54 | 2,830,900 | — | — |
| 2021-12-02 | $20.43 | $30.77 | 4,484,600 | — | — |
| 2021-12-01 | $21.11 | $31.80 | 4,744,100 | — | — |
| 2021-11-30 | $20.94 | $31.54 | 4,268,300 | — | — |
| 2021-11-29 | $20.15 | $30.35 | 1,666,500 | — | — |
| 2021-11-26 | $19.85 | $29.90 | 1,776,200 | — | — |
| 2021-11-24 | $20.17 | $30.38 | 1,563,500 | — | — |
| 2021-11-23 | $20.24 | $30.49 | 2,900,600 | — | — |
| 2021-11-22 | $20.64 | $31.09 | 2,988,100 | — | — |
| 2021-11-19 | $20.75 | $31.26 | 2,138,200 | — | — |
| 2021-11-18 | $20.68 | $31.15 | 1,556,200 | — | — |
| 2021-11-17 | $20.98 | $31.60 | 1,631,400 | — | — |
| 2021-11-16 | $20.87 | $31.44 | 2,005,200 | — | — |
| 2021-11-15 | $21.03 | $31.68 | 1,830,900 | — | — |
| 2021-11-12 | $20.81 | $31.35 | 2,291,500 | — | — |
| 2021-11-11 | $20.77 | $31.29 | 5,535,700 | — | — |
| 2021-11-10 | $20.05 | $30.20 | 5,152,900 | — | — |
| 2021-11-09 | $19.13 | $28.82 | 2,424,200 | — | — |
| 2021-11-08 | $18.75 | $28.24 | 1,724,900 | — | — |
| 2021-11-05 | $18.89 | $28.45 | 2,190,800 | — | — |
| 2021-11-04 | $18.57 | $27.97 | 2,490,000 | — | — |
| 2021-11-03 | $18.43 | $27.76 | 3,412,000 | — | — |
| 2021-11-02 | $18.46 | $27.81 | 1,791,900 | — | — |
| 2021-11-01 | $18.50 | $27.87 | 1,007,900 | — | — |
| 2021-10-29 | $18.48 | $27.84 | 3,043,500 | — | — |
| 2021-10-28 | $19.01 | $28.64 | 3,703,900 | — | — |
| 2021-10-27 | $19.32 | $29.10 | 2,102,700 | — | — |
| 2021-10-26 | $19.56 | $29.46 | 2,025,700 | — | — |
| 2021-10-25 | $19.53 | $29.42 | 2,366,100 | — | — |
| 2021-10-22 | $19.52 | $29.40 | 3,529,600 | — | — |
| 2021-10-21 | $19.05 | $28.70 | 1,798,300 | — | — |
| 2021-10-20 | $19.09 | $28.76 | 2,325,300 | — | — |
| 2021-10-19 | $18.84 | $28.38 | 3,371,900 | — | — |
| 2021-10-18 | $18.45 | $27.79 | 2,663,700 | — | — |
| 2021-10-15 | $18.79 | $28.30 | 3,283,600 | — | — |
| 2021-10-14 | $19.08 | $28.74 | 2,960,300 | — | — |
| 2021-10-13 | $18.89 | $28.45 | 3,004,300 | — | — |
| 2021-10-12 | $18.23 | $27.46 | 2,794,500 | — | — |
| 2021-10-11 | $17.82 | $26.84 | 2,373,100 | — | — |
| 2021-10-08 | $17.77 | $26.77 | 2,775,700 | — | — |
| 2021-10-07 | $17.72 | $26.69 | 4,245,600 | — | — |
| 2021-10-06 | $17.31 | $26.07 | 3,527,400 | — | — |
| 2021-10-05 | $16.76 | $25.25 | 3,493,700 | — | — |
| 2021-10-04 | $16.60 | $25.01 | 3,359,600 | — | — |
| 2021-10-01 | $16.23 | $24.45 | 3,622,400 | — | — |
| 2021-09-30 | $15.99 | $24.09 | 5,239,400 | — | — |
| 2021-09-29 | $15.10 | $22.75 | 2,787,200 | — | — |
| 2021-09-28 | $15.26 | $22.99 | 3,153,500 | — | — |
| 2021-09-27 | $15.40 | $23.20 | 2,133,800 | — | — |
| 2021-09-24 | $15.29 | $23.03 | 2,291,500 | — | — |
| 2021-09-23 | $15.21 | $22.91 | 2,523,800 | — | — |
| 2021-09-22 | $15.46 | $23.29 | 2,289,500 | — | — |
| 2021-09-21 | $15.34 | $23.11 | 5,068,500 | — | — |
| 2021-09-20 | $14.95 | $22.52 | 5,059,600 | — | — |
| 2021-09-17 | $14.78 | $22.26 | 5,209,400 | — | — |
| 2021-09-16 | $14.92 | $22.47 | 5,846,500 | — | — |
| 2021-09-15 | $15.63 | $23.54 | 2,946,500 | — | — |
| 2021-09-14 | $15.64 | $23.56 | 4,147,500 | — | — |
| 2021-09-13 | $15.50 | $23.35 | 5,419,500 | — | — |
| 2021-09-10 | $15.29 | $23.03 | 3,134,900 | — | — |
| 2021-09-09 | $15.67 | $23.60 | 3,113,800 | — | — |
| 2021-09-08 | $15.85 | $23.88 | 3,558,300 | — | — |
| 2021-09-07 | $16.12 | $24.28 | 4,834,500 | — | — |
| 2021-09-03 | $16.86 | $25.40 | 3,651,200 | — | — |
| 2021-09-02 | $16.67 | $25.11 | 3,133,600 | — | — |
| 2021-09-01 | $16.93 | $25.50 | 2,640,700 | — | — |
| 2021-08-31 | $17.08 | $25.73 | 4,216,200 | — | — |
| 2021-08-30 | $16.58 | $24.98 | 1,908,300 | — | — |
| 2021-08-27 | $16.83 | $25.35 | 3,653,300 | — | — |
| 2021-08-26 | $16.17 | $24.36 | 2,499,600 | — | — |
| 2021-08-25 | $16.06 | $24.10 | 2,634,000 | — | — |
| 2021-08-24 | $16.52 | $24.79 | 2,667,500 | — | — |
| 2021-08-23 | $16.41 | $24.63 | 3,550,100 | — | — |
| 2021-08-20 | $15.89 | $23.85 | 4,009,500 | — | — |
| 2021-08-19 | $15.81 | $23.73 | 3,469,200 | — | — |
| 2021-08-18 | $15.76 | $23.65 | 4,484,800 | — | — |
| 2021-08-17 | $16.21 | $24.33 | 4,027,900 | — | — |
| 2021-08-16 | $16.07 | $24.12 | 2,868,700 | — | — |
| 2021-08-13 | $15.90 | $23.86 | 2,853,000 | — | — |
| 2021-08-12 | $15.63 | $23.46 | 5,246,300 | — | — |
| 2021-08-11 | $16.09 | $24.15 | 10,234,200 | — | — |
| 2021-08-10 | $15.50 | $23.26 | 10,767,300 | — | — |
| 2021-08-09 | $16.00 | $24.01 | 5,964,100 | — | — |
| 2021-08-06 | $16.21 | $24.33 | 16,875,000 | — | — |
| 2021-08-05 | $19.18 | $28.79 | 3,145,700 | — | — |
| 2021-08-04 | $20.00 | $30.02 | 2,095,800 | — | — |
| 2021-08-03 | $20.23 | $30.36 | 1,513,900 | — | — |
| 2021-08-02 | $19.91 | $29.88 | 1,237,000 | — | — |
| 2021-07-30 | $20.05 | $30.09 | 1,898,000 | — | — |
| 2021-07-29 | $20.31 | $30.48 | 2,334,700 | — | — |
| 2021-07-28 | $19.93 | $29.91 | 2,439,000 | — | — |
| 2021-07-27 | $19.84 | $29.78 | 2,167,600 | — | — |
| 2021-07-26 | $19.38 | $29.09 | 2,390,400 | — | — |
| 2021-07-23 | $19.21 | $28.83 | 2,417,400 | — | — |
| 2021-07-22 | $19.33 | $29.01 | 2,231,000 | — | — |
| 2021-07-21 | $19.56 | $29.36 | 2,444,000 | — | — |
| 2021-07-20 | $19.58 | $29.39 | 2,293,900 | — | — |
| 2021-07-19 | $19.38 | $29.09 | 2,645,000 | — | — |
| 2021-07-16 | $19.57 | $29.37 | 3,045,900 | — | — |
| 2021-07-15 | $20.25 | $30.39 | 2,755,700 | — | — |
| 2021-07-14 | $19.98 | $29.99 | 2,555,700 | — | — |
| 2021-07-13 | $19.66 | $29.51 | 2,510,200 | — | — |
| 2021-07-12 | $19.28 | $28.94 | 2,342,600 | — | — |
| 2021-07-09 | $19.49 | $29.25 | 2,306,100 | — | — |
| 2021-07-08 | $19.14 | $28.73 | 3,022,700 | — | — |
| 2021-07-07 | $19.50 | $29.27 | 3,557,400 | — | — |
| 2021-07-06 | $19.40 | $29.12 | 5,162,300 | — | — |
| 2021-07-02 | $19.08 | $28.64 | 3,366,200 | — | — |
| 2021-07-01 | $18.66 | $28.00 | 3,617,800 | — | — |
| 2021-06-30 | $18.58 | $27.88 | 2,722,100 | — | — |
| 2021-06-29 | $18.33 | $27.51 | 5,318,500 | — | — |
| 2021-06-28 | $18.54 | $27.82 | 2,535,600 | — | — |
| 2021-06-25 | $18.81 | $28.23 | 3,016,700 | — | — |
| 2021-06-24 | $18.86 | $28.31 | 3,415,100 | — | — |
| 2021-06-23 | $18.65 | $27.99 | 3,009,700 | — | — |
| 2021-06-22 | $18.71 | $28.08 | 4,936,900 | — | — |
| 2021-06-21 | $19.07 | $28.62 | 3,711,300 | — | — |
| 2021-06-18 | $18.89 | $28.35 | 4,134,300 | — | — |
| 2021-06-17 | $19.45 | $29.19 | 5,435,100 | — | — |
| 2021-06-16 | $20.32 | $30.50 | 3,161,100 | — | — |
| 2021-06-15 | $20.69 | $31.05 | 3,023,600 | — | — |
| 2021-06-14 | $21.12 | $31.70 | 3,756,000 | — | — |
| 2021-06-11 | $21.63 | $32.46 | 3,089,700 | — | — |
| 2021-06-10 | $22.27 | $33.42 | 2,708,200 | — | — |
| 2021-06-09 | $21.62 | $32.45 | 1,694,600 | — | — |
| 2021-06-08 | $21.81 | $32.73 | 2,843,400 | — | — |
| 2021-06-07 | $22.50 | $33.77 | 2,056,100 | — | — |
| 2021-06-04 | $23.01 | $34.53 | 2,858,900 | — | — |
| 2021-06-03 | $22.80 | $34.22 | 5,024,700 | — | — |
| 2021-06-02 | $23.83 | $35.76 | 4,428,300 | — | — |
| 2021-06-01 | $23.96 | $35.96 | 3,767,500 | — | — |
| 2021-05-28 | $23.77 | $35.67 | 2,655,600 | — | — |
| 2021-05-27 | $23.83 | $35.76 | 3,162,600 | — | — |
| 2021-05-26 | $24.17 | $36.27 | 6,764,400 | — | — |
| 2021-05-25 | $25.15 | $37.75 | 6,010,700 | — | — |
| 2021-05-24 | $25.09 | $37.66 | 2,780,300 | — | — |
| 2021-05-21 | $25.50 | $38.27 | 6,041,900 | — | — |
| 2021-05-20 | $25.56 | $38.36 | 2,461,900 | — | — |
| 2021-05-19 | $25.73 | $38.62 | 6,349,800 | — | — |
| 2021-05-18 | $25.51 | $38.29 | 3,506,200 | — | — |
| 2021-05-17 | $25.06 | $37.61 | 3,809,900 | — | — |
| 2021-05-14 | $23.71 | $35.58 | 2,768,200 | — | — |
| 2021-05-13 | $22.78 | $34.19 | 2,283,700 | — | — |
| 2021-05-12 | $22.93 | $34.41 | 3,005,400 | — | — |
| 2021-05-11 | $22.75 | $34.14 | 3,632,200 | — | — |
| 2021-05-10 | $22.63 | $33.96 | 4,127,000 | — | — |
| 2021-05-07 | $23.10 | $34.67 | 3,553,100 | — | — |
| 2021-05-06 | $22.40 | $33.62 | 4,043,000 | — | — |
| 2021-05-05 | $21.53 | $32.31 | 1,518,500 | — | — |
| 2021-05-04 | $21.34 | $32.03 | 2,890,600 | — | — |
| 2021-05-03 | $21.79 | $32.70 | 3,465,400 | — | — |
| 2021-04-30 | $20.58 | $30.89 | 2,256,900 | — | — |
| 2021-04-29 | $20.64 | $30.98 | 2,603,900 | — | — |
| 2021-04-28 | $20.91 | $31.38 | 2,409,700 | — | — |
| 2021-04-27 | $20.92 | $31.40 | 1,835,100 | — | — |
| 2021-04-26 | $21.45 | $32.19 | 2,878,000 | — | — |
| 2021-04-23 | $21.50 | $32.27 | 2,200,400 | — | — |
| 2021-04-22 | $21.65 | $32.49 | 3,244,500 | — | — |
| 2021-04-21 | $22.32 | $33.50 | 3,539,600 | — | — |
| 2021-04-20 | $22.10 | $33.17 | 2,579,100 | — | — |
| 2021-04-19 | $22.04 | $33.08 | 2,978,900 | — | — |
| 2021-04-16 | $22.44 | $33.68 | 2,820,000 | — | — |
| 2021-04-15 | $22.01 | $33.03 | 3,870,300 | — | — |
| 2021-04-14 | $21.15 | $31.74 | 2,837,100 | — | — |
| 2021-04-13 | $21.31 | $31.98 | 3,046,200 | — | — |
| 2021-04-12 | $21.25 | $31.89 | 3,160,400 | — | — |
| 2021-04-09 | $22.06 | $33.11 | 2,703,100 | — | — |
| 2021-04-08 | $22.24 | $33.38 | 2,826,500 | — | — |
| 2021-04-07 | $22.00 | $33.02 | 7,450,200 | — | — |
| 2021-04-06 | $22.70 | $34.07 | 4,031,200 | — | — |
| 2021-04-05 | $22.95 | $34.44 | 1,835,000 | — | — |
| 2021-04-01 | $22.98 | $34.49 | 4,139,000 | — | — |
| 2021-03-31 | $21.97 | $32.97 | 3,276,700 | — | — |
| 2021-03-30 | $21.64 | $32.48 | 5,435,000 | — | — |
| 2021-03-29 | $22.29 | $33.45 | 6,353,000 | — | — |
| 2021-03-26 | $21.03 | $31.56 | 5,024,200 | — | — |
| 2021-03-25 | $19.86 | $29.81 | 3,648,200 | — | — |
| 2021-03-24 | $20.13 | $30.21 | 2,855,100 | — | — |
| 2021-03-23 | $20.89 | $31.35 | 2,702,800 | — | — |
| 2021-03-22 | $21.51 | $32.28 | 3,305,600 | — | — |
| 2021-03-19 | $21.96 | $32.96 | 5,744,000 | — | — |
| 2021-03-18 | $21.85 | $32.79 | 4,352,900 | — | — |
| 2021-03-17 | $22.40 | $33.62 | 6,309,000 | — | — |
| 2021-03-16 | $22.58 | $33.89 | 3,124,600 | — | — |
| 2021-03-15 | $22.91 | $34.38 | 3,730,900 | — | — |
| 2021-03-12 | $22.56 | $33.86 | 1,842,700 | — | — |
| 2021-03-11 | $22.81 | $34.23 | 2,995,100 | — | — |
| 2021-03-10 | $22.53 | $33.09 | 2,768,200 | — | — |
| 2021-03-09 | $22.36 | $32.84 | 3,445,500 | — | — |
| 2021-03-08 | $21.98 | $32.28 | 3,608,800 | — | — |
| 2021-03-05 | $21.61 | $31.74 | 3,244,700 | — | — |
| 2021-03-04 | $20.85 | $30.62 | 5,164,400 | — | — |
| 2021-03-03 | $20.14 | $29.58 | 3,420,300 | — | — |
| 2021-03-02 | $20.60 | $30.26 | 4,347,300 | — | — |
| 2021-03-01 | $19.87 | $29.18 | 2,913,700 | — | — |
| 2021-02-26 | $19.96 | $29.32 | 3,300,800 | — | — |
| 2021-02-25 | $20.66 | $30.34 | 3,504,800 | — | — |
| 2021-02-24 | $21.25 | $31.21 | 2,667,800 | — | — |
| 2021-02-23 | $20.96 | $30.79 | 3,141,700 | — | — |
| 2021-02-22 | $21.16 | $31.08 | 3,754,300 | — | — |
| 2021-02-19 | $20.83 | $30.59 | 3,779,200 | — | — |
| 2021-02-18 | $20.79 | $30.54 | 3,764,400 | — | — |
| 2021-02-17 | $21.51 | $31.59 | 4,404,200 | — | — |
| 2021-02-16 | $22.86 | $33.58 | 2,736,800 | — | — |
| 2021-02-12 | $23.99 | $35.24 | 1,344,600 | — | — |
| 2021-02-11 | $23.94 | $35.16 | 2,777,400 | — | — |
| 2021-02-10 | $24.30 | $35.69 | 2,825,100 | — | — |
| 2021-02-09 | $23.47 | $34.47 | 2,662,600 | — | — |
| 2021-02-08 | $23.35 | $34.30 | 2,398,700 | — | — |
| 2021-02-05 | $23.05 | $33.85 | 2,878,600 | — | — |
| 2021-02-04 | $22.21 | $32.62 | 3,872,200 | — | — |
| 2021-02-03 | $23.52 | $34.55 | 3,237,500 | — | — |
| 2021-02-02 | $23.40 | $34.37 | 2,743,700 | — | — |
| 2021-02-01 | $23.55 | $34.59 | 3,439,700 | — | — |
| 2021-01-29 | $23.46 | $34.46 | 3,643,900 | — | — |
| 2021-01-28 | $23.63 | $34.71 | 4,258,100 | — | — |
| 2021-01-27 | $23.33 | $34.27 | 2,328,200 | — | — |
| 2021-01-26 | $23.91 | $35.12 | 3,127,400 | — | — |
| 2021-01-25 | $23.95 | $35.18 | 3,532,300 | — | — |
| 2021-01-22 | $23.21 | $34.09 | 2,751,900 | — | — |
| 2021-01-21 | $23.45 | $34.44 | 4,094,400 | — | — |
| 2021-01-20 | $23.44 | $34.43 | 3,277,200 | — | — |
| 2021-01-19 | $22.25 | $32.68 | 3,012,100 | — | — |
| 2021-01-15 | $22.08 | $32.43 | 2,552,900 | — | — |
| 2021-01-14 | $22.98 | $33.75 | 2,355,400 | — | — |
| 2021-01-13 | $23.26 | $34.16 | 2,239,600 | — | — |
| 2021-01-12 | $23.20 | $34.08 | 2,033,500 | — | — |
| 2021-01-11 | $22.93 | $33.68 | 2,209,200 | — | — |
| 2021-01-08 | $23.33 | $34.27 | 4,991,500 | — | — |
| 2021-01-07 | $24.05 | $35.32 | 2,253,700 | — | — |
| 2021-01-06 | $24.40 | $35.84 | 4,527,700 | — | — |
| 2021-01-05 | $24.85 | $36.50 | 3,142,600 | — | — |
| 2021-01-04 | $25.49 | $37.44 | 5,540,600 | — | — |