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
- 2020-01-13 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 | $15.59 | $15.59 | 1,587,700 | — | — |
| 2021-12-30 | $16.44 | $16.44 | 1,215,600 | — | — |
| 2021-12-29 | $16.12 | $16.12 | 949,000 | — | — |
| 2021-12-28 | $16.81 | $16.81 | 893,400 | — | — |
| 2021-12-27 | $17.42 | $17.42 | 972,700 | — | — |
| 2021-12-23 | $17.84 | $17.84 | 1,179,300 | — | — |
| 2021-12-22 | $16.85 | $16.85 | 856,600 | — | — |
| 2021-12-21 | $16.89 | $16.89 | 1,213,900 | — | — |
| 2021-12-20 | $16.05 | $16.05 | 1,195,900 | — | — |
| 2021-12-17 | $16.66 | $16.66 | 1,906,600 | — | — |
| 2021-12-16 | $15.92 | $15.92 | 1,169,300 | — | — |
| 2021-12-15 | $16.67 | $16.67 | 1,591,100 | — | — |
| 2021-12-14 | $16.59 | $16.59 | 1,663,400 | — | — |
| 2021-12-13 | $16.77 | $16.77 | 1,422,400 | — | — |
| 2021-12-10 | $16.97 | $16.97 | 942,400 | — | — |
| 2021-12-09 | $18.24 | $18.24 | 926,900 | — | — |
| 2021-12-08 | $19.26 | $19.26 | 1,548,300 | — | — |
| 2021-12-07 | $18.99 | $18.99 | 695,400 | — | — |
| 2021-12-06 | $18.29 | $18.29 | 1,060,300 | — | — |
| 2021-12-03 | $17.69 | $17.69 | 1,316,100 | — | — |
| 2021-12-02 | $19.11 | $19.11 | 1,103,200 | — | — |
| 2021-12-01 | $19.36 | $19.36 | 1,282,200 | — | — |
| 2021-11-30 | $21.04 | $21.04 | 1,193,800 | — | — |
| 2021-11-29 | $21.14 | $21.14 | 863,100 | — | — |
| 2021-11-26 | $21.71 | $21.71 | 631,100 | — | — |
| 2021-11-24 | $22.46 | $22.46 | 1,108,300 | — | — |
| 2021-11-23 | $22.70 | $22.70 | 1,078,800 | — | — |
| 2021-11-22 | $23.72 | $23.72 | 928,900 | — | — |
| 2021-11-19 | $24.44 | $24.44 | 389,900 | — | — |
| 2021-11-18 | $25.12 | $25.12 | 1,065,100 | — | — |
| 2021-11-17 | $25.50 | $25.50 | 1,404,700 | — | — |
| 2021-11-16 | $25.66 | $25.66 | 2,420,100 | — | — |
| 2021-11-15 | $23.76 | $23.76 | 1,774,700 | — | — |
| 2021-11-12 | $23.76 | $23.76 | 1,074,700 | — | — |
| 2021-11-11 | $23.50 | $23.50 | 2,049,900 | — | — |
| 2021-11-10 | $22.81 | $22.81 | 826,900 | — | — |
| 2021-11-09 | $23.16 | $23.16 | 835,000 | — | — |
| 2021-11-08 | $22.99 | $22.99 | 901,100 | — | — |
| 2021-11-05 | $22.94 | $22.94 | 846,000 | — | — |
| 2021-11-04 | $23.03 | $23.03 | 2,003,300 | — | — |
| 2021-11-03 | $22.92 | $22.92 | 1,056,300 | — | — |
| 2021-11-02 | $22.64 | $22.64 | 1,833,000 | — | — |
| 2021-11-01 | $22.20 | $22.20 | 1,564,300 | — | — |
| 2021-10-29 | $21.03 | $21.03 | 2,296,100 | — | — |
| 2021-10-28 | $19.82 | $19.82 | 3,250,900 | — | — |
| 2021-10-27 | $17.77 | $17.77 | 1,613,800 | — | — |
| 2021-10-26 | $18.47 | $18.47 | 584,900 | — | — |
| 2021-10-25 | $18.61 | $18.61 | 1,330,700 | — | — |
| 2021-10-22 | $18.26 | $18.26 | 1,637,700 | — | — |
| 2021-10-21 | $17.12 | $17.12 | 1,278,700 | — | — |
| 2021-10-20 | $17.45 | $17.45 | 551,200 | — | — |
| 2021-10-19 | $17.18 | $17.18 | 1,279,100 | — | — |
| 2021-10-18 | $16.98 | $16.98 | 1,967,000 | — | — |
| 2021-10-15 | $17.19 | $17.19 | 1,400,700 | — | — |
| 2021-10-14 | $16.91 | $16.91 | 1,261,800 | — | — |
| 2021-10-13 | $16.58 | $16.58 | 1,394,600 | — | — |
| 2021-10-12 | $15.69 | $15.69 | 2,302,000 | — | — |
| 2021-10-11 | $15.97 | $15.97 | 692,500 | — | — |
| 2021-10-08 | $16.67 | $16.67 | 995,000 | — | — |
| 2021-10-07 | $17.09 | $17.09 | 1,094,300 | — | — |
| 2021-10-06 | $15.98 | $15.98 | 1,128,500 | — | — |
| 2021-10-05 | $16.49 | $16.49 | 2,624,900 | — | — |
| 2021-10-04 | $16.00 | $16.00 | 1,558,600 | — | — |
| 2021-10-01 | $17.02 | $17.02 | 2,080,200 | — | — |
| 2021-09-30 | $17.68 | $17.68 | 2,761,500 | — | — |
| 2021-09-29 | $17.09 | $17.09 | 634,300 | — | — |
| 2021-09-28 | $17.61 | $17.61 | 1,356,600 | — | — |
| 2021-09-27 | $18.60 | $18.60 | 884,700 | — | — |
| 2021-09-24 | $18.92 | $18.92 | 749,200 | — | — |
| 2021-09-23 | $18.75 | $18.75 | 1,168,700 | — | — |
| 2021-09-22 | $18.65 | $18.65 | 1,245,500 | — | — |
| 2021-09-21 | $18.54 | $18.54 | 1,051,800 | — | — |
| 2021-09-20 | $19.12 | $19.12 | 2,005,400 | — | — |
| 2021-09-17 | $19.14 | $19.14 | 9,476,400 | — | — |
| 2021-09-16 | $19.18 | $19.18 | 2,836,200 | — | — |
| 2021-09-15 | $18.33 | $18.33 | 2,761,400 | — | — |
| 2021-09-14 | $18.53 | $18.53 | 6,246,900 | — | — |
| 2021-09-13 | $18.87 | $18.87 | 5,884,200 | — | — |
| 2021-09-10 | $22.22 | $22.22 | 1,137,800 | — | — |
| 2021-09-09 | $22.31 | $22.31 | 862,900 | — | — |
| 2021-09-08 | $21.49 | $21.49 | 1,395,200 | — | — |
| 2021-09-07 | $22.88 | $22.88 | 1,111,900 | — | — |
| 2021-09-03 | $22.39 | $22.39 | 979,000 | — | — |
| 2021-09-02 | $21.99 | $21.99 | 1,095,200 | — | — |
| 2021-09-01 | $21.15 | $21.15 | 1,427,400 | — | — |
| 2021-08-31 | $20.00 | $20.00 | 915,500 | — | — |
| 2021-08-30 | $19.50 | $19.50 | 744,900 | — | — |
| 2021-08-27 | $19.91 | $19.91 | 1,260,500 | — | — |
| 2021-08-26 | $18.92 | $18.92 | 685,200 | — | — |
| 2021-08-25 | $18.54 | $18.54 | 896,800 | — | — |
| 2021-08-24 | $18.26 | $18.26 | 1,571,000 | — | — |
| 2021-08-23 | $17.32 | $17.32 | 1,433,700 | — | — |
| 2021-08-20 | $15.22 | $15.22 | 1,680,000 | — | — |
| 2021-08-19 | $15.76 | $15.76 | 2,090,300 | — | — |
| 2021-08-18 | $17.08 | $17.08 | 1,646,600 | — | — |
| 2021-08-17 | $16.56 | $16.56 | 3,251,500 | — | — |
| 2021-08-16 | $18.70 | $18.70 | 1,377,800 | — | — |
| 2021-08-13 | $18.37 | $18.37 | 697,200 | — | — |
| 2021-08-12 | $18.68 | $18.68 | 619,900 | — | — |
| 2021-08-11 | $18.76 | $18.76 | 452,600 | — | — |
| 2021-08-10 | $18.80 | $18.80 | 548,300 | — | — |
| 2021-08-09 | $19.05 | $19.05 | 243,800 | — | — |
| 2021-08-06 | $18.64 | $18.64 | 543,400 | — | — |
| 2021-08-05 | $18.99 | $18.99 | 770,600 | — | — |
| 2021-08-04 | $18.18 | $18.18 | 518,300 | — | — |
| 2021-08-03 | $18.51 | $18.51 | 404,700 | — | — |
| 2021-08-02 | $18.22 | $18.22 | 1,018,400 | — | — |
| 2021-07-30 | $18.53 | $18.53 | 386,500 | — | — |
| 2021-07-29 | $18.63 | $18.63 | 479,000 | — | — |
| 2021-07-28 | $18.39 | $18.39 | 414,400 | — | — |
| 2021-07-27 | $17.69 | $17.69 | 373,900 | — | — |
| 2021-07-26 | $18.16 | $18.16 | 398,600 | — | — |
| 2021-07-23 | $18.18 | $18.18 | 375,700 | — | — |
| 2021-07-22 | $18.19 | $18.19 | 539,600 | — | — |
| 2021-07-21 | $17.91 | $17.91 | 581,400 | — | — |
| 2021-07-20 | $16.90 | $16.90 | 1,948,400 | — | — |
| 2021-07-19 | $16.82 | $16.82 | 699,200 | — | — |
| 2021-07-16 | $17.12 | $17.12 | 509,700 | — | — |
| 2021-07-15 | $17.23 | $17.23 | 810,700 | — | — |
| 2021-07-14 | $17.40 | $17.40 | 1,060,300 | — | — |
| 2021-07-13 | $18.09 | $18.09 | 427,400 | — | — |
| 2021-07-12 | $18.97 | $18.97 | 492,100 | — | — |
| 2021-07-09 | $19.05 | $19.05 | 332,100 | — | — |
| 2021-07-08 | $19.27 | $19.27 | 885,000 | — | — |
| 2021-07-07 | $19.48 | $19.48 | 460,600 | — | — |
| 2021-07-06 | $19.52 | $19.52 | 925,900 | — | — |
| 2021-07-02 | $20.11 | $20.11 | 601,200 | — | — |
| 2021-07-01 | $20.17 | $20.17 | 836,800 | — | — |
| 2021-06-30 | $19.34 | $19.34 | 654,000 | — | — |
| 2021-06-29 | $19.11 | $19.11 | 750,400 | — | — |
| 2021-06-28 | $18.53 | $18.53 | 602,300 | — | — |
| 2021-06-25 | $19.11 | $19.11 | 3,233,700 | — | — |
| 2021-06-24 | $19.77 | $19.77 | 831,200 | — | — |
| 2021-06-23 | $19.65 | $19.65 | 1,129,400 | — | — |
| 2021-06-22 | $19.43 | $19.43 | 1,789,900 | — | — |
| 2021-06-21 | $17.74 | $17.74 | 678,400 | — | — |
| 2021-06-18 | $17.89 | $17.89 | 1,948,700 | — | — |
| 2021-06-17 | $18.13 | $18.13 | 646,900 | — | — |
| 2021-06-16 | $18.09 | $18.09 | 1,196,700 | — | — |
| 2021-06-15 | $18.31 | $18.31 | 718,500 | — | — |
| 2021-06-14 | $18.07 | $18.07 | 1,694,900 | — | — |
| 2021-06-11 | $19.35 | $19.35 | 496,900 | — | — |
| 2021-06-10 | $19.47 | $19.47 | 740,700 | — | — |
| 2021-06-09 | $20.47 | $20.47 | 945,800 | — | — |
| 2021-06-08 | $20.66 | $20.66 | 1,852,300 | — | — |
| 2021-06-07 | $19.10 | $19.10 | 1,642,000 | — | — |
| 2021-06-04 | $18.15 | $18.15 | 1,176,000 | — | — |
| 2021-06-03 | $18.07 | $18.07 | 993,500 | — | — |
| 2021-06-02 | $17.90 | $17.90 | 1,644,900 | — | — |
| 2021-06-01 | $16.84 | $16.84 | 2,721,000 | — | — |
| 2021-05-28 | $17.12 | $17.12 | 1,238,100 | — | — |
| 2021-05-27 | $17.70 | $17.70 | 2,072,000 | — | — |
| 2021-05-26 | $18.42 | $18.42 | 931,200 | — | — |
| 2021-05-25 | $18.46 | $18.46 | 1,351,000 | — | — |
| 2021-05-24 | $18.96 | $18.96 | 1,880,400 | — | — |
| 2021-05-21 | $17.42 | $17.42 | 2,656,800 | — | — |
| 2021-05-20 | $17.45 | $17.45 | 1,660,900 | — | — |
| 2021-05-19 | $16.43 | $16.43 | 1,318,300 | — | — |
| 2021-05-18 | $15.96 | $15.96 | 2,143,200 | — | — |
| 2021-05-17 | $15.04 | $15.04 | 1,509,500 | — | — |
| 2021-05-14 | $14.98 | $14.98 | 1,716,500 | — | — |
| 2021-05-13 | $13.55 | $13.55 | 924,200 | — | — |
| 2021-05-12 | $13.95 | $13.95 | 2,081,000 | — | — |
| 2021-05-11 | $14.44 | $14.44 | 2,338,400 | — | — |
| 2021-05-10 | $12.60 | $12.60 | 1,147,400 | — | — |
| 2021-05-07 | $12.63 | $12.63 | 701,700 | — | — |
| 2021-05-06 | $12.62 | $12.62 | 944,600 | — | — |
| 2021-05-05 | $13.30 | $13.30 | 491,000 | — | — |
| 2021-05-04 | $13.19 | $13.19 | 2,102,800 | — | — |
| 2021-05-03 | $14.10 | $14.10 | 1,708,200 | — | — |
| 2021-04-30 | $13.31 | $13.31 | 1,921,100 | — | — |
| 2021-04-29 | $13.37 | $13.37 | 816,700 | — | — |
| 2021-04-28 | $13.81 | $13.81 | 610,100 | — | — |
| 2021-04-27 | $14.03 | $14.03 | 1,663,600 | — | — |
| 2021-04-26 | $13.11 | $13.11 | 2,384,500 | — | — |
| 2021-04-23 | $13.01 | $13.01 | 1,316,400 | — | — |
| 2021-04-22 | $13.23 | $13.23 | 2,243,100 | — | — |
| 2021-04-21 | $12.51 | $12.51 | 3,297,300 | — | — |
| 2021-04-20 | $12.13 | $12.13 | 4,097,400 | — | — |
| 2021-04-19 | $13.51 | $13.51 | 2,611,400 | — | — |
| 2021-04-16 | $14.36 | $14.36 | 2,495,100 | — | — |
| 2021-04-15 | $16.08 | $16.08 | 1,307,700 | — | — |
| 2021-04-14 | $16.64 | $16.64 | 1,418,200 | — | — |
| 2021-04-13 | $16.98 | $16.98 | 1,068,600 | — | — |
| 2021-04-12 | $16.71 | $16.71 | 1,389,000 | — | — |
| 2021-04-09 | $16.80 | $16.80 | 6,632,700 | — | — |
| 2021-04-08 | $17.30 | $17.30 | 6,691,700 | — | — |
| 2021-04-07 | $17.34 | $17.34 | 3,287,800 | — | — |
| 2021-04-06 | $17.46 | $17.46 | 2,216,800 | — | — |
| 2021-04-05 | $17.62 | $17.62 | 2,344,400 | — | — |
| 2021-04-01 | $18.00 | $18.00 | 1,151,300 | — | — |
| 2021-03-31 | $17.70 | $17.70 | 1,562,800 | — | — |
| 2021-03-30 | $16.78 | $16.78 | 892,200 | — | — |
| 2021-03-29 | $16.82 | $16.82 | 1,126,900 | — | — |
| 2021-03-26 | $16.75 | $16.75 | 1,771,600 | — | — |
| 2021-03-25 | $15.76 | $15.76 | 1,618,400 | — | — |
| 2021-03-24 | $16.17 | $16.17 | 1,391,400 | — | — |
| 2021-03-23 | $16.64 | $16.64 | 2,423,000 | — | — |
| 2021-03-22 | $18.10 | $18.10 | 1,322,700 | — | — |
| 2021-03-19 | $18.37 | $18.37 | 5,333,200 | — | — |
| 2021-03-18 | $18.95 | $18.95 | 1,209,600 | — | — |
| 2021-03-17 | $19.29 | $19.29 | 1,258,900 | — | — |
| 2021-03-16 | $19.57 | $19.57 | 1,372,900 | — | — |
| 2021-03-15 | $19.29 | $19.29 | 1,337,600 | — | — |
| 2021-03-12 | $19.30 | $19.30 | 691,300 | — | — |
| 2021-03-11 | $18.87 | $18.87 | 1,040,800 | — | — |
| 2021-03-10 | $18.94 | $18.94 | 1,400,200 | — | — |
| 2021-03-09 | $18.58 | $18.58 | 2,105,700 | — | — |
| 2021-03-08 | $16.75 | $16.75 | 1,785,400 | — | — |
| 2021-03-05 | $16.91 | $16.91 | 4,993,400 | — | — |
| 2021-03-04 | $17.18 | $17.18 | 3,183,100 | — | — |
| 2021-03-03 | $17.99 | $17.99 | 1,856,600 | — | — |
| 2021-03-02 | $19.09 | $19.09 | 1,109,500 | — | — |
| 2021-03-01 | $19.24 | $19.24 | 1,942,300 | — | — |
| 2021-02-26 | $17.96 | $17.96 | 1,599,900 | — | — |
| 2021-02-25 | $18.01 | $18.01 | 3,025,500 | — | — |
| 2021-02-24 | $19.43 | $19.43 | 3,888,600 | — | — |
| 2021-02-23 | $19.06 | $19.06 | 4,741,800 | — | — |
| 2021-02-22 | $20.71 | $20.71 | 624,300 | — | — |
| 2021-02-19 | $21.18 | $21.18 | 1,644,100 | — | — |
| 2021-02-18 | $20.48 | $20.48 | 3,500,300 | — | — |
| 2021-02-17 | $21.55 | $21.55 | 2,712,400 | — | — |
| 2021-02-16 | $22.36 | $22.36 | 1,983,400 | — | — |
| 2021-02-12 | $21.83 | $21.83 | 1,480,800 | — | — |
| 2021-02-11 | $22.76 | $22.76 | 3,214,200 | — | — |
| 2021-02-10 | $23.43 | $23.43 | 2,854,200 | — | — |
| 2021-02-09 | $22.86 | $22.86 | 3,650,700 | — | — |
| 2021-02-08 | $21.84 | $21.84 | 3,256,200 | — | — |
| 2021-02-05 | $19.71 | $19.71 | 5,590,200 | — | — |
| 2021-02-04 | $17.81 | $17.81 | 4,086,700 | — | — |
| 2021-02-03 | $16.08 | $16.08 | 3,307,200 | — | — |
| 2021-02-02 | $15.85 | $15.85 | 3,777,600 | — | — |
| 2021-02-01 | $14.90 | $14.90 | 4,409,600 | — | — |
| 2021-01-29 | $14.82 | $14.82 | 1,743,800 | — | — |
| 2021-01-28 | $15.75 | $15.75 | 1,255,000 | — | — |
| 2021-01-27 | $15.95 | $15.95 | 2,471,700 | — | — |
| 2021-01-26 | $16.36 | $16.36 | 1,106,300 | — | — |
| 2021-01-25 | $16.59 | $16.59 | 1,800,800 | — | — |
| 2021-01-22 | $17.25 | $17.25 | 1,265,300 | — | — |
| 2021-01-21 | $18.28 | $18.28 | 1,265,300 | — | — |
| 2021-01-20 | $18.65 | $18.65 | 1,395,200 | — | — |
| 2021-01-19 | $18.37 | $18.37 | 1,934,300 | — | — |
| 2021-01-15 | $17.81 | $17.81 | 3,468,500 | — | — |
| 2021-01-14 | $15.93 | $15.93 | 1,133,200 | — | — |
| 2021-01-13 | $15.18 | $15.18 | 1,635,100 | — | — |
| 2021-01-12 | $13.40 | $13.40 | 1,216,600 | — | — |
| 2021-01-11 | $12.77 | $12.77 | 685,600 | — | — |
| 2021-01-08 | $13.09 | $13.09 | 671,200 | — | — |
| 2021-01-07 | $12.98 | $12.98 | 858,600 | — | — |
| 2021-01-06 | $13.37 | $13.37 | 434,300 | — | — |
| 2021-01-05 | $13.31 | $13.31 | 1,054,300 | — | — |
| 2021-01-04 | $13.37 | $13.37 | 1,096,800 | — | — |