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
- 2007-12-03 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 | $22.67 | $39.11 | 1,681,800 | — | — |
| 2021-12-30 | $21.53 | $37.14 | 1,207,500 | — | — |
| 2021-12-29 | $21.47 | $37.04 | 1,258,800 | — | — |
| 2021-12-28 | $21.01 | $36.25 | 698,500 | — | — |
| 2021-12-27 | $21.18 | $36.54 | 923,000 | — | — |
| 2021-12-23 | $21.05 | $36.32 | 1,013,400 | — | — |
| 2021-12-22 | $20.80 | $35.88 | 726,700 | — | — |
| 2021-12-21 | $20.31 | $35.04 | 1,135,200 | — | — |
| 2021-12-20 | $20.24 | $34.92 | 1,766,500 | — | — |
| 2021-12-17 | $19.86 | $34.26 | 1,509,900 | — | — |
| 2021-12-16 | $19.31 | $33.31 | 1,408,900 | — | — |
| 2021-12-15 | $19.37 | $33.42 | 1,914,300 | — | — |
| 2021-12-14 | $18.67 | $32.21 | 2,206,200 | — | — |
| 2021-12-13 | $19.58 | $33.78 | 2,331,700 | — | — |
| 2021-12-10 | $21.09 | $36.39 | 1,327,900 | — | — |
| 2021-12-09 | $21.40 | $36.92 | 2,072,100 | — | — |
| 2021-12-08 | $23.46 | $38.32 | 2,951,400 | — | — |
| 2021-12-07 | $23.57 | $38.50 | 2,423,000 | — | — |
| 2021-12-06 | $22.69 | $37.06 | 3,100,800 | — | — |
| 2021-12-03 | $21.66 | $35.38 | 2,059,900 | — | — |
| 2021-12-02 | $21.23 | $34.68 | 1,628,300 | — | — |
| 2021-12-01 | $19.79 | $32.32 | 2,107,000 | — | — |
| 2021-11-30 | $21.01 | $34.32 | 2,648,600 | — | — |
| 2021-11-29 | $21.83 | $35.66 | 2,760,100 | — | — |
| 2021-11-26 | $20.95 | $34.22 | 2,211,100 | — | — |
| 2021-11-24 | $20.99 | $34.28 | 6,839,200 | — | — |
| 2021-11-23 | $19.04 | $31.10 | 2,464,400 | — | — |
| 2021-11-22 | $19.08 | $31.16 | 2,630,200 | — | — |
| 2021-11-19 | $18.88 | $30.84 | 2,925,700 | — | — |
| 2021-11-18 | $19.21 | $31.38 | 3,800,300 | — | — |
| 2021-11-17 | $18.68 | $30.51 | 3,905,500 | — | — |
| 2021-11-16 | $18.19 | $29.71 | 3,952,700 | — | — |
| 2021-11-15 | $19.07 | $31.15 | 2,386,200 | — | — |
| 2021-11-12 | $19.17 | $31.31 | 1,407,300 | — | — |
| 2021-11-11 | $19.20 | $31.36 | 1,477,200 | — | — |
| 2021-11-10 | $18.54 | $30.28 | 1,526,700 | — | — |
| 2021-11-09 | $19.40 | $31.69 | 1,217,300 | — | — |
| 2021-11-08 | $19.53 | $31.90 | 1,442,200 | — | — |
| 2021-11-05 | $19.28 | $31.49 | 1,969,200 | — | — |
| 2021-11-04 | $19.28 | $31.49 | 1,317,800 | — | — |
| 2021-11-03 | $19.50 | $31.85 | 1,928,900 | — | — |
| 2021-11-02 | $19.25 | $31.44 | 3,608,900 | — | — |
| 2021-11-01 | $20.65 | $33.73 | 1,525,400 | — | — |
| 2021-10-29 | $20.69 | $33.79 | 851,000 | — | — |
| 2021-10-28 | $20.64 | $33.71 | 1,337,700 | — | — |
| 2021-10-27 | $20.02 | $32.70 | 2,114,600 | — | — |
| 2021-10-26 | $20.94 | $34.20 | 3,962,000 | — | — |
| 2021-10-25 | $22.39 | $36.57 | 1,465,500 | — | — |
| 2021-10-22 | $21.58 | $35.25 | 1,916,700 | — | — |
| 2021-10-21 | $22.05 | $36.01 | 2,051,400 | — | — |
| 2021-10-20 | $23.22 | $37.93 | 1,852,800 | — | — |
| 2021-10-19 | $22.95 | $37.48 | 1,504,100 | — | — |
| 2021-10-18 | $22.88 | $37.37 | 1,389,600 | — | — |
| 2021-10-15 | $22.07 | $36.05 | 1,565,100 | — | — |
| 2021-10-14 | $21.68 | $35.41 | 2,457,100 | — | — |
| 2021-10-13 | $22.17 | $36.21 | 1,632,500 | — | — |
| 2021-10-12 | $22.55 | $36.83 | 1,748,400 | — | — |
| 2021-10-11 | $23.24 | $37.96 | 1,170,700 | — | — |
| 2021-10-08 | $22.95 | $37.48 | 2,068,600 | — | — |
| 2021-10-07 | $23.70 | $38.71 | 2,406,600 | — | — |
| 2021-10-06 | $24.67 | $40.29 | 2,076,800 | — | — |
| 2021-10-05 | $24.73 | $40.39 | 2,396,500 | — | — |
| 2021-10-04 | $23.40 | $38.22 | 2,819,800 | — | — |
| 2021-10-01 | $25.27 | $41.27 | 2,618,800 | — | — |
| 2021-09-30 | $24.04 | $39.26 | 1,698,100 | — | — |
| 2021-09-29 | $23.08 | $37.70 | 1,921,900 | — | — |
| 2021-09-28 | $23.70 | $38.71 | 2,074,200 | — | — |
| 2021-09-27 | $23.38 | $38.19 | 1,986,100 | — | — |
| 2021-09-24 | $22.74 | $37.14 | 2,068,600 | — | — |
| 2021-09-23 | $21.62 | $35.31 | 1,752,900 | — | — |
| 2021-09-22 | $21.14 | $34.53 | 1,940,500 | — | — |
| 2021-09-21 | $20.25 | $33.07 | 2,224,800 | — | — |
| 2021-09-20 | $20.18 | $32.96 | 5,568,400 | — | — |
| 2021-09-17 | $22.94 | $37.47 | 3,403,000 | — | — |
| 2021-09-16 | $24.45 | $39.93 | 3,318,000 | — | — |
| 2021-09-15 | $24.61 | $40.20 | 1,693,300 | — | — |
| 2021-09-14 | $23.62 | $38.58 | 1,590,000 | — | — |
| 2021-09-13 | $24.16 | $39.46 | 2,439,200 | — | — |
| 2021-09-10 | $23.60 | $38.55 | 1,559,800 | — | — |
| 2021-09-09 | $23.83 | $38.92 | 1,512,200 | — | — |
| 2021-09-08 | $22.76 | $37.17 | 2,188,400 | — | — |
| 2021-09-07 | $23.98 | $39.17 | 2,434,100 | — | — |
| 2021-09-03 | $23.88 | $39.00 | 985,900 | — | — |
| 2021-09-02 | $23.96 | $39.13 | 1,464,900 | — | — |
| 2021-09-01 | $23.17 | $37.84 | 2,166,600 | — | — |
| 2021-08-31 | $23.07 | $37.68 | 3,771,500 | — | — |
| 2021-08-30 | $23.87 | $38.99 | 2,018,600 | — | — |
| 2021-08-27 | $23.74 | $38.77 | 2,233,200 | — | — |
| 2021-08-26 | $22.37 | $36.54 | 1,487,900 | — | — |
| 2021-08-25 | $22.08 | $36.06 | 1,582,900 | — | — |
| 2021-08-24 | $21.81 | $35.62 | 2,232,400 | — | — |
| 2021-08-23 | $21.83 | $35.66 | 2,435,400 | — | — |
| 2021-08-20 | $20.31 | $33.17 | 1,928,500 | — | — |
| 2021-08-19 | $20.46 | $32.27 | 2,345,500 | — | — |
| 2021-08-18 | $21.42 | $33.79 | 2,596,000 | — | — |
| 2021-08-17 | $20.88 | $32.94 | 2,296,900 | — | — |
| 2021-08-16 | $20.95 | $33.05 | 2,048,400 | — | — |
| 2021-08-13 | $20.48 | $32.31 | 1,762,300 | — | — |
| 2021-08-12 | $20.29 | $32.01 | 1,203,900 | — | — |
| 2021-08-11 | $20.04 | $31.61 | 1,731,200 | — | — |
| 2021-08-10 | $19.28 | $30.41 | 1,738,000 | — | — |
| 2021-08-09 | $18.22 | $28.74 | 3,260,700 | — | — |
| 2021-08-06 | $19.37 | $30.55 | 3,689,700 | — | — |
| 2021-08-05 | $19.60 | $30.92 | 2,237,200 | — | — |
| 2021-08-04 | $18.96 | $29.91 | 823,000 | — | — |
| 2021-08-03 | $19.20 | $30.29 | 1,031,600 | — | — |
| 2021-08-02 | $19.19 | $30.27 | 1,233,800 | — | — |
| 2021-07-30 | $19.03 | $30.02 | 1,158,500 | — | — |
| 2021-07-29 | $19.36 | $30.54 | 1,079,600 | — | — |
| 2021-07-28 | $18.71 | $29.51 | 826,400 | — | — |
| 2021-07-27 | $18.33 | $28.91 | 1,612,200 | — | — |
| 2021-07-26 | $18.88 | $29.78 | 1,387,400 | — | — |
| 2021-07-23 | $18.53 | $29.23 | 1,093,900 | — | — |
| 2021-07-22 | $18.71 | $29.51 | 981,400 | — | — |
| 2021-07-21 | $18.51 | $29.20 | 1,276,700 | — | — |
| 2021-07-20 | $17.39 | $27.43 | 1,538,300 | — | — |
| 2021-07-19 | $17.53 | $27.65 | 2,778,700 | — | — |
| 2021-07-16 | $17.34 | $27.35 | 3,182,700 | — | — |
| 2021-07-15 | $18.74 | $29.56 | 1,335,900 | — | — |
| 2021-07-14 | $18.65 | $29.42 | 1,945,000 | — | — |
| 2021-07-13 | $19.06 | $30.07 | 1,792,300 | — | — |
| 2021-07-12 | $20.35 | $32.10 | 811,700 | — | — |
| 2021-07-09 | $20.55 | $32.42 | 1,202,500 | — | — |
| 2021-07-08 | $20.01 | $31.56 | 1,430,800 | — | — |
| 2021-07-07 | $20.75 | $32.73 | 1,322,300 | — | — |
| 2021-07-06 | $20.60 | $32.49 | 1,554,800 | — | — |
| 2021-07-02 | $20.58 | $32.46 | 3,088,900 | — | — |
| 2021-07-01 | $21.35 | $33.68 | 2,528,200 | — | — |
| 2021-06-30 | $22.95 | $36.20 | 1,002,200 | — | — |
| 2021-06-29 | $22.73 | $35.85 | 1,042,800 | — | — |
| 2021-06-28 | $22.90 | $36.12 | 1,997,700 | — | — |
| 2021-06-25 | $23.56 | $37.16 | 2,667,200 | — | — |
| 2021-06-24 | $23.97 | $37.81 | 1,555,100 | — | — |
| 2021-06-23 | $22.68 | $35.78 | 1,487,600 | — | — |
| 2021-06-22 | $23.49 | $37.05 | 2,545,700 | — | — |
| 2021-06-21 | $22.50 | $35.49 | 1,674,700 | — | — |
| 2021-06-18 | $22.13 | $34.91 | 1,553,800 | — | — |
| 2021-06-17 | $22.61 | $35.67 | 2,719,200 | — | — |
| 2021-06-16 | $24.37 | $38.44 | 3,884,000 | — | — |
| 2021-06-15 | $22.21 | $35.03 | 1,852,500 | — | — |
| 2021-06-14 | $21.55 | $33.99 | 2,427,100 | — | — |
| 2021-06-11 | $22.55 | $35.57 | 2,014,200 | — | — |
| 2021-06-10 | $21.53 | $33.96 | 1,717,900 | — | — |
| 2021-06-09 | $20.94 | $33.03 | 1,870,600 | — | — |
| 2021-06-08 | $20.56 | $32.43 | 1,502,600 | — | — |
| 2021-06-07 | $20.45 | $32.26 | 2,607,200 | — | — |
| 2021-06-04 | $18.88 | $29.78 | 1,174,100 | — | — |
| 2021-06-03 | $18.66 | $29.43 | 2,043,300 | — | — |
| 2021-06-02 | $19.32 | $30.48 | 1,739,200 | — | — |
| 2021-06-01 | $19.99 | $31.53 | 1,863,500 | — | — |
| 2021-05-28 | $19.51 | $30.78 | 1,296,800 | — | — |
| 2021-05-27 | $19.39 | $30.59 | 2,479,000 | — | — |
| 2021-05-26 | $19.63 | $30.49 | 3,215,800 | — | — |
| 2021-05-25 | $20.33 | $31.58 | 3,829,800 | — | — |
| 2021-05-24 | $22.72 | $35.29 | 1,808,200 | — | — |
| 2021-05-21 | $21.59 | $33.54 | 1,957,500 | — | — |
| 2021-05-20 | $21.00 | $32.62 | 4,437,800 | — | — |
| 2021-05-19 | $22.54 | $35.01 | 2,266,200 | — | — |
| 2021-05-18 | $22.10 | $34.33 | 2,091,000 | — | — |
| 2021-05-17 | $20.73 | $32.20 | 1,421,000 | — | — |
| 2021-05-14 | $21.29 | $33.07 | 1,455,800 | — | — |
| 2021-05-13 | $21.46 | $33.33 | 1,427,400 | — | — |
| 2021-05-12 | $21.45 | $33.32 | 2,203,100 | — | — |
| 2021-05-11 | $23.22 | $36.07 | 2,344,900 | — | — |
| 2021-05-10 | $22.11 | $34.34 | 2,186,200 | — | — |
| 2021-05-07 | $22.50 | $34.95 | 3,141,800 | — | — |
| 2021-05-06 | $20.50 | $31.84 | 2,133,800 | — | — |
| 2021-05-05 | $20.39 | $31.67 | 1,981,500 | — | — |
| 2021-05-04 | $20.43 | $31.73 | 2,325,400 | — | — |
| 2021-05-03 | $21.01 | $32.64 | 3,630,100 | — | — |
| 2021-04-30 | $18.63 | $28.94 | 1,217,200 | — | — |
| 2021-04-29 | $18.07 | $28.07 | 1,645,600 | — | — |
| 2021-04-28 | $18.37 | $28.53 | 2,062,100 | — | — |
| 2021-04-27 | $18.17 | $28.22 | 1,208,700 | — | — |
| 2021-04-26 | $18.14 | $28.18 | 1,390,800 | — | — |
| 2021-04-23 | $17.69 | $27.48 | 966,100 | — | — |
| 2021-04-22 | $17.36 | $26.97 | 1,647,200 | — | — |
| 2021-04-21 | $17.73 | $27.54 | 1,394,100 | — | — |
| 2021-04-20 | $16.50 | $25.63 | 1,200,000 | — | — |
| 2021-04-19 | $17.01 | $26.42 | 1,936,400 | — | — |
| 2021-04-16 | $15.99 | $24.84 | 1,513,000 | — | — |
| 2021-04-15 | $15.24 | $23.67 | 737,000 | — | — |
| 2021-04-14 | $15.28 | $23.73 | 1,777,500 | — | — |
| 2021-04-13 | $14.44 | $22.43 | 645,700 | — | — |
| 2021-04-12 | $14.76 | $22.93 | 840,800 | — | — |
| 2021-04-09 | $14.77 | $22.94 | 484,400 | — | — |
| 2021-04-08 | $14.74 | $22.90 | 548,000 | — | — |
| 2021-04-07 | $14.69 | $22.82 | 585,200 | — | — |
| 2021-04-06 | $14.36 | $22.31 | 619,000 | — | — |
| 2021-04-05 | $14.22 | $22.09 | 872,900 | — | — |
| 2021-04-01 | $14.49 | $22.51 | 663,100 | — | — |
| 2021-03-31 | $14.68 | $22.80 | 948,800 | — | — |
| 2021-03-30 | $14.92 | $23.18 | 889,600 | — | — |
| 2021-03-29 | $14.55 | $22.60 | 880,100 | — | — |
| 2021-03-26 | $15.13 | $23.50 | 1,256,900 | — | — |
| 2021-03-25 | $15.25 | $23.69 | 1,965,900 | — | — |
| 2021-03-24 | $13.94 | $21.65 | 1,268,100 | — | — |
| 2021-03-23 | $13.88 | $21.56 | 3,053,700 | — | — |
| 2021-03-22 | $16.74 | $26.00 | 1,489,300 | — | — |
| 2021-03-19 | $16.87 | $26.20 | 1,066,200 | — | — |
| 2021-03-18 | $16.30 | $25.32 | 2,334,900 | — | — |
| 2021-03-17 | $15.79 | $24.53 | 1,128,600 | — | — |
| 2021-03-16 | $15.00 | $23.30 | 1,051,100 | — | — |
| 2021-03-15 | $16.03 | $24.90 | 832,400 | — | — |
| 2021-03-12 | $15.92 | $24.73 | 1,953,200 | — | — |
| 2021-03-11 | $15.69 | $24.37 | 2,354,700 | — | — |
| 2021-03-10 | $14.60 | $22.68 | 2,279,400 | — | — |
| 2021-03-09 | $13.74 | $21.34 | 915,000 | — | — |
| 2021-03-08 | $13.53 | $21.02 | 835,100 | — | — |
| 2021-03-05 | $13.60 | $21.13 | 1,412,000 | — | — |
| 2021-03-04 | $13.50 | $20.97 | 1,740,700 | — | — |
| 2021-03-03 | $14.17 | $22.01 | 1,382,700 | — | — |
| 2021-03-02 | $13.68 | $21.25 | 1,110,900 | — | — |
| 2021-03-01 | $13.76 | $21.37 | 688,300 | — | — |
| 2021-02-26 | $14.08 | $21.87 | 853,500 | — | — |
| 2021-02-25 | $14.39 | $22.35 | 1,625,100 | — | — |
| 2021-02-24 | $14.19 | $22.04 | 1,277,500 | — | — |
| 2021-02-23 | $13.34 | $20.72 | 928,800 | — | — |
| 2021-02-22 | $13.99 | $21.73 | 1,748,400 | — | — |
| 2021-02-19 | $13.48 | $20.94 | 965,900 | — | — |
| 2021-02-18 | $13.20 | $20.50 | 1,261,900 | — | — |
| 2021-02-17 | $14.23 | $22.10 | 1,609,300 | — | — |
| 2021-02-16 | $14.30 | $22.21 | 1,597,900 | — | — |
| 2021-02-12 | $14.12 | $21.93 | 3,544,200 | — | — |
| 2021-02-11 | $12.39 | $19.25 | 1,366,700 | — | — |
| 2021-02-10 | $11.82 | $18.36 | 842,700 | — | — |
| 2021-02-09 | $11.83 | $18.38 | 1,073,300 | — | — |
| 2021-02-08 | $11.66 | $18.11 | 1,108,300 | — | — |
| 2021-02-05 | $11.73 | $18.22 | 1,102,500 | — | — |
| 2021-02-04 | $11.03 | $17.13 | 741,400 | — | — |
| 2021-02-03 | $11.15 | $17.32 | 1,131,700 | — | — |
| 2021-02-02 | $10.55 | $16.39 | 1,498,200 | — | — |
| 2021-02-01 | $10.58 | $16.43 | 2,542,600 | — | — |
| 2021-01-29 | $10.61 | $16.48 | 1,256,300 | — | — |
| 2021-01-28 | $10.20 | $15.84 | 871,100 | — | — |
| 2021-01-27 | $10.33 | $16.05 | 1,127,600 | — | — |
| 2021-01-26 | $10.59 | $16.45 | 1,252,300 | — | — |
| 2021-01-25 | $10.85 | $16.85 | 1,052,500 | — | — |
| 2021-01-22 | $11.40 | $17.71 | 1,013,500 | — | — |
| 2021-01-21 | $11.17 | $17.35 | 1,290,700 | — | — |
| 2021-01-20 | $11.49 | $17.85 | 741,600 | — | — |
| 2021-01-19 | $11.76 | $18.27 | 927,600 | — | — |
| 2021-01-15 | $11.49 | $17.85 | 1,088,600 | — | — |
| 2021-01-14 | $12.03 | $18.69 | 1,668,100 | — | — |
| 2021-01-13 | $11.09 | $17.23 | 1,109,700 | — | — |
| 2021-01-12 | $11.47 | $17.82 | 1,016,800 | — | — |
| 2021-01-11 | $11.03 | $17.13 | 1,072,900 | — | — |
| 2021-01-08 | $11.08 | $17.21 | 1,842,200 | — | — |
| 2021-01-07 | $9.81 | $15.24 | 1,302,200 | — | — |
| 2021-01-06 | $9.30 | $14.45 | 1,038,800 | — | — |
| 2021-01-05 | $9.37 | $14.55 | 963,100 | — | — |
| 2021-01-04 | $8.86 | $13.76 | 656,500 | — | — |