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
- 1995-11-08 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 | $12.56 | $12.56 | 2,686,400 | — | — |
| 2021-12-30 | $12.66 | $12.66 | 4,927,300 | — | — |
| 2021-12-29 | $11.98 | $11.98 | 4,549,100 | — | — |
| 2021-12-28 | $12.43 | $12.43 | 2,755,500 | — | — |
| 2021-12-27 | $12.60 | $12.60 | 3,391,200 | — | — |
| 2021-12-23 | $12.67 | $12.67 | 2,685,700 | — | — |
| 2021-12-22 | $12.51 | $12.51 | 2,940,200 | — | — |
| 2021-12-21 | $12.54 | $12.54 | 3,398,100 | — | — |
| 2021-12-20 | $12.07 | $12.07 | 4,806,100 | — | — |
| 2021-12-17 | $12.87 | $12.87 | 5,579,900 | — | — |
| 2021-12-16 | $12.60 | $12.60 | 6,046,300 | — | — |
| 2021-12-15 | $12.72 | $12.72 | 4,779,000 | — | — |
| 2021-12-14 | $12.36 | $12.36 | 5,347,500 | — | — |
| 2021-12-13 | $13.06 | $13.06 | 3,282,800 | — | — |
| 2021-12-10 | $13.16 | $13.16 | 3,701,300 | — | — |
| 2021-12-09 | $13.46 | $13.46 | 3,638,900 | — | — |
| 2021-12-08 | $14.45 | $14.45 | 2,611,900 | — | — |
| 2021-12-07 | $14.29 | $14.29 | 3,891,800 | — | — |
| 2021-12-06 | $13.57 | $13.57 | 4,656,700 | — | — |
| 2021-12-03 | $13.23 | $13.23 | 6,515,200 | — | — |
| 2021-12-02 | $14.01 | $14.01 | 4,766,200 | — | — |
| 2021-12-01 | $14.11 | $14.11 | 4,834,300 | — | — |
| 2021-11-30 | $15.16 | $15.16 | 2,977,300 | — | — |
| 2021-11-29 | $15.33 | $15.33 | 2,125,100 | — | — |
| 2021-11-26 | $15.33 | $15.33 | 2,331,700 | — | — |
| 2021-11-24 | $15.91 | $15.91 | 1,883,300 | — | — |
| 2021-11-23 | $15.67 | $15.67 | 3,378,900 | — | — |
| 2021-11-22 | $16.05 | $16.05 | 5,708,200 | — | — |
| 2021-11-19 | $16.27 | $16.27 | 3,979,200 | — | — |
| 2021-11-18 | $16.06 | $16.06 | 3,481,100 | — | — |
| 2021-11-17 | $16.67 | $16.67 | 3,888,600 | — | — |
| 2021-11-16 | $17.84 | $17.84 | 2,383,700 | — | — |
| 2021-11-15 | $17.81 | $17.81 | 3,235,200 | — | — |
| 2021-11-12 | $18.27 | $18.27 | 3,056,100 | — | — |
| 2021-11-11 | $17.93 | $17.93 | 4,060,700 | — | — |
| 2021-11-10 | $17.00 | $17.00 | 3,521,500 | — | — |
| 2021-11-09 | $16.91 | $16.91 | 9,859,400 | — | — |
| 2021-11-08 | $19.34 | $19.34 | 6,123,200 | — | — |
| 2021-11-05 | $17.74 | $17.74 | 3,344,400 | — | — |
| 2021-11-04 | $18.26 | $18.26 | 2,668,800 | — | — |
| 2021-11-03 | $18.33 | $18.33 | 3,627,300 | — | — |
| 2021-11-02 | $18.32 | $18.32 | 4,905,800 | — | — |
| 2021-11-01 | $19.07 | $19.07 | 6,191,900 | — | — |
| 2021-10-29 | $18.12 | $18.12 | 3,897,600 | — | — |
| 2021-10-28 | $17.71 | $17.71 | 9,628,400 | — | — |
| 2021-10-27 | $16.15 | $16.15 | 3,224,100 | — | — |
| 2021-10-26 | $16.00 | $16.00 | 4,364,000 | — | — |
| 2021-10-25 | $16.47 | $16.47 | 4,951,200 | — | — |
| 2021-10-22 | $15.63 | $15.63 | 2,735,300 | — | — |
| 2021-10-21 | $16.30 | $16.30 | 3,293,700 | — | — |
| 2021-10-20 | $16.60 | $16.60 | 3,278,400 | — | — |
| 2021-10-19 | $16.66 | $16.66 | 4,236,700 | — | — |
| 2021-10-18 | $15.88 | $15.88 | 3,251,900 | — | — |
| 2021-10-15 | $15.77 | $15.77 | 3,904,100 | — | — |
| 2021-10-14 | $15.69 | $15.69 | 5,959,200 | — | — |
| 2021-10-13 | $16.12 | $16.12 | 6,427,400 | — | — |
| 2021-10-12 | $14.94 | $14.94 | 5,802,300 | — | — |
| 2021-10-11 | $13.76 | $13.76 | 2,733,000 | — | — |
| 2021-10-08 | $13.67 | $13.67 | 2,257,000 | — | — |
| 2021-10-07 | $13.57 | $13.57 | 3,086,200 | — | — |
| 2021-10-06 | $13.08 | $13.08 | 3,066,800 | — | — |
| 2021-10-05 | $13.22 | $13.22 | 2,812,600 | — | — |
| 2021-10-04 | $13.26 | $13.26 | 3,322,000 | — | — |
| 2021-10-01 | $14.04 | $14.04 | 2,216,100 | — | — |
| 2021-09-30 | $14.05 | $14.05 | 2,400,200 | — | — |
| 2021-09-29 | $13.77 | $13.77 | 3,459,000 | — | — |
| 2021-09-28 | $14.41 | $14.41 | 3,188,500 | — | — |
| 2021-09-27 | $15.19 | $15.19 | 2,602,800 | — | — |
| 2021-09-24 | $14.74 | $14.74 | 3,628,300 | — | — |
| 2021-09-23 | $15.54 | $15.54 | 2,314,300 | — | — |
| 2021-09-22 | $15.55 | $15.55 | 1,898,900 | — | — |
| 2021-09-21 | $15.10 | $15.10 | 2,201,300 | — | — |
| 2021-09-20 | $15.06 | $15.06 | 4,498,900 | — | — |
| 2021-09-17 | $15.84 | $15.84 | 3,574,000 | — | — |
| 2021-09-16 | $15.15 | $15.15 | 1,654,800 | — | — |
| 2021-09-15 | $15.18 | $15.18 | 2,614,000 | — | — |
| 2021-09-14 | $15.51 | $15.51 | 2,724,400 | — | — |
| 2021-09-13 | $15.53 | $15.53 | 3,920,300 | — | — |
| 2021-09-10 | $15.28 | $15.28 | 1,987,100 | — | — |
| 2021-09-09 | $15.70 | $15.70 | 2,757,700 | — | — |
| 2021-09-08 | $15.47 | $15.47 | 4,009,100 | — | — |
| 2021-09-07 | $16.95 | $16.95 | 4,613,800 | — | — |
| 2021-09-03 | $16.40 | $16.40 | 2,849,300 | — | — |
| 2021-09-02 | $16.87 | $16.87 | 2,529,400 | — | — |
| 2021-09-01 | $16.64 | $16.64 | 2,801,100 | — | — |
| 2021-08-31 | $16.80 | $16.80 | 3,992,700 | — | — |
| 2021-08-30 | $16.49 | $16.49 | 3,483,100 | — | — |
| 2021-08-27 | $16.37 | $16.37 | 1,886,900 | — | — |
| 2021-08-26 | $16.09 | $16.09 | 2,510,300 | — | — |
| 2021-08-25 | $16.26 | $16.26 | 3,640,700 | — | — |
| 2021-08-24 | $16.69 | $16.69 | 3,917,000 | — | — |
| 2021-08-23 | $16.19 | $16.19 | 5,868,300 | — | — |
| 2021-08-20 | $14.83 | $14.83 | 3,672,600 | — | — |
| 2021-08-19 | $15.02 | $15.02 | 3,303,000 | — | — |
| 2021-08-18 | $15.31 | $15.31 | 4,288,900 | — | — |
| 2021-08-17 | $14.77 | $14.77 | 3,188,500 | — | — |
| 2021-08-16 | $15.00 | $15.00 | 3,539,900 | — | — |
| 2021-08-13 | $15.12 | $15.12 | 2,345,800 | — | — |
| 2021-08-12 | $15.76 | $15.76 | 2,025,200 | — | — |
| 2021-08-11 | $15.92 | $15.92 | 3,292,900 | — | — |
| 2021-08-10 | $16.53 | $16.53 | 3,627,900 | — | — |
| 2021-08-09 | $16.42 | $16.42 | 3,456,600 | — | — |
| 2021-08-06 | $15.49 | $15.49 | 3,961,500 | — | — |
| 2021-08-05 | $15.23 | $15.23 | 2,553,800 | — | — |
| 2021-08-04 | $15.22 | $15.22 | 2,507,400 | — | — |
| 2021-08-03 | $15.63 | $15.63 | 1,778,900 | — | — |
| 2021-08-02 | $15.84 | $15.84 | 1,821,500 | — | — |
| 2021-07-30 | $16.17 | $16.17 | 2,157,400 | — | — |
| 2021-07-29 | $16.06 | $16.06 | 1,928,900 | — | — |
| 2021-07-28 | $16.42 | $16.42 | 2,595,500 | — | — |
| 2021-07-27 | $15.53 | $15.53 | 2,951,900 | — | — |
| 2021-07-26 | $15.60 | $15.60 | 1,853,700 | — | — |
| 2021-07-23 | $15.76 | $15.76 | 1,802,100 | — | — |
| 2021-07-22 | $16.11 | $16.11 | 1,459,700 | — | — |
| 2021-07-21 | $16.55 | $16.55 | 2,023,600 | — | — |
| 2021-07-20 | $15.81 | $15.81 | 2,419,900 | — | — |
| 2021-07-19 | $15.22 | $15.22 | 3,301,500 | — | — |
| 2021-07-16 | $15.15 | $15.15 | 2,550,700 | — | — |
| 2021-07-15 | $15.21 | $15.21 | 4,676,000 | — | — |
| 2021-07-14 | $15.46 | $15.46 | 4,482,800 | — | — |
| 2021-07-13 | $16.19 | $16.19 | 2,663,600 | — | — |
| 2021-07-12 | $16.96 | $16.96 | 2,458,900 | — | — |
| 2021-07-09 | $16.99 | $16.99 | 1,873,300 | — | — |
| 2021-07-08 | $16.68 | $16.68 | 3,124,900 | — | — |
| 2021-07-07 | $16.63 | $16.63 | 4,230,400 | — | — |
| 2021-07-06 | $18.15 | $18.15 | 4,042,200 | — | — |
| 2021-07-02 | $18.19 | $18.19 | 2,795,900 | — | — |
| 2021-07-01 | $18.22 | $18.22 | 3,628,100 | — | — |
| 2021-06-30 | $18.12 | $18.12 | 2,650,300 | — | — |
| 2021-06-29 | $18.29 | $18.29 | 3,796,600 | — | — |
| 2021-06-28 | $18.68 | $18.68 | 3,668,300 | — | — |
| 2021-06-25 | $18.10 | $18.10 | 3,153,700 | — | — |
| 2021-06-24 | $17.90 | $17.90 | 4,357,600 | — | — |
| 2021-06-23 | $18.41 | $18.41 | 3,020,500 | — | — |
| 2021-06-22 | $18.02 | $18.02 | 3,906,500 | — | — |
| 2021-06-21 | $16.92 | $16.92 | 2,440,700 | — | — |
| 2021-06-18 | $16.93 | $16.93 | 3,667,600 | — | — |
| 2021-06-17 | $17.49 | $17.49 | 2,644,100 | — | — |
| 2021-06-16 | $17.20 | $17.20 | 3,101,300 | — | — |
| 2021-06-15 | $17.11 | $17.11 | 2,890,700 | — | — |
| 2021-06-14 | $17.83 | $17.83 | 2,600,700 | — | — |
| 2021-06-11 | $18.22 | $18.22 | 2,298,500 | — | — |
| 2021-06-10 | $17.92 | $17.92 | 2,927,400 | — | — |
| 2021-06-09 | $18.11 | $18.11 | 4,775,300 | — | — |
| 2021-06-08 | $18.42 | $18.42 | 5,861,400 | — | — |
| 2021-06-07 | $18.10 | $18.10 | 5,981,100 | — | — |
| 2021-06-04 | $17.00 | $17.00 | 3,124,600 | — | — |
| 2021-06-03 | $16.84 | $16.84 | 3,661,800 | — | — |
| 2021-06-02 | $17.21 | $17.21 | 4,028,600 | — | — |
| 2021-06-01 | $17.36 | $17.36 | 3,979,900 | — | — |
| 2021-05-28 | $17.32 | $17.32 | 5,137,600 | — | — |
| 2021-05-27 | $17.12 | $17.12 | 4,475,300 | — | — |
| 2021-05-26 | $16.79 | $16.79 | 3,740,800 | — | — |
| 2021-05-25 | $16.13 | $16.13 | 3,468,000 | — | — |
| 2021-05-24 | $16.25 | $16.25 | 3,597,800 | — | — |
| 2021-05-21 | $16.39 | $16.39 | 7,745,000 | — | — |
| 2021-05-20 | $15.66 | $15.66 | 4,384,400 | — | — |
| 2021-05-19 | $15.38 | $15.38 | 6,915,200 | — | — |
| 2021-05-18 | $15.12 | $15.12 | 7,096,900 | — | — |
| 2021-05-17 | $14.29 | $14.29 | 5,396,700 | — | — |
| 2021-05-14 | $14.64 | $14.64 | 6,025,100 | — | — |
| 2021-05-13 | $13.83 | $13.83 | 5,513,200 | — | — |
| 2021-05-12 | $14.39 | $14.39 | 4,471,000 | — | — |
| 2021-05-11 | $14.70 | $14.70 | 11,280,700 | — | — |
| 2021-05-10 | $14.38 | $14.38 | 6,513,100 | — | — |
| 2021-05-07 | $15.40 | $15.40 | 7,092,500 | — | — |
| 2021-05-06 | $15.15 | $15.15 | 10,651,600 | — | — |
| 2021-05-05 | $15.59 | $15.59 | 9,592,300 | — | — |
| 2021-05-04 | $16.26 | $16.26 | 16,512,100 | — | — |
| 2021-05-03 | $20.26 | $20.26 | 6,133,600 | — | — |
| 2021-04-30 | $21.87 | $21.87 | 3,228,700 | — | — |
| 2021-04-29 | $22.13 | $22.13 | 3,731,800 | — | — |
| 2021-04-28 | $22.71 | $22.71 | 3,382,900 | — | — |
| 2021-04-27 | $22.52 | $22.52 | 3,611,100 | — | — |
| 2021-04-26 | $22.39 | $22.39 | 4,826,700 | — | — |
| 2021-04-23 | $21.91 | $21.91 | 5,497,800 | — | — |
| 2021-04-22 | $20.33 | $20.33 | 4,960,900 | — | — |
| 2021-04-21 | $20.07 | $20.07 | 7,305,200 | — | — |
| 2021-04-20 | $19.32 | $19.32 | 5,516,900 | — | — |
| 2021-04-19 | $20.26 | $20.26 | 5,406,600 | — | — |
| 2021-04-16 | $21.42 | $21.42 | 5,427,900 | — | — |
| 2021-04-15 | $20.63 | $20.63 | 6,557,300 | — | — |
| 2021-04-14 | $22.13 | $22.13 | 3,518,800 | — | — |
| 2021-04-13 | $22.10 | $22.10 | 6,575,100 | — | — |
| 2021-04-12 | $22.32 | $22.32 | 3,557,500 | — | — |
| 2021-04-09 | $23.30 | $23.30 | 2,518,100 | — | — |
| 2021-04-08 | $24.07 | $24.07 | 3,656,200 | — | — |
| 2021-04-07 | $23.26 | $23.26 | 4,485,800 | — | — |
| 2021-04-06 | $24.44 | $24.44 | 3,712,500 | — | — |
| 2021-04-05 | $24.77 | $24.77 | 5,352,900 | — | — |
| 2021-04-01 | $24.15 | $24.15 | 4,976,200 | — | — |
| 2021-03-31 | $24.34 | $24.34 | 4,922,900 | — | — |
| 2021-03-30 | $22.79 | $22.79 | 5,778,900 | — | — |
| 2021-03-29 | $21.26 | $21.26 | 4,355,400 | — | — |
| 2021-03-26 | $22.75 | $22.75 | 2,917,300 | — | — |
| 2021-03-25 | $22.54 | $22.54 | 5,276,900 | — | — |
| 2021-03-24 | $22.09 | $22.09 | 5,637,300 | — | — |
| 2021-03-23 | $23.60 | $23.60 | 4,629,800 | — | — |
| 2021-03-22 | $25.45 | $25.45 | 3,491,700 | — | — |
| 2021-03-19 | $24.91 | $24.91 | 5,006,000 | — | — |
| 2021-03-18 | $24.51 | $24.51 | 4,242,300 | — | — |
| 2021-03-17 | $25.82 | $25.82 | 5,145,200 | — | — |
| 2021-03-16 | $25.79 | $25.79 | 4,779,100 | — | — |
| 2021-03-15 | $26.71 | $26.71 | 4,785,100 | — | — |
| 2021-03-12 | $26.36 | $26.36 | 9,988,600 | — | — |
| 2021-03-11 | $26.13 | $26.13 | 11,522,000 | — | — |
| 2021-03-10 | $23.49 | $23.49 | 11,356,900 | — | — |
| 2021-03-09 | $23.49 | $23.49 | 9,337,600 | — | — |
| 2021-03-08 | $21.15 | $21.15 | 7,544,400 | — | — |
| 2021-03-05 | $22.38 | $22.38 | 12,201,700 | — | — |
| 2021-03-04 | $23.58 | $23.58 | 10,459,000 | — | — |
| 2021-03-03 | $25.57 | $25.57 | 7,888,800 | — | — |
| 2021-03-02 | $28.21 | $28.21 | 4,254,500 | — | — |
| 2021-03-01 | $29.79 | $29.79 | 5,336,000 | — | — |
| 2021-02-26 | $27.82 | $27.82 | 7,048,200 | — | — |
| 2021-02-25 | $27.27 | $27.27 | 6,519,500 | — | — |
| 2021-02-24 | $30.13 | $30.13 | 4,562,200 | — | — |
| 2021-02-23 | $29.75 | $29.75 | 9,957,200 | — | — |
| 2021-02-22 | $30.30 | $30.30 | 5,738,900 | — | — |
| 2021-02-19 | $32.20 | $32.20 | 7,352,200 | — | — |
| 2021-02-18 | $30.16 | $30.16 | 9,108,300 | — | — |
| 2021-02-17 | $32.10 | $32.10 | 8,859,500 | — | — |
| 2021-02-16 | $33.75 | $33.75 | 7,894,600 | — | — |
| 2021-02-12 | $35.99 | $35.99 | 4,234,200 | — | — |
| 2021-02-11 | $36.68 | $36.68 | 6,221,400 | — | — |
| 2021-02-10 | $35.47 | $35.47 | 18,088,900 | — | — |
| 2021-02-09 | $40.90 | $40.90 | 4,245,200 | — | — |
| 2021-02-08 | $40.99 | $40.99 | 4,294,100 | — | — |
| 2021-02-05 | $38.68 | $38.68 | 3,133,300 | — | — |
| 2021-02-04 | $38.15 | $38.15 | 5,533,200 | — | — |
| 2021-02-03 | $37.07 | $37.07 | 3,165,300 | — | — |
| 2021-02-02 | $36.51 | $36.51 | 4,237,900 | — | — |
| 2021-02-01 | $35.53 | $35.53 | 3,655,000 | — | — |
| 2021-01-29 | $34.17 | $34.17 | 5,248,000 | — | — |
| 2021-01-28 | $34.00 | $34.00 | 5,060,400 | — | — |
| 2021-01-27 | $34.37 | $34.37 | 7,355,600 | — | — |
| 2021-01-26 | $37.31 | $37.31 | 9,363,600 | — | — |
| 2021-01-25 | $35.40 | $35.40 | 8,651,000 | — | — |
| 2021-01-22 | $37.07 | $37.07 | 5,617,300 | — | — |
| 2021-01-21 | $35.63 | $35.63 | 6,427,800 | — | — |
| 2021-01-20 | $35.26 | $35.26 | 7,868,300 | — | — |
| 2021-01-19 | $35.86 | $35.86 | 9,861,500 | — | — |
| 2021-01-15 | $30.83 | $30.83 | 9,557,300 | — | — |
| 2021-01-14 | $34.55 | $34.55 | 10,513,800 | — | — |
| 2021-01-13 | $36.58 | $36.58 | 19,120,500 | — | — |
| 2021-01-12 | $34.36 | $34.36 | 18,051,900 | — | — |
| 2021-01-11 | $28.96 | $28.96 | 5,582,300 | — | — |
| 2021-01-08 | $28.84 | $28.84 | 8,095,100 | — | — |
| 2021-01-07 | $28.13 | $28.13 | 9,392,100 | — | — |
| 2021-01-06 | $24.31 | $24.31 | 6,575,900 | — | — |
| 2021-01-05 | $23.08 | $23.08 | 2,766,700 | — | — |
| 2021-01-04 | $22.53 | $22.53 | 4,125,500 | — | — |