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
- 2014-04-02 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 | $17.50 | $17.50 | 1,080,700 | — | — |
| 2021-12-30 | $17.94 | $17.94 | 1,562,300 | — | — |
| 2021-12-29 | $17.00 | $17.00 | 1,461,200 | — | — |
| 2021-12-28 | $17.58 | $17.58 | 1,058,500 | — | — |
| 2021-12-27 | $18.07 | $18.07 | 1,619,000 | — | — |
| 2021-12-23 | $18.83 | $18.83 | 1,210,900 | — | — |
| 2021-12-22 | $18.47 | $18.47 | 2,744,500 | — | — |
| 2021-12-21 | $18.25 | $18.25 | 2,266,200 | — | — |
| 2021-12-20 | $17.43 | $17.43 | 2,081,000 | — | — |
| 2021-12-17 | $18.32 | $18.32 | 2,507,500 | — | — |
| 2021-12-16 | $16.84 | $16.84 | 2,406,200 | — | — |
| 2021-12-15 | $17.54 | $17.54 | 2,841,900 | — | — |
| 2021-12-14 | $17.39 | $17.39 | 2,241,100 | — | — |
| 2021-12-13 | $17.44 | $17.44 | 1,723,600 | — | — |
| 2021-12-10 | $17.36 | $17.36 | 1,303,400 | — | — |
| 2021-12-09 | $17.59 | $17.59 | 1,417,700 | — | — |
| 2021-12-08 | $18.44 | $18.44 | 1,902,600 | — | — |
| 2021-12-07 | $18.09 | $18.09 | 3,116,600 | — | — |
| 2021-12-06 | $16.60 | $16.60 | 2,681,300 | — | — |
| 2021-12-03 | $16.88 | $16.88 | 2,770,700 | — | — |
| 2021-12-02 | $17.15 | $17.15 | 2,614,800 | — | — |
| 2021-12-01 | $16.82 | $16.82 | 2,812,300 | — | — |
| 2021-11-30 | $17.63 | $17.63 | 3,424,600 | — | — |
| 2021-11-29 | $18.39 | $18.39 | 1,716,500 | — | — |
| 2021-11-26 | $18.76 | $18.76 | 1,148,300 | — | — |
| 2021-11-24 | $19.35 | $19.35 | 1,595,100 | — | — |
| 2021-11-23 | $19.27 | $19.27 | 2,927,500 | — | — |
| 2021-11-22 | $19.46 | $19.46 | 3,583,800 | — | — |
| 2021-11-19 | $20.54 | $20.54 | 1,967,600 | — | — |
| 2021-11-18 | $21.18 | $21.18 | 2,234,700 | — | — |
| 2021-11-17 | $21.64 | $21.64 | 1,474,700 | — | — |
| 2021-11-16 | $22.15 | $22.15 | 2,377,200 | — | — |
| 2021-11-15 | $22.50 | $22.50 | 1,545,900 | — | — |
| 2021-11-12 | $23.05 | $23.05 | 1,903,800 | — | — |
| 2021-11-11 | $22.91 | $22.91 | 2,088,700 | — | — |
| 2021-11-10 | $22.47 | $22.47 | 2,891,300 | — | — |
| 2021-11-09 | $23.90 | $23.90 | 2,339,100 | — | — |
| 2021-11-08 | $24.10 | $24.10 | 4,376,300 | — | — |
| 2021-11-05 | $22.66 | $22.66 | 3,785,100 | — | — |
| 2021-11-04 | $22.90 | $22.90 | 12,267,500 | — | — |
| 2021-11-03 | $27.30 | $27.30 | 4,191,200 | — | — |
| 2021-11-02 | $26.73 | $26.73 | 2,173,600 | — | — |
| 2021-11-01 | $27.75 | $27.75 | 1,638,000 | — | — |
| 2021-10-29 | $27.03 | $27.03 | 979,900 | — | — |
| 2021-10-28 | $27.27 | $27.27 | 1,607,800 | — | — |
| 2021-10-27 | $25.29 | $25.29 | 1,774,000 | — | — |
| 2021-10-26 | $26.20 | $26.20 | 2,196,400 | — | — |
| 2021-10-25 | $26.84 | $26.84 | 2,076,900 | — | — |
| 2021-10-22 | $25.93 | $25.93 | 5,611,900 | — | — |
| 2021-10-21 | $30.02 | $30.02 | 758,600 | — | — |
| 2021-10-20 | $30.28 | $30.28 | 703,100 | — | — |
| 2021-10-19 | $30.58 | $30.58 | 982,300 | — | — |
| 2021-10-18 | $30.34 | $30.34 | 776,100 | — | — |
| 2021-10-15 | $29.86 | $29.86 | 1,103,100 | — | — |
| 2021-10-14 | $30.44 | $30.44 | 1,213,500 | — | — |
| 2021-10-13 | $30.40 | $30.40 | 1,466,400 | — | — |
| 2021-10-12 | $28.66 | $28.66 | 842,400 | — | — |
| 2021-10-11 | $27.75 | $27.75 | 572,900 | — | — |
| 2021-10-08 | $28.16 | $28.16 | 688,000 | — | — |
| 2021-10-07 | $28.29 | $28.29 | 1,366,300 | — | — |
| 2021-10-06 | $26.68 | $26.68 | 1,113,800 | — | — |
| 2021-10-05 | $26.11 | $26.11 | 1,391,700 | — | — |
| 2021-10-04 | $25.86 | $25.86 | 2,991,500 | — | — |
| 2021-10-01 | $28.45 | $28.45 | 849,200 | — | — |
| 2021-09-30 | $28.00 | $28.00 | 1,160,700 | — | — |
| 2021-09-29 | $27.68 | $27.68 | 1,632,300 | — | — |
| 2021-09-28 | $28.69 | $28.69 | 2,302,700 | — | — |
| 2021-09-27 | $31.38 | $31.38 | 987,200 | — | — |
| 2021-09-24 | $31.21 | $31.21 | 1,741,600 | — | — |
| 2021-09-23 | $32.34 | $32.34 | 1,693,000 | — | — |
| 2021-09-22 | $30.71 | $30.71 | 1,996,000 | — | — |
| 2021-09-21 | $28.39 | $28.39 | 1,147,700 | — | — |
| 2021-09-20 | $28.07 | $28.07 | 2,069,300 | — | — |
| 2021-09-17 | $29.18 | $29.18 | 4,521,300 | — | — |
| 2021-09-16 | $29.47 | $29.47 | 1,369,800 | — | — |
| 2021-09-15 | $30.00 | $30.00 | 2,887,700 | — | — |
| 2021-09-14 | $29.57 | $29.57 | 2,260,300 | — | — |
| 2021-09-13 | $28.72 | $28.72 | 1,559,000 | — | — |
| 2021-09-10 | $30.18 | $30.18 | 1,408,600 | — | — |
| 2021-09-09 | $30.19 | $30.19 | 1,286,500 | — | — |
| 2021-09-08 | $29.00 | $29.00 | 1,513,800 | — | — |
| 2021-09-07 | $30.53 | $30.53 | 1,277,800 | — | — |
| 2021-09-03 | $31.54 | $31.54 | 2,333,300 | — | — |
| 2021-09-02 | $30.99 | $30.99 | 1,811,600 | — | — |
| 2021-09-01 | $30.05 | $30.05 | 2,151,400 | — | — |
| 2021-08-31 | $29.02 | $29.02 | 2,116,500 | — | — |
| 2021-08-30 | $28.41 | $28.41 | 1,988,000 | — | — |
| 2021-08-27 | $29.73 | $29.73 | 1,360,500 | — | — |
| 2021-08-26 | $28.99 | $28.99 | 2,323,800 | — | — |
| 2021-08-25 | $27.76 | $27.76 | 1,869,100 | — | — |
| 2021-08-24 | $28.18 | $28.18 | 2,707,100 | — | — |
| 2021-08-23 | $26.66 | $26.66 | 3,439,400 | — | — |
| 2021-08-20 | $24.80 | $24.80 | 3,082,700 | — | — |
| 2021-08-19 | $24.30 | $24.30 | 2,845,300 | — | — |
| 2021-08-18 | $24.94 | $24.94 | 3,978,500 | — | — |
| 2021-08-17 | $26.19 | $26.19 | 4,563,700 | — | — |
| 2021-08-16 | $27.93 | $27.93 | 2,703,500 | — | — |
| 2021-08-13 | $29.09 | $29.09 | 2,908,600 | — | — |
| 2021-08-12 | $31.38 | $31.38 | 1,231,000 | — | — |
| 2021-08-11 | $32.27 | $32.27 | 1,647,300 | — | — |
| 2021-08-10 | $32.80 | $32.80 | 1,435,900 | — | — |
| 2021-08-09 | $32.91 | $32.91 | 2,841,300 | — | — |
| 2021-08-06 | $33.85 | $33.85 | 7,322,000 | — | — |
| 2021-08-05 | $30.70 | $30.70 | 1,943,800 | — | — |
| 2021-08-04 | $29.63 | $29.63 | 1,196,300 | — | — |
| 2021-08-03 | $29.56 | $29.56 | 1,504,400 | — | — |
| 2021-08-02 | $29.84 | $29.84 | 985,900 | — | — |
| 2021-07-30 | $30.30 | $30.30 | 945,800 | — | — |
| 2021-07-29 | $31.16 | $31.16 | 1,056,100 | — | — |
| 2021-07-28 | $32.00 | $32.00 | 1,069,200 | — | — |
| 2021-07-27 | $30.42 | $30.42 | 1,054,600 | — | — |
| 2021-07-26 | $31.34 | $31.34 | 1,126,800 | — | — |
| 2021-07-23 | $32.19 | $32.19 | 1,649,800 | — | — |
| 2021-07-22 | $30.85 | $30.85 | 949,500 | — | — |
| 2021-07-21 | $31.62 | $31.62 | 1,423,100 | — | — |
| 2021-07-20 | $29.98 | $29.98 | 1,531,200 | — | — |
| 2021-07-19 | $28.48 | $28.48 | 2,152,600 | — | — |
| 2021-07-16 | $28.53 | $28.53 | 1,265,100 | — | — |
| 2021-07-15 | $29.43 | $29.43 | 1,507,700 | — | — |
| 2021-07-14 | $29.59 | $29.59 | 1,539,400 | — | — |
| 2021-07-13 | $31.04 | $31.04 | 1,637,600 | — | — |
| 2021-07-12 | $31.61 | $31.61 | 2,246,500 | — | — |
| 2021-07-09 | $33.19 | $33.19 | 868,900 | — | — |
| 2021-07-08 | $33.50 | $33.50 | 2,072,800 | — | — |
| 2021-07-07 | $33.27 | $33.27 | 2,255,600 | — | — |
| 2021-07-06 | $34.41 | $34.41 | 1,879,100 | — | — |
| 2021-07-02 | $33.55 | $33.55 | 1,815,600 | — | — |
| 2021-07-01 | $34.68 | $34.68 | 1,991,900 | — | — |
| 2021-06-30 | $33.84 | $33.84 | 3,474,600 | — | — |
| 2021-06-29 | $36.93 | $36.93 | 1,527,400 | — | — |
| 2021-06-28 | $36.83 | $36.83 | 2,186,300 | — | — |
| 2021-06-25 | $36.50 | $36.50 | 6,258,600 | — | — |
| 2021-06-24 | $35.42 | $35.42 | 5,446,600 | — | — |
| 2021-06-23 | $32.74 | $32.74 | 1,795,600 | — | — |
| 2021-06-22 | $31.52 | $31.52 | 2,401,300 | — | — |
| 2021-06-21 | $30.21 | $30.21 | 2,506,200 | — | — |
| 2021-06-18 | $29.49 | $29.49 | 4,513,200 | — | — |
| 2021-06-17 | $31.63 | $31.63 | 2,387,100 | — | — |
| 2021-06-16 | $30.98 | $30.98 | 2,776,700 | — | — |
| 2021-06-15 | $31.01 | $31.01 | 1,893,100 | — | — |
| 2021-06-14 | $31.83 | $31.83 | 2,803,300 | — | — |
| 2021-06-11 | $32.85 | $32.85 | 1,638,900 | — | — |
| 2021-06-10 | $32.54 | $32.54 | 1,768,800 | — | — |
| 2021-06-09 | $33.87 | $33.87 | 3,096,200 | — | — |
| 2021-06-08 | $33.01 | $33.01 | 2,231,400 | — | — |
| 2021-06-07 | $32.50 | $32.50 | 4,076,900 | — | — |
| 2021-06-04 | $28.77 | $28.77 | 1,546,500 | — | — |
| 2021-06-03 | $28.87 | $28.87 | 2,086,300 | — | — |
| 2021-06-02 | $30.89 | $30.89 | 1,858,100 | — | — |
| 2021-06-01 | $30.93 | $30.93 | 2,430,700 | — | — |
| 2021-05-28 | $29.70 | $29.70 | 2,050,900 | — | — |
| 2021-05-27 | $29.58 | $29.58 | 1,946,700 | — | — |
| 2021-05-26 | $30.06 | $30.06 | 1,469,300 | — | — |
| 2021-05-25 | $29.53 | $29.53 | 2,043,000 | — | — |
| 2021-05-24 | $30.34 | $30.34 | 2,395,700 | — | — |
| 2021-05-21 | $28.56 | $28.56 | 2,318,000 | — | — |
| 2021-05-20 | $29.53 | $29.53 | 3,942,900 | — | — |
| 2021-05-19 | $26.44 | $26.44 | 3,222,800 | — | — |
| 2021-05-18 | $26.20 | $26.20 | 4,478,600 | — | — |
| 2021-05-17 | $25.57 | $25.57 | 2,907,600 | — | — |
| 2021-05-14 | $24.99 | $24.99 | 3,678,000 | — | — |
| 2021-05-13 | $24.53 | $24.53 | 4,615,300 | — | — |
| 2021-05-12 | $26.15 | $26.15 | 3,692,800 | — | — |
| 2021-05-11 | $27.59 | $27.59 | 6,744,500 | — | — |
| 2021-05-10 | $28.56 | $28.56 | 6,622,500 | — | — |
| 2021-05-07 | $35.84 | $35.84 | 3,127,100 | — | — |
| 2021-05-06 | $32.24 | $32.24 | 4,671,100 | — | — |
| 2021-05-05 | $35.12 | $35.12 | 2,436,000 | — | — |
| 2021-05-04 | $35.80 | $35.80 | 2,708,500 | — | — |
| 2021-05-03 | $38.53 | $38.53 | 1,743,300 | — | — |
| 2021-04-30 | $40.05 | $40.05 | 1,689,000 | — | — |
| 2021-04-29 | $40.50 | $40.50 | 1,587,500 | — | — |
| 2021-04-28 | $40.99 | $40.99 | 1,269,100 | — | — |
| 2021-04-27 | $41.30 | $41.30 | 1,788,100 | — | — |
| 2021-04-26 | $40.26 | $40.26 | 1,546,900 | — | — |
| 2021-04-23 | $38.31 | $38.31 | 1,123,100 | — | — |
| 2021-04-22 | $36.32 | $36.32 | 1,453,000 | — | — |
| 2021-04-21 | $36.11 | $36.11 | 1,836,200 | — | — |
| 2021-04-20 | $35.14 | $35.14 | 3,500,200 | — | — |
| 2021-04-19 | $36.06 | $36.06 | 3,439,900 | — | — |
| 2021-04-16 | $37.64 | $37.64 | 2,914,800 | — | — |
| 2021-04-15 | $39.50 | $39.50 | 1,515,600 | — | — |
| 2021-04-14 | $39.61 | $39.61 | 2,253,100 | — | — |
| 2021-04-13 | $41.98 | $41.98 | 1,924,000 | — | — |
| 2021-04-12 | $39.82 | $39.82 | 1,155,600 | — | — |
| 2021-04-09 | $40.18 | $40.18 | 1,661,600 | — | — |
| 2021-04-08 | $39.56 | $39.56 | 1,865,600 | — | — |
| 2021-04-07 | $39.76 | $39.76 | 1,385,800 | — | — |
| 2021-04-06 | $40.30 | $40.30 | 1,679,800 | — | — |
| 2021-04-05 | $40.41 | $40.41 | 3,076,300 | — | — |
| 2021-04-01 | $42.80 | $42.80 | 2,042,700 | — | — |
| 2021-03-31 | $41.61 | $41.61 | 2,083,000 | — | — |
| 2021-03-30 | $40.66 | $40.66 | 1,619,900 | — | — |
| 2021-03-29 | $38.84 | $38.84 | 2,533,000 | — | — |
| 2021-03-26 | $40.91 | $40.91 | 2,332,800 | — | — |
| 2021-03-25 | $40.71 | $40.71 | 3,032,600 | — | — |
| 2021-03-24 | $39.69 | $39.69 | 4,908,200 | — | — |
| 2021-03-23 | $46.58 | $46.58 | 4,259,500 | — | — |
| 2021-03-22 | $51.66 | $51.66 | 3,538,600 | — | — |
| 2021-03-19 | $50.68 | $50.68 | 4,593,200 | — | — |
| 2021-03-18 | $47.30 | $47.30 | 3,079,800 | — | — |
| 2021-03-17 | $48.95 | $48.95 | 4,483,500 | — | — |
| 2021-03-16 | $45.30 | $45.30 | 4,271,600 | — | — |
| 2021-03-15 | $45.63 | $45.63 | 4,262,400 | — | — |
| 2021-03-12 | $49.21 | $49.21 | 2,435,000 | — | — |
| 2021-03-11 | $49.65 | $49.65 | 3,007,700 | — | — |
| 2021-03-10 | $44.22 | $44.22 | 4,185,800 | — | — |
| 2021-03-09 | $43.40 | $43.40 | 5,650,000 | — | — |
| 2021-03-08 | $37.12 | $37.12 | 4,214,400 | — | — |
| 2021-03-05 | $39.10 | $39.10 | 8,125,500 | — | — |
| 2021-03-04 | $40.41 | $40.41 | 8,501,800 | — | — |
| 2021-03-03 | $44.24 | $44.24 | 4,972,600 | — | — |
| 2021-03-02 | $50.73 | $50.73 | 3,641,700 | — | — |
| 2021-03-01 | $52.17 | $52.17 | 3,886,500 | — | — |
| 2021-02-26 | $48.87 | $48.87 | 4,603,500 | — | — |
| 2021-02-25 | $48.42 | $48.42 | 7,216,300 | — | — |
| 2021-02-24 | $56.94 | $56.94 | 4,268,900 | — | — |
| 2021-02-23 | $52.72 | $52.72 | 8,277,000 | — | — |
| 2021-02-22 | $59.24 | $59.24 | 4,109,000 | — | — |
| 2021-02-19 | $58.56 | $58.56 | 3,153,700 | — | — |
| 2021-02-18 | $53.90 | $53.90 | 2,537,500 | — | — |
| 2021-02-17 | $56.06 | $56.06 | 3,140,000 | — | — |
| 2021-02-16 | $56.51 | $56.51 | 4,119,200 | — | — |
| 2021-02-12 | $61.70 | $61.70 | 2,690,100 | — | — |
| 2021-02-11 | $61.80 | $61.80 | 4,763,200 | — | — |
| 2021-02-10 | $57.64 | $57.64 | 5,159,200 | — | — |
| 2021-02-09 | $61.71 | $61.71 | 5,788,800 | — | — |
| 2021-02-08 | $58.65 | $58.65 | 5,558,900 | — | — |
| 2021-02-05 | $54.95 | $54.95 | 13,031,800 | — | — |
| 2021-02-04 | $43.49 | $43.49 | 3,602,900 | — | — |
| 2021-02-03 | $41.28 | $41.28 | 2,752,100 | — | — |
| 2021-02-02 | $40.24 | $40.24 | 3,921,800 | — | — |
| 2021-02-01 | $39.00 | $39.00 | 4,219,000 | — | — |
| 2021-01-29 | $34.64 | $34.64 | 3,460,700 | — | — |
| 2021-01-28 | $35.00 | $35.00 | 3,597,600 | — | — |
| 2021-01-27 | $36.84 | $36.84 | 4,955,600 | — | — |
| 2021-01-26 | $37.12 | $37.12 | 3,752,300 | — | — |
| 2021-01-25 | $37.05 | $37.05 | 7,357,400 | — | — |
| 2021-01-22 | $40.08 | $40.08 | 7,504,200 | — | — |
| 2021-01-21 | $36.28 | $36.28 | 4,177,600 | — | — |
| 2021-01-20 | $34.40 | $34.40 | 3,944,400 | — | — |
| 2021-01-19 | $34.71 | $34.71 | 7,331,000 | — | — |
| 2021-01-15 | $30.06 | $30.06 | 3,723,900 | — | — |
| 2021-01-14 | $31.14 | $31.14 | 6,461,000 | — | — |
| 2021-01-13 | $27.39 | $27.39 | 4,709,900 | — | — |
| 2021-01-12 | $27.52 | $27.52 | 4,803,700 | — | — |
| 2021-01-11 | $25.56 | $25.56 | 5,110,500 | — | — |
| 2021-01-08 | $25.08 | $25.08 | 6,518,800 | — | — |
| 2021-01-07 | $25.61 | $25.61 | 26,363,200 | — | — |
| 2021-01-06 | $27.31 | $27.31 | 5,704,300 | — | — |
| 2021-01-05 | $28.57 | $28.57 | 4,675,300 | — | — |
| 2021-01-04 | $27.61 | $27.61 | 7,941,900 | — | — |