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
- 2009-12-11 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 | $15.62 | $19.68 | 926,600 | — | — |
| 2021-12-30 | $15.50 | $19.53 | 1,268,700 | — | — |
| 2021-12-29 | $15.64 | $19.70 | 676,700 | — | — |
| 2021-12-28 | $15.85 | $19.97 | 673,100 | — | — |
| 2021-12-27 | $15.80 | $19.90 | 705,300 | — | — |
| 2021-12-23 | $15.53 | $19.56 | 1,270,400 | — | — |
| 2021-12-22 | $15.49 | $19.51 | 986,600 | — | — |
| 2021-12-21 | $15.36 | $19.35 | 1,216,300 | — | — |
| 2021-12-20 | $15.05 | $18.96 | 1,803,800 | — | — |
| 2021-12-17 | $15.35 | $19.34 | 3,246,900 | — | — |
| 2021-12-16 | $15.00 | $18.90 | 2,257,500 | — | — |
| 2021-12-15 | $15.40 | $19.40 | 1,420,900 | — | — |
| 2021-12-14 | $15.18 | $19.12 | 1,109,400 | — | — |
| 2021-12-13 | $15.61 | $19.66 | 1,085,800 | — | — |
| 2021-12-10 | $16.04 | $20.21 | 997,100 | — | — |
| 2021-12-09 | $15.97 | $20.12 | 927,500 | — | — |
| 2021-12-08 | $16.51 | $20.80 | 930,900 | — | — |
| 2021-12-07 | $16.51 | $20.80 | 1,137,500 | — | — |
| 2021-12-06 | $16.13 | $20.32 | 2,363,300 | — | — |
| 2021-12-03 | $16.63 | $20.95 | 3,876,700 | — | — |
| 2021-12-02 | $15.67 | $19.74 | 2,927,000 | — | — |
| 2021-12-01 | $14.43 | $18.18 | 26,601,200 | — | — |
| 2021-11-30 | $14.99 | $18.88 | 3,648,600 | — | — |
| 2021-11-29 | $15.44 | $19.45 | 3,104,900 | — | — |
| 2021-11-26 | $15.50 | $19.53 | 5,550,200 | — | — |
| 2021-11-24 | $14.95 | $18.83 | 751,100 | — | — |
| 2021-11-23 | $15.05 | $18.96 | 1,375,000 | — | — |
| 2021-11-22 | $15.01 | $18.91 | 1,038,100 | — | — |
| 2021-11-19 | $14.80 | $18.64 | 1,321,700 | — | — |
| 2021-11-18 | $15.08 | $19.00 | 1,577,500 | — | — |
| 2021-11-17 | $15.75 | $19.84 | 1,471,600 | — | — |
| 2021-11-16 | $15.48 | $19.50 | 2,052,200 | — | — |
| 2021-11-15 | $15.41 | $19.41 | 1,421,000 | — | — |
| 2021-11-12 | $15.02 | $18.92 | 2,044,900 | — | — |
| 2021-11-11 | $14.96 | $18.85 | 1,500,700 | — | — |
| 2021-11-10 | $14.75 | $18.58 | 1,657,800 | — | — |
| 2021-11-09 | $14.54 | $18.32 | 2,318,800 | — | — |
| 2021-11-08 | $14.54 | $18.32 | 1,402,700 | — | — |
| 2021-11-05 | $14.66 | $18.47 | 2,645,600 | — | — |
| 2021-11-04 | $14.05 | $17.70 | 2,228,400 | — | — |
| 2021-11-03 | $14.61 | $18.40 | 3,172,900 | — | — |
| 2021-11-02 | $14.73 | $18.56 | 2,509,300 | — | — |
| 2021-11-01 | $14.91 | $18.78 | 3,075,100 | — | — |
| 2021-10-29 | $14.67 | $18.48 | 2,696,800 | — | — |
| 2021-10-28 | $15.05 | $18.96 | 2,059,500 | — | — |
| 2021-10-27 | $14.73 | $18.56 | 2,722,000 | — | — |
| 2021-10-26 | $15.17 | $19.11 | 2,103,500 | — | — |
| 2021-10-25 | $15.18 | $19.12 | 1,683,600 | — | — |
| 2021-10-22 | $14.90 | $18.77 | 1,300,100 | — | — |
| 2021-10-21 | $15.21 | $19.16 | 1,162,200 | — | — |
| 2021-10-20 | $15.19 | $19.14 | 959,500 | — | — |
| 2021-10-19 | $15.07 | $18.98 | 1,504,400 | — | — |
| 2021-10-18 | $15.26 | $19.22 | 1,237,900 | — | — |
| 2021-10-15 | $15.71 | $19.79 | 1,288,600 | — | — |
| 2021-10-14 | $15.30 | $19.27 | 1,730,700 | — | — |
| 2021-10-13 | $15.12 | $19.05 | 1,277,200 | — | — |
| 2021-10-12 | $15.17 | $19.11 | 697,800 | — | — |
| 2021-10-11 | $15.26 | $19.22 | 946,000 | — | — |
| 2021-10-08 | $15.53 | $19.56 | 624,500 | — | — |
| 2021-10-07 | $15.81 | $19.92 | 897,500 | — | — |
| 2021-10-06 | $15.51 | $19.54 | 1,060,400 | — | — |
| 2021-10-05 | $15.50 | $19.53 | 1,496,500 | — | — |
| 2021-10-04 | $15.70 | $19.78 | 1,479,600 | — | — |
| 2021-10-01 | $16.39 | $20.65 | 1,573,600 | — | — |
| 2021-09-30 | $16.39 | $20.65 | 2,188,400 | — | — |
| 2021-09-29 | $16.47 | $20.75 | 1,790,200 | — | — |
| 2021-09-28 | $16.01 | $20.17 | 2,962,100 | — | — |
| 2021-09-27 | $15.94 | $20.08 | 1,754,100 | — | — |
| 2021-09-24 | $15.66 | $19.73 | 1,887,500 | — | — |
| 2021-09-23 | $15.52 | $19.55 | 3,476,100 | — | — |
| 2021-09-22 | $15.16 | $19.10 | 4,195,300 | — | — |
| 2021-09-21 | $15.90 | $20.03 | 4,916,200 | — | — |
| 2021-09-20 | $15.73 | $19.82 | 2,312,700 | — | — |
| 2021-09-17 | $16.12 | $20.31 | 4,905,700 | — | — |
| 2021-09-16 | $16.03 | $20.19 | 1,397,500 | — | — |
| 2021-09-15 | $16.45 | $20.72 | 1,187,400 | — | — |
| 2021-09-14 | $16.17 | $20.37 | 1,464,300 | — | — |
| 2021-09-13 | $16.53 | $20.82 | 1,232,900 | — | — |
| 2021-09-10 | $15.80 | $19.90 | 1,351,800 | — | — |
| 2021-09-09 | $16.19 | $20.40 | 1,731,800 | — | — |
| 2021-09-08 | $16.68 | $21.01 | 1,892,900 | — | — |
| 2021-09-07 | $16.67 | $21.00 | 1,537,500 | — | — |
| 2021-09-03 | $17.53 | $22.08 | 1,389,900 | — | — |
| 2021-09-02 | $17.69 | $22.28 | 1,248,700 | — | — |
| 2021-09-01 | $17.42 | $21.94 | 1,421,100 | — | — |
| 2021-08-31 | $16.91 | $21.30 | 1,233,800 | — | — |
| 2021-08-30 | $16.80 | $21.16 | 838,700 | — | — |
| 2021-08-27 | $16.85 | $21.23 | 950,900 | — | — |
| 2021-08-26 | $16.67 | $21.00 | 744,000 | — | — |
| 2021-08-25 | $17.12 | $21.57 | 807,200 | — | — |
| 2021-08-24 | $17.28 | $21.77 | 839,900 | — | — |
| 2021-08-23 | $17.37 | $21.88 | 1,141,500 | — | — |
| 2021-08-20 | $16.80 | $21.16 | 1,131,400 | — | — |
| 2021-08-19 | $16.95 | $21.35 | 1,401,000 | — | — |
| 2021-08-18 | $17.11 | $21.55 | 1,643,800 | — | — |
| 2021-08-17 | $17.84 | $22.47 | 1,032,200 | — | — |
| 2021-08-16 | $18.35 | $23.12 | 1,310,800 | — | — |
| 2021-08-13 | $18.86 | $23.76 | 722,600 | — | — |
| 2021-08-12 | $18.90 | $23.81 | 1,067,700 | — | — |
| 2021-08-11 | $18.92 | $23.83 | 1,171,000 | — | — |
| 2021-08-10 | $18.66 | $23.51 | 1,438,300 | — | — |
| 2021-08-09 | $18.61 | $23.44 | 1,251,400 | — | — |
| 2021-08-06 | $18.71 | $23.57 | 1,476,500 | — | — |
| 2021-08-05 | $18.13 | $22.84 | 4,001,100 | — | — |
| 2021-08-04 | $18.17 | $22.89 | 4,404,100 | — | — |
| 2021-08-03 | $16.81 | $21.18 | 1,293,200 | — | — |
| 2021-08-02 | $16.60 | $20.91 | 907,900 | — | — |
| 2021-07-30 | $16.48 | $20.76 | 1,263,900 | — | — |
| 2021-07-29 | $16.74 | $21.09 | 1,347,200 | — | — |
| 2021-07-28 | $16.47 | $20.75 | 1,642,700 | — | — |
| 2021-07-27 | $16.61 | $20.92 | 876,400 | — | — |
| 2021-07-26 | $16.70 | $21.04 | 1,104,400 | — | — |
| 2021-07-23 | $16.31 | $20.55 | 860,700 | — | — |
| 2021-07-22 | $16.31 | $20.55 | 1,175,600 | — | — |
| 2021-07-21 | $16.67 | $21.00 | 1,412,300 | — | — |
| 2021-07-20 | $16.22 | $20.43 | 2,040,600 | — | — |
| 2021-07-19 | $15.74 | $19.83 | 1,997,800 | — | — |
| 2021-07-16 | $16.17 | $20.37 | 2,148,200 | — | — |
| 2021-07-15 | $16.31 | $20.55 | 2,006,600 | — | — |
| 2021-07-14 | $16.36 | $20.61 | 1,065,500 | — | — |
| 2021-07-13 | $16.10 | $20.28 | 1,351,200 | — | — |
| 2021-07-12 | $16.82 | $21.19 | 2,109,400 | — | — |
| 2021-07-09 | $16.77 | $21.13 | 1,065,100 | — | — |
| 2021-07-08 | $16.63 | $20.95 | 1,197,300 | — | — |
| 2021-07-07 | $17.24 | $21.72 | 1,360,300 | — | — |
| 2021-07-06 | $17.31 | $21.81 | 1,659,700 | — | — |
| 2021-07-02 | $17.30 | $21.79 | 1,324,700 | — | — |
| 2021-07-01 | $17.83 | $22.46 | 4,342,700 | — | — |
| 2021-06-30 | $17.55 | $22.11 | 1,258,600 | — | — |
| 2021-06-29 | $17.76 | $22.37 | 723,400 | — | — |
| 2021-06-28 | $17.74 | $22.35 | 1,321,600 | — | — |
| 2021-06-25 | $18.22 | $22.95 | 3,335,400 | — | — |
| 2021-06-24 | $18.00 | $22.68 | 646,600 | — | — |
| 2021-06-23 | $17.87 | $22.51 | 779,300 | — | — |
| 2021-06-22 | $17.96 | $22.63 | 1,063,700 | — | — |
| 2021-06-21 | $17.98 | $22.65 | 1,665,900 | — | — |
| 2021-06-18 | $17.46 | $22.00 | 2,746,700 | — | — |
| 2021-06-17 | $17.64 | $22.22 | 1,622,100 | — | — |
| 2021-06-16 | $17.59 | $22.16 | 1,253,500 | — | — |
| 2021-06-15 | $17.84 | $22.47 | 1,486,200 | — | — |
| 2021-06-14 | $17.94 | $22.60 | 1,646,300 | — | — |
| 2021-06-11 | $18.06 | $22.75 | 1,462,300 | — | — |
| 2021-06-10 | $17.78 | $22.40 | 1,958,500 | — | — |
| 2021-06-09 | $18.03 | $22.71 | 1,183,600 | — | — |
| 2021-06-08 | $18.06 | $22.75 | 753,600 | — | — |
| 2021-06-07 | $18.06 | $22.75 | 1,491,900 | — | — |
| 2021-06-04 | $18.23 | $22.97 | 856,100 | — | — |
| 2021-06-03 | $18.39 | $23.17 | 1,187,000 | — | — |
| 2021-06-02 | $18.13 | $22.84 | 2,094,000 | — | — |
| 2021-06-01 | $18.00 | $22.68 | 1,111,300 | — | — |
| 2021-05-28 | $17.94 | $22.60 | 1,693,000 | — | — |
| 2021-05-27 | $17.96 | $22.63 | 1,109,500 | — | — |
| 2021-05-26 | $18.19 | $22.91 | 1,384,400 | — | — |
| 2021-05-25 | $18.12 | $22.83 | 2,667,800 | — | — |
| 2021-05-24 | $19.13 | $24.10 | 1,906,600 | — | — |
| 2021-05-21 | $19.06 | $24.01 | 2,842,400 | — | — |
| 2021-05-20 | $17.76 | $22.37 | 1,981,800 | — | — |
| 2021-05-19 | $18.03 | $22.71 | 2,092,400 | — | — |
| 2021-05-18 | $17.91 | $22.56 | 1,831,700 | — | — |
| 2021-05-17 | $18.28 | $23.03 | 1,848,600 | — | — |
| 2021-05-14 | $18.50 | $23.31 | 2,304,000 | — | — |
| 2021-05-13 | $17.99 | $22.66 | 2,854,800 | — | — |
| 2021-05-12 | $17.01 | $21.43 | 2,507,600 | — | — |
| 2021-05-11 | $17.59 | $22.16 | 3,767,800 | — | — |
| 2021-05-10 | $17.94 | $22.60 | 3,462,000 | — | — |
| 2021-05-07 | $16.98 | $21.39 | 2,811,300 | — | — |
| 2021-05-06 | $16.72 | $21.06 | 3,222,400 | — | — |
| 2021-05-05 | $16.83 | $21.20 | 8,447,600 | — | — |
| 2021-05-04 | $14.51 | $18.28 | 5,304,200 | — | — |
| 2021-05-03 | $14.90 | $18.77 | 4,955,100 | — | — |
| 2021-04-30 | $14.99 | $18.88 | 2,687,500 | — | — |
| 2021-04-29 | $15.19 | $19.14 | 3,629,000 | — | — |
| 2021-04-28 | $15.31 | $19.29 | 1,787,200 | — | — |
| 2021-04-27 | $15.64 | $19.70 | 1,122,800 | — | — |
| 2021-04-26 | $15.45 | $19.46 | 828,900 | — | — |
| 2021-04-23 | $15.63 | $19.69 | 1,285,600 | — | — |
| 2021-04-22 | $15.20 | $19.15 | 1,423,100 | — | — |
| 2021-04-21 | $15.59 | $19.64 | 1,461,300 | — | — |
| 2021-04-20 | $15.15 | $19.09 | 1,544,500 | — | — |
| 2021-04-19 | $15.45 | $19.46 | 1,318,900 | — | — |
| 2021-04-16 | $15.46 | $19.48 | 1,661,400 | — | — |
| 2021-04-15 | $15.09 | $19.01 | 2,381,400 | — | — |
| 2021-04-14 | $15.18 | $19.12 | 2,471,700 | — | — |
| 2021-04-13 | $15.13 | $19.06 | 1,490,800 | — | — |
| 2021-04-12 | $15.21 | $19.16 | 1,536,200 | — | — |
| 2021-04-09 | $15.60 | $19.65 | 1,824,500 | — | — |
| 2021-04-08 | $15.24 | $19.20 | 1,420,200 | — | — |
| 2021-04-07 | $15.25 | $19.21 | 1,475,300 | — | — |
| 2021-04-06 | $15.22 | $19.17 | 1,397,000 | — | — |
| 2021-04-05 | $15.35 | $19.34 | 1,633,900 | — | — |
| 2021-04-01 | $15.26 | $19.22 | 1,556,700 | — | — |
| 2021-03-31 | $15.00 | $18.90 | 1,358,600 | — | — |
| 2021-03-30 | $15.05 | $18.96 | 1,269,000 | — | — |
| 2021-03-29 | $14.64 | $18.44 | 2,048,400 | — | — |
| 2021-03-26 | $15.48 | $19.50 | 1,248,000 | — | — |
| 2021-03-25 | $14.94 | $18.82 | 1,409,000 | — | — |
| 2021-03-24 | $14.79 | $18.63 | 2,467,400 | — | — |
| 2021-03-23 | $14.68 | $18.49 | 2,703,000 | — | — |
| 2021-03-22 | $15.33 | $19.31 | 2,521,500 | — | — |
| 2021-03-19 | $15.26 | $19.22 | 3,321,900 | — | — |
| 2021-03-18 | $15.39 | $19.39 | 2,327,200 | — | — |
| 2021-03-17 | $16.28 | $20.51 | 1,319,600 | — | — |
| 2021-03-16 | $16.18 | $20.38 | 1,504,400 | — | — |
| 2021-03-15 | $16.41 | $20.67 | 2,663,600 | — | — |
| 2021-03-12 | $16.33 | $20.57 | 3,552,200 | — | — |
| 2021-03-11 | $16.18 | $20.38 | 4,233,000 | — | — |
| 2021-03-10 | $16.05 | $20.22 | 4,128,700 | — | — |
| 2021-03-09 | $15.07 | $18.98 | 3,301,300 | — | — |
| 2021-03-08 | $14.70 | $18.52 | 3,219,600 | — | — |
| 2021-03-05 | $14.25 | $17.95 | 3,219,000 | — | — |
| 2021-03-04 | $13.81 | $17.40 | 2,353,400 | — | — |
| 2021-03-03 | $14.03 | $17.67 | 3,075,200 | — | — |
| 2021-03-02 | $13.99 | $17.62 | 2,979,800 | — | — |
| 2021-03-01 | $14.31 | $18.03 | 2,967,200 | — | — |
| 2021-02-26 | $13.91 | $17.52 | 3,969,500 | — | — |
| 2021-02-25 | $14.25 | $17.95 | 2,494,700 | — | — |
| 2021-02-24 | $15.03 | $18.93 | 2,537,000 | — | — |
| 2021-02-23 | $14.87 | $18.73 | 3,592,600 | — | — |
| 2021-02-22 | $14.58 | $18.37 | 4,107,800 | — | — |
| 2021-02-19 | $14.78 | $18.62 | 2,084,700 | — | — |
| 2021-02-18 | $14.80 | $18.64 | 7,479,000 | — | — |
| 2021-02-17 | $15.93 | $20.07 | 16,262,900 | — | — |
| 2021-02-16 | $18.46 | $23.25 | 2,409,300 | — | — |
| 2021-02-12 | $19.19 | $24.17 | 1,172,100 | — | — |
| 2021-02-11 | $19.30 | $24.31 | 2,448,300 | — | — |
| 2021-02-10 | $19.11 | $24.07 | 1,168,700 | — | — |
| 2021-02-09 | $19.06 | $24.01 | 1,938,800 | — | — |
| 2021-02-08 | $19.81 | $24.96 | 1,500,100 | — | — |
| 2021-02-05 | $19.80 | $24.94 | 1,270,300 | — | — |
| 2021-02-04 | $19.46 | $24.51 | 992,500 | — | — |
| 2021-02-03 | $19.06 | $24.01 | 671,300 | — | — |
| 2021-02-02 | $19.24 | $24.24 | 872,400 | — | — |
| 2021-02-01 | $19.12 | $24.09 | 927,700 | — | — |
| 2021-01-29 | $18.46 | $23.25 | 2,289,600 | — | — |
| 2021-01-28 | $18.46 | $23.25 | 2,713,400 | — | — |
| 2021-01-27 | $19.09 | $24.05 | 3,030,700 | — | — |
| 2021-01-26 | $18.84 | $23.73 | 1,398,800 | — | — |
| 2021-01-25 | $18.28 | $23.03 | 1,950,100 | — | — |
| 2021-01-22 | $18.56 | $23.38 | 1,480,500 | — | — |
| 2021-01-21 | $18.59 | $23.42 | 1,880,800 | — | — |
| 2021-01-20 | $18.32 | $23.08 | 2,374,200 | — | — |
| 2021-01-19 | $18.09 | $22.79 | 1,566,500 | — | — |
| 2021-01-15 | $18.26 | $23.00 | 1,977,400 | — | — |
| 2021-01-14 | $19.06 | $24.01 | 2,000,800 | — | — |
| 2021-01-13 | $19.22 | $24.21 | 2,870,400 | — | — |
| 2021-01-12 | $20.75 | $26.14 | 2,596,300 | — | — |
| 2021-01-11 | $19.80 | $24.94 | 1,536,300 | — | — |
| 2021-01-08 | $20.08 | $25.30 | 1,047,300 | — | — |
| 2021-01-07 | $20.00 | $25.19 | 716,600 | — | — |
| 2021-01-06 | $19.95 | $25.13 | 1,890,900 | — | — |
| 2021-01-05 | $18.83 | $23.72 | 849,900 | — | — |
| 2021-01-04 | $18.40 | $23.18 | 1,472,100 | — | — |