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
- 1996-03-29 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 | $16.56 | $18.38 | 503,200 | — | — |
| 2021-12-30 | $16.45 | $18.26 | 834,500 | — | — |
| 2021-12-29 | $16.60 | $18.42 | 882,600 | — | — |
| 2021-12-28 | $16.64 | $18.47 | 647,300 | — | — |
| 2021-12-27 | $16.85 | $18.70 | 995,900 | — | — |
| 2021-12-23 | $16.77 | $18.61 | 1,862,300 | — | — |
| 2021-12-22 | $16.84 | $18.69 | 2,247,900 | — | — |
| 2021-12-21 | $15.43 | $17.13 | 1,737,600 | — | — |
| 2021-12-20 | $14.08 | $15.63 | 1,241,600 | — | — |
| 2021-12-17 | $14.04 | $15.58 | 2,147,300 | — | — |
| 2021-12-16 | $13.42 | $14.89 | 1,255,500 | — | — |
| 2021-12-15 | $13.29 | $14.75 | 1,857,600 | — | — |
| 2021-12-14 | $13.23 | $14.68 | 1,205,000 | — | — |
| 2021-12-13 | $13.53 | $15.02 | 954,200 | — | — |
| 2021-12-10 | $13.67 | $15.17 | 1,080,400 | — | — |
| 2021-12-09 | $13.67 | $15.17 | 916,900 | — | — |
| 2021-12-08 | $13.69 | $15.19 | 751,200 | — | — |
| 2021-12-07 | $13.30 | $14.76 | 1,093,600 | — | — |
| 2021-12-06 | $13.41 | $14.88 | 759,000 | — | — |
| 2021-12-03 | $13.20 | $14.65 | 930,900 | — | — |
| 2021-12-02 | $13.17 | $14.62 | 702,400 | — | — |
| 2021-12-01 | $12.87 | $14.28 | 1,352,300 | — | — |
| 2021-11-30 | $13.23 | $14.68 | 2,033,900 | — | — |
| 2021-11-29 | $14.02 | $15.56 | 1,184,600 | — | — |
| 2021-11-26 | $13.95 | $15.48 | 1,112,700 | — | — |
| 2021-11-24 | $14.55 | $16.15 | 822,200 | — | — |
| 2021-11-23 | $14.45 | $16.04 | 875,400 | — | — |
| 2021-11-22 | $14.21 | $15.77 | 862,100 | — | — |
| 2021-11-19 | $13.89 | $15.42 | 1,285,200 | — | — |
| 2021-11-18 | $14.26 | $15.83 | 876,100 | — | — |
| 2021-11-17 | $14.21 | $15.77 | 1,016,100 | — | — |
| 2021-11-16 | $14.33 | $15.90 | 1,236,400 | — | — |
| 2021-11-15 | $15.34 | $17.03 | 1,507,500 | — | — |
| 2021-11-12 | $16.00 | $17.76 | 1,555,700 | — | — |
| 2021-11-11 | $15.45 | $17.15 | 2,022,600 | — | — |
| 2021-11-10 | $13.60 | $15.09 | 1,560,700 | — | — |
| 2021-11-09 | $14.09 | $15.64 | 1,710,800 | — | — |
| 2021-11-08 | $13.82 | $15.34 | 1,732,300 | — | — |
| 2021-11-05 | $13.14 | $14.58 | 1,325,600 | — | — |
| 2021-11-04 | $13.02 | $14.45 | 2,432,100 | — | — |
| 2021-11-03 | $13.55 | $15.04 | 2,084,900 | — | — |
| 2021-11-02 | $13.19 | $14.64 | 1,352,000 | — | — |
| 2021-11-01 | $13.28 | $14.74 | 1,961,500 | — | — |
| 2021-10-29 | $13.21 | $14.66 | 2,187,600 | — | — |
| 2021-10-28 | $14.39 | $15.97 | 1,044,300 | — | — |
| 2021-10-27 | $14.18 | $15.74 | 1,193,900 | — | — |
| 2021-10-26 | $15.11 | $16.77 | 1,310,000 | — | — |
| 2021-10-25 | $15.73 | $17.46 | 1,315,500 | — | — |
| 2021-10-22 | $15.63 | $17.35 | 1,049,300 | — | — |
| 2021-10-21 | $15.43 | $17.13 | 1,338,400 | — | — |
| 2021-10-20 | $16.05 | $17.81 | 1,339,600 | — | — |
| 2021-10-19 | $16.20 | $17.98 | 1,571,800 | — | — |
| 2021-10-18 | $17.41 | $19.32 | 1,024,400 | — | — |
| 2021-10-15 | $17.25 | $19.15 | 1,630,600 | — | — |
| 2021-10-14 | $16.11 | $17.88 | 930,100 | — | — |
| 2021-10-13 | $15.83 | $17.57 | 1,433,900 | — | — |
| 2021-10-12 | $15.87 | $17.61 | 1,908,900 | — | — |
| 2021-10-11 | $16.28 | $18.07 | 2,807,900 | — | — |
| 2021-10-08 | $14.35 | $15.93 | 949,500 | — | — |
| 2021-10-07 | $14.36 | $15.94 | 1,250,800 | — | — |
| 2021-10-06 | $14.36 | $15.94 | 1,624,400 | — | — |
| 2021-10-05 | $14.62 | $16.23 | 1,193,600 | — | — |
| 2021-10-04 | $14.02 | $15.56 | 1,034,300 | — | — |
| 2021-10-01 | $14.02 | $15.56 | 1,493,000 | — | — |
| 2021-09-30 | $13.45 | $14.93 | 1,246,300 | — | — |
| 2021-09-29 | $13.30 | $14.76 | 1,649,700 | — | — |
| 2021-09-28 | $14.28 | $15.85 | 1,925,000 | — | — |
| 2021-09-27 | $14.18 | $15.74 | 2,121,700 | — | — |
| 2021-09-24 | $13.69 | $15.19 | 2,140,500 | — | — |
| 2021-09-23 | $14.05 | $15.59 | 1,668,900 | — | — |
| 2021-09-22 | $13.55 | $15.04 | 4,225,800 | — | — |
| 2021-09-21 | $12.18 | $13.52 | 1,828,400 | — | — |
| 2021-09-20 | $12.52 | $13.90 | 1,560,200 | — | — |
| 2021-09-17 | $13.03 | $14.46 | 4,315,900 | — | — |
| 2021-09-16 | $13.05 | $14.48 | 1,866,300 | — | — |
| 2021-09-15 | $13.56 | $15.05 | 1,985,000 | — | — |
| 2021-09-14 | $12.72 | $14.12 | 1,403,000 | — | — |
| 2021-09-13 | $13.00 | $14.43 | 1,987,100 | — | — |
| 2021-09-10 | $12.83 | $14.24 | 1,647,900 | — | — |
| 2021-09-09 | $12.45 | $13.82 | 1,642,800 | — | — |
| 2021-09-08 | $12.08 | $13.41 | 1,696,500 | — | — |
| 2021-09-07 | $12.71 | $14.11 | 979,700 | — | — |
| 2021-09-03 | $12.70 | $14.10 | 721,100 | — | — |
| 2021-09-02 | $12.60 | $13.98 | 1,372,900 | — | — |
| 2021-09-01 | $12.46 | $13.83 | 1,963,600 | — | — |
| 2021-08-31 | $12.82 | $14.23 | 1,502,600 | — | — |
| 2021-08-30 | $12.39 | $13.75 | 1,078,400 | — | — |
| 2021-08-27 | $12.40 | $13.76 | 1,827,000 | — | — |
| 2021-08-26 | $11.43 | $12.69 | 761,900 | — | — |
| 2021-08-25 | $11.60 | $12.87 | 760,300 | — | — |
| 2021-08-24 | $11.80 | $13.10 | 894,600 | — | — |
| 2021-08-23 | $11.45 | $12.71 | 1,148,100 | — | — |
| 2021-08-20 | $10.74 | $11.92 | 1,025,100 | — | — |
| 2021-08-19 | $10.58 | $11.74 | 1,176,800 | — | — |
| 2021-08-18 | $11.39 | $12.64 | 951,700 | — | — |
| 2021-08-17 | $11.61 | $12.89 | 919,600 | — | — |
| 2021-08-16 | $11.84 | $13.14 | 887,000 | — | — |
| 2021-08-13 | $12.28 | $13.63 | 868,100 | — | — |
| 2021-08-12 | $12.46 | $13.83 | 1,015,000 | — | — |
| 2021-08-11 | $12.65 | $14.04 | 1,115,200 | — | — |
| 2021-08-10 | $12.38 | $13.74 | 1,695,900 | — | — |
| 2021-08-09 | $11.33 | $12.58 | 1,271,000 | — | — |
| 2021-08-06 | $11.47 | $12.73 | 2,183,100 | — | — |
| 2021-08-05 | $10.92 | $12.12 | 6,253,300 | — | — |
| 2021-08-04 | $13.50 | $14.98 | 1,678,100 | — | — |
| 2021-08-03 | $14.90 | $16.54 | 2,055,900 | — | — |
| 2021-08-02 | $14.39 | $15.97 | 1,472,500 | — | — |
| 2021-07-30 | $14.56 | $16.16 | 1,201,700 | — | — |
| 2021-07-29 | $14.41 | $15.99 | 2,002,900 | — | — |
| 2021-07-28 | $13.45 | $14.93 | 989,300 | — | — |
| 2021-07-27 | $13.42 | $14.89 | 1,827,700 | — | — |
| 2021-07-26 | $13.04 | $14.47 | 953,700 | — | — |
| 2021-07-23 | $12.43 | $13.80 | 1,249,100 | — | — |
| 2021-07-22 | $12.75 | $14.15 | 1,144,800 | — | — |
| 2021-07-21 | $12.83 | $14.24 | 1,599,600 | — | — |
| 2021-07-20 | $11.70 | $12.99 | 1,602,800 | — | — |
| 2021-07-19 | $10.73 | $11.91 | 2,171,000 | — | — |
| 2021-07-16 | $11.54 | $12.81 | 1,630,900 | — | — |
| 2021-07-15 | $11.91 | $13.22 | 1,056,100 | — | — |
| 2021-07-14 | $11.79 | $13.09 | 1,026,200 | — | — |
| 2021-07-13 | $12.01 | $13.33 | 1,034,500 | — | — |
| 2021-07-12 | $12.45 | $13.82 | 919,300 | — | — |
| 2021-07-09 | $12.71 | $14.11 | 1,206,300 | — | — |
| 2021-07-08 | $11.78 | $13.07 | 921,100 | — | — |
| 2021-07-07 | $12.19 | $13.53 | 1,149,800 | — | — |
| 2021-07-06 | $12.32 | $13.67 | 1,063,600 | — | — |
| 2021-07-02 | $13.19 | $14.64 | 1,365,200 | — | — |
| 2021-07-01 | $12.61 | $14.00 | 826,200 | — | — |
| 2021-06-30 | $12.89 | $14.31 | 1,780,000 | — | — |
| 2021-06-29 | $12.79 | $14.20 | 1,778,500 | — | — |
| 2021-06-28 | $12.19 | $13.53 | 1,200,500 | — | — |
| 2021-06-25 | $12.67 | $14.06 | 3,126,600 | — | — |
| 2021-06-24 | $12.75 | $14.15 | 1,359,700 | — | — |
| 2021-06-23 | $12.31 | $13.66 | 1,640,700 | — | — |
| 2021-06-22 | $12.21 | $13.55 | 1,033,800 | — | — |
| 2021-06-21 | $12.01 | $13.33 | 2,022,400 | — | — |
| 2021-06-18 | $11.44 | $12.70 | 6,701,500 | — | — |
| 2021-06-17 | $12.26 | $13.61 | 2,836,900 | — | — |
| 2021-06-16 | $13.33 | $14.79 | 1,815,600 | — | — |
| 2021-06-15 | $13.42 | $14.89 | 2,178,300 | — | — |
| 2021-06-14 | $13.09 | $14.53 | 2,044,600 | — | — |
| 2021-06-11 | $13.14 | $14.58 | 1,181,000 | — | — |
| 2021-06-10 | $12.84 | $14.25 | 1,571,200 | — | — |
| 2021-06-09 | $13.08 | $14.52 | 1,151,900 | — | — |
| 2021-06-08 | $13.15 | $14.60 | 1,711,500 | — | — |
| 2021-06-07 | $12.65 | $14.04 | 1,175,700 | — | — |
| 2021-06-04 | $12.86 | $14.27 | 1,295,800 | — | — |
| 2021-06-03 | $12.83 | $14.24 | 1,478,900 | — | — |
| 2021-06-02 | $13.29 | $14.75 | 2,536,400 | — | — |
| 2021-06-01 | $13.22 | $14.67 | 2,203,200 | — | — |
| 2021-05-28 | $13.61 | $15.11 | 1,845,600 | — | — |
| 2021-05-27 | $13.70 | $15.21 | 2,216,800 | — | — |
| 2021-05-26 | $12.73 | $14.13 | 1,914,400 | — | — |
| 2021-05-25 | $12.07 | $13.40 | 2,071,400 | — | — |
| 2021-05-24 | $12.79 | $14.20 | 1,542,500 | — | — |
| 2021-05-21 | $12.74 | $14.14 | 2,160,500 | — | — |
| 2021-05-20 | $12.76 | $14.16 | 3,367,900 | — | — |
| 2021-05-19 | $13.66 | $15.16 | 2,658,700 | — | — |
| 2021-05-18 | $15.47 | $17.17 | 1,210,500 | — | — |
| 2021-05-17 | $16.21 | $17.99 | 1,961,500 | — | — |
| 2021-05-14 | $15.11 | $16.77 | 2,395,300 | — | — |
| 2021-05-13 | $14.96 | $16.60 | 2,446,100 | — | — |
| 2021-05-12 | $15.34 | $17.03 | 2,191,000 | — | — |
| 2021-05-11 | $17.35 | $19.26 | 3,198,200 | — | — |
| 2021-05-10 | $16.13 | $17.90 | 2,495,600 | — | — |
| 2021-05-07 | $15.81 | $17.55 | 3,302,000 | — | — |
| 2021-05-06 | $15.24 | $16.91 | 3,842,000 | — | — |
| 2021-05-05 | $17.24 | $19.13 | 2,012,800 | — | — |
| 2021-05-04 | $17.06 | $18.93 | 2,414,400 | — | — |
| 2021-05-03 | $16.40 | $18.20 | 1,562,600 | — | — |
| 2021-04-30 | $15.66 | $17.38 | 1,498,900 | — | — |
| 2021-04-29 | $16.01 | $17.77 | 1,015,400 | — | — |
| 2021-04-28 | $16.14 | $17.91 | 848,400 | — | — |
| 2021-04-27 | $16.02 | $17.78 | 1,032,200 | — | — |
| 2021-04-26 | $16.19 | $17.97 | 847,300 | — | — |
| 2021-04-23 | $15.53 | $17.24 | 1,087,500 | — | — |
| 2021-04-22 | $15.07 | $16.73 | 1,502,600 | — | — |
| 2021-04-21 | $15.98 | $17.74 | 1,503,300 | — | — |
| 2021-04-20 | $14.87 | $16.50 | 2,115,000 | — | — |
| 2021-04-19 | $16.50 | $18.31 | 1,515,800 | — | — |
| 2021-04-16 | $16.92 | $18.78 | 1,381,600 | — | — |
| 2021-04-15 | $16.19 | $17.97 | 1,274,100 | — | — |
| 2021-04-14 | $16.10 | $17.87 | 1,720,300 | — | — |
| 2021-04-13 | $14.96 | $16.60 | 1,991,500 | — | — |
| 2021-04-12 | $14.19 | $15.75 | 1,391,700 | — | — |
| 2021-04-09 | $14.93 | $16.57 | 1,023,400 | — | — |
| 2021-04-08 | $15.14 | $16.80 | 1,904,400 | — | — |
| 2021-04-07 | $15.23 | $16.90 | 2,815,900 | — | — |
| 2021-04-06 | $15.30 | $16.98 | 3,849,300 | — | — |
| 2021-04-05 | $16.16 | $17.94 | 1,947,100 | — | — |
| 2021-04-01 | $17.25 | $19.15 | 694,900 | — | — |
| 2021-03-31 | $17.66 | $19.60 | 1,149,100 | — | — |
| 2021-03-30 | $17.30 | $19.20 | 996,100 | — | — |
| 2021-03-29 | $17.40 | $19.31 | 1,214,300 | — | — |
| 2021-03-26 | $18.53 | $20.57 | 3,185,600 | — | — |
| 2021-03-25 | $15.78 | $17.51 | 1,170,400 | — | — |
| 2021-03-24 | $15.69 | $17.41 | 1,161,800 | — | — |
| 2021-03-23 | $15.29 | $16.97 | 1,399,400 | — | — |
| 2021-03-22 | $17.04 | $18.91 | 1,516,700 | — | — |
| 2021-03-19 | $16.56 | $18.38 | 4,374,200 | — | — |
| 2021-03-18 | $16.29 | $18.08 | 1,116,400 | — | — |
| 2021-03-17 | $17.56 | $19.49 | 1,469,200 | — | — |
| 2021-03-16 | $17.27 | $19.17 | 992,700 | — | — |
| 2021-03-15 | $17.92 | $19.89 | 1,037,600 | — | — |
| 2021-03-12 | $18.00 | $19.98 | 1,218,100 | — | — |
| 2021-03-11 | $19.05 | $21.14 | 1,397,400 | — | — |
| 2021-03-10 | $18.41 | $20.43 | 1,263,400 | — | — |
| 2021-03-09 | $17.40 | $19.31 | 1,433,500 | — | — |
| 2021-03-08 | $16.86 | $18.71 | 3,903,600 | — | — |
| 2021-03-05 | $16.64 | $18.47 | 995,100 | — | — |
| 2021-03-04 | $16.40 | $18.20 | 1,522,800 | — | — |
| 2021-03-03 | $17.79 | $19.74 | 1,575,100 | — | — |
| 2021-03-02 | $16.86 | $18.71 | 1,738,400 | — | — |
| 2021-03-01 | $15.42 | $17.11 | 1,169,600 | — | — |
| 2021-02-26 | $13.73 | $15.24 | 917,700 | — | — |
| 2021-02-25 | $14.81 | $16.44 | 1,537,900 | — | — |
| 2021-02-24 | $15.65 | $17.37 | 1,557,100 | — | — |
| 2021-02-23 | $13.71 | $15.22 | 1,045,200 | — | — |
| 2021-02-22 | $14.14 | $15.69 | 1,576,000 | — | — |
| 2021-02-19 | $13.20 | $14.65 | 1,379,700 | — | — |
| 2021-02-18 | $12.56 | $13.94 | 935,400 | — | — |
| 2021-02-17 | $12.89 | $14.31 | 1,168,600 | — | — |
| 2021-02-16 | $13.43 | $14.91 | 2,642,100 | — | — |
| 2021-02-12 | $14.68 | $16.29 | 877,200 | — | — |
| 2021-02-11 | $14.76 | $16.38 | 1,559,600 | — | — |
| 2021-02-10 | $13.32 | $14.78 | 1,739,900 | — | — |
| 2021-02-09 | $12.81 | $14.22 | 793,700 | — | — |
| 2021-02-08 | $12.96 | $14.38 | 1,088,700 | — | — |
| 2021-02-05 | $11.72 | $13.01 | 1,791,900 | — | — |
| 2021-02-04 | $11.08 | $12.30 | 1,198,100 | — | — |
| 2021-02-03 | $10.68 | $11.85 | 904,200 | — | — |
| 2021-02-02 | $10.57 | $11.73 | 2,732,700 | — | — |
| 2021-02-01 | $9.83 | $10.91 | 920,600 | — | — |
| 2021-01-29 | $9.75 | $10.82 | 1,172,400 | — | — |
| 2021-01-28 | $10.29 | $11.42 | 888,100 | — | — |
| 2021-01-27 | $9.82 | $10.90 | 1,270,600 | — | — |
| 2021-01-26 | $10.28 | $11.41 | 634,600 | — | — |
| 2021-01-25 | $11.04 | $12.25 | 747,700 | — | — |
| 2021-01-22 | $11.46 | $12.72 | 503,700 | — | — |
| 2021-01-21 | $11.54 | $12.81 | 953,600 | — | — |
| 2021-01-20 | $12.19 | $13.53 | 707,400 | — | — |
| 2021-01-19 | $12.71 | $14.11 | 721,600 | — | — |
| 2021-01-15 | $13.10 | $14.54 | 655,800 | — | — |
| 2021-01-14 | $13.65 | $15.15 | 734,000 | — | — |
| 2021-01-13 | $13.07 | $14.51 | 844,700 | — | — |
| 2021-01-12 | $13.91 | $15.44 | 841,800 | — | — |
| 2021-01-11 | $13.30 | $14.76 | 714,800 | — | — |
| 2021-01-08 | $13.27 | $14.73 | 633,600 | — | — |
| 2021-01-07 | $13.46 | $14.94 | 721,200 | — | — |
| 2021-01-06 | $13.53 | $15.02 | 2,489,400 | — | — |
| 2021-01-05 | $12.07 | $13.40 | 1,137,800 | — | — |
| 2021-01-04 | $11.16 | $12.39 | 689,900 | — | — |