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
- 2000-07-31 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 | $20.69 | $31.86 | 3,193,892 | — | — |
| 2021-12-30 | $20.49 | $31.56 | 3,286,599 | — | — |
| 2021-12-29 | $20.52 | $31.60 | 3,634,760 | — | — |
| 2021-12-28 | $20.55 | $31.65 | 3,076,681 | — | — |
| 2021-12-27 | $20.60 | $31.73 | 3,199,610 | — | — |
| 2021-12-23 | $19.85 | $30.57 | 2,964,984 | — | — |
| 2021-12-22 | $19.79 | $30.48 | 3,508,769 | — | — |
| 2021-12-21 | $19.50 | $30.02 | 6,088,223 | — | — |
| 2021-12-20 | $18.91 | $29.12 | 6,640,380 | — | — |
| 2021-12-17 | $18.98 | $29.22 | 5,187,088 | — | — |
| 2021-12-16 | $19.54 | $30.09 | 5,361,271 | — | — |
| 2021-12-15 | $19.39 | $29.86 | 4,771,337 | — | — |
| 2021-12-14 | $19.35 | $29.80 | 6,088,427 | — | — |
| 2021-12-13 | $19.52 | $30.05 | 6,692,655 | — | — |
| 2021-12-10 | $20.38 | $31.39 | 4,980,642 | — | — |
| 2021-12-09 | $20.31 | $31.28 | 11,241,414 | — | — |
| 2021-12-08 | $21.09 | $32.13 | 10,524,264 | — | — |
| 2021-12-07 | $21.30 | $32.45 | 6,110,889 | — | — |
| 2021-12-06 | $20.61 | $31.39 | 6,174,600 | — | — |
| 2021-12-03 | $19.80 | $30.16 | 6,434,546 | — | — |
| 2021-12-02 | $19.77 | $30.12 | 7,696,502 | — | — |
| 2021-12-01 | $19.54 | $29.78 | 6,482,737 | — | — |
| 2021-11-30 | $19.99 | $30.45 | 7,043,471 | — | — |
| 2021-11-29 | $20.51 | $31.25 | 6,298,753 | — | — |
| 2021-11-26 | $20.06 | $30.56 | 8,570,274 | — | — |
| 2021-11-24 | $21.27 | $32.40 | 5,400,682 | — | — |
| 2021-11-23 | $20.76 | $31.63 | 5,961,823 | — | — |
| 2021-11-22 | $19.95 | $30.39 | 7,568,469 | — | — |
| 2021-11-19 | $19.76 | $30.11 | 6,725,940 | — | — |
| 2021-11-18 | $20.62 | $31.41 | 4,885,689 | — | — |
| 2021-11-17 | $20.22 | $30.80 | 5,352,899 | — | — |
| 2021-11-16 | $20.46 | $31.17 | 4,180,995 | — | — |
| 2021-11-15 | $20.44 | $31.14 | 6,130,901 | — | — |
| 2021-11-12 | $20.30 | $30.92 | 5,132,159 | — | — |
| 2021-11-11 | $20.44 | $31.13 | 3,996,602 | — | — |
| 2021-11-10 | $20.78 | $31.66 | 6,604,849 | — | — |
| 2021-11-09 | $21.35 | $32.52 | 6,695,922 | — | — |
| 2021-11-08 | $21.33 | $32.50 | 15,767,916 | — | — |
| 2021-11-05 | $21.34 | $32.51 | 13,366,319 | — | — |
| 2021-11-04 | $20.71 | $31.56 | 6,452,312 | — | — |
| 2021-11-03 | $20.80 | $31.69 | 5,048,232 | — | — |
| 2021-11-02 | $20.96 | $31.94 | 3,731,142 | — | — |
| 2021-11-01 | $21.18 | $32.26 | 4,910,193 | — | — |
| 2021-10-29 | $20.82 | $31.72 | 3,980,675 | — | — |
| 2021-10-28 | $21.02 | $32.03 | 10,473,010 | — | — |
| 2021-10-27 | $20.41 | $31.09 | 4,012,122 | — | — |
| 2021-10-26 | $20.77 | $31.65 | 3,751,154 | — | — |
| 2021-10-25 | $20.91 | $31.85 | 3,857,542 | — | — |
| 2021-10-22 | $20.93 | $31.88 | 3,224,318 | — | — |
| 2021-10-21 | $20.73 | $31.58 | 4,400,918 | — | — |
| 2021-10-20 | $20.96 | $31.94 | 3,621,487 | — | — |
| 2021-10-19 | $20.92 | $31.86 | 4,607,365 | — | — |
| 2021-10-18 | $20.77 | $31.64 | 5,176,062 | — | — |
| 2021-10-15 | $20.74 | $31.60 | 4,854,038 | — | — |
| 2021-10-14 | $20.39 | $31.07 | 5,641,025 | — | — |
| 2021-10-13 | $19.70 | $30.01 | 4,168,130 | — | — |
| 2021-10-12 | $19.60 | $29.86 | 6,061,677 | — | — |
| 2021-10-11 | $19.69 | $30.00 | 5,607,128 | — | — |
| 2021-10-08 | $19.47 | $29.66 | 5,042,923 | — | — |
| 2021-10-07 | $19.06 | $29.04 | 5,130,525 | — | — |
| 2021-10-06 | $18.77 | $28.59 | 13,310,981 | — | — |
| 2021-10-05 | $19.12 | $29.13 | 8,133,286 | — | — |
| 2021-10-04 | $18.67 | $28.44 | 8,214,149 | — | — |
| 2021-10-01 | $18.02 | $27.46 | 5,923,842 | — | — |
| 2021-09-30 | $17.89 | $27.26 | 10,137,713 | — | — |
| 2021-09-29 | $17.77 | $27.07 | 4,142,605 | — | — |
| 2021-09-28 | $17.62 | $26.84 | 8,189,441 | — | — |
| 2021-09-27 | $17.62 | $26.85 | 5,580,990 | — | — |
| 2021-09-24 | $17.25 | $26.28 | 4,446,251 | — | — |
| 2021-09-23 | $17.15 | $26.13 | 6,018,387 | — | — |
| 2021-09-22 | $16.59 | $25.27 | 6,475,795 | — | — |
| 2021-09-21 | $15.94 | $24.28 | 6,978,535 | — | — |
| 2021-09-20 | $15.75 | $24.00 | 6,104,151 | — | — |
| 2021-09-17 | $16.33 | $24.87 | 5,733,528 | — | — |
| 2021-09-16 | $16.94 | $25.81 | 13,293,012 | — | — |
| 2021-09-15 | $17.32 | $26.10 | 15,128,157 | — | — |
| 2021-09-14 | $16.66 | $25.11 | 5,746,392 | — | — |
| 2021-09-13 | $16.99 | $25.61 | 4,628,806 | — | — |
| 2021-09-10 | $16.38 | $24.69 | 3,655,384 | — | — |
| 2021-09-09 | $16.46 | $24.81 | 4,754,184 | — | — |
| 2021-09-08 | $16.50 | $24.87 | 3,754,217 | — | — |
| 2021-09-07 | $16.81 | $25.34 | 4,070,727 | — | — |
| 2021-09-03 | $17.14 | $25.83 | 4,705,176 | — | — |
| 2021-09-02 | $17.12 | $25.80 | 10,176,103 | — | — |
| 2021-09-01 | $16.30 | $24.57 | 13,179,885 | — | — |
| 2021-08-31 | $16.19 | $24.41 | 7,928,473 | — | — |
| 2021-08-30 | $16.33 | $24.62 | 7,637,897 | — | — |
| 2021-08-27 | $16.46 | $24.82 | 8,132,061 | — | — |
| 2021-08-26 | $15.66 | $23.60 | 3,660,693 | — | — |
| 2021-08-25 | $15.91 | $23.98 | 3,374,813 | — | — |
| 2021-08-24 | $15.92 | $23.99 | 5,051,704 | — | — |
| 2021-08-23 | $15.74 | $23.73 | 4,980,438 | — | — |
| 2021-08-20 | $15.09 | $22.75 | 6,437,813 | — | — |
| 2021-08-19 | $14.89 | $22.44 | 7,476,987 | — | — |
| 2021-08-18 | $15.30 | $23.07 | 4,340,475 | — | — |
| 2021-08-17 | $15.59 | $23.50 | 5,691,871 | — | — |
| 2021-08-16 | $15.78 | $23.79 | 3,567,170 | — | — |
| 2021-08-13 | $16.16 | $24.35 | 2,268,662 | — | — |
| 2021-08-12 | $16.29 | $24.56 | 3,946,369 | — | — |
| 2021-08-11 | $16.48 | $24.84 | 5,797,238 | — | — |
| 2021-08-10 | $16.53 | $24.91 | 4,390,504 | — | — |
| 2021-08-09 | $16.03 | $24.17 | 4,456,257 | — | — |
| 2021-08-06 | $16.31 | $24.59 | 4,671,483 | — | — |
| 2021-08-05 | $15.95 | $24.04 | 7,708,754 | — | — |
| 2021-08-04 | $15.79 | $23.80 | 6,064,127 | — | — |
| 2021-08-03 | $16.32 | $24.60 | 6,192,773 | — | — |
| 2021-08-02 | $15.92 | $23.99 | 3,324,580 | — | — |
| 2021-07-30 | $16.17 | $24.38 | 4,462,995 | — | — |
| 2021-07-29 | $16.33 | $24.62 | 4,520,580 | — | — |
| 2021-07-28 | $16.04 | $24.18 | 7,338,744 | — | — |
| 2021-07-27 | $15.87 | $23.93 | 5,355,962 | — | — |
| 2021-07-26 | $16.14 | $24.33 | 7,827,190 | — | — |
| 2021-07-23 | $15.96 | $24.06 | 3,730,530 | — | — |
| 2021-07-22 | $16.01 | $24.13 | 3,894,502 | — | — |
| 2021-07-21 | $16.03 | $24.16 | 7,194,579 | — | — |
| 2021-07-20 | $15.41 | $23.22 | 5,913,224 | — | — |
| 2021-07-19 | $15.04 | $22.68 | 15,072,002 | — | — |
| 2021-07-16 | $15.87 | $23.92 | 6,816,604 | — | — |
| 2021-07-15 | $16.55 | $24.95 | 4,809,318 | — | — |
| 2021-07-14 | $16.88 | $25.45 | 4,079,712 | — | — |
| 2021-07-13 | $17.33 | $26.12 | 3,324,784 | — | — |
| 2021-07-12 | $17.40 | $26.24 | 2,878,812 | — | — |
| 2021-07-09 | $17.51 | $26.40 | 5,114,802 | — | — |
| 2021-07-08 | $17.24 | $25.99 | 6,149,279 | — | — |
| 2021-07-07 | $17.37 | $26.18 | 5,469,701 | — | — |
| 2021-07-06 | $17.58 | $26.50 | 9,410,761 | — | — |
| 2021-07-02 | $17.86 | $26.92 | 4,555,294 | — | — |
| 2021-07-01 | $18.06 | $27.22 | 3,346,634 | — | — |
| 2021-06-30 | $17.77 | $26.78 | 4,712,936 | — | — |
| 2021-06-29 | $17.67 | $26.64 | 5,405,787 | — | — |
| 2021-06-28 | $17.55 | $26.46 | 7,906,420 | — | — |
| 2021-06-25 | $18.05 | $27.20 | 3,889,397 | — | — |
| 2021-06-24 | $17.85 | $26.91 | 3,046,051 | — | — |
| 2021-06-23 | $17.77 | $26.78 | 5,647,355 | — | — |
| 2021-06-22 | $17.86 | $26.92 | 4,004,158 | — | — |
| 2021-06-21 | $17.80 | $26.83 | 6,677,748 | — | — |
| 2021-06-18 | $16.85 | $25.40 | 7,221,941 | — | — |
| 2021-06-17 | $17.15 | $25.86 | 14,647,879 | — | — |
| 2021-06-16 | $18.11 | $27.02 | 13,144,558 | — | — |
| 2021-06-15 | $18.58 | $27.73 | 5,705,348 | — | — |
| 2021-06-14 | $18.36 | $27.39 | 4,937,760 | — | — |
| 2021-06-11 | $18.22 | $27.18 | 2,914,547 | — | — |
| 2021-06-10 | $18.10 | $27.01 | 3,956,579 | — | — |
| 2021-06-09 | $18.13 | $27.05 | 4,411,333 | — | — |
| 2021-06-08 | $18.45 | $27.53 | 5,220,577 | — | — |
| 2021-06-07 | $18.37 | $27.41 | 3,011,746 | — | — |
| 2021-06-04 | $18.41 | $27.47 | 4,531,402 | — | — |
| 2021-06-03 | $18.20 | $27.15 | 3,469,971 | — | — |
| 2021-06-02 | $18.19 | $27.13 | 6,312,230 | — | — |
| 2021-06-01 | $17.80 | $26.56 | 6,870,717 | — | — |
| 2021-05-28 | $16.95 | $25.29 | 3,890,214 | — | — |
| 2021-05-27 | $16.90 | $25.21 | 4,614,716 | — | — |
| 2021-05-26 | $16.52 | $24.65 | 3,671,720 | — | — |
| 2021-05-25 | $16.10 | $24.01 | 4,275,335 | — | — |
| 2021-05-24 | $16.43 | $24.50 | 2,197,600 | — | — |
| 2021-05-21 | $16.20 | $24.17 | 3,706,230 | — | — |
| 2021-05-20 | $16.26 | $24.25 | 5,705,348 | — | — |
| 2021-05-19 | $16.23 | $24.21 | 6,076,379 | — | — |
| 2021-05-18 | $16.99 | $25.35 | 4,123,206 | — | — |
| 2021-05-17 | $17.17 | $25.62 | 4,756,226 | — | — |
| 2021-05-14 | $16.84 | $25.12 | 5,912,815 | — | — |
| 2021-05-13 | $16.18 | $24.13 | 7,452,075 | — | — |
| 2021-05-12 | $16.45 | $24.55 | 6,677,544 | — | — |
| 2021-05-11 | $16.41 | $24.48 | 6,225,445 | — | — |
| 2021-05-10 | $16.81 | $25.07 | 8,263,770 | — | — |
| 2021-05-07 | $16.83 | $25.10 | 8,643,786 | — | — |
| 2021-05-06 | $16.26 | $24.25 | 6,050,650 | — | — |
| 2021-05-05 | $15.91 | $23.74 | 7,622,582 | — | — |
| 2021-05-04 | $15.27 | $22.79 | 8,883,517 | — | — |
| 2021-05-03 | $15.36 | $22.92 | 5,662,262 | — | — |
| 2021-04-30 | $14.88 | $22.19 | 4,489,337 | — | — |
| 2021-04-29 | $15.05 | $22.46 | 5,488,896 | — | — |
| 2021-04-28 | $15.00 | $22.37 | 10,817,699 | — | — |
| 2021-04-27 | $14.71 | $21.95 | 9,852,242 | — | — |
| 2021-04-26 | $14.59 | $21.77 | 2,469,595 | — | — |
| 2021-04-23 | $14.49 | $21.61 | 4,077,466 | — | — |
| 2021-04-22 | $14.39 | $21.46 | 8,740,168 | — | — |
| 2021-04-21 | $14.58 | $21.76 | 5,500,535 | — | — |
| 2021-04-20 | $14.40 | $21.48 | 5,396,598 | — | — |
| 2021-04-19 | $14.98 | $22.34 | 4,703,339 | — | — |
| 2021-04-16 | $15.10 | $22.53 | 5,227,928 | — | — |
| 2021-04-15 | $15.20 | $22.67 | 3,575,950 | — | — |
| 2021-04-14 | $15.38 | $22.95 | 6,288,135 | — | — |
| 2021-04-13 | $14.84 | $22.14 | 4,401,123 | — | — |
| 2021-04-12 | $14.99 | $22.36 | 6,363,076 | — | — |
| 2021-04-09 | $15.11 | $22.54 | 5,654,298 | — | — |
| 2021-04-08 | $15.15 | $22.60 | 4,242,051 | — | — |
| 2021-04-07 | $14.96 | $22.32 | 4,675,159 | — | — |
| 2021-04-06 | $15.24 | $22.74 | 4,402,756 | — | — |
| 2021-04-05 | $15.09 | $22.52 | 6,254,442 | — | — |
| 2021-04-01 | $15.47 | $23.07 | 7,878,036 | — | — |
| 2021-03-31 | $15.12 | $22.55 | 4,746,221 | — | — |
| 2021-03-30 | $15.01 | $22.39 | 4,308,007 | — | — |
| 2021-03-29 | $15.01 | $22.39 | 5,423,756 | — | — |
| 2021-03-26 | $15.19 | $22.66 | 7,679,962 | — | — |
| 2021-03-25 | $14.94 | $22.29 | 10,488,733 | — | — |
| 2021-03-24 | $14.74 | $21.98 | 10,238,588 | — | — |
| 2021-03-23 | $14.15 | $21.11 | 12,292,432 | — | — |
| 2021-03-22 | $14.47 | $21.59 | 9,162,046 | — | — |
| 2021-03-19 | $14.74 | $21.99 | 10,289,842 | — | — |
| 2021-03-18 | $14.49 | $21.61 | 14,495,545 | — | — |
| 2021-03-17 | $15.48 | $22.82 | 4,868,741 | — | — |
| 2021-03-16 | $15.23 | $22.45 | 6,058,818 | — | — |
| 2021-03-15 | $15.87 | $23.39 | 5,149,924 | — | — |
| 2021-03-12 | $15.78 | $23.26 | 13,284,844 | — | — |
| 2021-03-11 | $15.72 | $23.18 | 5,356,574 | — | — |
| 2021-03-10 | $15.57 | $22.95 | 5,751,089 | — | — |
| 2021-03-09 | $14.96 | $22.04 | 8,507,585 | — | — |
| 2021-03-08 | $14.92 | $21.99 | 9,538,999 | — | — |
| 2021-03-05 | $15.21 | $22.42 | 14,255,815 | — | — |
| 2021-03-04 | $14.86 | $21.91 | 15,205,549 | — | — |
| 2021-03-03 | $14.57 | $21.47 | 9,653,759 | — | — |
| 2021-03-02 | $14.05 | $20.70 | 6,649,977 | — | — |
| 2021-03-01 | $13.97 | $20.59 | 7,798,398 | — | — |
| 2021-02-26 | $13.36 | $19.70 | 7,621,969 | — | — |
| 2021-02-25 | $13.75 | $20.27 | 7,836,175 | — | — |
| 2021-02-24 | $14.27 | $21.03 | 10,275,752 | — | — |
| 2021-02-23 | $14.15 | $20.86 | 6,999,568 | — | — |
| 2021-02-22 | $14.01 | $20.65 | 5,740,675 | — | — |
| 2021-02-19 | $13.57 | $20.01 | 5,351,265 | — | — |
| 2021-02-18 | $13.53 | $19.94 | 5,774,980 | — | — |
| 2021-02-17 | $13.58 | $20.02 | 5,181,779 | — | — |
| 2021-02-16 | $13.52 | $19.93 | 9,902,066 | — | — |
| 2021-02-12 | $13.17 | $19.41 | 5,175,857 | — | — |
| 2021-02-11 | $12.86 | $18.95 | 4,796,862 | — | — |
| 2021-02-10 | $12.71 | $18.73 | 6,749,218 | — | — |
| 2021-02-09 | $12.49 | $18.41 | 4,716,612 | — | — |
| 2021-02-08 | $12.58 | $18.54 | 7,672,611 | — | — |
| 2021-02-05 | $12.37 | $18.23 | 8,500,642 | — | — |
| 2021-02-04 | $12.08 | $17.81 | 8,356,477 | — | — |
| 2021-02-03 | $11.99 | $17.68 | 5,697,793 | — | — |
| 2021-02-02 | $11.57 | $17.05 | 5,993,474 | — | — |
| 2021-02-01 | $11.25 | $16.58 | 5,263,663 | — | — |
| 2021-01-29 | $11.06 | $16.30 | 9,075,669 | — | — |
| 2021-01-28 | $11.32 | $16.68 | 9,532,260 | — | — |
| 2021-01-27 | $11.21 | $16.53 | 7,690,376 | — | — |
| 2021-01-26 | $11.67 | $17.19 | 5,859,927 | — | — |
| 2021-01-25 | $11.99 | $17.68 | 4,793,391 | — | — |
| 2021-01-22 | $11.92 | $17.57 | 5,815,616 | — | — |
| 2021-01-21 | $12.07 | $17.79 | 4,581,227 | — | — |
| 2021-01-20 | $12.20 | $17.99 | 4,519,559 | — | — |
| 2021-01-19 | $12.13 | $17.87 | 8,677,275 | — | — |
| 2021-01-15 | $12.13 | $17.88 | 22,421,773 | — | — |
| 2021-01-14 | $12.75 | $18.79 | 8,783,459 | — | — |
| 2021-01-13 | $12.92 | $19.04 | 6,751,465 | — | — |
| 2021-01-12 | $13.14 | $19.37 | 9,353,994 | — | — |
| 2021-01-11 | $12.96 | $19.11 | 17,541,801 | — | — |
| 2021-01-08 | $13.17 | $19.41 | 5,776,818 | — | — |
| 2021-01-07 | $13.29 | $19.59 | 4,842,195 | — | — |
| 2021-01-06 | $13.06 | $19.24 | 9,287,016 | — | — |
| 2021-01-05 | $13.01 | $19.17 | 12,643,043 | — | — |
| 2021-01-04 | $11.97 | $17.64 | 10,225,519 | — | — |