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
- 2007-04-24 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 | $16.12 | $26.96 | 2,037,400 | — | — |
| 2021-12-30 | $16.48 | $27.56 | 2,325,000 | — | — |
| 2021-12-29 | $16.52 | $27.62 | 1,923,900 | — | — |
| 2021-12-28 | $16.74 | $27.99 | 2,181,700 | — | — |
| 2021-12-27 | $16.76 | $28.03 | 3,095,000 | — | — |
| 2021-12-23 | $17.43 | $29.15 | 1,567,400 | — | — |
| 2021-12-22 | $17.33 | $28.98 | 2,333,000 | — | — |
| 2021-12-21 | $17.23 | $28.81 | 2,459,000 | — | — |
| 2021-12-20 | $16.61 | $27.78 | 2,775,500 | — | — |
| 2021-12-17 | $16.21 | $27.11 | 5,698,500 | — | — |
| 2021-12-16 | $16.16 | $27.02 | 1,955,600 | — | — |
| 2021-12-15 | $16.46 | $27.52 | 2,942,300 | — | — |
| 2021-12-14 | $16.26 | $27.19 | 2,449,200 | — | — |
| 2021-12-13 | $16.14 | $26.99 | 2,407,000 | — | — |
| 2021-12-10 | $16.88 | $28.23 | 2,912,200 | — | — |
| 2021-12-09 | $16.90 | $28.26 | 2,053,200 | — | — |
| 2021-12-08 | $17.08 | $28.56 | 2,271,600 | — | — |
| 2021-12-07 | $17.07 | $28.54 | 2,945,200 | — | — |
| 2021-12-06 | $16.61 | $27.78 | 3,557,500 | — | — |
| 2021-12-03 | $15.42 | $25.79 | 3,525,200 | — | — |
| 2021-12-02 | $15.75 | $26.34 | 4,522,500 | — | — |
| 2021-12-01 | $15.21 | $25.43 | 4,923,800 | — | — |
| 2021-11-30 | $15.52 | $25.95 | 8,861,800 | — | — |
| 2021-11-29 | $16.22 | $27.12 | 3,899,300 | — | — |
| 2021-11-26 | $16.00 | $26.76 | 4,645,300 | — | — |
| 2021-11-24 | $16.91 | $28.28 | 3,883,200 | — | — |
| 2021-11-23 | $17.22 | $28.80 | 2,566,900 | — | — |
| 2021-11-22 | $18.02 | $30.13 | 2,480,700 | — | — |
| 2021-11-19 | $17.98 | $30.07 | 4,303,300 | — | — |
| 2021-11-18 | $19.09 | $31.92 | 2,789,300 | — | — |
| 2021-11-17 | $19.56 | $32.71 | 2,225,900 | — | — |
| 2021-11-16 | $20.53 | $34.33 | 1,664,300 | — | — |
| 2021-11-15 | $20.53 | $34.33 | 3,158,800 | — | — |
| 2021-11-12 | $20.45 | $34.20 | 2,409,300 | — | — |
| 2021-11-11 | $21.25 | $35.53 | 1,857,300 | — | — |
| 2021-11-10 | $21.23 | $35.50 | 3,418,900 | — | — |
| 2021-11-09 | $21.76 | $36.39 | 4,304,600 | — | — |
| 2021-11-08 | $21.65 | $36.20 | 4,160,000 | — | — |
| 2021-11-05 | $22.11 | $36.97 | 7,261,700 | — | — |
| 2021-11-04 | $20.43 | $34.16 | 3,094,200 | — | — |
| 2021-11-03 | $20.83 | $34.83 | 5,879,700 | — | — |
| 2021-11-02 | $20.71 | $34.63 | 3,468,800 | — | — |
| 2021-11-01 | $20.90 | $34.95 | 5,375,200 | — | — |
| 2021-10-29 | $18.80 | $31.44 | 2,958,800 | — | — |
| 2021-10-28 | $19.55 | $32.69 | 1,668,100 | — | — |
| 2021-10-27 | $19.45 | $32.52 | 1,551,300 | — | — |
| 2021-10-26 | $19.94 | $33.34 | 2,037,600 | — | — |
| 2021-10-25 | $20.19 | $33.76 | 2,517,800 | — | — |
| 2021-10-22 | $20.44 | $34.18 | 3,055,600 | — | — |
| 2021-10-21 | $19.79 | $33.09 | 2,844,200 | — | — |
| 2021-10-20 | $20.16 | $33.71 | 2,301,700 | — | — |
| 2021-10-19 | $20.21 | $33.80 | 2,556,800 | — | — |
| 2021-10-18 | $20.69 | $34.60 | 3,276,700 | — | — |
| 2021-10-15 | $20.18 | $33.75 | 4,444,300 | — | — |
| 2021-10-14 | $20.24 | $33.85 | 2,477,400 | — | — |
| 2021-10-13 | $19.52 | $32.64 | 3,398,700 | — | — |
| 2021-10-12 | $19.80 | $33.11 | 3,440,900 | — | — |
| 2021-10-11 | $19.40 | $32.44 | 5,558,000 | — | — |
| 2021-10-08 | $21.16 | $35.38 | 3,244,100 | — | — |
| 2021-10-07 | $21.33 | $35.67 | 5,122,700 | — | — |
| 2021-10-06 | $21.83 | $36.50 | 2,414,700 | — | — |
| 2021-10-05 | $21.81 | $36.47 | 3,348,700 | — | — |
| 2021-10-04 | $21.06 | $35.22 | 6,495,900 | — | — |
| 2021-10-01 | $19.92 | $33.31 | 4,277,900 | — | — |
| 2021-09-30 | $19.21 | $32.12 | 2,999,900 | — | — |
| 2021-09-29 | $19.13 | $31.99 | 3,147,000 | — | — |
| 2021-09-28 | $18.90 | $31.60 | 3,474,500 | — | — |
| 2021-09-27 | $19.22 | $32.14 | 3,283,400 | — | — |
| 2021-09-24 | $18.84 | $31.50 | 2,216,200 | — | — |
| 2021-09-23 | $18.82 | $31.47 | 2,855,300 | — | — |
| 2021-09-22 | $17.93 | $29.98 | 2,141,400 | — | — |
| 2021-09-21 | $17.57 | $29.38 | 2,063,900 | — | — |
| 2021-09-20 | $17.53 | $29.31 | 2,841,000 | — | — |
| 2021-09-17 | $17.95 | $30.02 | 3,382,100 | — | — |
| 2021-09-16 | $17.86 | $29.87 | 2,044,900 | — | — |
| 2021-09-15 | $18.01 | $30.12 | 3,732,300 | — | — |
| 2021-09-14 | $18.09 | $30.25 | 3,321,900 | — | — |
| 2021-09-13 | $18.29 | $30.58 | 5,781,500 | — | — |
| 2021-09-10 | $16.84 | $28.16 | 2,630,900 | — | — |
| 2021-09-09 | $17.30 | $28.93 | 3,038,200 | — | — |
| 2021-09-08 | $17.42 | $29.13 | 2,273,500 | — | — |
| 2021-09-07 | $17.68 | $29.56 | 3,319,400 | — | — |
| 2021-09-03 | $17.01 | $28.44 | 2,883,800 | — | — |
| 2021-09-02 | $17.18 | $28.73 | 2,609,500 | — | — |
| 2021-09-01 | $17.01 | $28.44 | 4,347,600 | — | — |
| 2021-08-31 | $17.83 | $29.82 | 9,859,700 | — | — |
| 2021-08-30 | $16.99 | $28.41 | 3,811,100 | — | — |
| 2021-08-27 | $17.25 | $28.85 | 27,142,000 | — | — |
| 2021-08-26 | $17.14 | $28.66 | 5,118,000 | — | — |
| 2021-08-25 | $17.06 | $28.53 | 11,908,900 | — | — |
| 2021-08-24 | $16.10 | $26.92 | 3,933,800 | — | — |
| 2021-08-23 | $15.64 | $26.15 | 5,839,200 | — | — |
| 2021-08-20 | $14.48 | $24.21 | 2,974,200 | — | — |
| 2021-08-19 | $13.94 | $23.31 | 3,968,000 | — | — |
| 2021-08-18 | $14.76 | $24.68 | 3,866,500 | — | — |
| 2021-08-17 | $14.78 | $24.72 | 2,307,500 | — | — |
| 2021-08-16 | $14.64 | $24.48 | 3,014,300 | — | — |
| 2021-08-13 | $14.47 | $24.20 | 2,357,900 | — | — |
| 2021-08-12 | $14.83 | $24.80 | 2,197,900 | — | — |
| 2021-08-11 | $15.13 | $25.30 | 2,281,600 | — | — |
| 2021-08-10 | $14.87 | $24.87 | 4,369,900 | — | — |
| 2021-08-09 | $15.02 | $25.12 | 5,530,400 | — | — |
| 2021-08-06 | $15.63 | $26.14 | 3,650,200 | — | — |
| 2021-08-05 | $15.34 | $25.65 | 5,895,700 | — | — |
| 2021-08-04 | $14.33 | $23.96 | 3,803,100 | — | — |
| 2021-08-03 | $15.07 | $25.20 | 4,722,000 | — | — |
| 2021-08-02 | $15.34 | $25.65 | 4,139,700 | — | — |
| 2021-07-30 | $15.53 | $25.97 | 3,867,900 | — | — |
| 2021-07-29 | $15.80 | $26.42 | 2,439,100 | — | — |
| 2021-07-28 | $16.09 | $26.91 | 2,714,500 | — | — |
| 2021-07-27 | $16.08 | $26.89 | 2,799,700 | — | — |
| 2021-07-26 | $16.65 | $27.84 | 2,474,200 | — | — |
| 2021-07-23 | $15.82 | $26.45 | 3,028,500 | — | — |
| 2021-07-22 | $16.24 | $27.16 | 3,320,400 | — | — |
| 2021-07-21 | $16.90 | $28.26 | 6,283,300 | — | — |
| 2021-07-20 | $15.76 | $26.35 | 6,095,800 | — | — |
| 2021-07-19 | $15.10 | $25.25 | 6,650,700 | — | — |
| 2021-07-16 | $15.86 | $26.52 | 4,737,400 | — | — |
| 2021-07-15 | $16.21 | $27.11 | 5,291,800 | — | — |
| 2021-07-14 | $16.93 | $28.31 | 4,583,700 | — | — |
| 2021-07-13 | $17.63 | $29.48 | 5,316,600 | — | — |
| 2021-07-12 | $18.98 | $31.74 | 4,038,900 | — | — |
| 2021-07-09 | $20.33 | $34.00 | 1,678,500 | — | — |
| 2021-07-08 | $19.63 | $32.83 | 2,582,300 | — | — |
| 2021-07-07 | $19.65 | $32.86 | 3,755,100 | — | — |
| 2021-07-06 | $20.74 | $34.68 | 2,288,600 | — | — |
| 2021-07-02 | $21.68 | $36.25 | 1,381,900 | — | — |
| 2021-07-01 | $22.04 | $36.86 | 1,675,200 | — | — |
| 2021-06-30 | $21.95 | $36.70 | 1,292,500 | — | — |
| 2021-06-29 | $21.87 | $36.57 | 1,771,100 | — | — |
| 2021-06-28 | $22.12 | $36.99 | 2,004,700 | — | — |
| 2021-06-25 | $22.73 | $38.01 | 6,658,900 | — | — |
| 2021-06-24 | $22.88 | $38.26 | 2,086,800 | — | — |
| 2021-06-23 | $22.56 | $37.73 | 3,075,400 | — | — |
| 2021-06-22 | $21.95 | $36.70 | 1,759,800 | — | — |
| 2021-06-21 | $22.02 | $36.82 | 2,300,300 | — | — |
| 2021-06-18 | $21.88 | $36.59 | 2,866,700 | — | — |
| 2021-06-17 | $21.91 | $36.64 | 2,237,700 | — | — |
| 2021-06-16 | $22.50 | $37.62 | 2,008,200 | — | — |
| 2021-06-15 | $22.10 | $36.96 | 2,719,100 | — | — |
| 2021-06-14 | $22.14 | $37.02 | 2,487,400 | — | — |
| 2021-06-11 | $22.87 | $38.24 | 2,180,100 | — | — |
| 2021-06-10 | $22.24 | $37.19 | 3,107,000 | — | — |
| 2021-06-09 | $23.21 | $38.81 | 2,411,000 | — | — |
| 2021-06-08 | $23.38 | $39.10 | 6,615,000 | — | — |
| 2021-06-07 | $22.65 | $37.88 | 3,387,400 | — | — |
| 2021-06-04 | $22.21 | $37.14 | 2,924,300 | — | — |
| 2021-06-03 | $23.07 | $38.58 | 6,076,200 | — | — |
| 2021-06-02 | $24.97 | $41.76 | 10,038,500 | — | — |
| 2021-06-01 | $24.41 | $40.82 | 5,987,700 | — | — |
| 2021-05-28 | $22.66 | $37.89 | 6,082,800 | — | — |
| 2021-05-27 | $23.97 | $40.08 | 4,926,500 | — | — |
| 2021-05-26 | $23.23 | $38.85 | 3,545,600 | — | — |
| 2021-05-25 | $22.85 | $38.21 | 2,639,200 | — | — |
| 2021-05-24 | $22.64 | $37.86 | 2,086,300 | — | — |
| 2021-05-21 | $21.74 | $36.35 | 1,424,400 | — | — |
| 2021-05-20 | $21.93 | $36.67 | 1,825,100 | — | — |
| 2021-05-19 | $22.31 | $37.31 | 2,709,100 | — | — |
| 2021-05-18 | $22.26 | $37.22 | 2,248,500 | — | — |
| 2021-05-17 | $22.07 | $36.91 | 1,595,800 | — | — |
| 2021-05-14 | $22.23 | $37.17 | 2,741,000 | — | — |
| 2021-05-13 | $21.06 | $35.22 | 3,579,000 | — | — |
| 2021-05-12 | $20.32 | $33.98 | 2,767,000 | — | — |
| 2021-05-11 | $21.42 | $35.82 | 2,890,300 | — | — |
| 2021-05-10 | $21.49 | $35.94 | 3,171,800 | — | — |
| 2021-05-07 | $21.57 | $36.07 | 4,829,400 | — | — |
| 2021-05-06 | $20.49 | $34.26 | 2,651,000 | — | — |
| 2021-05-05 | $21.12 | $35.32 | 2,170,800 | — | — |
| 2021-05-04 | $22.04 | $36.86 | 2,330,100 | — | — |
| 2021-05-03 | $22.14 | $37.02 | 2,579,000 | — | — |
| 2021-04-30 | $21.20 | $35.45 | 2,782,100 | — | — |
| 2021-04-29 | $21.60 | $36.12 | 1,572,300 | — | — |
| 2021-04-28 | $21.79 | $36.44 | 2,082,800 | — | — |
| 2021-04-27 | $22.11 | $36.97 | 2,468,500 | — | — |
| 2021-04-26 | $22.28 | $37.26 | 2,575,900 | — | — |
| 2021-04-23 | $21.47 | $35.90 | 1,682,100 | — | — |
| 2021-04-22 | $21.25 | $35.53 | 2,563,700 | — | — |
| 2021-04-21 | $21.03 | $35.17 | 4,122,000 | — | — |
| 2021-04-20 | $20.52 | $34.31 | 3,851,100 | — | — |
| 2021-04-19 | $22.06 | $36.89 | 2,777,800 | — | — |
| 2021-04-16 | $21.26 | $35.55 | 2,094,600 | — | — |
| 2021-04-15 | $21.75 | $36.37 | 1,672,400 | — | — |
| 2021-04-14 | $21.72 | $36.32 | 2,019,600 | — | — |
| 2021-04-13 | $21.54 | $36.02 | 2,407,700 | — | — |
| 2021-04-12 | $21.95 | $36.70 | 2,458,800 | — | — |
| 2021-04-09 | $22.63 | $37.84 | 2,117,800 | — | — |
| 2021-04-08 | $22.97 | $38.41 | 2,828,100 | — | — |
| 2021-04-07 | $23.05 | $38.54 | 3,023,100 | — | — |
| 2021-04-06 | $23.45 | $39.21 | 3,297,100 | — | — |
| 2021-04-05 | $23.03 | $38.51 | 5,371,200 | — | — |
| 2021-04-01 | $21.50 | $35.95 | 3,936,500 | — | — |
| 2021-03-31 | $20.41 | $34.13 | 2,760,300 | — | — |
| 2021-03-30 | $20.42 | $34.15 | 3,136,700 | — | — |
| 2021-03-29 | $20.09 | $33.59 | 2,253,900 | — | — |
| 2021-03-26 | $20.57 | $34.40 | 4,339,100 | — | — |
| 2021-03-25 | $20.79 | $34.77 | 3,377,900 | — | — |
| 2021-03-24 | $20.00 | $33.44 | 3,575,100 | — | — |
| 2021-03-23 | $20.72 | $34.65 | 4,810,600 | — | — |
| 2021-03-22 | $22.36 | $37.39 | 5,486,800 | — | — |
| 2021-03-19 | $23.64 | $39.53 | 3,981,600 | — | — |
| 2021-03-18 | $23.56 | $39.40 | 3,383,200 | — | — |
| 2021-03-17 | $24.15 | $40.38 | 5,129,400 | — | — |
| 2021-03-16 | $24.35 | $40.72 | 4,043,100 | — | — |
| 2021-03-15 | $25.82 | $43.18 | 4,872,800 | — | — |
| 2021-03-12 | $24.01 | $40.15 | 3,108,600 | — | — |
| 2021-03-11 | $23.88 | $39.93 | 4,767,700 | — | — |
| 2021-03-10 | $24.48 | $40.94 | 4,075,900 | — | — |
| 2021-03-09 | $23.98 | $40.10 | 2,877,500 | — | — |
| 2021-03-08 | $24.48 | $40.94 | 3,610,600 | — | — |
| 2021-03-05 | $24.29 | $40.62 | 4,160,600 | — | — |
| 2021-03-04 | $23.83 | $39.85 | 5,403,100 | — | — |
| 2021-03-03 | $24.14 | $40.37 | 5,768,100 | — | — |
| 2021-03-02 | $23.88 | $39.93 | 4,017,200 | — | — |
| 2021-03-01 | $23.90 | $39.97 | 3,895,500 | — | — |
| 2021-02-26 | $22.45 | $37.54 | 4,451,700 | — | — |
| 2021-02-25 | $22.79 | $38.11 | 4,515,600 | — | — |
| 2021-02-24 | $24.11 | $40.32 | 5,404,400 | — | — |
| 2021-02-23 | $23.16 | $38.73 | 5,902,100 | — | — |
| 2021-02-22 | $23.21 | $38.81 | 6,812,200 | — | — |
| 2021-02-19 | $21.83 | $36.50 | 4,076,700 | — | — |
| 2021-02-18 | $21.01 | $35.13 | 2,579,400 | — | — |
| 2021-02-17 | $21.13 | $35.33 | 3,269,100 | — | — |
| 2021-02-16 | $21.28 | $35.58 | 4,227,300 | — | — |
| 2021-02-12 | $20.58 | $34.41 | 2,512,100 | — | — |
| 2021-02-11 | $20.57 | $34.40 | 3,201,200 | — | — |
| 2021-02-10 | $20.84 | $34.85 | 5,090,600 | — | — |
| 2021-02-09 | $19.56 | $32.71 | 3,073,300 | — | — |
| 2021-02-08 | $19.81 | $33.13 | 3,337,500 | — | — |
| 2021-02-05 | $19.82 | $33.14 | 3,743,500 | — | — |
| 2021-02-04 | $20.19 | $33.76 | 3,133,900 | — | — |
| 2021-02-03 | $19.79 | $33.09 | 4,338,900 | — | — |
| 2021-02-02 | $18.85 | $31.52 | 7,552,400 | — | — |
| 2021-02-01 | $20.45 | $34.20 | 4,941,600 | — | — |
| 2021-01-29 | $20.24 | $33.85 | 6,730,800 | — | — |
| 2021-01-28 | $21.27 | $35.57 | 10,702,000 | — | — |
| 2021-01-27 | $22.02 | $36.82 | 32,598,400 | — | — |
| 2021-01-26 | $20.99 | $35.10 | 10,209,300 | — | — |
| 2021-01-25 | $21.24 | $35.52 | 13,602,600 | — | — |
| 2021-01-22 | $19.56 | $32.71 | 5,104,700 | — | — |
| 2021-01-21 | $18.57 | $31.05 | 3,380,200 | — | — |
| 2021-01-20 | $19.24 | $32.17 | 3,743,800 | — | — |
| 2021-01-19 | $19.48 | $32.57 | 4,554,200 | — | — |
| 2021-01-15 | $19.11 | $31.96 | 6,502,200 | — | — |
| 2021-01-14 | $18.98 | $31.74 | 8,110,100 | — | — |
| 2021-01-13 | $17.69 | $29.58 | 4,226,700 | — | — |
| 2021-01-12 | $17.72 | $29.63 | 5,275,200 | — | — |
| 2021-01-11 | $16.90 | $28.26 | 4,547,800 | — | — |
| 2021-01-08 | $17.47 | $29.21 | 3,388,800 | — | — |
| 2021-01-07 | $17.12 | $28.63 | 4,013,700 | — | — |
| 2021-01-06 | $17.16 | $28.70 | 5,704,500 | — | — |
| 2021-01-05 | $16.59 | $27.74 | 3,448,800 | — | — |
| 2021-01-04 | $16.16 | $27.02 | 6,484,400 | — | — |