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
- 1994-03-10 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 | $17.28 | $94.37 | 1,554,800 | — | — |
| 2021-12-30 | $17.54 | $95.79 | 2,136,900 | — | — |
| 2021-12-29 | $17.26 | $94.26 | 3,366,300 | — | — |
| 2021-12-28 | $17.23 | $94.10 | 1,995,200 | — | — |
| 2021-12-27 | $17.22 | $94.04 | 2,313,600 | — | — |
| 2021-12-23 | $17.03 | $93.01 | 2,358,400 | — | — |
| 2021-12-22 | $17.05 | $93.12 | 2,323,800 | — | — |
| 2021-12-21 | $16.60 | $90.66 | 3,567,100 | — | — |
| 2021-12-20 | $15.87 | $86.67 | 4,058,500 | — | — |
| 2021-12-17 | $16.66 | $90.99 | 3,969,800 | — | — |
| 2021-12-16 | $16.90 | $92.30 | 2,969,300 | — | — |
| 2021-12-15 | $17.18 | $93.83 | 2,292,900 | — | — |
| 2021-12-14 | $16.99 | $92.79 | 2,582,300 | — | — |
| 2021-12-13 | $17.28 | $94.37 | 3,918,900 | — | — |
| 2021-12-10 | $17.85 | $97.48 | 2,105,800 | — | — |
| 2021-12-09 | $17.77 | $97.05 | 3,855,600 | — | — |
| 2021-12-08 | $18.79 | $102.62 | 3,237,200 | — | — |
| 2021-12-07 | $19.19 | $104.80 | 2,835,900 | — | — |
| 2021-12-06 | $18.81 | $102.73 | 1,836,400 | — | — |
| 2021-12-03 | $18.10 | $98.85 | 2,596,400 | — | — |
| 2021-12-02 | $18.49 | $100.98 | 4,067,200 | — | — |
| 2021-12-01 | $17.56 | $95.90 | 4,805,100 | — | — |
| 2021-11-30 | $18.86 | $103.00 | 3,448,400 | — | — |
| 2021-11-29 | $19.81 | $108.19 | 2,493,900 | — | — |
| 2021-11-26 | $19.68 | $107.48 | 3,186,100 | — | — |
| 2021-11-24 | $20.76 | $113.38 | 2,277,000 | — | — |
| 2021-11-23 | $21.37 | $116.71 | 2,665,100 | — | — |
| 2021-11-22 | $21.53 | $117.58 | 1,625,600 | — | — |
| 2021-11-19 | $21.14 | $115.45 | 1,676,800 | — | — |
| 2021-11-18 | $21.65 | $118.24 | 2,136,700 | — | — |
| 2021-11-17 | $21.21 | $115.83 | 1,682,000 | — | — |
| 2021-11-16 | $21.14 | $115.45 | 1,380,900 | — | — |
| 2021-11-15 | $20.99 | $114.63 | 1,156,300 | — | — |
| 2021-11-12 | $21.01 | $114.74 | 1,207,000 | — | — |
| 2021-11-11 | $21.14 | $115.45 | 1,474,700 | — | — |
| 2021-11-10 | $20.64 | $112.72 | 2,642,500 | — | — |
| 2021-11-09 | $21.46 | $117.20 | 2,309,400 | — | — |
| 2021-11-08 | $21.73 | $118.67 | 4,378,200 | — | — |
| 2021-11-05 | $22.21 | $120.48 | 4,059,700 | — | — |
| 2021-11-04 | $21.64 | $117.38 | 3,080,200 | — | — |
| 2021-11-03 | $21.71 | $117.76 | 5,595,800 | — | — |
| 2021-11-02 | $21.40 | $116.08 | 11,766,000 | — | — |
| 2021-11-01 | $18.88 | $102.41 | 4,710,200 | — | — |
| 2021-10-29 | $18.09 | $98.13 | 3,895,500 | — | — |
| 2021-10-28 | $18.11 | $98.24 | 1,792,300 | — | — |
| 2021-10-27 | $17.89 | $97.04 | 2,089,100 | — | — |
| 2021-10-26 | $18.34 | $99.48 | 1,789,700 | — | — |
| 2021-10-25 | $18.33 | $99.43 | 2,349,700 | — | — |
| 2021-10-22 | $18.42 | $99.92 | 1,850,800 | — | — |
| 2021-10-21 | $18.19 | $98.67 | 2,051,200 | — | — |
| 2021-10-20 | $18.71 | $101.49 | 2,508,900 | — | — |
| 2021-10-19 | $18.06 | $97.97 | 2,254,500 | — | — |
| 2021-10-18 | $18.15 | $98.45 | 2,339,000 | — | — |
| 2021-10-15 | $17.70 | $96.01 | 2,181,200 | — | — |
| 2021-10-14 | $17.75 | $96.28 | 1,468,200 | — | — |
| 2021-10-13 | $17.66 | $95.80 | 1,778,100 | — | — |
| 2021-10-12 | $17.29 | $93.79 | 1,760,500 | — | — |
| 2021-10-11 | $17.46 | $94.71 | 886,000 | — | — |
| 2021-10-08 | $17.51 | $94.98 | 2,552,800 | — | — |
| 2021-10-07 | $17.72 | $96.12 | 2,630,200 | — | — |
| 2021-10-06 | $17.15 | $93.03 | 1,959,800 | — | — |
| 2021-10-05 | $16.96 | $92.00 | 1,834,000 | — | — |
| 2021-10-04 | $17.14 | $92.97 | 2,129,400 | — | — |
| 2021-10-01 | $17.41 | $94.44 | 2,927,300 | — | — |
| 2021-09-30 | $16.71 | $90.64 | 3,141,300 | — | — |
| 2021-09-29 | $17.33 | $94.01 | 1,826,800 | — | — |
| 2021-09-28 | $17.63 | $95.63 | 2,237,900 | — | — |
| 2021-09-27 | $17.84 | $96.77 | 2,282,800 | — | — |
| 2021-09-24 | $17.80 | $96.55 | 1,622,200 | — | — |
| 2021-09-23 | $18.20 | $98.72 | 2,464,200 | — | — |
| 2021-09-22 | $17.80 | $96.55 | 2,237,900 | — | — |
| 2021-09-21 | $17.27 | $93.68 | 1,937,200 | — | — |
| 2021-09-20 | $16.94 | $91.89 | 3,780,800 | — | — |
| 2021-09-17 | $17.37 | $94.22 | 13,248,800 | — | — |
| 2021-09-16 | $17.74 | $96.23 | 2,304,200 | — | — |
| 2021-09-15 | $17.77 | $96.39 | 2,602,900 | — | — |
| 2021-09-14 | $17.35 | $94.11 | 2,252,500 | — | — |
| 2021-09-13 | $17.58 | $95.36 | 3,057,000 | — | — |
| 2021-09-10 | $16.89 | $91.62 | 2,454,500 | — | — |
| 2021-09-09 | $17.26 | $93.63 | 2,746,300 | — | — |
| 2021-09-08 | $17.16 | $93.08 | 4,326,000 | — | — |
| 2021-09-07 | $17.27 | $93.68 | 2,457,100 | — | — |
| 2021-09-03 | $17.27 | $93.68 | 2,051,700 | — | — |
| 2021-09-02 | $17.40 | $94.39 | 3,239,700 | — | — |
| 2021-09-01 | $17.03 | $92.38 | 2,464,700 | — | — |
| 2021-08-31 | $17.08 | $92.65 | 7,439,800 | — | — |
| 2021-08-30 | $16.83 | $91.29 | 2,327,600 | — | — |
| 2021-08-27 | $16.74 | $90.81 | 2,897,200 | — | — |
| 2021-08-26 | $16.15 | $87.60 | 2,089,500 | — | — |
| 2021-08-25 | $16.39 | $88.91 | 2,074,500 | — | — |
| 2021-08-24 | $16.29 | $88.36 | 2,045,200 | — | — |
| 2021-08-23 | $16.00 | $86.79 | 2,865,500 | — | — |
| 2021-08-20 | $15.67 | $85.00 | 2,552,600 | — | — |
| 2021-08-19 | $15.36 | $83.32 | 4,251,100 | — | — |
| 2021-08-18 | $15.51 | $84.13 | 2,876,300 | — | — |
| 2021-08-17 | $15.51 | $83.32 | 4,386,800 | — | — |
| 2021-08-16 | $16.21 | $87.08 | 2,733,100 | — | — |
| 2021-08-13 | $16.86 | $90.57 | 1,958,200 | — | — |
| 2021-08-12 | $16.99 | $91.27 | 1,958,700 | — | — |
| 2021-08-11 | $17.15 | $92.13 | 1,651,700 | — | — |
| 2021-08-10 | $17.00 | $91.32 | 1,909,400 | — | — |
| 2021-08-09 | $16.84 | $90.46 | 3,278,200 | — | — |
| 2021-08-06 | $16.84 | $90.46 | 3,025,300 | — | — |
| 2021-08-05 | $16.61 | $89.23 | 3,811,100 | — | — |
| 2021-08-04 | $15.58 | $83.70 | 6,728,600 | — | — |
| 2021-08-03 | $16.45 | $88.37 | 3,918,100 | — | — |
| 2021-08-02 | $16.15 | $86.76 | 2,375,300 | — | — |
| 2021-07-30 | $16.30 | $87.56 | 3,236,000 | — | — |
| 2021-07-29 | $16.69 | $89.66 | 1,488,600 | — | — |
| 2021-07-28 | $16.54 | $88.85 | 1,640,100 | — | — |
| 2021-07-27 | $16.56 | $88.96 | 1,815,700 | — | — |
| 2021-07-26 | $16.87 | $90.63 | 1,422,600 | — | — |
| 2021-07-23 | $16.47 | $88.48 | 1,587,400 | — | — |
| 2021-07-22 | $16.57 | $89.01 | 1,884,500 | — | — |
| 2021-07-21 | $17.27 | $92.77 | 2,536,700 | — | — |
| 2021-07-20 | $16.72 | $89.82 | 3,219,000 | — | — |
| 2021-07-19 | $15.71 | $84.39 | 5,451,400 | — | — |
| 2021-07-16 | $16.78 | $90.14 | 3,530,400 | — | — |
| 2021-07-15 | $17.61 | $94.60 | 3,222,400 | — | — |
| 2021-07-14 | $17.52 | $94.12 | 3,817,400 | — | — |
| 2021-07-13 | $17.51 | $94.06 | 2,530,600 | — | — |
| 2021-07-12 | $18.16 | $97.56 | 1,681,100 | — | — |
| 2021-07-09 | $17.88 | $96.05 | 3,088,700 | — | — |
| 2021-07-08 | $17.20 | $92.40 | 3,769,200 | — | — |
| 2021-07-07 | $17.13 | $92.02 | 3,549,100 | — | — |
| 2021-07-06 | $17.58 | $94.44 | 5,995,900 | — | — |
| 2021-07-02 | $18.70 | $100.46 | 5,326,300 | — | — |
| 2021-07-01 | $18.50 | $99.38 | 2,770,100 | — | — |
| 2021-06-30 | $18.25 | $98.04 | 2,853,300 | — | — |
| 2021-06-29 | $18.36 | $98.63 | 4,361,800 | — | — |
| 2021-06-28 | $18.49 | $99.33 | 6,740,100 | — | — |
| 2021-06-25 | $18.43 | $99.01 | 9,992,100 | — | — |
| 2021-06-24 | $18.38 | $98.74 | 5,710,000 | — | — |
| 2021-06-23 | $18.19 | $97.72 | 4,149,900 | — | — |
| 2021-06-22 | $17.71 | $95.14 | 4,606,600 | — | — |
| 2021-06-21 | $17.77 | $95.46 | 4,577,700 | — | — |
| 2021-06-18 | $17.15 | $92.13 | 20,405,400 | — | — |
| 2021-06-17 | $17.20 | $92.40 | 6,122,800 | — | — |
| 2021-06-16 | $17.79 | $95.57 | 6,367,900 | — | — |
| 2021-06-15 | $17.10 | $91.86 | 4,440,400 | — | — |
| 2021-06-14 | $17.43 | $93.63 | 3,567,100 | — | — |
| 2021-06-11 | $17.69 | $95.03 | 3,407,000 | — | — |
| 2021-06-10 | $17.34 | $93.15 | 4,114,100 | — | — |
| 2021-06-09 | $18.01 | $96.75 | 4,269,900 | — | — |
| 2021-06-08 | $17.99 | $96.64 | 5,737,300 | — | — |
| 2021-06-07 | $17.70 | $95.08 | 4,963,100 | — | — |
| 2021-06-04 | $17.05 | $91.59 | 5,831,500 | — | — |
| 2021-06-03 | $17.56 | $94.33 | 6,359,700 | — | — |
| 2021-06-02 | $18.15 | $97.50 | 9,584,200 | — | — |
| 2021-06-01 | $16.64 | $89.39 | 5,868,400 | — | — |
| 2021-05-28 | $15.91 | $85.47 | 4,555,100 | — | — |
| 2021-05-27 | $16.15 | $86.76 | 10,718,800 | — | — |
| 2021-05-26 | $15.76 | $84.66 | 8,163,800 | — | — |
| 2021-05-25 | $14.96 | $80.36 | 4,698,100 | — | — |
| 2021-05-24 | $14.97 | $80.42 | 4,326,800 | — | — |
| 2021-05-21 | $14.33 | $76.98 | 2,278,000 | — | — |
| 2021-05-20 | $14.19 | $76.23 | 3,638,600 | — | — |
| 2021-05-19 | $14.43 | $77.52 | 5,319,600 | — | — |
| 2021-05-18 | $14.53 | $78.05 | 5,269,800 | — | — |
| 2021-05-17 | $14.31 | $76.87 | 5,996,800 | — | — |
| 2021-05-14 | $14.01 | $75.26 | 5,560,500 | — | — |
| 2021-05-13 | $13.44 | $72.20 | 4,818,700 | — | — |
| 2021-05-12 | $13.03 | $70.00 | 6,674,500 | — | — |
| 2021-05-11 | $14.14 | $75.96 | 8,211,400 | — | — |
| 2021-05-10 | $14.19 | $76.23 | 8,084,300 | — | — |
| 2021-05-07 | $13.74 | $73.81 | 2,280,900 | — | — |
| 2021-05-06 | $13.47 | $72.36 | 2,969,900 | — | — |
| 2021-05-05 | $13.50 | $71.72 | 4,469,900 | — | — |
| 2021-05-04 | $13.54 | $71.93 | 3,738,500 | — | — |
| 2021-05-03 | $13.94 | $74.05 | 3,077,800 | — | — |
| 2021-04-30 | $13.79 | $73.26 | 6,053,500 | — | — |
| 2021-04-29 | $14.11 | $74.96 | 5,201,900 | — | — |
| 2021-04-28 | $14.10 | $74.90 | 4,653,900 | — | — |
| 2021-04-27 | $14.08 | $74.80 | 5,784,000 | — | — |
| 2021-04-26 | $13.48 | $71.61 | 5,082,900 | — | — |
| 2021-04-23 | $12.98 | $68.95 | 2,012,800 | — | — |
| 2021-04-22 | $12.68 | $67.36 | 2,948,900 | — | — |
| 2021-04-21 | $12.76 | $67.78 | 3,164,500 | — | — |
| 2021-04-20 | $12.27 | $65.18 | 6,216,700 | — | — |
| 2021-04-19 | $12.67 | $67.31 | 3,959,900 | — | — |
| 2021-04-16 | $12.60 | $66.93 | 10,744,400 | — | — |
| 2021-04-15 | $12.50 | $66.40 | 3,745,700 | — | — |
| 2021-04-14 | $12.33 | $65.50 | 3,629,200 | — | — |
| 2021-04-13 | $12.16 | $64.60 | 4,126,000 | — | — |
| 2021-04-12 | $12.23 | $64.97 | 3,850,300 | — | — |
| 2021-04-09 | $12.17 | $64.65 | 3,205,000 | — | — |
| 2021-04-08 | $12.36 | $65.66 | 3,972,800 | — | — |
| 2021-04-07 | $12.38 | $65.77 | 4,117,900 | — | — |
| 2021-04-06 | $12.18 | $64.70 | 4,088,100 | — | — |
| 2021-04-05 | $11.86 | $63.00 | 3,763,900 | — | — |
| 2021-04-01 | $11.97 | $63.59 | 3,916,300 | — | — |
| 2021-03-31 | $11.70 | $62.15 | 5,081,400 | — | — |
| 2021-03-30 | $11.80 | $62.68 | 11,091,500 | — | — |
| 2021-03-29 | $11.57 | $61.46 | 19,233,800 | — | — |
| 2021-03-26 | $12.18 | $64.70 | 17,617,500 | — | — |
| 2021-03-25 | $12.14 | $64.49 | 6,870,200 | — | — |
| 2021-03-24 | $11.96 | $63.53 | 7,187,400 | — | — |
| 2021-03-23 | $12.35 | $65.61 | 9,607,800 | — | — |
| 2021-03-22 | $12.98 | $68.95 | 5,649,300 | — | — |
| 2021-03-19 | $13.00 | $69.06 | 10,771,700 | — | — |
| 2021-03-18 | $13.33 | $70.81 | 7,067,400 | — | — |
| 2021-03-17 | $13.73 | $72.94 | 5,461,500 | — | — |
| 2021-03-16 | $13.45 | $71.45 | 7,833,600 | — | — |
| 2021-03-15 | $14.25 | $75.70 | 13,282,100 | — | — |
| 2021-03-12 | $13.43 | $71.34 | 5,863,400 | — | — |
| 2021-03-11 | $13.41 | $71.24 | 6,988,000 | — | — |
| 2021-03-10 | $13.75 | $73.04 | 11,807,700 | — | — |
| 2021-03-09 | $13.55 | $71.98 | 11,272,900 | — | — |
| 2021-03-08 | $13.58 | $72.14 | 7,340,700 | — | — |
| 2021-03-05 | $13.43 | $71.34 | 7,877,000 | — | — |
| 2021-03-04 | $13.73 | $72.94 | 13,764,900 | — | — |
| 2021-03-03 | $13.63 | $72.41 | 9,469,600 | — | — |
| 2021-03-02 | $13.00 | $69.06 | 5,219,200 | — | — |
| 2021-03-01 | $13.00 | $69.06 | 6,466,900 | — | — |
| 2021-02-26 | $12.92 | $68.63 | 7,196,500 | — | — |
| 2021-02-25 | $13.19 | $70.07 | 11,450,600 | — | — |
| 2021-02-24 | $13.79 | $73.26 | 8,418,900 | — | — |
| 2021-02-23 | $13.15 | $69.86 | 12,887,200 | — | — |
| 2021-02-22 | $13.36 | $70.97 | 12,079,300 | — | — |
| 2021-02-19 | $12.52 | $66.51 | 5,614,200 | — | — |
| 2021-02-18 | $12.45 | $66.14 | 4,512,500 | — | — |
| 2021-02-17 | $12.68 | $66.56 | 4,439,300 | — | — |
| 2021-02-16 | $12.81 | $67.25 | 6,573,000 | — | — |
| 2021-02-12 | $12.90 | $67.72 | 4,055,800 | — | — |
| 2021-02-11 | $12.75 | $66.93 | 5,986,700 | — | — |
| 2021-02-10 | $13.05 | $68.51 | 7,374,600 | — | — |
| 2021-02-09 | $13.00 | $68.24 | 5,974,900 | — | — |
| 2021-02-08 | $13.28 | $69.71 | 6,164,900 | — | — |
| 2021-02-05 | $12.97 | $68.09 | 6,826,600 | — | — |
| 2021-02-04 | $12.87 | $67.56 | 14,325,100 | — | — |
| 2021-02-03 | $12.41 | $65.15 | 14,747,800 | — | — |
| 2021-02-02 | $12.31 | $64.62 | 22,124,500 | — | — |
| 2021-02-01 | $14.01 | $73.54 | 25,428,800 | — | — |
| 2021-01-29 | $15.70 | $82.42 | 14,640,700 | — | — |
| 2021-01-28 | $19.01 | $99.79 | 21,758,600 | — | — |
| 2021-01-27 | $22.38 | $117.48 | 58,466,600 | — | — |
| 2021-01-26 | $19.46 | $102.15 | 17,421,700 | — | — |
| 2021-01-25 | $17.24 | $90.50 | 21,128,200 | — | — |
| 2021-01-22 | $14.25 | $74.80 | 6,979,600 | — | — |
| 2021-01-21 | $13.32 | $69.92 | 4,854,200 | — | — |
| 2021-01-20 | $14.07 | $73.86 | 3,873,300 | — | — |
| 2021-01-19 | $14.58 | $76.54 | 7,021,400 | — | — |
| 2021-01-15 | $13.58 | $71.29 | 5,916,400 | — | — |
| 2021-01-14 | $14.20 | $74.54 | 14,053,400 | — | — |
| 2021-01-13 | $12.81 | $67.25 | 6,274,800 | — | — |
| 2021-01-12 | $11.96 | $62.78 | 2,534,700 | — | — |
| 2021-01-11 | $11.42 | $59.95 | 1,881,000 | — | — |
| 2021-01-08 | $11.66 | $61.21 | 2,483,200 | — | — |
| 2021-01-07 | $11.45 | $60.11 | 2,489,600 | — | — |
| 2021-01-06 | $11.59 | $60.84 | 7,164,600 | — | — |
| 2021-01-05 | $10.97 | $57.59 | 3,288,300 | — | — |
| 2021-01-04 | $10.66 | $55.96 | 3,668,300 | — | — |