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
- 2000-03-28 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 | $19.79 | $26.11 | 2,905,600 | — | — |
| 2021-12-30 | $19.65 | $25.93 | 3,080,000 | — | — |
| 2021-12-29 | $19.43 | $25.64 | 3,192,800 | — | — |
| 2021-12-28 | $19.54 | $25.78 | 4,276,900 | — | — |
| 2021-12-27 | $19.49 | $25.71 | 4,633,400 | — | — |
| 2021-12-23 | $19.33 | $25.50 | 2,349,300 | — | — |
| 2021-12-22 | $19.37 | $25.56 | 4,715,800 | — | — |
| 2021-12-21 | $18.92 | $24.96 | 5,228,500 | — | — |
| 2021-12-20 | $18.44 | $24.33 | 5,278,100 | — | — |
| 2021-12-17 | $18.81 | $24.82 | 7,897,600 | — | — |
| 2021-12-16 | $19.19 | $25.32 | 4,969,000 | — | — |
| 2021-12-15 | $19.41 | $25.61 | 10,476,400 | — | — |
| 2021-12-14 | $19.66 | $25.94 | 8,118,000 | — | — |
| 2021-12-13 | $19.65 | $25.93 | 7,189,500 | — | — |
| 2021-12-10 | $19.90 | $26.26 | 9,070,800 | — | — |
| 2021-12-09 | $20.00 | $26.39 | 16,332,300 | — | — |
| 2021-12-08 | $19.72 | $26.02 | 15,681,400 | — | — |
| 2021-12-07 | $19.10 | $25.20 | 23,707,800 | — | — |
| 2021-12-06 | $18.30 | $24.14 | 26,899,400 | — | — |
| 2021-12-03 | $18.48 | $24.38 | 10,195,200 | — | — |
| 2021-12-02 | $18.69 | $24.66 | 24,911,900 | — | — |
| 2021-12-01 | $18.52 | $24.44 | 38,079,300 | — | — |
| 2021-11-30 | $18.46 | $24.36 | 16,361,100 | — | — |
| 2021-11-29 | $18.99 | $25.06 | 9,156,200 | — | — |
| 2021-11-26 | $18.82 | $24.83 | 6,967,100 | — | — |
| 2021-11-24 | $19.79 | $26.11 | 23,226,500 | — | — |
| 2021-11-23 | $19.50 | $25.73 | 28,667,600 | — | — |
| 2021-11-22 | $19.30 | $25.46 | 14,247,500 | — | — |
| 2021-11-19 | $20.47 | $27.01 | 4,639,100 | — | — |
| 2021-11-18 | $20.50 | $27.05 | 3,827,000 | — | — |
| 2021-11-17 | $20.38 | $26.89 | 3,060,600 | — | — |
| 2021-11-16 | $20.31 | $26.80 | 3,323,100 | — | — |
| 2021-11-15 | $20.52 | $27.07 | 2,149,500 | — | — |
| 2021-11-12 | $20.66 | $27.26 | 6,758,600 | — | — |
| 2021-11-11 | $20.60 | $27.18 | 2,606,700 | — | — |
| 2021-11-10 | $20.76 | $27.39 | 5,358,100 | — | — |
| 2021-11-09 | $21.11 | $27.85 | 5,411,900 | — | — |
| 2021-11-08 | $21.04 | $27.76 | 9,858,400 | — | — |
| 2021-11-05 | $20.64 | $27.23 | 9,364,400 | — | — |
| 2021-11-04 | $20.57 | $27.14 | 9,308,600 | — | — |
| 2021-11-03 | $20.70 | $27.31 | 11,402,700 | — | — |
| 2021-11-02 | $21.18 | $27.94 | 5,850,400 | — | — |
| 2021-11-01 | $21.28 | $28.08 | 8,252,100 | — | — |
| 2021-10-29 | $21.15 | $27.91 | 8,012,200 | — | — |
| 2021-10-28 | $21.29 | $28.09 | 9,991,700 | — | — |
| 2021-10-27 | $21.72 | $28.66 | 22,156,700 | — | — |
| 2021-10-26 | $21.70 | $28.63 | 14,343,800 | — | — |
| 2021-10-25 | $21.87 | $28.85 | 21,584,100 | — | — |
| 2021-10-22 | $19.90 | $26.26 | 14,136,100 | — | — |
| 2021-10-21 | $20.09 | $26.51 | 5,959,000 | — | — |
| 2021-10-20 | $19.97 | $26.35 | 3,269,900 | — | — |
| 2021-10-19 | $20.09 | $26.51 | 3,448,800 | — | — |
| 2021-10-18 | $19.90 | $26.26 | 4,083,900 | — | — |
| 2021-10-15 | $19.45 | $25.66 | 3,751,900 | — | — |
| 2021-10-14 | $19.37 | $25.56 | 5,310,400 | — | — |
| 2021-10-13 | $18.93 | $24.98 | 2,349,300 | — | — |
| 2021-10-12 | $18.88 | $24.91 | 3,070,100 | — | — |
| 2021-10-11 | $18.77 | $24.76 | 3,997,700 | — | — |
| 2021-10-08 | $18.62 | $24.57 | 2,971,200 | — | — |
| 2021-10-07 | $18.90 | $24.94 | 4,548,800 | — | — |
| 2021-10-06 | $18.69 | $24.66 | 4,456,300 | — | — |
| 2021-10-05 | $18.84 | $24.86 | 9,509,600 | — | — |
| 2021-10-04 | $18.74 | $24.73 | 5,327,700 | — | — |
| 2021-10-01 | $18.94 | $24.99 | 3,135,700 | — | — |
| 2021-09-30 | $18.87 | $24.90 | 4,973,900 | — | — |
| 2021-09-29 | $19.21 | $25.35 | 4,886,200 | — | — |
| 2021-09-28 | $18.98 | $25.04 | 5,272,100 | — | — |
| 2021-09-27 | $19.85 | $26.19 | 4,122,600 | — | — |
| 2021-09-24 | $19.54 | $25.78 | 2,140,500 | — | — |
| 2021-09-23 | $19.57 | $25.82 | 2,997,400 | — | — |
| 2021-09-22 | $19.22 | $25.36 | 2,857,900 | — | — |
| 2021-09-21 | $19.23 | $25.37 | 2,286,500 | — | — |
| 2021-09-20 | $19.19 | $25.32 | 3,951,600 | — | — |
| 2021-09-17 | $19.53 | $25.77 | 6,404,300 | — | — |
| 2021-09-16 | $19.95 | $26.32 | 8,199,800 | — | — |
| 2021-09-15 | $19.46 | $25.68 | 4,286,800 | — | — |
| 2021-09-14 | $19.19 | $25.32 | 4,479,200 | — | — |
| 2021-09-13 | $19.31 | $25.48 | 3,181,600 | — | — |
| 2021-09-10 | $19.36 | $25.54 | 3,886,600 | — | — |
| 2021-09-09 | $19.53 | $25.77 | 8,893,800 | — | — |
| 2021-09-08 | $19.61 | $25.87 | 3,504,500 | — | — |
| 2021-09-07 | $19.60 | $25.86 | 2,631,100 | — | — |
| 2021-09-03 | $19.79 | $26.11 | 3,150,600 | — | — |
| 2021-09-02 | $19.75 | $26.06 | 5,629,000 | — | — |
| 2021-09-01 | $19.79 | $26.11 | 7,006,400 | — | — |
| 2021-08-31 | $19.62 | $25.89 | 7,460,900 | — | — |
| 2021-08-30 | $19.29 | $25.45 | 8,327,300 | — | — |
| 2021-08-27 | $19.19 | $25.32 | 8,364,000 | — | — |
| 2021-08-26 | $18.74 | $24.73 | 3,305,300 | — | — |
| 2021-08-25 | $18.85 | $24.87 | 5,748,500 | — | — |
| 2021-08-24 | $18.90 | $24.94 | 5,143,000 | — | — |
| 2021-08-23 | $18.62 | $24.57 | 4,439,900 | — | — |
| 2021-08-20 | $18.55 | $24.47 | 3,274,700 | — | — |
| 2021-08-19 | $18.55 | $24.47 | 3,517,000 | — | — |
| 2021-08-18 | $18.60 | $24.54 | 5,286,200 | — | — |
| 2021-08-17 | $18.86 | $24.88 | 5,668,600 | — | — |
| 2021-08-16 | $19.08 | $25.17 | 7,659,800 | — | — |
| 2021-08-13 | $19.36 | $25.54 | 4,767,400 | — | — |
| 2021-08-12 | $19.42 | $25.62 | 8,478,900 | — | — |
| 2021-08-11 | $18.85 | $24.87 | 4,489,800 | — | — |
| 2021-08-10 | $19.03 | $25.11 | 4,574,700 | — | — |
| 2021-08-09 | $19.15 | $25.27 | 4,212,300 | — | — |
| 2021-08-06 | $19.02 | $25.09 | 3,416,100 | — | — |
| 2021-08-05 | $19.27 | $25.42 | 3,926,200 | — | — |
| 2021-08-04 | $19.33 | $25.50 | 4,032,100 | — | — |
| 2021-08-03 | $18.81 | $24.82 | 4,964,100 | — | — |
| 2021-08-02 | $18.41 | $24.29 | 7,113,600 | — | — |
| 2021-07-30 | $18.59 | $24.53 | 4,325,500 | — | — |
| 2021-07-29 | $18.82 | $24.83 | 6,974,300 | — | — |
| 2021-07-28 | $18.59 | $24.53 | 6,440,000 | — | — |
| 2021-07-27 | $18.17 | $23.90 | 7,144,800 | — | — |
| 2021-07-26 | $18.36 | $24.15 | 5,254,800 | — | — |
| 2021-07-23 | $18.29 | $24.06 | 8,082,600 | — | — |
| 2021-07-22 | $17.60 | $23.15 | 2,452,100 | — | — |
| 2021-07-21 | $17.52 | $23.05 | 3,723,100 | — | — |
| 2021-07-20 | $17.40 | $22.89 | 5,217,900 | — | — |
| 2021-07-19 | $17.23 | $22.67 | 7,318,800 | — | — |
| 2021-07-16 | $17.63 | $23.19 | 2,461,400 | — | — |
| 2021-07-15 | $17.98 | $23.65 | 3,553,700 | — | — |
| 2021-07-14 | $17.91 | $23.56 | 2,730,700 | — | — |
| 2021-07-13 | $17.80 | $23.42 | 4,057,400 | — | — |
| 2021-07-12 | $17.66 | $23.23 | 10,746,500 | — | — |
| 2021-07-09 | $17.36 | $22.84 | 4,204,800 | — | — |
| 2021-07-08 | $17.14 | $22.55 | 6,231,500 | — | — |
| 2021-07-07 | $17.60 | $23.15 | 5,391,900 | — | — |
| 2021-07-06 | $17.31 | $22.77 | 6,124,600 | — | — |
| 2021-07-02 | $17.28 | $22.73 | 3,805,800 | — | — |
| 2021-07-01 | $17.11 | $22.51 | 3,915,500 | — | — |
| 2021-06-30 | $17.10 | $22.49 | 3,867,900 | — | — |
| 2021-06-29 | $17.24 | $22.68 | 5,035,400 | — | — |
| 2021-06-28 | $17.54 | $23.07 | 4,582,700 | — | — |
| 2021-06-25 | $17.47 | $22.98 | 3,639,000 | — | — |
| 2021-06-24 | $17.23 | $22.67 | 2,963,500 | — | — |
| 2021-06-23 | $16.94 | $22.28 | 3,493,200 | — | — |
| 2021-06-22 | $17.04 | $22.42 | 3,342,900 | — | — |
| 2021-06-21 | $17.22 | $22.65 | 3,555,600 | — | — |
| 2021-06-18 | $16.86 | $22.18 | 3,788,200 | — | — |
| 2021-06-17 | $17.13 | $22.53 | 4,458,200 | — | — |
| 2021-06-16 | $17.38 | $22.86 | 3,857,100 | — | — |
| 2021-06-15 | $17.60 | $23.15 | 3,356,700 | — | — |
| 2021-06-14 | $17.55 | $23.09 | 3,834,600 | — | — |
| 2021-06-11 | $17.55 | $23.09 | 3,291,300 | — | — |
| 2021-06-10 | $17.61 | $23.17 | 5,110,200 | — | — |
| 2021-06-09 | $17.43 | $22.93 | 3,993,800 | — | — |
| 2021-06-08 | $17.81 | $23.43 | 3,408,100 | — | — |
| 2021-06-07 | $17.92 | $23.57 | 9,915,300 | — | — |
| 2021-06-04 | $17.93 | $23.59 | 3,731,700 | — | — |
| 2021-06-03 | $17.85 | $23.48 | 3,472,700 | — | — |
| 2021-06-02 | $17.94 | $23.60 | 5,714,600 | — | — |
| 2021-06-01 | $17.95 | $23.61 | 4,092,000 | — | — |
| 2021-05-28 | $18.01 | $23.69 | 4,372,900 | — | — |
| 2021-05-27 | $18.17 | $23.90 | 3,241,400 | — | — |
| 2021-05-26 | $17.97 | $23.64 | 3,291,800 | — | — |
| 2021-05-25 | $17.67 | $23.24 | 4,796,400 | — | — |
| 2021-05-24 | $17.78 | $23.39 | 2,555,300 | — | — |
| 2021-05-21 | $17.64 | $23.20 | 4,985,600 | — | — |
| 2021-05-20 | $17.22 | $22.65 | 4,399,600 | — | — |
| 2021-05-19 | $17.24 | $22.68 | 7,187,900 | — | — |
| 2021-05-18 | $17.18 | $22.60 | 5,000,500 | — | — |
| 2021-05-17 | $17.05 | $22.43 | 4,393,100 | — | — |
| 2021-05-14 | $16.54 | $21.76 | 8,819,500 | — | — |
| 2021-05-13 | $16.16 | $21.26 | 5,219,500 | — | — |
| 2021-05-12 | $15.92 | $20.94 | 10,105,100 | — | — |
| 2021-05-11 | $16.57 | $21.80 | 4,038,900 | — | — |
| 2021-05-10 | $16.67 | $21.93 | 7,623,000 | — | — |
| 2021-05-07 | $16.68 | $21.94 | 5,793,200 | — | — |
| 2021-05-06 | $16.66 | $21.92 | 4,996,600 | — | — |
| 2021-05-05 | $16.31 | $21.46 | 5,931,500 | — | — |
| 2021-05-04 | $15.96 | $20.99 | 11,579,800 | — | — |
| 2021-05-03 | $16.33 | $21.48 | 11,028,200 | — | — |
| 2021-04-30 | $16.30 | $21.44 | 9,204,700 | — | — |
| 2021-04-29 | $16.77 | $22.06 | 7,388,900 | — | — |
| 2021-04-28 | $16.77 | $22.06 | 7,206,200 | — | — |
| 2021-04-27 | $16.14 | $21.23 | 14,116,700 | — | — |
| 2021-04-26 | $15.94 | $20.97 | 19,919,700 | — | — |
| 2021-04-23 | $15.08 | $19.84 | 9,240,400 | — | — |
| 2021-04-22 | $15.02 | $19.76 | 15,449,300 | — | — |
| 2021-04-21 | $14.70 | $19.34 | 11,519,300 | — | — |
| 2021-04-20 | $14.60 | $19.21 | 7,189,900 | — | — |
| 2021-04-19 | $14.95 | $19.67 | 6,078,000 | — | — |
| 2021-04-16 | $15.22 | $20.02 | 4,316,800 | — | — |
| 2021-04-15 | $15.35 | $20.19 | 8,685,200 | — | — |
| 2021-04-14 | $14.76 | $19.42 | 7,565,900 | — | — |
| 2021-04-13 | $14.65 | $19.27 | 15,190,100 | — | — |
| 2021-04-12 | $14.37 | $18.90 | 6,886,100 | — | — |
| 2021-04-09 | $15.37 | $20.22 | 5,211,900 | — | — |
| 2021-04-08 | $15.43 | $20.30 | 3,331,800 | — | — |
| 2021-04-07 | $15.59 | $20.51 | 5,429,000 | — | — |
| 2021-04-06 | $15.48 | $20.36 | 4,144,600 | — | — |
| 2021-04-05 | $15.83 | $20.82 | 10,711,100 | — | — |
| 2021-04-01 | $16.21 | $21.32 | 4,032,800 | — | — |
| 2021-03-31 | $16.03 | $21.09 | 5,781,400 | — | — |
| 2021-03-30 | $16.19 | $21.30 | 4,171,800 | — | — |
| 2021-03-29 | $16.01 | $21.06 | 2,181,600 | — | — |
| 2021-03-26 | $16.24 | $21.36 | 6,414,900 | — | — |
| 2021-03-25 | $15.94 | $20.97 | 5,930,500 | — | — |
| 2021-03-24 | $15.64 | $20.57 | 4,996,300 | — | — |
| 2021-03-23 | $15.94 | $20.97 | 8,019,300 | — | — |
| 2021-03-22 | $15.92 | $20.94 | 4,991,500 | — | — |
| 2021-03-19 | $16.17 | $21.27 | 8,085,700 | — | — |
| 2021-03-18 | $15.88 | $20.89 | 8,986,500 | — | — |
| 2021-03-17 | $16.41 | $21.59 | 7,236,800 | — | — |
| 2021-03-16 | $16.71 | $21.98 | 5,824,600 | — | — |
| 2021-03-15 | $16.67 | $21.93 | 3,995,100 | — | — |
| 2021-03-12 | $16.83 | $22.14 | 4,117,500 | — | — |
| 2021-03-11 | $17.44 | $22.94 | 6,774,500 | — | — |
| 2021-03-10 | $17.25 | $22.69 | 5,344,800 | — | — |
| 2021-03-09 | $17.34 | $22.81 | 8,408,000 | — | — |
| 2021-03-08 | $16.78 | $22.07 | 6,978,500 | — | — |
| 2021-03-05 | $16.96 | $22.31 | 7,329,200 | — | — |
| 2021-03-04 | $16.96 | $22.31 | 10,081,700 | — | — |
| 2021-03-03 | $17.15 | $22.56 | 4,686,400 | — | — |
| 2021-03-02 | $16.84 | $22.15 | 9,543,100 | — | — |
| 2021-03-01 | $16.93 | $22.27 | 5,575,500 | — | — |
| 2021-02-26 | $16.61 | $21.85 | 10,129,900 | — | — |
| 2021-02-25 | $17.17 | $22.59 | 10,966,300 | — | — |
| 2021-02-24 | $17.68 | $23.26 | 6,259,400 | — | — |
| 2021-02-23 | $17.26 | $22.70 | 7,758,800 | — | — |
| 2021-02-22 | $16.95 | $22.30 | 9,477,500 | — | — |
| 2021-02-19 | $17.39 | $22.88 | 7,097,500 | — | — |
| 2021-02-18 | $17.58 | $23.13 | 8,461,900 | — | — |
| 2021-02-17 | $17.96 | $23.63 | 7,194,300 | — | — |
| 2021-02-16 | $18.12 | $23.84 | 8,958,700 | — | — |
| 2021-02-12 | $18.10 | $23.81 | 10,645,000 | — | — |
| 2021-02-11 | $17.55 | $23.09 | 9,379,300 | — | — |
| 2021-02-10 | $17.61 | $23.17 | 16,946,100 | — | — |
| 2021-02-09 | $17.72 | $23.31 | 13,692,300 | — | — |
| 2021-02-08 | $17.65 | $23.22 | 14,241,800 | — | — |
| 2021-02-05 | $17.56 | $23.10 | 12,043,200 | — | — |
| 2021-02-04 | $17.35 | $22.82 | 5,981,000 | — | — |
| 2021-02-03 | $17.24 | $22.68 | 9,514,500 | — | — |
| 2021-02-02 | $17.34 | $22.81 | 15,044,100 | — | — |
| 2021-02-01 | $17.00 | $22.36 | 16,938,000 | — | — |
| 2021-01-29 | $15.10 | $19.86 | 16,391,000 | — | — |
| 2021-01-28 | $14.94 | $19.65 | 10,671,700 | — | — |
| 2021-01-27 | $14.32 | $18.84 | 12,450,600 | — | — |
| 2021-01-26 | $14.87 | $19.56 | 7,875,200 | — | — |
| 2021-01-25 | $14.80 | $19.47 | 7,454,900 | — | — |
| 2021-01-22 | $14.97 | $19.69 | 12,459,100 | — | — |
| 2021-01-21 | $15.32 | $20.15 | 11,793,000 | — | — |
| 2021-01-20 | $15.32 | $20.15 | 5,532,000 | — | — |
| 2021-01-19 | $15.08 | $19.84 | 6,197,200 | — | — |
| 2021-01-15 | $14.97 | $19.69 | 5,938,100 | — | — |
| 2021-01-14 | $15.14 | $19.92 | 4,537,100 | — | — |
| 2021-01-13 | $15.28 | $20.10 | 6,247,700 | — | — |
| 2021-01-12 | $15.21 | $20.01 | 15,854,600 | — | — |
| 2021-01-11 | $14.87 | $19.56 | 5,125,600 | — | — |
| 2021-01-08 | $14.98 | $19.71 | 6,407,200 | — | — |
| 2021-01-07 | $14.89 | $19.59 | 14,000,400 | — | — |
| 2021-01-06 | $15.16 | $19.94 | 13,355,100 | — | — |
| 2021-01-05 | $14.80 | $19.47 | 6,422,500 | — | — |
| 2021-01-04 | $14.44 | $19.00 | 9,199,800 | — | — |