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
- 2014-04-17 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 | $21.22 | $30.57 | 781,000 | — | — |
| 2021-12-30 | $21.20 | $30.54 | 656,400 | — | — |
| 2021-12-29 | $21.27 | $30.64 | 657,800 | — | — |
| 2021-12-28 | $21.55 | $31.04 | 798,200 | — | — |
| 2021-12-27 | $21.55 | $31.04 | 1,029,900 | — | — |
| 2021-12-23 | $21.66 | $31.20 | 730,500 | — | — |
| 2021-12-22 | $21.39 | $30.81 | 1,180,200 | — | — |
| 2021-12-21 | $21.17 | $30.50 | 1,694,700 | — | — |
| 2021-12-20 | $20.01 | $28.83 | 2,672,500 | — | — |
| 2021-12-17 | $21.30 | $30.68 | 6,472,800 | — | — |
| 2021-12-16 | $21.44 | $30.89 | 1,889,000 | — | — |
| 2021-12-15 | $21.59 | $31.10 | 3,712,800 | — | — |
| 2021-12-14 | $21.52 | $31.00 | 3,367,000 | — | — |
| 2021-12-13 | $21.03 | $30.29 | 2,657,500 | — | — |
| 2021-12-10 | $20.81 | $29.98 | 2,036,800 | — | — |
| 2021-12-09 | $20.68 | $29.79 | 1,740,100 | — | — |
| 2021-12-08 | $20.78 | $29.93 | 1,600,800 | — | — |
| 2021-12-07 | $21.12 | $30.42 | 1,522,500 | — | — |
| 2021-12-06 | $20.60 | $29.68 | 1,792,200 | — | — |
| 2021-12-03 | $19.91 | $28.68 | 1,726,200 | — | — |
| 2021-12-02 | $20.07 | $28.91 | 1,909,500 | — | — |
| 2021-12-01 | $19.62 | $28.03 | 2,237,200 | — | — |
| 2021-11-30 | $19.73 | $28.19 | 2,786,300 | — | — |
| 2021-11-29 | $19.81 | $28.30 | 1,353,800 | — | — |
| 2021-11-26 | $19.95 | $28.50 | 1,353,400 | — | — |
| 2021-11-24 | $20.59 | $29.42 | 998,900 | — | — |
| 2021-11-23 | $20.49 | $29.28 | 1,354,900 | — | — |
| 2021-11-22 | $20.16 | $28.80 | 1,336,000 | — | — |
| 2021-11-19 | $19.86 | $28.38 | 1,390,400 | — | — |
| 2021-11-18 | $19.93 | $28.48 | 1,227,900 | — | — |
| 2021-11-17 | $20.11 | $28.73 | 1,262,500 | — | — |
| 2021-11-16 | $19.95 | $28.50 | 1,582,600 | — | — |
| 2021-11-15 | $20.29 | $28.99 | 1,039,700 | — | — |
| 2021-11-12 | $20.48 | $29.26 | 934,800 | — | — |
| 2021-11-11 | $20.46 | $29.23 | 1,259,200 | — | — |
| 2021-11-10 | $20.02 | $28.60 | 1,381,900 | — | — |
| 2021-11-09 | $20.10 | $28.72 | 1,255,700 | — | — |
| 2021-11-08 | $20.32 | $29.03 | 1,839,100 | — | — |
| 2021-11-05 | $19.71 | $28.16 | 2,554,500 | — | — |
| 2021-11-04 | $19.34 | $27.63 | 1,801,600 | — | — |
| 2021-11-03 | $19.45 | $27.79 | 2,827,400 | — | — |
| 2021-11-02 | $19.48 | $27.83 | 2,292,900 | — | — |
| 2021-11-01 | $20.28 | $28.98 | 1,909,100 | — | — |
| 2021-10-29 | $19.70 | $28.15 | 1,949,200 | — | — |
| 2021-10-28 | $19.46 | $27.80 | 1,424,100 | — | — |
| 2021-10-27 | $19.20 | $27.43 | 1,949,200 | — | — |
| 2021-10-26 | $19.60 | $28.00 | 2,046,500 | — | — |
| 2021-10-25 | $19.87 | $28.39 | 997,500 | — | — |
| 2021-10-22 | $19.98 | $28.55 | 991,100 | — | — |
| 2021-10-21 | $19.91 | $28.45 | 1,002,400 | — | — |
| 2021-10-20 | $20.21 | $28.88 | 1,421,000 | — | — |
| 2021-10-19 | $19.92 | $28.46 | 1,744,300 | — | — |
| 2021-10-18 | $20.17 | $28.82 | 1,856,000 | — | — |
| 2021-10-15 | $19.98 | $28.55 | 1,540,900 | — | — |
| 2021-10-14 | $20.09 | $28.70 | 1,606,300 | — | — |
| 2021-10-13 | $19.70 | $28.15 | 1,474,000 | — | — |
| 2021-10-12 | $20.06 | $28.66 | 1,630,900 | — | — |
| 2021-10-11 | $19.87 | $28.39 | 1,985,400 | — | — |
| 2021-10-08 | $19.40 | $27.72 | 1,365,100 | — | — |
| 2021-10-07 | $19.43 | $27.76 | 3,359,600 | — | — |
| 2021-10-06 | $18.58 | $26.55 | 3,094,600 | — | — |
| 2021-10-05 | $18.68 | $26.69 | 2,615,900 | — | — |
| 2021-10-04 | $18.88 | $26.98 | 2,440,800 | — | — |
| 2021-10-01 | $19.12 | $27.32 | 2,704,800 | — | — |
| 2021-09-30 | $19.73 | $28.19 | 3,789,500 | — | — |
| 2021-09-29 | $19.24 | $27.49 | 6,710,100 | — | — |
| 2021-09-28 | $22.35 | $31.93 | 1,979,300 | — | — |
| 2021-09-27 | $23.15 | $33.08 | 1,783,100 | — | — |
| 2021-09-24 | $22.49 | $32.13 | 2,455,400 | — | — |
| 2021-09-23 | $22.30 | $31.86 | 5,240,700 | — | — |
| 2021-09-22 | $22.15 | $31.65 | 2,579,200 | — | — |
| 2021-09-21 | $22.34 | $31.92 | 1,658,200 | — | — |
| 2021-09-20 | $22.58 | $32.26 | 2,091,300 | — | — |
| 2021-09-17 | $23.49 | $33.56 | 7,085,000 | — | — |
| 2021-09-16 | $23.48 | $33.55 | 1,510,200 | — | — |
| 2021-09-15 | $23.37 | $33.39 | 1,277,300 | — | — |
| 2021-09-14 | $23.01 | $32.88 | 1,749,800 | — | — |
| 2021-09-13 | $23.48 | $33.55 | 1,211,200 | — | — |
| 2021-09-10 | $23.05 | $32.93 | 1,580,500 | — | — |
| 2021-09-09 | $23.19 | $33.13 | 1,653,700 | — | — |
| 2021-09-08 | $23.16 | $33.09 | 1,320,200 | — | — |
| 2021-09-07 | $23.07 | $32.96 | 1,787,600 | — | — |
| 2021-09-03 | $23.04 | $32.92 | 1,292,100 | — | — |
| 2021-09-02 | $22.89 | $32.71 | 1,603,100 | — | — |
| 2021-09-01 | $23.16 | $32.86 | 2,176,600 | — | — |
| 2021-08-31 | $23.21 | $32.93 | 1,791,400 | — | — |
| 2021-08-30 | $22.83 | $32.39 | 1,446,700 | — | — |
| 2021-08-27 | $23.08 | $32.75 | 1,762,100 | — | — |
| 2021-08-26 | $22.50 | $31.93 | 1,205,000 | — | — |
| 2021-08-25 | $22.57 | $32.03 | 1,280,100 | — | — |
| 2021-08-24 | $22.12 | $31.39 | 1,008,500 | — | — |
| 2021-08-23 | $22.02 | $31.24 | 1,529,900 | — | — |
| 2021-08-20 | $22.10 | $31.36 | 1,282,100 | — | — |
| 2021-08-19 | $21.79 | $30.92 | 2,029,000 | — | — |
| 2021-08-18 | $21.98 | $31.19 | 2,047,100 | — | — |
| 2021-08-17 | $22.04 | $31.27 | 1,913,900 | — | — |
| 2021-08-16 | $21.88 | $31.05 | 892,700 | — | — |
| 2021-08-13 | $21.87 | $31.03 | 867,400 | — | — |
| 2021-08-12 | $21.82 | $30.96 | 1,071,800 | — | — |
| 2021-08-11 | $21.93 | $31.12 | 1,005,700 | — | — |
| 2021-08-10 | $21.69 | $30.78 | 1,616,700 | — | — |
| 2021-08-09 | $21.50 | $30.51 | 1,831,100 | — | — |
| 2021-08-06 | $21.54 | $30.56 | 2,125,800 | — | — |
| 2021-08-05 | $20.80 | $29.51 | 2,915,200 | — | — |
| 2021-08-04 | $20.39 | $28.93 | 1,652,700 | — | — |
| 2021-08-03 | $20.74 | $29.43 | 2,145,000 | — | — |
| 2021-08-02 | $20.71 | $29.39 | 2,856,700 | — | — |
| 2021-07-30 | $20.43 | $28.99 | 2,109,100 | — | — |
| 2021-07-29 | $20.24 | $28.72 | 2,836,100 | — | — |
| 2021-07-28 | $19.87 | $28.19 | 2,162,900 | — | — |
| 2021-07-27 | $20.51 | $29.10 | 1,306,200 | — | — |
| 2021-07-26 | $20.52 | $29.12 | 1,077,500 | — | — |
| 2021-07-23 | $20.27 | $28.76 | 850,900 | — | — |
| 2021-07-22 | $20.18 | $28.63 | 1,111,300 | — | — |
| 2021-07-21 | $20.59 | $29.22 | 1,333,900 | — | — |
| 2021-07-20 | $20.08 | $28.49 | 1,900,900 | — | — |
| 2021-07-19 | $19.43 | $27.57 | 2,267,100 | — | — |
| 2021-07-16 | $19.94 | $28.29 | 1,382,400 | — | — |
| 2021-07-15 | $20.14 | $28.58 | 1,480,100 | — | — |
| 2021-07-14 | $20.12 | $28.55 | 1,343,800 | — | — |
| 2021-07-13 | $20.01 | $28.39 | 1,250,500 | — | — |
| 2021-07-12 | $20.20 | $28.66 | 1,426,400 | — | — |
| 2021-07-09 | $19.82 | $28.12 | 1,397,100 | — | — |
| 2021-07-08 | $18.99 | $26.95 | 2,209,700 | — | — |
| 2021-07-07 | $19.01 | $26.97 | 1,503,900 | — | — |
| 2021-07-06 | $18.76 | $26.62 | 2,275,600 | — | — |
| 2021-07-02 | $19.41 | $27.54 | 982,500 | — | — |
| 2021-07-01 | $19.47 | $27.63 | 1,169,300 | — | — |
| 2021-06-30 | $19.33 | $27.43 | 1,403,900 | — | — |
| 2021-06-29 | $19.13 | $27.14 | 1,873,000 | — | — |
| 2021-06-28 | $19.14 | $27.16 | 1,485,300 | — | — |
| 2021-06-25 | $19.16 | $27.19 | 4,199,400 | — | — |
| 2021-06-24 | $19.22 | $27.27 | 1,376,600 | — | — |
| 2021-06-23 | $18.99 | $26.95 | 1,358,900 | — | — |
| 2021-06-22 | $18.90 | $26.82 | 1,469,400 | — | — |
| 2021-06-21 | $19.29 | $27.37 | 1,647,700 | — | — |
| 2021-06-18 | $18.34 | $26.02 | 4,579,000 | — | — |
| 2021-06-17 | $19.34 | $27.44 | 2,201,000 | — | — |
| 2021-06-16 | $20.00 | $28.38 | 2,145,300 | — | — |
| 2021-06-15 | $19.66 | $27.90 | 1,412,600 | — | — |
| 2021-06-14 | $19.16 | $27.19 | 1,405,500 | — | — |
| 2021-06-11 | $19.41 | $27.54 | 1,309,800 | — | — |
| 2021-06-10 | $18.93 | $26.86 | 1,671,000 | — | — |
| 2021-06-09 | $19.10 | $27.10 | 1,108,700 | — | — |
| 2021-06-08 | $19.07 | $27.06 | 1,594,000 | — | — |
| 2021-06-07 | $18.92 | $26.85 | 1,655,100 | — | — |
| 2021-06-04 | $18.56 | $26.34 | 1,295,100 | — | — |
| 2021-06-03 | $18.52 | $26.28 | 1,280,200 | — | — |
| 2021-06-02 | $18.65 | $26.24 | 1,578,600 | — | — |
| 2021-06-01 | $18.66 | $26.25 | 1,746,800 | — | — |
| 2021-05-28 | $18.27 | $25.70 | 1,699,500 | — | — |
| 2021-05-27 | $18.29 | $25.73 | 2,560,200 | — | — |
| 2021-05-26 | $17.91 | $25.20 | 2,055,100 | — | — |
| 2021-05-25 | $17.18 | $24.17 | 1,509,900 | — | — |
| 2021-05-24 | $17.50 | $24.62 | 1,125,300 | — | — |
| 2021-05-21 | $17.46 | $24.56 | 1,056,700 | — | — |
| 2021-05-20 | $17.25 | $24.27 | 1,238,800 | — | — |
| 2021-05-19 | $17.29 | $24.32 | 1,841,100 | — | — |
| 2021-05-18 | $17.30 | $24.33 | 1,356,200 | — | — |
| 2021-05-17 | $17.39 | $24.46 | 1,992,800 | — | — |
| 2021-05-14 | $17.34 | $24.39 | 1,276,700 | — | — |
| 2021-05-13 | $17.16 | $24.14 | 1,573,800 | — | — |
| 2021-05-12 | $16.50 | $23.21 | 1,852,600 | — | — |
| 2021-05-11 | $17.01 | $23.93 | 1,708,500 | — | — |
| 2021-05-10 | $17.25 | $24.27 | 1,880,000 | — | — |
| 2021-05-07 | $17.34 | $24.39 | 1,601,000 | — | — |
| 2021-05-06 | $16.99 | $23.90 | 2,125,200 | — | — |
| 2021-05-05 | $16.88 | $23.75 | 1,196,300 | — | — |
| 2021-05-04 | $16.66 | $23.44 | 1,907,300 | — | — |
| 2021-05-03 | $16.87 | $23.73 | 1,832,700 | — | — |
| 2021-04-30 | $16.83 | $23.68 | 2,450,100 | — | — |
| 2021-04-29 | $16.99 | $23.89 | 3,434,800 | — | — |
| 2021-04-28 | $16.20 | $22.79 | 2,660,300 | — | — |
| 2021-04-27 | $15.36 | $21.61 | 1,734,800 | — | — |
| 2021-04-26 | $15.28 | $21.50 | 1,386,400 | — | — |
| 2021-04-23 | $15.08 | $21.21 | 2,094,700 | — | — |
| 2021-04-22 | $14.93 | $21.00 | 1,359,100 | — | — |
| 2021-04-21 | $15.03 | $21.14 | 1,655,000 | — | — |
| 2021-04-20 | $14.80 | $20.81 | 1,721,400 | — | — |
| 2021-04-19 | $15.03 | $21.14 | 1,397,400 | — | — |
| 2021-04-16 | $14.88 | $20.93 | 1,288,900 | — | — |
| 2021-04-15 | $14.85 | $20.89 | 1,432,300 | — | — |
| 2021-04-14 | $14.72 | $20.71 | 1,624,300 | — | — |
| 2021-04-13 | $14.53 | $20.44 | 1,817,500 | — | — |
| 2021-04-12 | $14.85 | $20.89 | 2,025,100 | — | — |
| 2021-04-09 | $14.64 | $20.59 | 1,204,100 | — | — |
| 2021-04-08 | $14.53 | $20.44 | 1,437,600 | — | — |
| 2021-04-07 | $14.51 | $20.41 | 1,154,100 | — | — |
| 2021-04-06 | $14.35 | $20.19 | 1,605,000 | — | — |
| 2021-04-05 | $14.45 | $20.33 | 1,943,100 | — | — |
| 2021-04-01 | $14.34 | $20.17 | 1,713,100 | — | — |
| 2021-03-31 | $14.31 | $20.13 | 2,084,300 | — | — |
| 2021-03-30 | $14.34 | $20.17 | 2,721,500 | — | — |
| 2021-03-29 | $13.86 | $19.50 | 1,234,600 | — | — |
| 2021-03-26 | $14.13 | $19.88 | 1,639,100 | — | — |
| 2021-03-25 | $13.77 | $19.37 | 1,941,400 | — | — |
| 2021-03-24 | $13.25 | $18.64 | 1,701,800 | — | — |
| 2021-03-23 | $13.20 | $18.57 | 2,314,100 | — | — |
| 2021-03-22 | $13.82 | $19.44 | 2,162,700 | — | — |
| 2021-03-19 | $13.76 | $19.36 | 8,741,900 | — | — |
| 2021-03-18 | $12.94 | $18.20 | 5,396,900 | — | — |
| 2021-03-17 | $13.16 | $18.51 | 1,840,600 | — | — |
| 2021-03-16 | $13.08 | $18.39 | 2,418,900 | — | — |
| 2021-03-15 | $13.27 | $18.67 | 2,723,000 | — | — |
| 2021-03-12 | $13.25 | $18.64 | 2,384,700 | — | — |
| 2021-03-11 | $13.16 | $18.51 | 2,375,000 | — | — |
| 2021-03-10 | $13.16 | $18.51 | 2,150,500 | — | — |
| 2021-03-09 | $12.55 | $17.65 | 2,313,900 | — | — |
| 2021-03-08 | $12.89 | $18.13 | 3,445,000 | — | — |
| 2021-03-05 | $12.88 | $18.12 | 2,669,800 | — | — |
| 2021-03-04 | $12.62 | $17.75 | 2,086,600 | — | — |
| 2021-03-03 | $12.69 | $17.62 | 1,828,200 | — | — |
| 2021-03-02 | $12.89 | $17.90 | 1,968,800 | — | — |
| 2021-03-01 | $13.03 | $18.10 | 1,946,000 | — | — |
| 2021-02-26 | $12.38 | $17.20 | 1,737,200 | — | — |
| 2021-02-25 | $12.24 | $17.00 | 1,813,700 | — | — |
| 2021-02-24 | $12.49 | $17.35 | 1,618,400 | — | — |
| 2021-02-23 | $12.17 | $16.90 | 1,666,300 | — | — |
| 2021-02-22 | $12.24 | $17.00 | 1,538,400 | — | — |
| 2021-02-19 | $12.22 | $16.97 | 1,250,500 | — | — |
| 2021-02-18 | $12.09 | $16.79 | 1,770,700 | — | — |
| 2021-02-17 | $12.49 | $17.35 | 1,642,900 | — | — |
| 2021-02-16 | $12.47 | $17.32 | 1,157,800 | — | — |
| 2021-02-12 | $12.23 | $16.99 | 1,015,000 | — | — |
| 2021-02-11 | $12.29 | $17.07 | 1,269,400 | — | — |
| 2021-02-10 | $12.38 | $17.20 | 1,618,100 | — | — |
| 2021-02-09 | $12.59 | $17.49 | 1,839,500 | — | — |
| 2021-02-08 | $12.80 | $17.78 | 1,544,800 | — | — |
| 2021-02-05 | $12.43 | $17.27 | 1,781,200 | — | — |
| 2021-02-04 | $12.30 | $17.08 | 1,614,500 | — | — |
| 2021-02-03 | $11.97 | $16.63 | 1,794,700 | — | — |
| 2021-02-02 | $11.77 | $16.35 | 1,867,800 | — | — |
| 2021-02-01 | $11.32 | $15.72 | 1,746,400 | — | — |
| 2021-01-29 | $11.26 | $15.63 | 3,810,400 | — | — |
| 2021-01-28 | $11.55 | $16.04 | 2,200,100 | — | — |
| 2021-01-27 | $11.16 | $15.50 | 4,230,800 | — | — |
| 2021-01-26 | $11.87 | $16.49 | 3,056,900 | — | — |
| 2021-01-25 | $11.32 | $15.72 | 2,831,400 | — | — |
| 2021-01-22 | $11.28 | $15.67 | 1,784,300 | — | — |
| 2021-01-21 | $11.20 | $15.56 | 1,892,200 | — | — |
| 2021-01-20 | $11.51 | $15.99 | 2,242,200 | — | — |
| 2021-01-19 | $11.27 | $15.65 | 2,749,100 | — | — |
| 2021-01-15 | $11.64 | $16.17 | 2,250,600 | — | — |
| 2021-01-14 | $12.11 | $16.82 | 4,944,200 | — | — |
| 2021-01-13 | $10.91 | $15.15 | 1,686,300 | — | — |
| 2021-01-12 | $11.18 | $15.53 | 1,116,900 | — | — |
| 2021-01-11 | $10.97 | $15.24 | 1,102,800 | — | — |
| 2021-01-08 | $10.92 | $15.17 | 2,137,600 | — | — |
| 2021-01-07 | $10.96 | $15.22 | 2,076,400 | — | — |
| 2021-01-06 | $10.87 | $15.10 | 2,436,800 | — | — |
| 2021-01-05 | $10.22 | $14.20 | 1,660,800 | — | — |
| 2021-01-04 | $9.97 | $13.85 | 2,403,600 | — | — |