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
- 2002-04-12 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 | $14.24 | $14.24 | 5,776,200 | — | — |
| 2021-12-30 | $14.24 | $14.24 | 6,189,300 | — | — |
| 2021-12-29 | $14.38 | $14.38 | 5,908,400 | — | — |
| 2021-12-28 | $14.68 | $14.68 | 5,639,100 | — | — |
| 2021-12-27 | $14.56 | $14.56 | 5,503,000 | — | — |
| 2021-12-23 | $14.67 | $14.67 | 7,348,900 | — | — |
| 2021-12-22 | $14.64 | $14.64 | 5,343,100 | — | — |
| 2021-12-21 | $14.52 | $14.52 | 8,263,400 | — | — |
| 2021-12-20 | $13.65 | $13.65 | 6,971,800 | — | — |
| 2021-12-17 | $13.91 | $13.91 | 10,595,600 | — | — |
| 2021-12-16 | $13.61 | $13.61 | 6,638,400 | — | — |
| 2021-12-15 | $13.96 | $13.96 | 7,582,700 | — | — |
| 2021-12-14 | $13.97 | $13.97 | 5,944,300 | — | — |
| 2021-12-13 | $13.97 | $13.97 | 7,043,800 | — | — |
| 2021-12-10 | $14.35 | $14.35 | 5,812,000 | — | — |
| 2021-12-09 | $14.42 | $14.42 | 6,164,300 | — | — |
| 2021-12-08 | $14.50 | $14.50 | 8,223,800 | — | — |
| 2021-12-07 | $14.07 | $14.07 | 10,354,900 | — | — |
| 2021-12-06 | $14.27 | $14.27 | 9,580,500 | — | — |
| 2021-12-03 | $13.60 | $13.60 | 8,228,800 | — | — |
| 2021-12-02 | $13.85 | $13.85 | 10,146,500 | — | — |
| 2021-12-01 | $12.86 | $12.86 | 11,362,100 | — | — |
| 2021-11-30 | $13.42 | $13.42 | 10,361,900 | — | — |
| 2021-11-29 | $13.53 | $13.53 | 12,696,500 | — | — |
| 2021-11-26 | $13.62 | $13.62 | 11,870,800 | — | — |
| 2021-11-24 | $14.46 | $14.46 | 5,782,600 | — | — |
| 2021-11-23 | $14.34 | $14.34 | 4,432,500 | — | — |
| 2021-11-22 | $14.50 | $14.50 | 6,455,200 | — | — |
| 2021-11-19 | $14.40 | $14.40 | 7,416,600 | — | — |
| 2021-11-18 | $14.47 | $14.47 | 5,784,800 | — | — |
| 2021-11-17 | $14.86 | $14.86 | 5,717,600 | — | — |
| 2021-11-16 | $14.89 | $14.89 | 9,391,300 | — | — |
| 2021-11-15 | $15.36 | $15.36 | 5,887,900 | — | — |
| 2021-11-12 | $15.16 | $15.16 | 4,934,900 | — | — |
| 2021-11-11 | $15.39 | $15.39 | 3,588,700 | — | — |
| 2021-11-10 | $15.52 | $15.52 | 6,201,500 | — | — |
| 2021-11-09 | $15.91 | $15.91 | 4,843,800 | — | — |
| 2021-11-08 | $15.93 | $15.93 | 9,046,600 | — | — |
| 2021-11-05 | $16.12 | $16.12 | 14,508,500 | — | — |
| 2021-11-04 | $14.98 | $14.98 | 5,390,000 | — | — |
| 2021-11-03 | $15.15 | $15.15 | 9,607,200 | — | — |
| 2021-11-02 | $14.69 | $14.69 | 6,453,200 | — | — |
| 2021-11-01 | $14.62 | $14.62 | 8,494,000 | — | — |
| 2021-10-29 | $14.03 | $14.03 | 9,622,300 | — | — |
| 2021-10-28 | $14.15 | $14.15 | 6,281,400 | — | — |
| 2021-10-27 | $14.09 | $14.09 | 8,453,200 | — | — |
| 2021-10-26 | $14.60 | $14.60 | 8,348,700 | — | — |
| 2021-10-25 | $14.74 | $14.74 | 5,434,700 | — | — |
| 2021-10-22 | $14.64 | $14.64 | 6,597,900 | — | — |
| 2021-10-21 | $14.86 | $14.86 | 5,986,600 | — | — |
| 2021-10-20 | $14.90 | $14.90 | 5,793,200 | — | — |
| 2021-10-19 | $14.90 | $14.90 | 6,313,500 | — | — |
| 2021-10-18 | $14.96 | $14.96 | 7,935,400 | — | — |
| 2021-10-15 | $15.28 | $15.28 | 8,236,600 | — | — |
| 2021-10-14 | $15.45 | $15.45 | 6,113,600 | — | — |
| 2021-10-13 | $15.32 | $15.32 | 8,332,400 | — | — |
| 2021-10-12 | $15.82 | $15.82 | 7,256,000 | — | — |
| 2021-10-11 | $15.45 | $15.45 | 4,282,800 | — | — |
| 2021-10-08 | $15.54 | $15.54 | 3,830,500 | — | — |
| 2021-10-07 | $15.50 | $15.50 | 6,773,100 | — | — |
| 2021-10-06 | $15.69 | $15.69 | 9,828,300 | — | — |
| 2021-10-05 | $16.12 | $16.12 | 6,541,700 | — | — |
| 2021-10-04 | $16.17 | $16.17 | 8,422,200 | — | — |
| 2021-10-01 | $16.31 | $16.31 | 11,414,500 | — | — |
| 2021-09-30 | $15.29 | $15.29 | 7,491,600 | — | — |
| 2021-09-29 | $15.67 | $15.67 | 8,068,700 | — | — |
| 2021-09-28 | $15.96 | $15.96 | 5,578,800 | — | — |
| 2021-09-27 | $16.13 | $16.13 | 7,023,700 | — | — |
| 2021-09-24 | $16.05 | $16.05 | 7,234,700 | — | — |
| 2021-09-23 | $15.73 | $15.73 | 7,152,700 | — | — |
| 2021-09-22 | $15.18 | $15.18 | 7,014,600 | — | — |
| 2021-09-21 | $14.76 | $14.76 | 12,548,400 | — | — |
| 2021-09-20 | $15.51 | $15.51 | 6,835,400 | — | — |
| 2021-09-17 | $15.22 | $15.22 | 7,411,300 | — | — |
| 2021-09-16 | $15.23 | $15.23 | 6,623,900 | — | — |
| 2021-09-15 | $14.96 | $14.96 | 4,540,000 | — | — |
| 2021-09-14 | $14.86 | $14.86 | 5,557,300 | — | — |
| 2021-09-13 | $15.04 | $15.04 | 6,342,600 | — | — |
| 2021-09-10 | $14.68 | $14.68 | 8,963,200 | — | — |
| 2021-09-09 | $15.30 | $15.30 | 11,304,500 | — | — |
| 2021-09-08 | $14.71 | $14.71 | 5,353,100 | — | — |
| 2021-09-07 | $15.00 | $15.00 | 4,931,800 | — | — |
| 2021-09-03 | $14.94 | $14.94 | 4,887,300 | — | — |
| 2021-09-02 | $15.20 | $15.20 | 5,712,700 | — | — |
| 2021-09-01 | $15.09 | $15.09 | 4,126,400 | — | — |
| 2021-08-31 | $15.13 | $15.13 | 5,766,300 | — | — |
| 2021-08-30 | $14.93 | $14.93 | 7,230,600 | — | — |
| 2021-08-27 | $15.42 | $15.42 | 5,243,500 | — | — |
| 2021-08-26 | $15.17 | $15.17 | 6,145,000 | — | — |
| 2021-08-25 | $15.37 | $15.37 | 4,997,900 | — | — |
| 2021-08-24 | $15.27 | $15.27 | 6,985,700 | — | — |
| 2021-08-23 | $14.72 | $14.72 | 6,744,300 | — | — |
| 2021-08-20 | $14.16 | $14.16 | 5,512,300 | — | — |
| 2021-08-19 | $14.11 | $14.11 | 7,460,200 | — | — |
| 2021-08-18 | $14.53 | $14.53 | 6,273,400 | — | — |
| 2021-08-17 | $14.76 | $14.76 | 6,847,500 | — | — |
| 2021-08-16 | $15.14 | $15.14 | 6,282,800 | — | — |
| 2021-08-13 | $15.35 | $15.35 | 4,218,900 | — | — |
| 2021-08-12 | $15.60 | $15.60 | 6,528,800 | — | — |
| 2021-08-11 | $15.83 | $15.83 | 7,737,200 | — | — |
| 2021-08-10 | $15.50 | $15.50 | 7,210,900 | — | — |
| 2021-08-09 | $15.14 | $15.14 | 7,012,400 | — | — |
| 2021-08-06 | $15.25 | $15.25 | 5,513,200 | — | — |
| 2021-08-05 | $15.17 | $15.17 | 7,977,600 | — | — |
| 2021-08-04 | $14.47 | $14.47 | 8,971,600 | — | — |
| 2021-08-03 | $14.78 | $14.78 | 6,253,900 | — | — |
| 2021-08-02 | $14.69 | $14.69 | 9,025,400 | — | — |
| 2021-07-30 | $14.79 | $14.79 | 8,499,900 | — | — |
| 2021-07-29 | $15.15 | $15.15 | 7,108,600 | — | — |
| 2021-07-28 | $15.31 | $15.31 | 10,485,900 | — | — |
| 2021-07-27 | $14.96 | $14.96 | 15,048,300 | — | — |
| 2021-07-26 | $16.07 | $16.07 | 6,265,900 | — | — |
| 2021-07-23 | $15.53 | $15.53 | 3,895,800 | — | — |
| 2021-07-22 | $15.66 | $15.66 | 7,963,000 | — | — |
| 2021-07-21 | $15.87 | $15.87 | 10,696,400 | — | — |
| 2021-07-20 | $15.35 | $15.35 | 13,561,200 | — | — |
| 2021-07-19 | $14.40 | $14.40 | 16,568,000 | — | — |
| 2021-07-16 | $14.84 | $14.84 | 10,322,000 | — | — |
| 2021-07-15 | $15.58 | $15.58 | 7,026,700 | — | — |
| 2021-07-14 | $15.62 | $15.62 | 6,683,100 | — | — |
| 2021-07-13 | $15.85 | $15.85 | 7,842,300 | — | — |
| 2021-07-12 | $16.50 | $16.50 | 5,260,100 | — | — |
| 2021-07-09 | $16.47 | $16.47 | 6,182,000 | — | — |
| 2021-07-08 | $16.06 | $16.06 | 7,462,400 | — | — |
| 2021-07-07 | $16.16 | $16.16 | 6,593,700 | — | — |
| 2021-07-06 | $16.57 | $16.57 | 7,897,500 | — | — |
| 2021-07-02 | $17.10 | $17.10 | 4,916,800 | — | — |
| 2021-07-01 | $17.12 | $17.12 | 10,403,500 | — | — |
| 2021-06-30 | $16.78 | $16.78 | 11,348,900 | — | — |
| 2021-06-29 | $16.71 | $16.71 | 7,732,600 | — | — |
| 2021-06-28 | $16.93 | $16.93 | 9,725,700 | — | — |
| 2021-06-25 | $17.18 | $17.18 | 5,395,800 | — | — |
| 2021-06-24 | $17.37 | $17.37 | 6,073,300 | — | — |
| 2021-06-23 | $17.32 | $17.32 | 6,282,200 | — | — |
| 2021-06-22 | $17.46 | $17.46 | 4,652,000 | — | — |
| 2021-06-21 | $17.65 | $17.65 | 6,518,500 | — | — |
| 2021-06-18 | $17.31 | $17.31 | 10,474,900 | — | — |
| 2021-06-17 | $17.33 | $17.33 | 8,474,000 | — | — |
| 2021-06-16 | $18.03 | $18.03 | 4,639,800 | — | — |
| 2021-06-15 | $18.07 | $18.07 | 6,430,100 | — | — |
| 2021-06-14 | $18.33 | $18.33 | 5,640,900 | — | — |
| 2021-06-11 | $18.65 | $18.65 | 9,869,400 | — | — |
| 2021-06-10 | $18.44 | $18.44 | 6,781,400 | — | — |
| 2021-06-09 | $18.83 | $18.83 | 6,847,200 | — | — |
| 2021-06-08 | $19.33 | $19.33 | 6,235,100 | — | — |
| 2021-06-07 | $19.16 | $19.16 | 3,968,100 | — | — |
| 2021-06-04 | $19.06 | $19.06 | 6,755,400 | — | — |
| 2021-06-03 | $19.04 | $19.04 | 9,615,000 | — | — |
| 2021-06-02 | $19.92 | $19.92 | 7,403,700 | — | — |
| 2021-06-01 | $20.24 | $20.24 | 6,479,600 | — | — |
| 2021-05-28 | $20.10 | $20.10 | 5,053,700 | — | — |
| 2021-05-27 | $20.55 | $20.55 | 3,860,500 | — | — |
| 2021-05-26 | $20.33 | $20.33 | 4,638,100 | — | — |
| 2021-05-25 | $19.86 | $19.86 | 9,512,700 | — | — |
| 2021-05-24 | $20.03 | $20.03 | 4,915,800 | — | — |
| 2021-05-21 | $19.40 | $19.40 | 4,186,800 | — | — |
| 2021-05-20 | $19.58 | $19.58 | 6,810,800 | — | — |
| 2021-05-19 | $19.77 | $19.77 | 6,793,200 | — | — |
| 2021-05-18 | $20.04 | $20.04 | 6,377,100 | — | — |
| 2021-05-17 | $19.91 | $19.91 | 4,901,400 | — | — |
| 2021-05-14 | $19.68 | $19.68 | 5,384,500 | — | — |
| 2021-05-13 | $18.95 | $18.95 | 5,735,900 | — | — |
| 2021-05-12 | $18.40 | $18.40 | 5,506,600 | — | — |
| 2021-05-11 | $19.05 | $19.05 | 5,474,500 | — | — |
| 2021-05-10 | $19.27 | $19.27 | 4,241,400 | — | — |
| 2021-05-07 | $19.56 | $19.56 | 4,694,200 | — | — |
| 2021-05-06 | $19.33 | $19.33 | 5,757,500 | — | — |
| 2021-05-05 | $19.32 | $19.32 | 5,302,400 | — | — |
| 2021-05-04 | $19.05 | $19.05 | 8,140,900 | — | — |
| 2021-05-03 | $19.70 | $19.70 | 8,188,800 | — | — |
| 2021-04-30 | $20.36 | $20.36 | 7,107,200 | — | — |
| 2021-04-29 | $19.91 | $19.91 | 5,233,400 | — | — |
| 2021-04-28 | $20.02 | $20.02 | 6,583,900 | — | — |
| 2021-04-27 | $20.12 | $20.12 | 10,782,800 | — | — |
| 2021-04-26 | $20.57 | $20.57 | 7,296,900 | — | — |
| 2021-04-23 | $20.28 | $20.28 | 5,497,200 | — | — |
| 2021-04-22 | $19.85 | $19.85 | 8,551,600 | — | — |
| 2021-04-21 | $19.91 | $19.91 | 7,712,900 | — | — |
| 2021-04-20 | $19.29 | $19.29 | 8,925,100 | — | — |
| 2021-04-19 | $20.19 | $20.19 | 6,118,500 | — | — |
| 2021-04-16 | $20.30 | $20.30 | 5,637,000 | — | — |
| 2021-04-15 | $20.69 | $20.69 | 6,765,800 | — | — |
| 2021-04-14 | $20.83 | $20.83 | 8,885,500 | — | — |
| 2021-04-13 | $20.77 | $20.77 | 9,561,600 | — | — |
| 2021-04-12 | $20.50 | $20.50 | 4,904,400 | — | — |
| 2021-04-09 | $21.06 | $21.06 | 4,964,100 | — | — |
| 2021-04-08 | $21.09 | $21.09 | 6,565,100 | — | — |
| 2021-04-07 | $21.05 | $21.05 | 5,806,700 | — | — |
| 2021-04-06 | $21.25 | $21.25 | 8,667,100 | — | — |
| 2021-04-05 | $21.17 | $21.17 | 14,706,200 | — | — |
| 2021-04-01 | $20.37 | $20.37 | 4,946,300 | — | — |
| 2021-03-31 | $20.34 | $20.34 | 6,771,200 | — | — |
| 2021-03-30 | $20.57 | $20.57 | 9,454,200 | — | — |
| 2021-03-29 | $19.59 | $19.59 | 6,605,000 | — | — |
| 2021-03-26 | $19.69 | $19.69 | 5,635,200 | — | — |
| 2021-03-25 | $19.64 | $19.64 | 9,254,300 | — | — |
| 2021-03-24 | $18.79 | $18.79 | 9,453,400 | — | — |
| 2021-03-23 | $19.25 | $19.25 | 14,798,500 | — | — |
| 2021-03-22 | $19.20 | $19.20 | 21,252,300 | — | — |
| 2021-03-19 | $21.00 | $21.00 | 8,677,300 | — | — |
| 2021-03-18 | $20.70 | $20.70 | 8,361,200 | — | — |
| 2021-03-17 | $21.18 | $21.18 | 7,052,700 | — | — |
| 2021-03-16 | $20.74 | $20.74 | 8,906,100 | — | — |
| 2021-03-15 | $21.64 | $21.64 | 14,640,500 | — | — |
| 2021-03-12 | $20.43 | $20.43 | 9,517,900 | — | — |
| 2021-03-11 | $19.43 | $19.43 | 11,952,400 | — | — |
| 2021-03-10 | $19.90 | $19.90 | 7,195,100 | — | — |
| 2021-03-09 | $20.25 | $20.25 | 9,640,500 | — | — |
| 2021-03-08 | $20.46 | $20.46 | 15,703,100 | — | — |
| 2021-03-05 | $18.63 | $18.63 | 13,585,200 | — | — |
| 2021-03-04 | $18.82 | $18.82 | 10,587,200 | — | — |
| 2021-03-03 | $19.12 | $19.12 | 8,838,700 | — | — |
| 2021-03-02 | $18.46 | $18.46 | 4,913,300 | — | — |
| 2021-03-01 | $18.48 | $18.48 | 7,700,500 | — | — |
| 2021-02-26 | $18.43 | $18.43 | 8,001,000 | — | — |
| 2021-02-25 | $18.49 | $18.49 | 9,857,900 | — | — |
| 2021-02-24 | $19.14 | $19.14 | 13,941,300 | — | — |
| 2021-02-23 | $19.15 | $19.15 | 15,476,200 | — | — |
| 2021-02-22 | $18.49 | $18.49 | 14,051,900 | — | — |
| 2021-02-19 | $17.39 | $17.39 | 7,000,000 | — | — |
| 2021-02-18 | $16.81 | $16.81 | 5,174,900 | — | — |
| 2021-02-17 | $16.92 | $16.92 | 5,675,300 | — | — |
| 2021-02-16 | $16.73 | $16.73 | 9,633,200 | — | — |
| 2021-02-12 | $16.45 | $16.45 | 6,349,300 | — | — |
| 2021-02-11 | $16.52 | $16.52 | 5,798,900 | — | — |
| 2021-02-10 | $16.64 | $16.64 | 6,513,100 | — | — |
| 2021-02-09 | $16.31 | $16.31 | 8,073,700 | — | — |
| 2021-02-08 | $16.46 | $16.46 | 10,077,100 | — | — |
| 2021-02-05 | $15.80 | $15.80 | 7,024,800 | — | — |
| 2021-02-04 | $15.95 | $15.95 | 17,360,500 | — | — |
| 2021-02-03 | $15.00 | $15.00 | 13,120,200 | — | — |
| 2021-02-02 | $14.43 | $14.43 | 9,029,000 | — | — |
| 2021-02-01 | $14.32 | $14.32 | 6,497,900 | — | — |
| 2021-01-29 | $14.34 | $14.34 | 9,805,300 | — | — |
| 2021-01-28 | $14.65 | $14.65 | 14,906,000 | — | — |
| 2021-01-27 | $14.68 | $14.68 | 10,653,700 | — | — |
| 2021-01-26 | $14.85 | $14.85 | 7,328,500 | — | — |
| 2021-01-25 | $14.59 | $14.59 | 8,928,000 | — | — |
| 2021-01-22 | $15.29 | $15.29 | 4,820,600 | — | — |
| 2021-01-21 | $15.27 | $15.27 | 6,894,800 | — | — |
| 2021-01-20 | $15.64 | $15.64 | 7,424,200 | — | — |
| 2021-01-19 | $15.06 | $15.06 | 7,843,100 | — | — |
| 2021-01-15 | $14.93 | $14.93 | 8,461,600 | — | — |
| 2021-01-14 | $15.72 | $15.72 | 12,520,900 | — | — |
| 2021-01-13 | $14.92 | $14.92 | 8,684,300 | — | — |
| 2021-01-12 | $14.81 | $14.81 | 8,967,400 | — | — |
| 2021-01-11 | $14.54 | $14.54 | 5,650,300 | — | — |
| 2021-01-08 | $14.69 | $14.69 | 6,749,900 | — | — |
| 2021-01-07 | $14.51 | $14.51 | 7,059,500 | — | — |
| 2021-01-06 | $14.57 | $14.57 | 12,191,600 | — | — |
| 2021-01-05 | $14.29 | $14.29 | 8,219,100 | — | — |
| 2021-01-04 | $14.03 | $14.03 | 8,512,300 | — | — |