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
- 2020-09-30 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 | $18.21 | $18.21 | 23,556,000 | — | — |
| 2021-12-30 | $18.69 | $18.69 | 29,285,200 | — | — |
| 2021-12-29 | $18.17 | $18.17 | 28,217,500 | — | — |
| 2021-12-28 | $18.57 | $18.57 | 20,518,800 | — | — |
| 2021-12-27 | $18.94 | $18.94 | 21,782,000 | — | — |
| 2021-12-23 | $18.93 | $18.93 | 24,758,300 | — | — |
| 2021-12-22 | $18.88 | $18.88 | 33,894,200 | — | — |
| 2021-12-21 | $18.90 | $18.90 | 33,878,600 | — | — |
| 2021-12-20 | $17.96 | $17.96 | 42,265,900 | — | — |
| 2021-12-17 | $19.06 | $19.06 | 44,495,200 | — | — |
| 2021-12-16 | $18.34 | $18.34 | 33,950,000 | — | — |
| 2021-12-15 | $18.86 | $18.86 | 39,361,900 | — | — |
| 2021-12-14 | $18.64 | $18.64 | 38,864,800 | — | — |
| 2021-12-13 | $18.40 | $18.40 | 38,376,000 | — | — |
| 2021-12-10 | $18.94 | $18.94 | 27,594,500 | — | — |
| 2021-12-09 | $19.21 | $19.21 | 30,354,700 | — | — |
| 2021-12-08 | $19.82 | $19.82 | 28,425,900 | — | — |
| 2021-12-07 | $19.46 | $19.46 | 35,129,000 | — | — |
| 2021-12-06 | $18.80 | $18.80 | 56,459,800 | — | — |
| 2021-12-03 | $18.98 | $18.98 | 56,039,600 | — | — |
| 2021-12-02 | $19.69 | $19.69 | 45,802,900 | — | — |
| 2021-12-01 | $19.38 | $19.38 | 48,283,700 | — | — |
| 2021-11-30 | $20.65 | $20.65 | 38,196,400 | — | — |
| 2021-11-29 | $21.07 | $21.07 | 29,114,000 | — | — |
| 2021-11-26 | $21.03 | $21.03 | 20,691,200 | — | — |
| 2021-11-24 | $21.11 | $21.11 | 35,233,900 | — | — |
| 2021-11-23 | $20.59 | $20.59 | 44,588,000 | — | — |
| 2021-11-22 | $20.65 | $20.65 | 59,899,100 | — | — |
| 2021-11-19 | $21.41 | $21.41 | 30,013,100 | — | — |
| 2021-11-18 | $21.50 | $21.50 | 51,039,900 | — | — |
| 2021-11-17 | $22.49 | $22.49 | 27,994,100 | — | — |
| 2021-11-16 | $23.13 | $23.13 | 31,574,800 | — | — |
| 2021-11-15 | $23.41 | $23.41 | 33,225,700 | — | — |
| 2021-11-12 | $22.83 | $22.83 | 53,516,200 | — | — |
| 2021-11-11 | $22.99 | $22.99 | 43,381,500 | — | — |
| 2021-11-10 | $22.52 | $22.52 | 94,860,100 | — | — |
| 2021-11-09 | $24.25 | $24.25 | 117,540,200 | — | — |
| 2021-11-08 | $26.75 | $26.75 | 41,359,600 | — | — |
| 2021-11-05 | $26.00 | $26.00 | 26,005,000 | — | — |
| 2021-11-04 | $26.47 | $26.47 | 25,029,700 | — | — |
| 2021-11-03 | $26.12 | $26.12 | 25,244,200 | — | — |
| 2021-11-02 | $25.92 | $25.92 | 30,794,600 | — | — |
| 2021-11-01 | $26.56 | $26.56 | 26,684,700 | — | — |
| 2021-10-29 | $25.88 | $25.88 | 21,910,300 | — | — |
| 2021-10-28 | $25.64 | $25.64 | 21,203,000 | — | — |
| 2021-10-27 | $25.06 | $25.06 | 24,157,200 | — | — |
| 2021-10-26 | $25.52 | $25.52 | 56,767,000 | — | — |
| 2021-10-25 | $25.41 | $25.41 | 33,962,100 | — | — |
| 2021-10-22 | $24.43 | $24.43 | 20,166,800 | — | — |
| 2021-10-21 | $24.78 | $24.78 | 23,976,600 | — | — |
| 2021-10-20 | $24.22 | $24.22 | 24,248,000 | — | — |
| 2021-10-19 | $24.69 | $24.69 | 29,393,900 | — | — |
| 2021-10-18 | $24.26 | $24.26 | 25,609,900 | — | — |
| 2021-10-15 | $24.00 | $24.00 | 24,366,100 | — | — |
| 2021-10-14 | $24.35 | $24.35 | 26,106,700 | — | — |
| 2021-10-13 | $24.13 | $24.13 | 28,494,000 | — | — |
| 2021-10-12 | $23.69 | $23.69 | 26,280,000 | — | — |
| 2021-10-11 | $23.53 | $23.53 | 23,971,700 | — | — |
| 2021-10-08 | $23.50 | $23.50 | 39,713,400 | — | — |
| 2021-10-07 | $23.73 | $23.73 | 38,873,700 | — | — |
| 2021-10-06 | $23.58 | $23.58 | 125,175,700 | — | — |
| 2021-10-05 | $23.21 | $23.21 | 56,574,800 | — | — |
| 2021-10-04 | $23.17 | $23.17 | 46,789,700 | — | — |
| 2021-10-01 | $24.33 | $24.33 | 32,778,000 | — | — |
| 2021-09-30 | $24.04 | $24.04 | 59,505,600 | — | — |
| 2021-09-29 | $24.52 | $24.52 | 46,164,500 | — | — |
| 2021-09-28 | $25.34 | $25.34 | 64,206,200 | — | — |
| 2021-09-27 | $27.47 | $27.47 | 44,102,800 | — | — |
| 2021-09-24 | $28.56 | $28.56 | 40,309,700 | — | — |
| 2021-09-23 | $28.77 | $28.77 | 60,028,600 | — | — |
| 2021-09-22 | $27.43 | $27.43 | 44,308,100 | — | — |
| 2021-09-21 | $26.62 | $26.62 | 50,933,600 | — | — |
| 2021-09-20 | $26.55 | $26.55 | 89,413,500 | — | — |
| 2021-09-17 | $28.71 | $28.71 | 182,052,600 | — | — |
| 2021-09-16 | $28.63 | $28.63 | 109,992,000 | — | — |
| 2021-09-15 | $27.08 | $27.08 | 49,555,500 | — | — |
| 2021-09-14 | $26.26 | $26.26 | 34,569,000 | — | — |
| 2021-09-13 | $25.83 | $25.83 | 42,372,300 | — | — |
| 2021-09-10 | $26.28 | $26.28 | 37,307,800 | — | — |
| 2021-09-09 | $26.13 | $26.13 | 34,190,800 | — | — |
| 2021-09-08 | $25.58 | $25.58 | 54,394,400 | — | — |
| 2021-09-07 | $26.70 | $26.70 | 35,835,100 | — | — |
| 2021-09-03 | $26.64 | $26.64 | 26,609,500 | — | — |
| 2021-09-02 | $26.51 | $26.51 | 38,460,100 | — | — |
| 2021-09-01 | $26.20 | $26.20 | 34,417,200 | — | — |
| 2021-08-31 | $26.34 | $26.34 | 93,168,600 | — | — |
| 2021-08-30 | $25.76 | $25.76 | 44,139,300 | — | — |
| 2021-08-27 | $25.71 | $25.71 | 52,268,500 | — | — |
| 2021-08-26 | $24.87 | $24.87 | 46,179,400 | — | — |
| 2021-08-25 | $24.35 | $24.35 | 54,678,500 | — | — |
| 2021-08-24 | $25.10 | $25.10 | 37,227,400 | — | — |
| 2021-08-23 | $24.82 | $24.82 | 35,705,300 | — | — |
| 2021-08-20 | $24.01 | $24.01 | 52,062,300 | — | — |
| 2021-08-19 | $24.16 | $24.16 | 67,605,600 | — | — |
| 2021-08-18 | $25.28 | $25.28 | 92,065,600 | — | — |
| 2021-08-17 | $23.97 | $23.97 | 35,348,300 | — | — |
| 2021-08-16 | $24.50 | $24.50 | 45,907,300 | — | — |
| 2021-08-13 | $24.90 | $24.90 | 52,395,100 | — | — |
| 2021-08-12 | $24.89 | $24.89 | 189,287,200 | — | — |
| 2021-08-11 | $22.35 | $22.35 | 34,679,000 | — | — |
| 2021-08-10 | $22.92 | $22.92 | 25,947,900 | — | — |
| 2021-08-09 | $22.93 | $22.93 | 35,611,100 | — | — |
| 2021-08-06 | $21.82 | $21.82 | 24,200,700 | — | — |
| 2021-08-05 | $22.52 | $22.52 | 18,575,200 | — | — |
| 2021-08-04 | $22.30 | $22.30 | 15,537,400 | — | — |
| 2021-08-03 | $22.24 | $22.24 | 17,040,100 | — | — |
| 2021-08-02 | $22.10 | $22.10 | 21,372,900 | — | — |
| 2021-07-30 | $21.71 | $21.71 | 15,889,200 | — | — |
| 2021-07-29 | $22.18 | $22.18 | 19,219,100 | — | — |
| 2021-07-28 | $22.56 | $22.56 | 25,073,600 | — | — |
| 2021-07-27 | $21.68 | $21.68 | 23,078,700 | — | — |
| 2021-07-26 | $22.13 | $22.13 | 16,267,900 | — | — |
| 2021-07-23 | $21.81 | $21.81 | 17,653,300 | — | — |
| 2021-07-22 | $22.07 | $22.07 | 17,468,900 | — | — |
| 2021-07-21 | $22.52 | $22.52 | 20,437,300 | — | — |
| 2021-07-20 | $22.18 | $22.18 | 22,954,000 | — | — |
| 2021-07-19 | $21.54 | $21.54 | 30,314,400 | — | — |
| 2021-07-16 | $21.37 | $21.37 | 19,503,100 | — | — |
| 2021-07-15 | $21.47 | $21.47 | 31,871,000 | — | — |
| 2021-07-14 | $21.56 | $21.56 | 33,796,200 | — | — |
| 2021-07-13 | $22.45 | $22.45 | 24,748,800 | — | — |
| 2021-07-12 | $22.95 | $22.95 | 23,457,200 | — | — |
| 2021-07-09 | $23.29 | $23.29 | 22,492,400 | — | — |
| 2021-07-08 | $23.08 | $23.08 | 34,612,600 | — | — |
| 2021-07-07 | $22.89 | $22.89 | 66,937,300 | — | — |
| 2021-07-06 | $24.68 | $24.68 | 28,764,500 | — | — |
| 2021-07-02 | $24.44 | $24.44 | 29,389,500 | — | — |
| 2021-07-01 | $24.72 | $24.72 | 55,429,800 | — | — |
| 2021-06-30 | $26.36 | $26.36 | 28,957,100 | — | — |
| 2021-06-29 | $26.63 | $26.63 | 38,478,900 | — | — |
| 2021-06-28 | $27.38 | $27.38 | 42,184,600 | — | — |
| 2021-06-25 | $26.78 | $26.78 | 140,832,700 | — | — |
| 2021-06-24 | $26.53 | $26.53 | 48,419,400 | — | — |
| 2021-06-23 | $26.27 | $26.27 | 53,362,200 | — | — |
| 2021-06-22 | $25.40 | $25.40 | 46,171,100 | — | — |
| 2021-06-21 | $25.42 | $25.42 | 54,805,000 | — | — |
| 2021-06-18 | $25.37 | $25.37 | 65,852,600 | — | — |
| 2021-06-17 | $25.45 | $25.45 | 64,408,400 | — | — |
| 2021-06-16 | $24.80 | $24.80 | 58,452,600 | — | — |
| 2021-06-15 | $24.41 | $24.41 | 46,693,200 | — | — |
| 2021-06-14 | $25.00 | $25.00 | 51,801,500 | — | — |
| 2021-06-11 | $24.67 | $24.67 | 33,113,100 | — | — |
| 2021-06-10 | $24.14 | $24.14 | 35,482,900 | — | — |
| 2021-06-09 | $24.17 | $24.17 | 36,006,200 | — | — |
| 2021-06-08 | $24.38 | $24.38 | 53,488,600 | — | — |
| 2021-06-07 | $24.46 | $24.46 | 49,641,000 | — | — |
| 2021-06-04 | $24.03 | $24.03 | 42,537,600 | — | — |
| 2021-06-03 | $23.63 | $23.63 | 48,164,200 | — | — |
| 2021-06-02 | $24.45 | $24.45 | 86,473,200 | — | — |
| 2021-06-01 | $23.06 | $23.06 | 52,695,500 | — | — |
| 2021-05-28 | $22.95 | $22.95 | 111,846,000 | — | — |
| 2021-05-27 | $22.70 | $22.70 | 76,230,500 | — | — |
| 2021-05-26 | $22.12 | $22.12 | 42,958,300 | — | — |
| 2021-05-25 | $21.48 | $21.48 | 49,890,800 | — | — |
| 2021-05-24 | $21.22 | $21.22 | 46,596,800 | — | — |
| 2021-05-21 | $20.75 | $20.75 | 35,372,900 | — | — |
| 2021-05-20 | $20.61 | $20.61 | 46,302,400 | — | — |
| 2021-05-19 | $20.67 | $20.67 | 45,314,000 | — | — |
| 2021-05-18 | $21.24 | $21.24 | 59,672,400 | — | — |
| 2021-05-17 | $20.46 | $20.46 | 50,039,600 | — | — |
| 2021-05-14 | $20.08 | $20.08 | 79,409,500 | — | — |
| 2021-05-13 | $18.37 | $18.37 | 87,811,600 | — | — |
| 2021-05-12 | $18.89 | $18.89 | 128,281,500 | — | — |
| 2021-05-11 | $20.21 | $20.21 | 203,230,500 | — | — |
| 2021-05-10 | $18.47 | $18.47 | 104,670,500 | — | — |
| 2021-05-07 | $19.75 | $19.75 | 63,725,500 | — | — |
| 2021-05-06 | $20.09 | $20.09 | 92,201,100 | — | — |
| 2021-05-05 | $21.15 | $21.15 | 39,134,700 | — | — |
| 2021-05-04 | $21.64 | $21.64 | 63,429,600 | — | — |
| 2021-05-03 | $22.30 | $22.30 | 33,934,400 | — | — |
| 2021-04-30 | $23.04 | $23.04 | 24,717,300 | — | — |
| 2021-04-29 | $23.37 | $23.37 | 36,770,100 | — | — |
| 2021-04-28 | $23.85 | $23.85 | 22,068,100 | — | — |
| 2021-04-27 | $23.88 | $23.88 | 27,678,300 | — | — |
| 2021-04-26 | $24.11 | $24.11 | 33,667,600 | — | — |
| 2021-04-23 | $23.41 | $23.41 | 32,052,800 | — | — |
| 2021-04-22 | $22.86 | $22.86 | 51,346,400 | — | — |
| 2021-04-21 | $22.63 | $22.63 | 42,641,400 | — | — |
| 2021-04-20 | $21.78 | $21.78 | 47,123,100 | — | — |
| 2021-04-19 | $21.94 | $21.94 | 45,753,900 | — | — |
| 2021-04-16 | $22.47 | $22.47 | 46,627,700 | — | — |
| 2021-04-15 | $23.15 | $23.15 | 58,849,300 | — | — |
| 2021-04-14 | $23.70 | $23.70 | 108,793,800 | — | — |
| 2021-04-13 | $25.42 | $25.42 | 83,913,500 | — | — |
| 2021-04-12 | $23.34 | $23.34 | 68,620,800 | — | — |
| 2021-04-09 | $24.04 | $24.04 | 54,082,700 | — | — |
| 2021-04-08 | $23.41 | $23.41 | 35,905,500 | — | — |
| 2021-04-07 | $22.90 | $22.90 | 32,766,200 | — | — |
| 2021-04-06 | $23.27 | $23.27 | 41,933,500 | — | — |
| 2021-04-05 | $23.44 | $23.44 | 65,374,300 | — | — |
| 2021-04-01 | $23.07 | $23.07 | 51,788,800 | — | — |
| 2021-03-31 | $23.29 | $23.29 | 61,458,500 | — | — |
| 2021-03-30 | $22.04 | $22.04 | 52,039,700 | — | — |
| 2021-03-29 | $21.73 | $21.73 | 57,647,400 | — | — |
| 2021-03-26 | $22.58 | $22.58 | 57,916,400 | — | — |
| 2021-03-25 | $22.58 | $22.58 | 74,592,600 | — | — |
| 2021-03-24 | $21.88 | $21.88 | 69,271,900 | — | — |
| 2021-03-23 | $23.26 | $23.26 | 50,169,700 | — | — |
| 2021-03-22 | $24.22 | $24.22 | 46,208,100 | — | — |
| 2021-03-19 | $24.32 | $24.32 | 57,915,900 | — | — |
| 2021-03-18 | $23.98 | $23.98 | 57,141,400 | — | — |
| 2021-03-17 | $25.21 | $25.21 | 77,081,700 | — | — |
| 2021-03-16 | $25.61 | $25.61 | 73,615,100 | — | — |
| 2021-03-15 | $26.79 | $26.79 | 56,101,500 | — | — |
| 2021-03-12 | $26.92 | $26.92 | 58,721,900 | — | — |
| 2021-03-11 | $26.73 | $26.73 | 84,788,700 | — | — |
| 2021-03-10 | $24.75 | $24.75 | 103,212,800 | — | — |
| 2021-03-09 | $24.26 | $24.26 | 99,586,500 | — | — |
| 2021-03-08 | $22.52 | $22.52 | 94,432,800 | — | — |
| 2021-03-05 | $23.95 | $23.95 | 173,468,600 | — | — |
| 2021-03-04 | $24.73 | $24.73 | 161,611,200 | — | — |
| 2021-03-03 | $23.59 | $23.59 | 79,046,200 | — | — |
| 2021-03-02 | $24.48 | $24.48 | 73,997,000 | — | — |
| 2021-03-01 | $24.81 | $24.81 | 85,059,900 | — | — |
| 2021-02-26 | $23.90 | $23.90 | 119,588,600 | — | — |
| 2021-02-25 | $23.96 | $23.96 | 161,776,400 | — | — |
| 2021-02-24 | $26.39 | $26.39 | 90,095,700 | — | — |
| 2021-02-23 | $26.75 | $26.75 | 145,289,400 | — | — |
| 2021-02-22 | $28.00 | $28.00 | 183,049,500 | — | — |
| 2021-02-19 | $29.00 | $29.00 | 320,063,700 | — | — |
| 2021-02-18 | $25.17 | $25.17 | 313,175,100 | — | — |
| 2021-02-17 | $27.08 | $27.08 | 151,007,000 | — | — |
| 2021-02-16 | $27.84 | $27.84 | 180,294,300 | — | — |
| 2021-02-12 | $31.91 | $31.91 | 60,925,600 | — | — |
| 2021-02-11 | $33.11 | $33.11 | 52,094,900 | — | — |
| 2021-02-10 | $35.70 | $35.70 | 45,177,200 | — | — |
| 2021-02-09 | $38.17 | $38.17 | 44,243,200 | — | — |
| 2021-02-08 | $36.05 | $36.05 | 72,376,000 | — | — |
| 2021-02-05 | $34.05 | $34.05 | 62,375,300 | — | — |
| 2021-02-04 | $32.05 | $32.05 | 31,565,000 | — | — |
| 2021-02-03 | $31.76 | $31.76 | 35,312,000 | — | — |
| 2021-02-02 | $31.02 | $31.02 | 69,647,900 | — | — |
| 2021-02-01 | $33.96 | $33.96 | 43,460,900 | — | — |
| 2021-01-29 | $35.18 | $35.18 | 42,030,900 | — | — |
| 2021-01-28 | $35.66 | $35.66 | 85,250,700 | — | — |
| 2021-01-27 | $39.00 | $39.00 | 170,758,800 | — | — |
| 2021-01-26 | $35.37 | $35.37 | 65,870,000 | — | — |
| 2021-01-25 | $36.23 | $36.23 | 191,345,300 | — | — |
| 2021-01-22 | $32.58 | $32.58 | 156,844,700 | — | — |
| 2021-01-21 | $25.98 | $25.98 | 29,891,400 | — | — |
| 2021-01-20 | $26.34 | $26.34 | 37,459,000 | — | — |
| 2021-01-19 | $26.62 | $26.62 | 48,675,800 | — | — |
| 2021-01-15 | $25.64 | $25.64 | 92,285,500 | — | — |
| 2021-01-14 | $24.92 | $24.92 | 32,908,000 | — | — |
| 2021-01-13 | $25.50 | $25.50 | 51,216,600 | — | — |
| 2021-01-12 | $26.18 | $26.18 | 26,887,200 | — | — |
| 2021-01-11 | $25.93 | $25.93 | 32,609,000 | — | — |
| 2021-01-08 | $25.20 | $25.20 | 41,313,800 | — | — |
| 2021-01-07 | $25.00 | $25.00 | 32,240,000 | — | — |
| 2021-01-06 | $23.54 | $23.54 | 32,732,900 | — | — |
| 2021-01-05 | $24.60 | $24.60 | 29,050,400 | — | — |
| 2021-01-04 | $23.37 | $23.37 | 44,970,400 | — | — |