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
- 2017-06-22 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 | $16.18 | $18.00 | 2,823,700 | — | — |
| 2021-12-30 | $16.61 | $18.48 | 8,209,600 | — | — |
| 2021-12-29 | $16.23 | $18.06 | 9,061,100 | — | — |
| 2021-12-28 | $16.31 | $18.15 | 9,176,300 | — | — |
| 2021-12-27 | $16.08 | $17.89 | 8,812,000 | — | — |
| 2021-12-23 | $16.14 | $17.96 | 3,210,800 | — | — |
| 2021-12-22 | $15.79 | $17.57 | 2,668,700 | — | — |
| 2021-12-21 | $15.73 | $17.50 | 6,405,100 | — | — |
| 2021-12-20 | $15.22 | $16.93 | 7,355,200 | — | — |
| 2021-12-17 | $15.71 | $17.48 | 9,000,100 | — | — |
| 2021-12-16 | $15.34 | $17.07 | 4,599,800 | — | — |
| 2021-12-15 | $15.02 | $16.71 | 4,761,400 | — | — |
| 2021-12-14 | $15.07 | $16.77 | 9,224,000 | — | — |
| 2021-12-13 | $14.65 | $16.30 | 8,017,500 | — | — |
| 2021-12-10 | $15.07 | $16.77 | 5,609,300 | — | — |
| 2021-12-09 | $15.02 | $16.71 | 8,781,600 | — | — |
| 2021-12-08 | $15.86 | $17.65 | 7,079,200 | — | — |
| 2021-12-07 | $16.59 | $18.46 | 7,120,100 | — | — |
| 2021-12-06 | $16.94 | $18.85 | 6,781,900 | — | — |
| 2021-12-03 | $16.93 | $18.84 | 4,878,200 | — | — |
| 2021-12-02 | $16.71 | $18.59 | 7,844,200 | — | — |
| 2021-12-01 | $15.57 | $17.32 | 6,362,800 | — | — |
| 2021-11-30 | $15.84 | $17.62 | 18,228,200 | — | — |
| 2021-11-29 | $15.99 | $17.79 | 5,958,400 | — | — |
| 2021-11-26 | $16.02 | $17.82 | 7,218,200 | — | — |
| 2021-11-24 | $16.31 | $18.15 | 15,117,100 | — | — |
| 2021-11-23 | $16.71 | $18.59 | 3,322,700 | — | — |
| 2021-11-22 | $16.94 | $18.85 | 5,254,100 | — | — |
| 2021-11-19 | $16.84 | $18.74 | 6,946,900 | — | — |
| 2021-11-18 | $17.28 | $19.23 | 7,970,600 | — | — |
| 2021-11-17 | $18.38 | $20.45 | 11,771,100 | — | — |
| 2021-11-16 | $17.32 | $19.27 | 3,655,700 | — | — |
| 2021-11-15 | $17.30 | $19.25 | 6,280,800 | — | — |
| 2021-11-12 | $17.40 | $19.36 | 6,776,400 | — | — |
| 2021-11-11 | $17.25 | $19.19 | 3,564,600 | — | — |
| 2021-11-10 | $17.25 | $19.19 | 4,566,400 | — | — |
| 2021-11-09 | $17.54 | $19.52 | 6,218,600 | — | — |
| 2021-11-08 | $17.54 | $19.52 | 8,306,800 | — | — |
| 2021-11-05 | $18.06 | $20.09 | 9,914,800 | — | — |
| 2021-11-04 | $16.43 | $18.28 | 11,788,200 | — | — |
| 2021-11-03 | $17.30 | $19.25 | 7,178,000 | — | — |
| 2021-11-02 | $16.42 | $18.27 | 4,838,700 | — | — |
| 2021-11-01 | $16.88 | $18.78 | 5,073,400 | — | — |
| 2021-10-29 | $16.30 | $18.14 | 7,862,200 | — | — |
| 2021-10-28 | $16.79 | $18.68 | 7,457,200 | — | — |
| 2021-10-27 | $16.84 | $18.74 | 6,870,100 | — | — |
| 2021-10-26 | $17.59 | $19.57 | 4,571,400 | — | — |
| 2021-10-25 | $18.04 | $20.07 | 4,515,600 | — | — |
| 2021-10-22 | $18.63 | $20.73 | 5,537,400 | — | — |
| 2021-10-21 | $18.21 | $20.26 | 4,589,600 | — | — |
| 2021-10-20 | $18.50 | $20.58 | 8,067,300 | — | — |
| 2021-10-19 | $17.26 | $19.20 | 5,386,800 | — | — |
| 2021-10-18 | $17.53 | $19.50 | 6,137,300 | — | — |
| 2021-10-15 | $17.38 | $19.34 | 7,133,800 | — | — |
| 2021-10-14 | $17.82 | $19.83 | 5,717,400 | — | — |
| 2021-10-13 | $17.62 | $19.60 | 8,403,700 | — | — |
| 2021-10-12 | $17.63 | $19.62 | 10,620,300 | — | — |
| 2021-10-11 | $18.12 | $20.16 | 6,764,100 | — | — |
| 2021-10-08 | $18.49 | $20.57 | 5,817,000 | — | — |
| 2021-10-07 | $19.25 | $21.42 | 4,687,200 | — | — |
| 2021-10-06 | $18.74 | $20.85 | 5,385,500 | — | — |
| 2021-10-05 | $19.02 | $21.16 | 7,968,300 | — | — |
| 2021-10-04 | $19.51 | $21.71 | 6,466,900 | — | — |
| 2021-10-01 | $20.02 | $22.28 | 10,919,700 | — | — |
| 2021-09-30 | $20.72 | $23.05 | 16,257,500 | — | — |
| 2021-09-29 | $19.53 | $21.73 | 10,374,700 | — | — |
| 2021-09-28 | $19.33 | $21.51 | 11,279,600 | — | — |
| 2021-09-27 | $19.38 | $21.56 | 18,341,600 | — | — |
| 2021-09-24 | $20.58 | $22.90 | 28,557,400 | — | — |
| 2021-09-23 | $22.06 | $24.55 | 27,280,300 | — | — |
| 2021-09-22 | $25.26 | $28.11 | 6,148,100 | — | — |
| 2021-09-21 | $25.25 | $28.09 | 5,233,100 | — | — |
| 2021-09-20 | $25.16 | $27.99 | 4,574,900 | — | — |
| 2021-09-17 | $25.65 | $28.54 | 7,252,800 | — | — |
| 2021-09-16 | $25.94 | $28.86 | 6,980,000 | — | — |
| 2021-09-15 | $26.04 | $28.97 | 5,069,800 | — | — |
| 2021-09-14 | $26.61 | $29.61 | 6,313,100 | — | — |
| 2021-09-13 | $27.43 | $30.52 | 2,962,800 | — | — |
| 2021-09-10 | $26.69 | $29.70 | 7,929,100 | — | — |
| 2021-09-09 | $27.20 | $30.26 | 4,345,200 | — | — |
| 2021-09-08 | $27.97 | $31.12 | 5,113,300 | — | — |
| 2021-09-07 | $27.14 | $30.20 | 2,849,400 | — | — |
| 2021-09-03 | $28.27 | $31.45 | 2,332,900 | — | — |
| 2021-09-02 | $28.17 | $31.34 | 3,398,900 | — | — |
| 2021-09-01 | $28.01 | $31.17 | 2,712,800 | — | — |
| 2021-08-31 | $27.44 | $30.53 | 5,578,600 | — | — |
| 2021-08-30 | $27.49 | $30.59 | 4,054,300 | — | — |
| 2021-08-27 | $28.21 | $31.39 | 2,264,400 | — | — |
| 2021-08-26 | $27.92 | $31.07 | 3,040,800 | — | — |
| 2021-08-25 | $28.34 | $31.53 | 4,089,600 | — | — |
| 2021-08-24 | $28.55 | $31.77 | 10,276,500 | — | — |
| 2021-08-23 | $29.11 | $32.39 | 4,692,900 | — | — |
| 2021-08-20 | $28.65 | $31.88 | 4,991,400 | — | — |
| 2021-08-19 | $27.00 | $30.04 | 4,391,100 | — | — |
| 2021-08-18 | $27.47 | $30.56 | 2,474,500 | — | — |
| 2021-08-17 | $27.91 | $31.05 | 2,616,900 | — | — |
| 2021-08-16 | $27.90 | $31.04 | 3,886,200 | — | — |
| 2021-08-13 | $28.24 | $31.42 | 2,741,100 | — | — |
| 2021-08-12 | $28.81 | $32.06 | 2,279,600 | — | — |
| 2021-08-11 | $29.33 | $32.63 | 3,000,200 | — | — |
| 2021-08-10 | $28.83 | $32.08 | 2,499,100 | — | — |
| 2021-08-09 | $29.50 | $32.82 | 2,052,700 | — | — |
| 2021-08-06 | $29.82 | $33.18 | 4,395,200 | — | — |
| 2021-08-05 | $29.33 | $32.63 | 4,989,800 | — | — |
| 2021-08-04 | $29.50 | $32.82 | 6,904,300 | — | — |
| 2021-08-03 | $30.18 | $33.58 | 6,377,700 | — | — |
| 2021-08-02 | $31.23 | $34.75 | 4,732,000 | — | — |
| 2021-07-30 | $30.73 | $34.19 | 8,288,000 | — | — |
| 2021-07-29 | $31.26 | $34.78 | 16,840,900 | — | — |
| 2021-07-28 | $34.11 | $37.95 | 2,897,000 | — | — |
| 2021-07-27 | $34.47 | $38.35 | 2,401,700 | — | — |
| 2021-07-26 | $35.03 | $38.98 | 3,129,800 | — | — |
| 2021-07-23 | $34.47 | $38.35 | 3,408,100 | — | — |
| 2021-07-22 | $33.82 | $37.63 | 1,642,200 | — | — |
| 2021-07-21 | $33.76 | $37.56 | 1,701,800 | — | — |
| 2021-07-20 | $33.67 | $37.46 | 3,240,200 | — | — |
| 2021-07-19 | $33.21 | $36.95 | 1,894,600 | — | — |
| 2021-07-16 | $33.63 | $37.42 | 1,413,700 | — | — |
| 2021-07-15 | $33.76 | $37.56 | 1,661,900 | — | — |
| 2021-07-14 | $33.96 | $37.79 | 2,213,700 | — | — |
| 2021-07-13 | $33.91 | $37.73 | 1,781,400 | — | — |
| 2021-07-12 | $34.99 | $38.93 | 2,709,300 | — | — |
| 2021-07-09 | $34.80 | $38.72 | 2,750,800 | — | — |
| 2021-07-08 | $34.30 | $38.16 | 5,636,500 | — | — |
| 2021-07-07 | $34.22 | $38.07 | 4,771,000 | — | — |
| 2021-07-06 | $34.03 | $37.86 | 4,426,400 | — | — |
| 2021-07-02 | $34.63 | $38.53 | 1,623,100 | — | — |
| 2021-07-01 | $34.57 | $38.46 | 2,198,600 | — | — |
| 2021-06-30 | $34.14 | $37.99 | 3,391,300 | — | — |
| 2021-06-29 | $34.08 | $37.92 | 2,301,100 | — | — |
| 2021-06-28 | $34.36 | $38.23 | 2,221,600 | — | — |
| 2021-06-25 | $34.84 | $38.76 | 6,698,300 | — | — |
| 2021-06-24 | $34.31 | $38.17 | 4,652,100 | — | — |
| 2021-06-23 | $33.96 | $37.79 | 3,567,600 | — | — |
| 2021-06-22 | $34.15 | $38.00 | 3,164,600 | — | — |
| 2021-06-21 | $33.91 | $37.73 | 2,016,600 | — | — |
| 2021-06-18 | $33.72 | $37.52 | 5,120,500 | — | — |
| 2021-06-17 | $33.60 | $37.38 | 4,809,000 | — | — |
| 2021-06-16 | $33.76 | $37.56 | 2,903,000 | — | — |
| 2021-06-15 | $34.16 | $38.01 | 5,560,200 | — | — |
| 2021-06-14 | $34.84 | $38.76 | 1,476,800 | — | — |
| 2021-06-11 | $34.93 | $38.86 | 1,846,600 | — | — |
| 2021-06-10 | $35.40 | $39.39 | 4,041,100 | — | — |
| 2021-06-09 | $34.49 | $38.38 | 2,101,400 | — | — |
| 2021-06-08 | $34.31 | $38.17 | 2,661,400 | — | — |
| 2021-06-07 | $34.15 | $38.00 | 2,836,500 | — | — |
| 2021-06-04 | $33.78 | $37.59 | 3,534,500 | — | — |
| 2021-06-03 | $33.72 | $37.52 | 6,169,500 | — | — |
| 2021-06-02 | $35.09 | $39.04 | 6,154,700 | — | — |
| 2021-06-01 | $35.61 | $39.62 | 4,385,400 | — | — |
| 2021-05-28 | $36.06 | $40.12 | 2,819,700 | — | — |
| 2021-05-27 | $36.18 | $40.26 | 4,058,900 | — | — |
| 2021-05-26 | $35.65 | $39.67 | 4,130,700 | — | — |
| 2021-05-25 | $36.43 | $40.53 | 3,780,200 | — | — |
| 2021-05-24 | $37.21 | $41.40 | 2,053,400 | — | — |
| 2021-05-21 | $36.93 | $41.09 | 3,043,600 | — | — |
| 2021-05-20 | $36.86 | $41.01 | 1,624,500 | — | — |
| 2021-05-19 | $36.35 | $40.44 | 2,042,100 | — | — |
| 2021-05-18 | $36.41 | $40.51 | 3,561,700 | — | — |
| 2021-05-17 | $36.96 | $41.12 | 3,441,000 | — | — |
| 2021-05-14 | $37.83 | $42.09 | 2,090,700 | — | — |
| 2021-05-13 | $36.83 | $40.98 | 2,596,800 | — | — |
| 2021-05-12 | $36.71 | $40.85 | 3,514,200 | — | — |
| 2021-05-11 | $37.48 | $41.70 | 2,939,200 | — | — |
| 2021-05-10 | $37.60 | $41.84 | 3,991,800 | — | — |
| 2021-05-07 | $37.14 | $41.32 | 3,067,000 | — | — |
| 2021-05-06 | $36.25 | $40.33 | 2,970,200 | — | — |
| 2021-05-05 | $36.13 | $40.20 | 2,695,200 | — | — |
| 2021-05-04 | $36.10 | $40.17 | 2,648,500 | — | — |
| 2021-05-03 | $36.35 | $40.44 | 2,333,100 | — | — |
| 2021-04-30 | $36.31 | $40.40 | 3,576,600 | — | — |
| 2021-04-29 | $36.39 | $40.49 | 7,215,100 | — | — |
| 2021-04-28 | $35.12 | $39.08 | 5,483,400 | — | — |
| 2021-04-27 | $35.30 | $39.28 | 2,976,000 | — | — |
| 2021-04-26 | $35.13 | $39.09 | 3,718,700 | — | — |
| 2021-04-23 | $35.14 | $39.10 | 3,487,000 | — | — |
| 2021-04-22 | $35.45 | $39.44 | 3,124,600 | — | — |
| 2021-04-21 | $35.38 | $39.37 | 4,280,800 | — | — |
| 2021-04-20 | $34.66 | $38.56 | 3,697,600 | — | — |
| 2021-04-19 | $34.76 | $38.68 | 3,600,000 | — | — |
| 2021-04-16 | $34.40 | $38.28 | 2,968,700 | — | — |
| 2021-04-15 | $33.59 | $37.37 | 2,614,700 | — | — |
| 2021-04-14 | $32.81 | $36.51 | 3,156,300 | — | — |
| 2021-04-13 | $33.25 | $37.00 | 2,303,900 | — | — |
| 2021-04-12 | $32.61 | $36.28 | 2,520,400 | — | — |
| 2021-04-09 | $32.73 | $36.42 | 5,324,300 | — | — |
| 2021-04-08 | $33.24 | $36.98 | 3,290,100 | — | — |
| 2021-04-07 | $32.71 | $36.39 | 2,596,700 | — | — |
| 2021-04-06 | $32.69 | $36.37 | 2,226,400 | — | — |
| 2021-04-05 | $32.21 | $35.84 | 4,000,400 | — | — |
| 2021-04-01 | $32.08 | $35.69 | 6,206,900 | — | — |
| 2021-03-31 | $32.53 | $36.19 | 4,621,700 | — | — |
| 2021-03-30 | $33.00 | $36.72 | 2,009,000 | — | — |
| 2021-03-29 | $33.05 | $36.77 | 3,758,600 | — | — |
| 2021-03-26 | $33.15 | $36.88 | 3,176,500 | — | — |
| 2021-03-25 | $33.58 | $37.36 | 4,588,700 | — | — |
| 2021-03-24 | $34.01 | $37.84 | 2,633,300 | — | — |
| 2021-03-23 | $34.69 | $38.60 | 3,480,900 | — | — |
| 2021-03-22 | $34.86 | $38.79 | 3,334,500 | — | — |
| 2021-03-19 | $34.27 | $38.13 | 8,970,800 | — | — |
| 2021-03-18 | $33.79 | $37.60 | 3,639,100 | — | — |
| 2021-03-17 | $34.64 | $38.54 | 4,268,600 | — | — |
| 2021-03-16 | $34.85 | $38.78 | 2,711,200 | — | — |
| 2021-03-15 | $34.83 | $38.75 | 4,030,800 | — | — |
| 2021-03-12 | $34.40 | $38.28 | 2,740,800 | — | — |
| 2021-03-11 | $34.20 | $38.05 | 3,439,900 | — | — |
| 2021-03-10 | $34.04 | $37.87 | 3,199,800 | — | — |
| 2021-03-09 | $33.60 | $37.38 | 4,329,300 | — | — |
| 2021-03-08 | $32.49 | $36.15 | 4,780,000 | — | — |
| 2021-03-05 | $33.09 | $36.82 | 4,219,700 | — | — |
| 2021-03-04 | $32.42 | $36.07 | 4,264,300 | — | — |
| 2021-03-03 | $32.79 | $36.48 | 3,396,100 | — | — |
| 2021-03-02 | $33.50 | $37.27 | 2,241,600 | — | — |
| 2021-03-01 | $33.69 | $37.49 | 3,553,700 | — | — |
| 2021-02-26 | $33.61 | $37.40 | 4,526,500 | — | — |
| 2021-02-25 | $33.10 | $36.83 | 3,790,900 | — | — |
| 2021-02-24 | $33.80 | $37.61 | 4,189,100 | — | — |
| 2021-02-23 | $33.52 | $37.30 | 5,621,000 | — | — |
| 2021-02-22 | $33.17 | $36.91 | 3,607,800 | — | — |
| 2021-02-19 | $33.83 | $37.64 | 5,169,900 | — | — |
| 2021-02-18 | $34.11 | $37.95 | 3,641,100 | — | — |
| 2021-02-17 | $34.05 | $37.89 | 6,077,200 | — | — |
| 2021-02-16 | $33.86 | $37.67 | 6,679,200 | — | — |
| 2021-02-12 | $34.60 | $38.50 | 5,702,400 | — | — |
| 2021-02-11 | $34.65 | $38.55 | 14,362,900 | — | — |
| 2021-02-10 | $37.83 | $42.09 | 3,908,000 | — | — |
| 2021-02-09 | $37.24 | $41.44 | 3,976,500 | — | — |
| 2021-02-08 | $36.95 | $41.11 | 5,416,200 | — | — |
| 2021-02-05 | $36.87 | $41.02 | 2,454,500 | — | — |
| 2021-02-04 | $36.81 | $40.96 | 2,971,300 | — | — |
| 2021-02-03 | $36.40 | $40.50 | 3,483,300 | — | — |
| 2021-02-02 | $36.64 | $40.77 | 2,967,800 | — | — |
| 2021-02-01 | $35.92 | $39.97 | 3,821,200 | — | — |
| 2021-01-29 | $35.57 | $39.58 | 6,914,900 | — | — |
| 2021-01-28 | $36.48 | $40.59 | 8,769,700 | — | — |
| 2021-01-27 | $34.18 | $38.03 | 8,646,400 | — | — |
| 2021-01-26 | $35.68 | $39.70 | 2,981,100 | — | — |
| 2021-01-25 | $35.71 | $39.73 | 3,741,000 | — | — |
| 2021-01-22 | $36.12 | $40.19 | 4,135,300 | — | — |
| 2021-01-21 | $36.09 | $40.16 | 2,207,600 | — | — |
| 2021-01-20 | $36.15 | $40.22 | 4,052,800 | — | — |
| 2021-01-19 | $36.61 | $40.73 | 9,620,600 | — | — |
| 2021-01-15 | $35.40 | $39.39 | 4,792,300 | — | — |
| 2021-01-14 | $34.45 | $38.33 | 3,496,000 | — | — |
| 2021-01-13 | $35.22 | $39.19 | 2,555,400 | — | — |
| 2021-01-12 | $35.44 | $39.43 | 4,632,100 | — | — |
| 2021-01-11 | $36.00 | $40.06 | 4,092,500 | — | — |
| 2021-01-08 | $35.77 | $39.80 | 6,808,000 | — | — |
| 2021-01-07 | $36.82 | $40.97 | 4,269,100 | — | — |
| 2021-01-06 | $36.92 | $41.08 | 5,929,700 | — | — |
| 2021-01-05 | $36.81 | $40.96 | 4,180,400 | — | — |
| 2021-01-04 | $36.71 | $40.85 | 5,519,700 | — | — |