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
- 2007-10-23 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 | $16.81 | $41.24 | 288,800 | — | — |
| 2021-12-30 | $16.65 | $40.85 | 459,500 | — | — |
| 2021-12-29 | $16.76 | $41.12 | 277,000 | — | — |
| 2021-12-28 | $16.89 | $41.44 | 270,700 | — | — |
| 2021-12-27 | $16.72 | $41.02 | 332,600 | — | — |
| 2021-12-23 | $16.22 | $39.79 | 347,300 | — | — |
| 2021-12-22 | $16.28 | $39.94 | 382,200 | — | — |
| 2021-12-21 | $16.21 | $39.77 | 454,200 | — | — |
| 2021-12-20 | $15.37 | $37.71 | 448,700 | — | — |
| 2021-12-17 | $15.32 | $37.59 | 1,092,900 | — | — |
| 2021-12-16 | $15.06 | $36.95 | 710,600 | — | — |
| 2021-12-15 | $15.52 | $38.08 | 634,700 | — | — |
| 2021-12-14 | $15.40 | $37.78 | 450,500 | — | — |
| 2021-12-13 | $15.65 | $38.40 | 494,100 | — | — |
| 2021-12-10 | $16.16 | $39.65 | 320,800 | — | — |
| 2021-12-09 | $15.83 | $38.84 | 715,700 | — | — |
| 2021-12-08 | $16.50 | $40.48 | 639,400 | — | — |
| 2021-12-07 | $16.85 | $41.34 | 1,153,100 | — | — |
| 2021-12-06 | $16.28 | $39.94 | 490,800 | — | — |
| 2021-12-03 | $15.91 | $39.03 | 572,000 | — | — |
| 2021-12-02 | $16.35 | $40.11 | 559,600 | — | — |
| 2021-12-01 | $15.55 | $38.15 | 802,300 | — | — |
| 2021-11-30 | $15.61 | $38.30 | 595,000 | — | — |
| 2021-11-29 | $15.82 | $38.81 | 473,900 | — | — |
| 2021-11-26 | $15.76 | $38.67 | 591,100 | — | — |
| 2021-11-24 | $17.15 | $42.08 | 265,100 | — | — |
| 2021-11-23 | $17.07 | $41.88 | 443,000 | — | — |
| 2021-11-22 | $16.36 | $40.14 | 585,900 | — | — |
| 2021-11-19 | $15.97 | $39.18 | 787,000 | — | — |
| 2021-11-18 | $17.37 | $42.62 | 431,800 | — | — |
| 2021-11-17 | $17.16 | $42.10 | 654,800 | — | — |
| 2021-11-16 | $18.75 | $46.00 | 402,300 | — | — |
| 2021-11-15 | $18.75 | $46.00 | 447,900 | — | — |
| 2021-11-12 | $18.60 | $45.63 | 779,600 | — | — |
| 2021-11-11 | $17.88 | $43.87 | 394,100 | — | — |
| 2021-11-10 | $17.95 | $44.04 | 486,300 | — | — |
| 2021-11-09 | $18.50 | $45.39 | 752,800 | — | — |
| 2021-11-08 | $17.67 | $43.35 | 617,200 | — | — |
| 2021-11-05 | $17.78 | $43.62 | 756,300 | — | — |
| 2021-11-04 | $17.40 | $42.69 | 747,300 | — | — |
| 2021-11-03 | $17.43 | $42.76 | 909,100 | — | — |
| 2021-11-02 | $17.19 | $42.17 | 1,393,100 | — | — |
| 2021-11-01 | $19.83 | $48.65 | 654,800 | — | — |
| 2021-10-29 | $19.17 | $47.03 | 823,300 | — | — |
| 2021-10-28 | $19.52 | $47.89 | 1,063,800 | — | — |
| 2021-10-27 | $19.67 | $48.26 | 798,600 | — | — |
| 2021-10-26 | $21.16 | $51.91 | 477,000 | — | — |
| 2021-10-25 | $22.00 | $53.98 | 680,800 | — | — |
| 2021-10-22 | $21.31 | $52.28 | 531,100 | — | — |
| 2021-10-21 | $20.94 | $51.37 | 485,700 | — | — |
| 2021-10-20 | $21.62 | $53.04 | 803,700 | — | — |
| 2021-10-19 | $20.93 | $51.35 | 431,900 | — | — |
| 2021-10-18 | $20.48 | $50.25 | 788,500 | — | — |
| 2021-10-15 | $20.17 | $49.49 | 1,319,300 | — | — |
| 2021-10-14 | $20.93 | $51.35 | 741,900 | — | — |
| 2021-10-13 | $20.36 | $49.95 | 730,800 | — | — |
| 2021-10-12 | $20.30 | $49.80 | 867,800 | — | — |
| 2021-10-11 | $19.67 | $48.26 | 1,169,500 | — | — |
| 2021-10-08 | $18.78 | $46.08 | 572,000 | — | — |
| 2021-10-07 | $17.78 | $43.62 | 864,800 | — | — |
| 2021-10-06 | $17.22 | $42.25 | 1,027,600 | — | — |
| 2021-10-05 | $16.96 | $41.61 | 1,019,500 | — | — |
| 2021-10-04 | $17.29 | $42.42 | 848,800 | — | — |
| 2021-10-01 | $16.81 | $41.24 | 953,300 | — | — |
| 2021-09-30 | $16.66 | $40.87 | 705,800 | — | — |
| 2021-09-29 | $16.47 | $40.41 | 750,300 | — | — |
| 2021-09-28 | $16.47 | $40.41 | 746,000 | — | — |
| 2021-09-27 | $16.63 | $40.80 | 890,100 | — | — |
| 2021-09-24 | $15.63 | $38.35 | 629,300 | — | — |
| 2021-09-23 | $15.33 | $37.61 | 1,103,900 | — | — |
| 2021-09-22 | $14.46 | $35.48 | 1,088,700 | — | — |
| 2021-09-21 | $13.39 | $32.85 | 588,600 | — | — |
| 2021-09-20 | $13.12 | $32.19 | 706,800 | — | — |
| 2021-09-17 | $13.91 | $34.13 | 1,318,600 | — | — |
| 2021-09-16 | $13.83 | $33.93 | 522,600 | — | — |
| 2021-09-15 | $14.19 | $34.81 | 577,100 | — | — |
| 2021-09-14 | $13.70 | $33.61 | 682,700 | — | — |
| 2021-09-13 | $13.91 | $34.13 | 672,500 | — | — |
| 2021-09-10 | $13.36 | $32.78 | 435,600 | — | — |
| 2021-09-09 | $13.38 | $32.83 | 559,800 | — | — |
| 2021-09-08 | $13.41 | $32.90 | 601,400 | — | — |
| 2021-09-07 | $14.08 | $34.54 | 520,000 | — | — |
| 2021-09-03 | $13.74 | $33.71 | 467,800 | — | — |
| 2021-09-02 | $13.89 | $34.08 | 847,700 | — | — |
| 2021-09-01 | $13.82 | $33.91 | 767,900 | — | — |
| 2021-08-31 | $14.40 | $35.33 | 1,111,400 | — | — |
| 2021-08-30 | $14.13 | $34.67 | 756,000 | — | — |
| 2021-08-27 | $14.27 | $35.01 | 881,600 | — | — |
| 2021-08-26 | $13.24 | $32.48 | 1,091,700 | — | — |
| 2021-08-25 | $13.62 | $33.42 | 509,700 | — | — |
| 2021-08-24 | $13.31 | $32.65 | 1,093,200 | — | — |
| 2021-08-23 | $12.82 | $31.45 | 997,400 | — | — |
| 2021-08-20 | $11.83 | $29.02 | 1,438,500 | — | — |
| 2021-08-19 | $11.46 | $28.12 | 1,272,900 | — | — |
| 2021-08-18 | $12.39 | $30.40 | 1,417,200 | — | — |
| 2021-08-17 | $12.44 | $30.52 | 882,700 | — | — |
| 2021-08-16 | $12.31 | $30.20 | 899,000 | — | — |
| 2021-08-13 | $13.12 | $32.19 | 602,100 | — | — |
| 2021-08-12 | $13.33 | $32.70 | 658,500 | — | — |
| 2021-08-11 | $13.04 | $31.99 | 811,500 | — | — |
| 2021-08-10 | $12.81 | $31.43 | 506,900 | — | — |
| 2021-08-09 | $12.57 | $30.84 | 552,800 | — | — |
| 2021-08-06 | $12.88 | $31.60 | 554,000 | — | — |
| 2021-08-05 | $12.90 | $31.65 | 613,700 | — | — |
| 2021-08-04 | $12.84 | $31.50 | 1,058,300 | — | — |
| 2021-08-03 | $14.01 | $34.37 | 1,084,300 | — | — |
| 2021-08-02 | $13.53 | $33.19 | 1,181,700 | — | — |
| 2021-07-30 | $13.66 | $33.51 | 816,500 | — | — |
| 2021-07-29 | $13.91 | $34.13 | 688,400 | — | — |
| 2021-07-28 | $13.91 | $34.13 | 563,700 | — | — |
| 2021-07-27 | $13.60 | $33.37 | 448,600 | — | — |
| 2021-07-26 | $14.01 | $34.37 | 886,500 | — | — |
| 2021-07-23 | $13.15 | $32.26 | 696,500 | — | — |
| 2021-07-22 | $13.26 | $32.53 | 598,900 | — | — |
| 2021-07-21 | $13.93 | $34.18 | 1,115,300 | — | — |
| 2021-07-20 | $13.17 | $32.31 | 1,277,500 | — | — |
| 2021-07-19 | $12.93 | $31.72 | 1,225,000 | — | — |
| 2021-07-16 | $13.80 | $33.86 | 1,515,000 | — | — |
| 2021-07-15 | $14.56 | $35.72 | 1,432,500 | — | — |
| 2021-07-14 | $15.16 | $37.19 | 886,800 | — | — |
| 2021-07-13 | $15.74 | $38.62 | 849,000 | — | — |
| 2021-07-12 | $16.06 | $39.40 | 638,600 | — | — |
| 2021-07-09 | $16.43 | $40.31 | 1,124,300 | — | — |
| 2021-07-08 | $16.12 | $39.55 | 577,100 | — | — |
| 2021-07-07 | $16.44 | $40.33 | 674,200 | — | — |
| 2021-07-06 | $16.82 | $41.27 | 917,200 | — | — |
| 2021-07-02 | $17.50 | $42.93 | 741,100 | — | — |
| 2021-07-01 | $17.64 | $43.28 | 924,900 | — | — |
| 2021-06-30 | $17.96 | $44.06 | 437,500 | — | — |
| 2021-06-29 | $17.79 | $43.65 | 791,800 | — | — |
| 2021-06-28 | $18.37 | $45.07 | 1,170,800 | — | — |
| 2021-06-25 | $20.02 | $49.12 | 1,498,500 | — | — |
| 2021-06-24 | $19.04 | $46.71 | 483,300 | — | — |
| 2021-06-23 | $19.16 | $47.01 | 563,900 | — | — |
| 2021-06-22 | $19.28 | $47.30 | 664,000 | — | — |
| 2021-06-21 | $18.73 | $45.95 | 1,006,100 | — | — |
| 2021-06-18 | $17.34 | $42.54 | 2,706,900 | — | — |
| 2021-06-17 | $18.50 | $45.39 | 1,063,800 | — | — |
| 2021-06-16 | $19.59 | $48.06 | 899,600 | — | — |
| 2021-06-15 | $18.71 | $45.90 | 1,279,800 | — | — |
| 2021-06-14 | $18.67 | $45.81 | 1,168,700 | — | — |
| 2021-06-11 | $19.06 | $46.76 | 1,559,400 | — | — |
| 2021-06-10 | $23.44 | $51.62 | 671,100 | — | — |
| 2021-06-09 | $23.31 | $51.33 | 703,100 | — | — |
| 2021-06-08 | $23.29 | $51.29 | 688,200 | — | — |
| 2021-06-07 | $23.25 | $51.20 | 515,100 | — | — |
| 2021-06-04 | $23.02 | $50.69 | 531,700 | — | — |
| 2021-06-03 | $22.52 | $49.59 | 526,100 | — | — |
| 2021-06-02 | $22.64 | $49.86 | 839,600 | — | — |
| 2021-06-01 | $21.60 | $47.57 | 888,900 | — | — |
| 2021-05-28 | $20.75 | $45.70 | 1,495,800 | — | — |
| 2021-05-27 | $21.87 | $48.16 | 715,600 | — | — |
| 2021-05-26 | $21.83 | $48.07 | 758,300 | — | — |
| 2021-05-25 | $21.40 | $47.13 | 1,094,100 | — | — |
| 2021-05-24 | $23.35 | $51.42 | 847,000 | — | — |
| 2021-05-21 | $23.41 | $51.55 | 899,000 | — | — |
| 2021-05-20 | $22.62 | $49.81 | 1,527,400 | — | — |
| 2021-05-19 | $21.76 | $47.92 | 898,500 | — | — |
| 2021-05-18 | $22.49 | $49.53 | 970,100 | — | — |
| 2021-05-17 | $23.23 | $51.16 | 746,200 | — | — |
| 2021-05-14 | $23.04 | $50.74 | 1,033,300 | — | — |
| 2021-05-13 | $21.83 | $48.07 | 905,400 | — | — |
| 2021-05-12 | $22.77 | $50.14 | 1,652,800 | — | — |
| 2021-05-11 | $20.98 | $46.20 | 683,800 | — | — |
| 2021-05-10 | $21.87 | $48.16 | 717,500 | — | — |
| 2021-05-07 | $23.41 | $51.55 | 773,300 | — | — |
| 2021-05-06 | $22.22 | $48.93 | 2,000,400 | — | — |
| 2021-05-05 | $18.55 | $40.85 | 846,700 | — | — |
| 2021-05-04 | $22.07 | $48.60 | 779,100 | — | — |
| 2021-05-03 | $22.47 | $49.48 | 769,600 | — | — |
| 2021-04-30 | $21.29 | $46.89 | 587,800 | — | — |
| 2021-04-29 | $21.55 | $47.46 | 537,400 | — | — |
| 2021-04-28 | $21.58 | $47.52 | 1,005,200 | — | — |
| 2021-04-27 | $19.95 | $43.93 | 450,600 | — | — |
| 2021-04-26 | $19.87 | $43.76 | 321,100 | — | — |
| 2021-04-23 | $19.26 | $42.41 | 470,300 | — | — |
| 2021-04-22 | $18.93 | $41.69 | 708,900 | — | — |
| 2021-04-21 | $18.73 | $41.25 | 464,300 | — | — |
| 2021-04-20 | $18.22 | $40.12 | 811,100 | — | — |
| 2021-04-19 | $18.77 | $41.34 | 441,000 | — | — |
| 2021-04-16 | $19.03 | $41.91 | 282,200 | — | — |
| 2021-04-15 | $19.21 | $42.30 | 365,500 | — | — |
| 2021-04-14 | $19.77 | $43.54 | 622,500 | — | — |
| 2021-04-13 | $18.83 | $41.47 | 661,500 | — | — |
| 2021-04-12 | $18.56 | $40.87 | 395,500 | — | — |
| 2021-04-09 | $18.48 | $40.70 | 528,300 | — | — |
| 2021-04-08 | $18.94 | $41.71 | 409,100 | — | — |
| 2021-04-07 | $19.33 | $42.57 | 405,800 | — | — |
| 2021-04-06 | $19.51 | $42.97 | 390,400 | — | — |
| 2021-04-05 | $19.60 | $43.16 | 629,700 | — | — |
| 2021-04-01 | $20.60 | $45.37 | 678,600 | — | — |
| 2021-03-31 | $19.18 | $42.24 | 488,600 | — | — |
| 2021-03-30 | $19.46 | $42.86 | 652,800 | — | — |
| 2021-03-29 | $19.96 | $43.96 | 631,300 | — | — |
| 2021-03-26 | $20.75 | $45.70 | 397,500 | — | — |
| 2021-03-25 | $20.61 | $45.39 | 636,700 | — | — |
| 2021-03-24 | $20.13 | $44.33 | 466,700 | — | — |
| 2021-03-23 | $20.12 | $44.31 | 402,800 | — | — |
| 2021-03-22 | $21.17 | $46.62 | 542,100 | — | — |
| 2021-03-19 | $21.66 | $47.70 | 1,124,500 | — | — |
| 2021-03-18 | $21.33 | $46.97 | 997,900 | — | — |
| 2021-03-17 | $23.99 | $52.83 | 421,900 | — | — |
| 2021-03-16 | $24.26 | $53.43 | 434,800 | — | — |
| 2021-03-15 | $25.37 | $55.87 | 490,400 | — | — |
| 2021-03-12 | $25.71 | $56.62 | 430,400 | — | — |
| 2021-03-11 | $26.04 | $57.35 | 1,252,000 | — | — |
| 2021-03-10 | $24.58 | $54.13 | 472,700 | — | — |
| 2021-03-09 | $23.20 | $51.09 | 536,300 | — | — |
| 2021-03-08 | $24.21 | $53.32 | 943,800 | — | — |
| 2021-03-05 | $24.32 | $53.56 | 722,800 | — | — |
| 2021-03-04 | $23.83 | $52.48 | 917,600 | — | — |
| 2021-03-03 | $22.71 | $50.01 | 489,100 | — | — |
| 2021-03-02 | $21.73 | $47.85 | 359,200 | — | — |
| 2021-03-01 | $22.03 | $48.51 | 562,200 | — | — |
| 2021-02-26 | $22.08 | $48.62 | 581,400 | — | — |
| 2021-02-25 | $22.99 | $50.63 | 504,800 | — | — |
| 2021-02-24 | $23.21 | $51.11 | 1,111,200 | — | — |
| 2021-02-23 | $24.25 | $53.40 | 1,360,300 | — | — |
| 2021-02-22 | $24.50 | $53.95 | 911,900 | — | — |
| 2021-02-19 | $22.90 | $50.43 | 520,600 | — | — |
| 2021-02-18 | $21.16 | $46.60 | 459,800 | — | — |
| 2021-02-17 | $21.70 | $47.79 | 659,900 | — | — |
| 2021-02-16 | $21.12 | $46.51 | 768,100 | — | — |
| 2021-02-12 | $19.61 | $43.19 | 392,500 | — | — |
| 2021-02-11 | $19.15 | $42.17 | 588,000 | — | — |
| 2021-02-10 | $19.04 | $41.93 | 496,600 | — | — |
| 2021-02-09 | $18.42 | $40.56 | 410,300 | — | — |
| 2021-02-08 | $19.12 | $42.11 | 338,300 | — | — |
| 2021-02-05 | $18.31 | $40.32 | 250,700 | — | — |
| 2021-02-04 | $18.24 | $40.17 | 371,900 | — | — |
| 2021-02-03 | $17.93 | $39.49 | 651,500 | — | — |
| 2021-02-02 | $17.09 | $37.64 | 606,100 | — | — |
| 2021-02-01 | $16.94 | $37.31 | 458,800 | — | — |
| 2021-01-29 | $17.10 | $37.66 | 567,400 | — | — |
| 2021-01-28 | $18.39 | $40.50 | 604,000 | — | — |
| 2021-01-27 | $19.24 | $42.37 | 1,039,600 | — | — |
| 2021-01-26 | $18.19 | $40.06 | 499,500 | — | — |
| 2021-01-25 | $18.91 | $41.64 | 598,000 | — | — |
| 2021-01-22 | $18.77 | $41.34 | 366,700 | — | — |
| 2021-01-21 | $18.69 | $41.16 | 497,000 | — | — |
| 2021-01-20 | $19.62 | $43.21 | 635,200 | — | — |
| 2021-01-19 | $19.38 | $42.68 | 765,900 | — | — |
| 2021-01-15 | $18.50 | $40.74 | 662,200 | — | — |
| 2021-01-14 | $18.62 | $41.01 | 687,800 | — | — |
| 2021-01-13 | $17.20 | $37.88 | 480,300 | — | — |
| 2021-01-12 | $17.91 | $39.44 | 823,000 | — | — |
| 2021-01-11 | $16.95 | $37.33 | 597,200 | — | — |
| 2021-01-08 | $16.22 | $35.72 | 1,364,700 | — | — |
| 2021-01-07 | $16.08 | $35.41 | 806,000 | — | — |
| 2021-01-06 | $15.41 | $33.94 | 578,400 | — | — |
| 2021-01-05 | $15.57 | $34.29 | 642,900 | — | — |
| 2021-01-04 | $14.81 | $32.61 | 467,800 | — | — |