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
- 2000-04-17 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 | $18.28 | $18.28 | 1,496,400 | — | — |
| 2021-12-30 | $18.63 | $18.63 | 1,121,600 | — | — |
| 2021-12-29 | $18.99 | $18.99 | 942,300 | — | — |
| 2021-12-28 | $18.84 | $18.84 | 1,047,500 | — | — |
| 2021-12-27 | $19.02 | $19.02 | 1,417,800 | — | — |
| 2021-12-23 | $19.28 | $19.28 | 1,580,900 | — | — |
| 2021-12-22 | $19.10 | $19.10 | 1,078,000 | — | — |
| 2021-12-21 | $18.93 | $18.93 | 1,741,100 | — | — |
| 2021-12-20 | $18.68 | $18.68 | 2,613,400 | — | — |
| 2021-12-17 | $18.20 | $18.20 | 6,267,900 | — | — |
| 2021-12-16 | $17.63 | $17.63 | 1,574,500 | — | — |
| 2021-12-15 | $17.86 | $17.86 | 1,966,900 | — | — |
| 2021-12-14 | $17.00 | $17.00 | 2,034,200 | — | — |
| 2021-12-13 | $17.00 | $17.00 | 1,426,400 | — | — |
| 2021-12-10 | $16.65 | $16.65 | 1,789,300 | — | — |
| 2021-12-09 | $16.57 | $16.57 | 1,524,500 | — | — |
| 2021-12-08 | $16.87 | $16.87 | 1,280,900 | — | — |
| 2021-12-07 | $16.57 | $16.57 | 1,953,000 | — | — |
| 2021-12-06 | $16.18 | $16.18 | 2,860,500 | — | — |
| 2021-12-03 | $15.84 | $15.84 | 2,503,900 | — | — |
| 2021-12-02 | $16.48 | $16.48 | 1,339,100 | — | — |
| 2021-12-01 | $16.40 | $16.40 | 1,935,700 | — | — |
| 2021-11-30 | $16.79 | $16.79 | 2,445,300 | — | — |
| 2021-11-29 | $16.91 | $16.91 | 1,617,200 | — | — |
| 2021-11-26 | $17.06 | $17.06 | 1,382,900 | — | — |
| 2021-11-24 | $17.48 | $17.48 | 1,432,500 | — | — |
| 2021-11-23 | $17.40 | $17.40 | 1,615,000 | — | — |
| 2021-11-22 | $17.22 | $17.22 | 1,978,700 | — | — |
| 2021-11-19 | $18.03 | $18.03 | 2,393,900 | — | — |
| 2021-11-18 | $17.49 | $17.49 | 1,217,800 | — | — |
| 2021-11-17 | $17.88 | $17.88 | 1,240,100 | — | — |
| 2021-11-16 | $17.93 | $17.93 | 1,795,700 | — | — |
| 2021-11-15 | $18.07 | $18.07 | 1,500,400 | — | — |
| 2021-11-12 | $18.10 | $18.10 | 3,288,700 | — | — |
| 2021-11-11 | $17.84 | $17.84 | 2,057,300 | — | — |
| 2021-11-10 | $18.34 | $18.34 | 1,394,800 | — | — |
| 2021-11-09 | $18.44 | $18.44 | 1,599,600 | — | — |
| 2021-11-08 | $18.76 | $18.76 | 1,677,400 | — | — |
| 2021-11-05 | $19.36 | $19.36 | 1,852,500 | — | — |
| 2021-11-04 | $18.93 | $18.93 | 2,812,600 | — | — |
| 2021-11-03 | $19.24 | $19.24 | 5,756,100 | — | — |
| 2021-11-02 | $21.88 | $21.88 | 3,527,100 | — | — |
| 2021-11-01 | $21.70 | $21.70 | 2,909,400 | — | — |
| 2021-10-29 | $21.51 | $21.51 | 1,927,600 | — | — |
| 2021-10-28 | $21.76 | $21.76 | 1,044,500 | — | — |
| 2021-10-27 | $21.30 | $21.30 | 918,800 | — | — |
| 2021-10-26 | $21.66 | $21.66 | 992,300 | — | — |
| 2021-10-25 | $21.63 | $21.63 | 837,800 | — | — |
| 2021-10-22 | $21.40 | $21.40 | 913,200 | — | — |
| 2021-10-21 | $21.33 | $21.33 | 1,333,800 | — | — |
| 2021-10-20 | $21.64 | $21.64 | 1,104,500 | — | — |
| 2021-10-19 | $21.50 | $21.50 | 755,700 | — | — |
| 2021-10-18 | $21.31 | $21.31 | 1,438,000 | — | — |
| 2021-10-15 | $21.82 | $21.82 | 3,196,900 | — | — |
| 2021-10-14 | $21.84 | $21.84 | 1,247,000 | — | — |
| 2021-10-13 | $21.45 | $21.45 | 1,138,200 | — | — |
| 2021-10-12 | $21.40 | $21.40 | 1,396,600 | — | — |
| 2021-10-11 | $21.67 | $21.67 | 959,900 | — | — |
| 2021-10-08 | $21.62 | $21.62 | 1,755,200 | — | — |
| 2021-10-07 | $21.56 | $21.56 | 1,968,300 | — | — |
| 2021-10-06 | $20.90 | $20.90 | 1,603,700 | — | — |
| 2021-10-05 | $20.91 | $20.91 | 1,442,000 | — | — |
| 2021-10-04 | $21.04 | $21.04 | 1,839,200 | — | — |
| 2021-10-01 | $21.54 | $21.54 | 1,828,000 | — | — |
| 2021-09-30 | $21.14 | $21.14 | 2,343,600 | — | — |
| 2021-09-29 | $20.63 | $20.63 | 1,841,500 | — | — |
| 2021-09-28 | $20.60 | $20.60 | 1,290,600 | — | — |
| 2021-09-27 | $20.70 | $20.70 | 1,206,300 | — | — |
| 2021-09-24 | $20.35 | $20.35 | 913,300 | — | — |
| 2021-09-23 | $20.50 | $20.50 | 1,177,700 | — | — |
| 2021-09-22 | $20.20 | $20.20 | 992,200 | — | — |
| 2021-09-21 | $20.33 | $20.33 | 1,211,400 | — | — |
| 2021-09-20 | $19.82 | $19.82 | 2,337,600 | — | — |
| 2021-09-17 | $20.72 | $20.72 | 3,938,200 | — | — |
| 2021-09-16 | $20.54 | $20.54 | 1,137,200 | — | — |
| 2021-09-15 | $20.47 | $20.47 | 1,289,100 | — | — |
| 2021-09-14 | $20.13 | $20.13 | 917,600 | — | — |
| 2021-09-13 | $20.22 | $20.22 | 2,040,800 | — | — |
| 2021-09-10 | $19.96 | $19.96 | 1,745,500 | — | — |
| 2021-09-09 | $19.54 | $19.54 | 1,385,000 | — | — |
| 2021-09-08 | $19.88 | $19.88 | 1,305,500 | — | — |
| 2021-09-07 | $19.52 | $19.52 | 2,154,400 | — | — |
| 2021-09-03 | $19.77 | $19.77 | 3,601,600 | — | — |
| 2021-09-02 | $20.27 | $20.27 | 2,585,500 | — | — |
| 2021-09-01 | $19.54 | $19.54 | 3,497,700 | — | — |
| 2021-08-31 | $19.17 | $19.17 | 1,848,600 | — | — |
| 2021-08-30 | $19.26 | $19.26 | 1,564,500 | — | — |
| 2021-08-27 | $19.43 | $19.43 | 2,055,900 | — | — |
| 2021-08-26 | $19.04 | $19.04 | 1,939,800 | — | — |
| 2021-08-25 | $18.91 | $18.91 | 1,440,900 | — | — |
| 2021-08-24 | $18.93 | $18.93 | 1,382,200 | — | — |
| 2021-08-23 | $18.79 | $18.79 | 1,459,900 | — | — |
| 2021-08-20 | $18.44 | $18.44 | 1,407,600 | — | — |
| 2021-08-19 | $17.79 | $17.79 | 1,793,900 | — | — |
| 2021-08-18 | $18.26 | $18.26 | 1,897,900 | — | — |
| 2021-08-17 | $19.00 | $19.00 | 2,332,800 | — | — |
| 2021-08-16 | $18.49 | $18.49 | 2,220,600 | — | — |
| 2021-08-13 | $18.28 | $18.28 | 3,118,800 | — | — |
| 2021-08-12 | $17.97 | $17.97 | 2,107,500 | — | — |
| 2021-08-11 | $17.45 | $17.45 | 1,657,900 | — | — |
| 2021-08-10 | $17.21 | $17.21 | 2,522,700 | — | — |
| 2021-08-09 | $17.55 | $17.55 | 3,954,600 | — | — |
| 2021-08-06 | $17.25 | $17.25 | 4,167,400 | — | — |
| 2021-08-05 | $17.00 | $17.00 | 2,241,500 | — | — |
| 2021-08-04 | $16.79 | $16.79 | 2,820,800 | — | — |
| 2021-08-03 | $16.97 | $16.97 | 2,294,000 | — | — |
| 2021-08-02 | $17.23 | $17.23 | 2,204,000 | — | — |
| 2021-07-30 | $16.85 | $16.85 | 1,194,900 | — | — |
| 2021-07-29 | $16.86 | $16.86 | 1,228,000 | — | — |
| 2021-07-28 | $17.14 | $17.14 | 1,471,900 | — | — |
| 2021-07-27 | $16.65 | $16.65 | 1,780,900 | — | — |
| 2021-07-26 | $16.51 | $16.51 | 1,295,900 | — | — |
| 2021-07-23 | $16.73 | $16.73 | 1,097,100 | — | — |
| 2021-07-22 | $16.94 | $16.94 | 1,162,400 | — | — |
| 2021-07-21 | $17.03 | $17.03 | 2,132,600 | — | — |
| 2021-07-20 | $16.88 | $16.88 | 3,172,600 | — | — |
| 2021-07-19 | $16.30 | $16.30 | 3,286,600 | — | — |
| 2021-07-16 | $16.80 | $16.80 | 3,973,700 | — | — |
| 2021-07-15 | $17.41 | $17.41 | 2,178,100 | — | — |
| 2021-07-14 | $17.49 | $17.49 | 1,717,000 | — | — |
| 2021-07-13 | $17.71 | $17.71 | 1,628,800 | — | — |
| 2021-07-12 | $18.02 | $18.02 | 1,734,800 | — | — |
| 2021-07-09 | $18.01 | $18.01 | 1,306,500 | — | — |
| 2021-07-08 | $17.83 | $17.83 | 3,081,800 | — | — |
| 2021-07-07 | $17.97 | $17.97 | 3,486,600 | — | — |
| 2021-07-06 | $18.39 | $18.39 | 3,325,100 | — | — |
| 2021-07-02 | $18.26 | $18.26 | 3,360,200 | — | — |
| 2021-07-01 | $18.64 | $18.64 | 4,049,200 | — | — |
| 2021-06-30 | $18.22 | $18.22 | 3,785,200 | — | — |
| 2021-06-29 | $17.95 | $17.95 | 4,922,900 | — | — |
| 2021-06-28 | $18.02 | $18.02 | 16,565,600 | — | — |
| 2021-06-25 | $23.42 | $23.42 | 6,571,200 | — | — |
| 2021-06-24 | $22.86 | $22.86 | 1,334,100 | — | — |
| 2021-06-23 | $22.22 | $22.22 | 1,392,900 | — | — |
| 2021-06-22 | $22.83 | $22.83 | 1,422,600 | — | — |
| 2021-06-21 | $22.74 | $22.74 | 1,476,600 | — | — |
| 2021-06-18 | $22.41 | $22.41 | 2,887,100 | — | — |
| 2021-06-17 | $22.13 | $22.13 | 1,285,100 | — | — |
| 2021-06-16 | $22.43 | $22.43 | 1,046,600 | — | — |
| 2021-06-15 | $22.64 | $22.64 | 1,170,100 | — | — |
| 2021-06-14 | $22.76 | $22.76 | 1,188,600 | — | — |
| 2021-06-11 | $22.98 | $22.98 | 758,100 | — | — |
| 2021-06-10 | $22.95 | $22.95 | 1,308,600 | — | — |
| 2021-06-09 | $22.78 | $22.78 | 1,363,500 | — | — |
| 2021-06-08 | $22.21 | $22.21 | 1,703,700 | — | — |
| 2021-06-07 | $22.06 | $22.06 | 1,996,500 | — | — |
| 2021-06-04 | $22.37 | $22.37 | 871,700 | — | — |
| 2021-06-03 | $22.19 | $22.19 | 1,181,200 | — | — |
| 2021-06-02 | $22.33 | $22.33 | 2,251,500 | — | — |
| 2021-06-01 | $22.89 | $22.89 | 1,386,600 | — | — |
| 2021-05-28 | $22.55 | $22.55 | 1,875,400 | — | — |
| 2021-05-27 | $22.48 | $22.48 | 1,162,200 | — | — |
| 2021-05-26 | $22.40 | $22.40 | 1,970,600 | — | — |
| 2021-05-25 | $22.36 | $22.36 | 2,947,700 | — | — |
| 2021-05-24 | $23.68 | $23.68 | 989,400 | — | — |
| 2021-05-21 | $24.46 | $24.46 | 1,518,300 | — | — |
| 2021-05-20 | $24.33 | $24.33 | 1,552,300 | — | — |
| 2021-05-19 | $23.60 | $23.60 | 1,980,200 | — | — |
| 2021-05-18 | $24.34 | $24.34 | 1,495,500 | — | — |
| 2021-05-17 | $25.24 | $25.24 | 850,100 | — | — |
| 2021-05-14 | $25.56 | $25.56 | 1,335,400 | — | — |
| 2021-05-13 | $25.45 | $25.45 | 1,652,900 | — | — |
| 2021-05-12 | $25.16 | $25.16 | 1,977,400 | — | — |
| 2021-05-11 | $24.69 | $24.69 | 2,246,000 | — | — |
| 2021-05-10 | $24.95 | $24.95 | 2,180,300 | — | — |
| 2021-05-07 | $25.11 | $25.11 | 2,409,300 | — | — |
| 2021-05-06 | $23.22 | $23.22 | 1,910,900 | — | — |
| 2021-05-05 | $23.97 | $23.97 | 2,201,600 | — | — |
| 2021-05-04 | $23.81 | $23.81 | 1,508,000 | — | — |
| 2021-05-03 | $24.76 | $24.76 | 1,377,100 | — | — |
| 2021-04-30 | $24.62 | $24.62 | 1,408,100 | — | — |
| 2021-04-29 | $24.69 | $24.69 | 658,500 | — | — |
| 2021-04-28 | $24.75 | $24.75 | 865,600 | — | — |
| 2021-04-27 | $24.63 | $24.63 | 1,551,600 | — | — |
| 2021-04-26 | $24.86 | $24.86 | 1,338,500 | — | — |
| 2021-04-23 | $24.73 | $24.73 | 1,529,000 | — | — |
| 2021-04-22 | $24.66 | $24.66 | 870,000 | — | — |
| 2021-04-21 | $24.67 | $24.67 | 1,561,200 | — | — |
| 2021-04-20 | $24.51 | $24.51 | 1,787,500 | — | — |
| 2021-04-19 | $23.74 | $23.74 | 1,305,100 | — | — |
| 2021-04-16 | $23.59 | $23.59 | 1,721,000 | — | — |
| 2021-04-15 | $23.95 | $23.95 | 1,161,600 | — | — |
| 2021-04-14 | $24.05 | $24.05 | 1,544,600 | — | — |
| 2021-04-13 | $23.42 | $23.42 | 959,400 | — | — |
| 2021-04-12 | $23.03 | $23.03 | 2,054,300 | — | — |
| 2021-04-09 | $23.12 | $23.12 | 1,491,700 | — | — |
| 2021-04-08 | $23.36 | $23.36 | 1,086,900 | — | — |
| 2021-04-07 | $23.42 | $23.42 | 1,522,600 | — | — |
| 2021-04-06 | $23.33 | $23.33 | 2,272,500 | — | — |
| 2021-04-05 | $23.48 | $23.48 | 1,747,900 | — | — |
| 2021-04-01 | $23.12 | $23.12 | 1,613,400 | — | — |
| 2021-03-31 | $22.59 | $22.59 | 2,116,900 | — | — |
| 2021-03-30 | $21.97 | $21.97 | 1,395,500 | — | — |
| 2021-03-29 | $22.08 | $22.08 | 1,719,000 | — | — |
| 2021-03-26 | $22.69 | $22.69 | 1,247,500 | — | — |
| 2021-03-25 | $22.05 | $22.05 | 1,880,200 | — | — |
| 2021-03-24 | $21.87 | $21.87 | 1,971,800 | — | — |
| 2021-03-23 | $22.72 | $22.72 | 1,789,000 | — | — |
| 2021-03-22 | $23.62 | $23.62 | 1,604,400 | — | — |
| 2021-03-19 | $23.40 | $23.40 | 4,245,400 | — | — |
| 2021-03-18 | $22.86 | $22.86 | 1,299,100 | — | — |
| 2021-03-17 | $23.15 | $23.15 | 1,441,200 | — | — |
| 2021-03-16 | $23.57 | $23.57 | 1,828,000 | — | — |
| 2021-03-15 | $24.17 | $24.17 | 2,126,600 | — | — |
| 2021-03-12 | $23.28 | $23.28 | 1,508,100 | — | — |
| 2021-03-11 | $22.82 | $22.82 | 1,438,500 | — | — |
| 2021-03-10 | $22.21 | $22.21 | 1,599,300 | — | — |
| 2021-03-09 | $22.20 | $22.20 | 2,247,000 | — | — |
| 2021-03-08 | $22.10 | $22.10 | 2,546,400 | — | — |
| 2021-03-05 | $22.33 | $22.33 | 2,005,500 | — | — |
| 2021-03-04 | $21.31 | $21.31 | 1,579,600 | — | — |
| 2021-03-03 | $21.33 | $21.33 | 1,113,600 | — | — |
| 2021-03-02 | $22.01 | $22.01 | 2,010,300 | — | — |
| 2021-03-01 | $22.30 | $22.30 | 1,504,300 | — | — |
| 2021-02-26 | $21.66 | $21.66 | 1,764,600 | — | — |
| 2021-02-25 | $21.96 | $21.96 | 1,379,300 | — | — |
| 2021-02-24 | $22.66 | $22.66 | 1,444,100 | — | — |
| 2021-02-23 | $22.22 | $22.22 | 1,661,200 | — | — |
| 2021-02-22 | $22.01 | $22.01 | 1,447,000 | — | — |
| 2021-02-19 | $22.21 | $22.21 | 1,223,000 | — | — |
| 2021-02-18 | $22.26 | $22.26 | 2,023,700 | — | — |
| 2021-02-17 | $22.86 | $22.86 | 2,894,900 | — | — |
| 2021-02-16 | $21.94 | $21.94 | 3,567,600 | — | — |
| 2021-02-12 | $21.91 | $21.91 | 3,557,100 | — | — |
| 2021-02-11 | $22.07 | $22.07 | 4,257,900 | — | — |
| 2021-02-10 | $23.03 | $23.03 | 1,375,800 | — | — |
| 2021-02-09 | $22.95 | $22.95 | 2,107,700 | — | — |
| 2021-02-08 | $23.81 | $23.81 | 1,695,900 | — | — |
| 2021-02-05 | $23.17 | $23.17 | 2,544,500 | — | — |
| 2021-02-04 | $22.91 | $22.91 | 1,745,100 | — | — |
| 2021-02-03 | $22.88 | $22.88 | 1,655,000 | — | — |
| 2021-02-02 | $22.56 | $22.56 | 1,682,500 | — | — |
| 2021-02-01 | $22.22 | $22.22 | 1,786,000 | — | — |
| 2021-01-29 | $22.21 | $22.21 | 1,784,800 | — | — |
| 2021-01-28 | $22.30 | $22.30 | 2,034,500 | — | — |
| 2021-01-27 | $22.32 | $22.32 | 2,309,100 | — | — |
| 2021-01-26 | $22.46 | $22.46 | 1,707,900 | — | — |
| 2021-01-25 | $22.82 | $22.82 | 2,537,400 | — | — |
| 2021-01-22 | $22.14 | $22.14 | 3,736,100 | — | — |
| 2021-01-21 | $21.32 | $21.32 | 2,779,100 | — | — |
| 2021-01-20 | $22.22 | $22.22 | 6,136,300 | — | — |
| 2021-01-19 | $23.59 | $23.59 | 1,795,200 | — | — |
| 2021-01-15 | $23.73 | $23.73 | 2,171,100 | — | — |
| 2021-01-14 | $23.78 | $23.78 | 3,229,700 | — | — |
| 2021-01-13 | $24.37 | $24.37 | 2,472,800 | — | — |
| 2021-01-12 | $25.22 | $25.22 | 3,493,100 | — | — |
| 2021-01-11 | $24.15 | $24.15 | 3,437,300 | — | — |
| 2021-01-08 | $22.82 | $22.82 | 3,862,000 | — | — |
| 2021-01-07 | $22.49 | $22.49 | 2,293,800 | — | — |
| 2021-01-06 | $21.86 | $21.86 | 4,591,100 | — | — |
| 2021-01-05 | $21.37 | $21.37 | 3,158,000 | — | — |
| 2021-01-04 | $20.53 | $20.53 | 2,346,100 | — | — |