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
- 2002-04-02 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 | $13.54 | $35.68 | 1,694,000 | — | — |
| 2021-12-30 | $13.62 | $35.89 | 1,066,100 | — | — |
| 2021-12-29 | $13.53 | $35.65 | 1,675,900 | — | — |
| 2021-12-28 | $13.49 | $35.54 | 1,743,400 | — | — |
| 2021-12-27 | $13.41 | $35.33 | 1,677,900 | — | — |
| 2021-12-23 | $13.18 | $34.73 | 2,041,500 | — | — |
| 2021-12-22 | $13.11 | $34.54 | 2,873,400 | — | — |
| 2021-12-21 | $13.12 | $34.57 | 3,008,600 | — | — |
| 2021-12-20 | $12.49 | $32.91 | 4,645,100 | — | — |
| 2021-12-17 | $13.25 | $34.91 | 5,813,200 | — | — |
| 2021-12-16 | $13.15 | $34.65 | 1,622,800 | — | — |
| 2021-12-15 | $13.20 | $34.78 | 2,356,300 | — | — |
| 2021-12-14 | $13.16 | $34.68 | 2,389,400 | — | — |
| 2021-12-13 | $13.39 | $35.28 | 1,887,900 | — | — |
| 2021-12-10 | $13.37 | $35.23 | 2,134,700 | — | — |
| 2021-12-09 | $13.62 | $35.89 | 1,517,500 | — | — |
| 2021-12-08 | $13.79 | $36.34 | 1,719,300 | — | — |
| 2021-12-07 | $13.58 | $35.78 | 1,498,700 | — | — |
| 2021-12-06 | $13.53 | $35.65 | 2,346,400 | — | — |
| 2021-12-03 | $13.06 | $34.41 | 2,133,100 | — | — |
| 2021-12-02 | $13.15 | $34.65 | 3,567,600 | — | — |
| 2021-12-01 | $12.53 | $33.02 | 2,328,300 | — | — |
| 2021-11-30 | $12.93 | $34.07 | 3,076,300 | — | — |
| 2021-11-29 | $13.03 | $34.33 | 3,188,900 | — | — |
| 2021-11-26 | $13.21 | $34.81 | 2,239,600 | — | — |
| 2021-11-24 | $13.97 | $36.81 | 2,176,900 | — | — |
| 2021-11-23 | $13.99 | $36.86 | 3,325,700 | — | — |
| 2021-11-22 | $14.21 | $37.44 | 1,821,400 | — | — |
| 2021-11-19 | $14.22 | $37.47 | 1,629,700 | — | — |
| 2021-11-18 | $14.31 | $37.71 | 1,745,700 | — | — |
| 2021-11-17 | $14.33 | $37.76 | 1,921,300 | — | — |
| 2021-11-16 | $14.35 | $37.81 | 2,022,300 | — | — |
| 2021-11-15 | $14.49 | $38.18 | 1,938,100 | — | — |
| 2021-11-12 | $14.75 | $38.07 | 2,787,900 | — | — |
| 2021-11-11 | $14.70 | $37.95 | 2,068,600 | — | — |
| 2021-11-10 | $14.90 | $38.46 | 3,227,200 | — | — |
| 2021-11-09 | $14.61 | $37.71 | 3,244,300 | — | — |
| 2021-11-08 | $14.69 | $37.92 | 2,808,400 | — | — |
| 2021-11-05 | $14.93 | $38.54 | 6,588,000 | — | — |
| 2021-11-04 | $14.39 | $37.15 | 2,403,200 | — | — |
| 2021-11-03 | $14.74 | $38.05 | 2,321,400 | — | — |
| 2021-11-02 | $14.70 | $37.95 | 2,896,500 | — | — |
| 2021-11-01 | $14.95 | $38.59 | 2,823,400 | — | — |
| 2021-10-29 | $14.15 | $36.53 | 4,392,800 | — | — |
| 2021-10-28 | $14.90 | $38.46 | 1,807,900 | — | — |
| 2021-10-27 | $14.91 | $38.49 | 2,743,500 | — | — |
| 2021-10-26 | $14.74 | $38.05 | 1,402,400 | — | — |
| 2021-10-25 | $14.83 | $38.28 | 2,075,000 | — | — |
| 2021-10-22 | $15.04 | $38.82 | 1,935,500 | — | — |
| 2021-10-21 | $15.34 | $39.60 | 1,799,200 | — | — |
| 2021-10-20 | $15.43 | $39.83 | 1,446,300 | — | — |
| 2021-10-19 | $15.23 | $39.31 | 2,812,500 | — | — |
| 2021-10-18 | $15.32 | $39.55 | 2,672,500 | — | — |
| 2021-10-15 | $15.21 | $39.26 | 2,606,200 | — | — |
| 2021-10-14 | $15.00 | $38.72 | 2,388,400 | — | — |
| 2021-10-13 | $14.93 | $38.54 | 3,779,700 | — | — |
| 2021-10-12 | $14.96 | $38.62 | 1,654,800 | — | — |
| 2021-10-11 | $14.80 | $38.20 | 1,427,900 | — | — |
| 2021-10-08 | $14.68 | $37.89 | 1,549,400 | — | — |
| 2021-10-07 | $14.60 | $37.69 | 2,100,200 | — | — |
| 2021-10-06 | $14.57 | $37.61 | 3,398,500 | — | — |
| 2021-10-05 | $14.56 | $37.58 | 2,807,400 | — | — |
| 2021-10-04 | $14.85 | $38.33 | 3,055,700 | — | — |
| 2021-10-01 | $14.94 | $38.56 | 3,922,300 | — | — |
| 2021-09-30 | $14.72 | $38.00 | 4,550,100 | — | — |
| 2021-09-29 | $14.92 | $38.51 | 1,571,700 | — | — |
| 2021-09-28 | $14.78 | $38.15 | 1,703,900 | — | — |
| 2021-09-27 | $15.24 | $39.34 | 1,605,200 | — | — |
| 2021-09-24 | $15.24 | $39.34 | 1,105,400 | — | — |
| 2021-09-23 | $15.53 | $40.09 | 1,032,400 | — | — |
| 2021-09-22 | $15.50 | $40.01 | 1,316,900 | — | — |
| 2021-09-21 | $15.46 | $39.91 | 1,377,700 | — | — |
| 2021-09-20 | $15.66 | $40.42 | 1,682,800 | — | — |
| 2021-09-17 | $15.79 | $40.76 | 2,828,700 | — | — |
| 2021-09-16 | $15.87 | $40.97 | 1,585,600 | — | — |
| 2021-09-15 | $15.65 | $40.40 | 1,998,300 | — | — |
| 2021-09-14 | $15.73 | $40.60 | 2,720,100 | — | — |
| 2021-09-13 | $16.35 | $42.20 | 1,375,400 | — | — |
| 2021-09-10 | $16.36 | $42.23 | 2,505,200 | — | — |
| 2021-09-09 | $16.55 | $42.72 | 3,601,200 | — | — |
| 2021-09-08 | $16.66 | $43.00 | 2,379,200 | — | — |
| 2021-09-07 | $16.36 | $42.23 | 2,410,500 | — | — |
| 2021-09-03 | $16.40 | $42.33 | 1,287,800 | — | — |
| 2021-09-02 | $16.23 | $41.89 | 1,287,900 | — | — |
| 2021-09-01 | $16.32 | $42.13 | 1,305,100 | — | — |
| 2021-08-31 | $16.00 | $41.30 | 2,691,200 | — | — |
| 2021-08-30 | $15.94 | $41.15 | 1,378,600 | — | — |
| 2021-08-27 | $15.96 | $41.20 | 1,497,600 | — | — |
| 2021-08-26 | $15.74 | $40.63 | 957,000 | — | — |
| 2021-08-25 | $16.07 | $41.48 | 1,501,100 | — | — |
| 2021-08-24 | $16.03 | $41.38 | 1,889,800 | — | — |
| 2021-08-23 | $15.64 | $40.37 | 1,710,000 | — | — |
| 2021-08-20 | $15.40 | $39.75 | 1,426,200 | — | — |
| 2021-08-19 | $15.53 | $40.09 | 1,953,700 | — | — |
| 2021-08-18 | $15.78 | $40.73 | 1,832,700 | — | — |
| 2021-08-17 | $16.21 | $41.84 | 1,109,000 | — | — |
| 2021-08-16 | $16.33 | $42.15 | 1,417,200 | — | — |
| 2021-08-13 | $16.97 | $43.03 | 1,255,600 | — | — |
| 2021-08-12 | $16.82 | $42.65 | 1,366,700 | — | — |
| 2021-08-11 | $16.97 | $43.03 | 1,143,800 | — | — |
| 2021-08-10 | $16.70 | $42.35 | 1,624,200 | — | — |
| 2021-08-09 | $17.13 | $43.44 | 1,138,800 | — | — |
| 2021-08-06 | $17.41 | $44.15 | 1,538,400 | — | — |
| 2021-08-05 | $17.30 | $43.87 | 3,295,900 | — | — |
| 2021-08-04 | $17.76 | $45.03 | 1,194,800 | — | — |
| 2021-08-03 | $17.97 | $45.57 | 2,995,400 | — | — |
| 2021-08-02 | $18.60 | $47.16 | 1,686,500 | — | — |
| 2021-07-30 | $18.59 | $47.14 | 1,684,200 | — | — |
| 2021-07-29 | $18.68 | $47.37 | 970,200 | — | — |
| 2021-07-28 | $18.50 | $46.91 | 1,287,700 | — | — |
| 2021-07-27 | $18.42 | $46.71 | 864,400 | — | — |
| 2021-07-26 | $18.33 | $46.48 | 768,000 | — | — |
| 2021-07-23 | $18.38 | $46.61 | 801,100 | — | — |
| 2021-07-22 | $18.22 | $46.20 | 982,000 | — | — |
| 2021-07-21 | $18.59 | $47.14 | 1,407,300 | — | — |
| 2021-07-20 | $18.35 | $46.53 | 1,349,500 | — | — |
| 2021-07-19 | $17.75 | $45.01 | 1,196,200 | — | — |
| 2021-07-16 | $18.32 | $46.45 | 873,400 | — | — |
| 2021-07-15 | $18.16 | $46.05 | 958,800 | — | — |
| 2021-07-14 | $18.34 | $46.50 | 1,091,100 | — | — |
| 2021-07-13 | $18.20 | $46.15 | 1,138,100 | — | — |
| 2021-07-12 | $18.66 | $47.32 | 850,300 | — | — |
| 2021-07-09 | $18.54 | $47.01 | 1,572,900 | — | — |
| 2021-07-08 | $18.02 | $45.69 | 1,625,800 | — | — |
| 2021-07-07 | $18.24 | $46.25 | 2,145,600 | — | — |
| 2021-07-06 | $18.52 | $46.96 | 1,501,600 | — | — |
| 2021-07-02 | $18.26 | $46.30 | 1,528,400 | — | — |
| 2021-07-01 | $18.40 | $46.66 | 1,928,400 | — | — |
| 2021-06-30 | $18.20 | $46.15 | 2,421,600 | — | — |
| 2021-06-29 | $18.19 | $46.12 | 916,400 | — | — |
| 2021-06-28 | $18.28 | $46.35 | 1,464,500 | — | — |
| 2021-06-25 | $18.62 | $47.21 | 4,250,000 | — | — |
| 2021-06-24 | $18.32 | $46.45 | 2,701,700 | — | — |
| 2021-06-23 | $17.99 | $45.62 | 2,364,000 | — | — |
| 2021-06-22 | $18.00 | $45.64 | 2,369,800 | — | — |
| 2021-06-21 | $17.81 | $45.16 | 2,488,500 | — | — |
| 2021-06-18 | $17.39 | $44.10 | 3,699,900 | — | — |
| 2021-06-17 | $17.63 | $44.70 | 2,296,000 | — | — |
| 2021-06-16 | $17.86 | $45.29 | 1,522,000 | — | — |
| 2021-06-15 | $17.98 | $45.59 | 2,306,700 | — | — |
| 2021-06-14 | $18.25 | $46.28 | 1,640,100 | — | — |
| 2021-06-11 | $18.05 | $45.77 | 1,495,700 | — | — |
| 2021-06-10 | $17.93 | $45.46 | 1,107,600 | — | — |
| 2021-06-09 | $17.81 | $45.16 | 1,198,600 | — | — |
| 2021-06-08 | $17.56 | $44.53 | 2,044,000 | — | — |
| 2021-06-07 | $17.55 | $44.50 | 2,517,500 | — | — |
| 2021-06-04 | $17.54 | $44.48 | 1,544,900 | — | — |
| 2021-06-03 | $17.72 | $44.93 | 2,171,600 | — | — |
| 2021-06-02 | $18.11 | $45.92 | 1,544,700 | — | — |
| 2021-06-01 | $18.03 | $45.72 | 2,946,600 | — | — |
| 2021-05-28 | $17.47 | $44.30 | 2,659,700 | — | — |
| 2021-05-27 | $17.54 | $44.48 | 1,566,500 | — | — |
| 2021-05-26 | $17.61 | $44.65 | 1,661,700 | — | — |
| 2021-05-25 | $17.47 | $44.30 | 2,773,100 | — | — |
| 2021-05-24 | $17.51 | $44.40 | 1,315,400 | — | — |
| 2021-05-21 | $17.29 | $43.84 | 2,445,500 | — | — |
| 2021-05-20 | $17.24 | $43.72 | 1,297,500 | — | — |
| 2021-05-19 | $17.00 | $43.11 | 1,094,100 | — | — |
| 2021-05-18 | $17.09 | $43.33 | 1,014,200 | — | — |
| 2021-05-17 | $17.16 | $43.51 | 1,598,100 | — | — |
| 2021-05-14 | $17.10 | $43.36 | 1,480,000 | — | — |
| 2021-05-13 | $17.13 | $42.68 | 1,994,600 | — | — |
| 2021-05-12 | $16.94 | $42.20 | 1,991,200 | — | — |
| 2021-05-11 | $17.62 | $43.90 | 2,448,400 | — | — |
| 2021-05-10 | $17.78 | $44.29 | 2,405,900 | — | — |
| 2021-05-07 | $17.73 | $44.17 | 1,438,700 | — | — |
| 2021-05-06 | $17.39 | $43.32 | 1,397,000 | — | — |
| 2021-05-05 | $17.20 | $42.85 | 1,942,800 | — | — |
| 2021-05-04 | $17.78 | $44.29 | 1,147,700 | — | — |
| 2021-05-03 | $18.10 | $45.09 | 1,761,300 | — | — |
| 2021-04-30 | $18.17 | $45.27 | 2,054,600 | — | — |
| 2021-04-29 | $18.25 | $45.47 | 927,700 | — | — |
| 2021-04-28 | $18.29 | $45.57 | 979,600 | — | — |
| 2021-04-27 | $18.11 | $45.12 | 1,053,100 | — | — |
| 2021-04-26 | $18.31 | $45.62 | 1,418,700 | — | — |
| 2021-04-23 | $17.88 | $44.54 | 1,157,600 | — | — |
| 2021-04-22 | $17.85 | $44.47 | 1,052,400 | — | — |
| 2021-04-21 | $17.92 | $44.64 | 1,223,800 | — | — |
| 2021-04-20 | $17.62 | $43.90 | 3,129,300 | — | — |
| 2021-04-19 | $17.76 | $44.25 | 1,095,200 | — | — |
| 2021-04-16 | $17.84 | $44.44 | 802,300 | — | — |
| 2021-04-15 | $17.88 | $44.54 | 1,350,000 | — | — |
| 2021-04-14 | $17.66 | $44.00 | 1,095,400 | — | — |
| 2021-04-13 | $17.96 | $44.74 | 1,036,900 | — | — |
| 2021-04-12 | $17.89 | $44.57 | 2,538,600 | — | — |
| 2021-04-09 | $17.94 | $44.69 | 1,550,800 | — | — |
| 2021-04-08 | $18.48 | $46.04 | 1,526,100 | — | — |
| 2021-04-07 | $18.32 | $45.64 | 1,241,600 | — | — |
| 2021-04-06 | $18.35 | $45.71 | 1,763,500 | — | — |
| 2021-04-05 | $18.06 | $44.99 | 1,414,400 | — | — |
| 2021-04-01 | $18.14 | $45.19 | 1,934,900 | — | — |
| 2021-03-31 | $17.36 | $43.25 | 2,223,200 | — | — |
| 2021-03-30 | $17.59 | $43.82 | 1,600,400 | — | — |
| 2021-03-29 | $17.31 | $43.12 | 1,326,600 | — | — |
| 2021-03-26 | $17.74 | $44.20 | 2,714,100 | — | — |
| 2021-03-25 | $17.52 | $43.65 | 1,925,100 | — | — |
| 2021-03-24 | $17.73 | $44.17 | 1,398,300 | — | — |
| 2021-03-23 | $17.69 | $44.07 | 2,355,900 | — | — |
| 2021-03-22 | $17.86 | $44.49 | 1,777,200 | — | — |
| 2021-03-19 | $17.75 | $44.22 | 4,827,400 | — | — |
| 2021-03-18 | $18.13 | $45.17 | 4,352,800 | — | — |
| 2021-03-17 | $18.36 | $45.74 | 3,029,800 | — | — |
| 2021-03-16 | $17.82 | $44.39 | 2,438,100 | — | — |
| 2021-03-15 | $18.27 | $45.52 | 3,500,700 | — | — |
| 2021-03-12 | $18.10 | $45.09 | 3,754,100 | — | — |
| 2021-03-11 | $17.70 | $44.10 | 2,489,400 | — | — |
| 2021-03-10 | $17.78 | $44.29 | 2,313,800 | — | — |
| 2021-03-09 | $17.51 | $43.62 | 2,838,200 | — | — |
| 2021-03-08 | $18.02 | $44.89 | 3,257,000 | — | — |
| 2021-03-05 | $18.11 | $45.12 | 2,392,900 | — | — |
| 2021-03-04 | $17.58 | $43.80 | 2,197,700 | — | — |
| 2021-03-03 | $17.41 | $43.37 | 2,414,900 | — | — |
| 2021-03-02 | $17.18 | $42.80 | 2,352,600 | — | — |
| 2021-03-01 | $17.56 | $43.75 | 1,958,300 | — | — |
| 2021-02-26 | $17.22 | $42.90 | 2,110,100 | — | — |
| 2021-02-25 | $17.63 | $43.92 | 2,641,300 | — | — |
| 2021-02-24 | $18.74 | $46.69 | 2,469,700 | — | — |
| 2021-02-23 | $18.18 | $45.29 | 1,838,500 | — | — |
| 2021-02-22 | $18.44 | $45.94 | 1,812,200 | — | — |
| 2021-02-19 | $17.87 | $44.52 | 1,411,800 | — | — |
| 2021-02-18 | $17.51 | $43.62 | 1,370,600 | — | — |
| 2021-02-17 | $17.66 | $44.00 | 841,400 | — | — |
| 2021-02-16 | $17.71 | $44.12 | 1,237,900 | — | — |
| 2021-02-12 | $17.85 | $44.47 | 818,300 | — | — |
| 2021-02-11 | $18.07 | $45.02 | 1,267,900 | — | — |
| 2021-02-10 | $18.08 | $44.29 | 2,023,200 | — | — |
| 2021-02-09 | $18.02 | $44.15 | 1,533,500 | — | — |
| 2021-02-08 | $17.86 | $43.76 | 805,200 | — | — |
| 2021-02-05 | $17.88 | $43.80 | 1,135,200 | — | — |
| 2021-02-04 | $17.83 | $43.68 | 1,613,300 | — | — |
| 2021-02-03 | $17.36 | $42.53 | 1,723,600 | — | — |
| 2021-02-02 | $17.43 | $42.70 | 1,402,300 | — | — |
| 2021-02-01 | $17.33 | $42.46 | 1,715,900 | — | — |
| 2021-01-29 | $16.79 | $41.13 | 1,577,200 | — | — |
| 2021-01-28 | $17.04 | $41.75 | 1,521,800 | — | — |
| 2021-01-27 | $16.74 | $41.01 | 1,440,500 | — | — |
| 2021-01-26 | $17.12 | $41.94 | 1,197,300 | — | — |
| 2021-01-25 | $17.38 | $42.58 | 1,523,600 | — | — |
| 2021-01-22 | $17.28 | $42.33 | 1,176,800 | — | — |
| 2021-01-21 | $17.20 | $42.14 | 749,000 | — | — |
| 2021-01-20 | $17.56 | $43.02 | 1,438,700 | — | — |
| 2021-01-19 | $17.10 | $41.89 | 1,356,700 | — | — |
| 2021-01-15 | $17.50 | $42.87 | 1,026,500 | — | — |
| 2021-01-14 | $17.36 | $42.53 | 1,086,100 | — | — |
| 2021-01-13 | $17.20 | $42.14 | 1,022,800 | — | — |
| 2021-01-12 | $17.09 | $41.87 | 603,500 | — | — |
| 2021-01-11 | $16.86 | $41.31 | 972,400 | — | — |
| 2021-01-08 | $17.17 | $42.07 | 957,100 | — | — |
| 2021-01-07 | $17.02 | $41.70 | 1,466,800 | — | — |
| 2021-01-06 | $17.57 | $43.05 | 2,115,000 | — | — |
| 2021-01-05 | $17.09 | $41.87 | 2,127,300 | — | — |
| 2021-01-04 | $16.84 | $41.26 | 2,174,200 | — | — |