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
- 1996-08-01 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 | $17.70 | $17.92 | 722,200 | — | — |
| 2021-12-30 | $17.54 | $17.76 | 1,136,900 | — | — |
| 2021-12-29 | $17.31 | $17.52 | 923,600 | — | — |
| 2021-12-28 | $17.60 | $17.82 | 637,400 | — | — |
| 2021-12-27 | $17.67 | $17.89 | 770,800 | — | — |
| 2021-12-23 | $17.69 | $17.91 | 988,800 | — | — |
| 2021-12-22 | $17.69 | $17.91 | 976,900 | — | — |
| 2021-12-21 | $17.44 | $17.66 | 1,349,300 | — | — |
| 2021-12-20 | $16.96 | $17.17 | 1,087,500 | — | — |
| 2021-12-17 | $17.00 | $17.21 | 4,315,200 | — | — |
| 2021-12-16 | $17.22 | $17.43 | 2,034,300 | — | — |
| 2021-12-15 | $16.20 | $16.40 | 2,085,100 | — | — |
| 2021-12-14 | $16.44 | $16.64 | 1,769,900 | — | — |
| 2021-12-13 | $16.79 | $17.00 | 1,921,300 | — | — |
| 2021-12-10 | $16.96 | $17.17 | 1,067,100 | — | — |
| 2021-12-09 | $17.17 | $17.38 | 1,236,300 | — | — |
| 2021-12-08 | $17.62 | $17.84 | 978,800 | — | — |
| 2021-12-07 | $17.79 | $18.01 | 935,400 | — | — |
| 2021-12-06 | $17.51 | $17.73 | 1,043,700 | — | — |
| 2021-12-03 | $17.27 | $17.48 | 1,227,700 | — | — |
| 2021-12-02 | $17.25 | $17.46 | 1,718,800 | — | — |
| 2021-12-01 | $17.70 | $17.92 | 1,859,300 | — | — |
| 2021-11-30 | $18.17 | $18.39 | 1,799,700 | — | — |
| 2021-11-29 | $18.17 | $18.39 | 1,174,500 | — | — |
| 2021-11-26 | $18.09 | $18.31 | 1,283,200 | — | — |
| 2021-11-24 | $18.53 | $18.76 | 892,800 | — | — |
| 2021-11-23 | $18.58 | $18.81 | 1,942,800 | — | — |
| 2021-11-22 | $19.15 | $19.39 | 1,818,000 | — | — |
| 2021-11-19 | $19.47 | $19.71 | 2,027,800 | — | — |
| 2021-11-18 | $19.89 | $20.14 | 1,112,700 | — | — |
| 2021-11-17 | $19.78 | $20.02 | 917,000 | — | — |
| 2021-11-16 | $19.61 | $19.85 | 1,328,700 | — | — |
| 2021-11-15 | $19.93 | $20.18 | 1,331,400 | — | — |
| 2021-11-12 | $19.69 | $19.93 | 1,925,900 | — | — |
| 2021-11-11 | $19.39 | $19.58 | 2,238,400 | — | — |
| 2021-11-10 | $18.47 | $18.65 | 3,378,900 | — | — |
| 2021-11-09 | $17.66 | $17.83 | 1,166,400 | — | — |
| 2021-11-08 | $17.39 | $17.56 | 1,014,300 | — | — |
| 2021-11-05 | $17.50 | $17.67 | 1,647,900 | — | — |
| 2021-11-04 | $17.11 | $17.28 | 1,903,400 | — | — |
| 2021-11-03 | $17.21 | $17.38 | 2,963,800 | — | — |
| 2021-11-02 | $15.64 | $15.79 | 996,000 | — | — |
| 2021-11-01 | $15.79 | $15.94 | 1,667,200 | — | — |
| 2021-10-29 | $15.78 | $15.93 | 1,595,500 | — | — |
| 2021-10-28 | $16.40 | $16.56 | 950,100 | — | — |
| 2021-10-27 | $16.57 | $16.73 | 958,400 | — | — |
| 2021-10-26 | $16.36 | $16.52 | 942,400 | — | — |
| 2021-10-25 | $16.54 | $16.70 | 965,400 | — | — |
| 2021-10-22 | $16.30 | $16.46 | 1,934,500 | — | — |
| 2021-10-21 | $15.89 | $16.04 | 772,000 | — | — |
| 2021-10-20 | $16.07 | $16.23 | 843,600 | — | — |
| 2021-10-19 | $15.88 | $16.03 | 874,300 | — | — |
| 2021-10-18 | $15.79 | $15.94 | 928,500 | — | — |
| 2021-10-15 | $15.97 | $16.13 | 992,300 | — | — |
| 2021-10-14 | $16.19 | $16.35 | 1,174,700 | — | — |
| 2021-10-13 | $15.70 | $15.85 | 1,554,500 | — | — |
| 2021-10-12 | $15.29 | $15.44 | 871,800 | — | — |
| 2021-10-11 | $14.99 | $15.14 | 564,000 | — | — |
| 2021-10-08 | $15.15 | $15.30 | 914,900 | — | — |
| 2021-10-07 | $15.03 | $15.18 | 757,700 | — | — |
| 2021-10-06 | $15.13 | $15.28 | 1,134,300 | — | — |
| 2021-10-05 | $14.85 | $14.99 | 1,123,300 | — | — |
| 2021-10-04 | $14.78 | $14.92 | 1,215,300 | — | — |
| 2021-10-01 | $14.49 | $14.63 | 714,700 | — | — |
| 2021-09-30 | $14.55 | $14.69 | 1,350,300 | — | — |
| 2021-09-29 | $14.23 | $14.37 | 1,053,700 | — | — |
| 2021-09-28 | $14.62 | $14.76 | 1,206,700 | — | — |
| 2021-09-27 | $14.66 | $14.80 | 991,700 | — | — |
| 2021-09-24 | $14.65 | $14.79 | 702,500 | — | — |
| 2021-09-23 | $14.65 | $14.79 | 1,309,100 | — | — |
| 2021-09-22 | $15.17 | $15.32 | 1,200,000 | — | — |
| 2021-09-21 | $15.06 | $15.21 | 849,100 | — | — |
| 2021-09-20 | $15.09 | $15.24 | 1,004,100 | — | — |
| 2021-09-17 | $15.23 | $15.38 | 1,950,500 | — | — |
| 2021-09-16 | $15.10 | $15.25 | 1,949,500 | — | — |
| 2021-09-15 | $15.97 | $16.13 | 966,200 | — | — |
| 2021-09-14 | $16.16 | $16.32 | 967,000 | — | — |
| 2021-09-13 | $15.89 | $16.04 | 1,612,300 | — | — |
| 2021-09-10 | $15.40 | $15.55 | 1,974,000 | — | — |
| 2021-09-09 | $15.87 | $16.02 | 1,267,200 | — | — |
| 2021-09-08 | $16.26 | $16.42 | 926,000 | — | — |
| 2021-09-07 | $16.21 | $16.37 | 1,499,600 | — | — |
| 2021-09-03 | $16.83 | $16.99 | 1,640,600 | — | — |
| 2021-09-02 | $16.51 | $16.67 | 713,600 | — | — |
| 2021-09-01 | $16.45 | $16.61 | 1,363,500 | — | — |
| 2021-08-31 | $16.69 | $16.85 | 1,122,800 | — | — |
| 2021-08-30 | $16.29 | $16.45 | 712,900 | — | — |
| 2021-08-27 | $16.60 | $16.76 | 1,406,500 | — | — |
| 2021-08-26 | $15.86 | $16.01 | 738,400 | — | — |
| 2021-08-25 | $15.92 | $16.08 | 771,600 | — | — |
| 2021-08-24 | $16.20 | $16.36 | 651,200 | — | — |
| 2021-08-23 | $16.12 | $16.28 | 898,800 | — | — |
| 2021-08-20 | $15.37 | $15.52 | 739,900 | — | — |
| 2021-08-19 | $15.32 | $15.47 | 1,183,800 | — | — |
| 2021-08-18 | $15.73 | $15.88 | 1,065,700 | — | — |
| 2021-08-17 | $16.08 | $16.24 | 1,000,100 | — | — |
| 2021-08-16 | $16.26 | $16.42 | 710,600 | — | — |
| 2021-08-13 | $16.31 | $16.47 | 1,194,200 | — | — |
| 2021-08-12 | $15.76 | $15.86 | 1,038,000 | — | — |
| 2021-08-11 | $16.14 | $16.25 | 1,270,400 | — | — |
| 2021-08-10 | $15.57 | $15.67 | 1,389,400 | — | — |
| 2021-08-09 | $15.82 | $15.92 | 1,551,800 | — | — |
| 2021-08-06 | $16.55 | $16.66 | 1,799,100 | — | — |
| 2021-08-05 | $16.97 | $17.08 | 1,607,000 | — | — |
| 2021-08-04 | $17.06 | $17.17 | 2,523,400 | — | — |
| 2021-08-03 | $16.43 | $16.54 | 1,203,100 | — | — |
| 2021-08-02 | $16.19 | $16.30 | 899,200 | — | — |
| 2021-07-30 | $16.26 | $16.37 | 732,200 | — | — |
| 2021-07-29 | $16.21 | $16.32 | 1,128,000 | — | — |
| 2021-07-28 | $15.94 | $16.04 | 689,000 | — | — |
| 2021-07-27 | $15.65 | $15.75 | 620,200 | — | — |
| 2021-07-26 | $15.68 | $15.78 | 1,001,900 | — | — |
| 2021-07-23 | $15.30 | $15.40 | 1,061,500 | — | — |
| 2021-07-22 | $15.56 | $15.66 | 908,700 | — | — |
| 2021-07-21 | $15.79 | $15.89 | 1,024,100 | — | — |
| 2021-07-20 | $15.52 | $15.62 | 1,617,300 | — | — |
| 2021-07-19 | $15.56 | $15.66 | 1,756,100 | — | — |
| 2021-07-16 | $16.17 | $16.28 | 2,119,800 | — | — |
| 2021-07-15 | $16.60 | $16.71 | 1,664,400 | — | — |
| 2021-07-14 | $16.32 | $16.43 | 1,514,400 | — | — |
| 2021-07-13 | $16.28 | $16.39 | 1,612,300 | — | — |
| 2021-07-12 | $15.89 | $15.99 | 1,518,800 | — | — |
| 2021-07-09 | $16.16 | $16.27 | 1,262,800 | — | — |
| 2021-07-08 | $15.79 | $15.89 | 1,694,600 | — | — |
| 2021-07-07 | $16.18 | $16.29 | 1,334,000 | — | — |
| 2021-07-06 | $16.01 | $16.11 | 2,184,000 | — | — |
| 2021-07-02 | $15.97 | $16.07 | 1,493,600 | — | — |
| 2021-07-01 | $15.53 | $15.63 | 1,245,200 | — | — |
| 2021-06-30 | $15.59 | $15.69 | 1,321,600 | — | — |
| 2021-06-29 | $15.32 | $15.42 | 2,053,900 | — | — |
| 2021-06-28 | $15.50 | $15.60 | 1,171,200 | — | — |
| 2021-06-25 | $15.64 | $15.74 | 1,315,800 | — | — |
| 2021-06-24 | $15.81 | $15.91 | 881,300 | — | — |
| 2021-06-23 | $15.77 | $15.87 | 1,180,000 | — | — |
| 2021-06-22 | $15.89 | $15.99 | 1,602,100 | — | — |
| 2021-06-21 | $15.90 | $16.00 | 2,022,900 | — | — |
| 2021-06-18 | $15.74 | $15.84 | 2,298,900 | — | — |
| 2021-06-17 | $16.18 | $16.29 | 2,822,700 | — | — |
| 2021-06-16 | $17.41 | $17.52 | 1,196,600 | — | — |
| 2021-06-15 | $17.49 | $17.60 | 1,090,500 | — | — |
| 2021-06-14 | $17.82 | $17.94 | 1,030,400 | — | — |
| 2021-06-11 | $17.76 | $17.88 | 1,343,000 | — | — |
| 2021-06-10 | $18.18 | $18.30 | 1,232,800 | — | — |
| 2021-06-09 | $17.49 | $17.60 | 1,178,500 | — | — |
| 2021-06-08 | $17.45 | $17.56 | 1,342,900 | — | — |
| 2021-06-07 | $17.83 | $17.95 | 1,047,400 | — | — |
| 2021-06-04 | $17.93 | $18.05 | 1,555,900 | — | — |
| 2021-06-03 | $17.63 | $17.75 | 1,883,000 | — | — |
| 2021-06-02 | $18.42 | $18.54 | 1,865,800 | — | — |
| 2021-06-01 | $18.69 | $18.81 | 1,525,100 | — | — |
| 2021-05-28 | $18.55 | $18.67 | 2,048,400 | — | — |
| 2021-05-27 | $18.63 | $18.75 | 3,838,400 | — | — |
| 2021-05-26 | $18.36 | $18.48 | 2,292,300 | — | — |
| 2021-05-25 | $18.62 | $18.74 | 1,318,100 | — | — |
| 2021-05-24 | $18.60 | $18.72 | 764,600 | — | — |
| 2021-05-21 | $18.52 | $18.64 | 1,242,500 | — | — |
| 2021-05-20 | $18.65 | $18.77 | 1,304,200 | — | — |
| 2021-05-19 | $18.50 | $18.62 | 4,007,200 | — | — |
| 2021-05-18 | $18.37 | $18.49 | 1,681,700 | — | — |
| 2021-05-17 | $18.44 | $18.56 | 2,348,400 | — | — |
| 2021-05-14 | $17.26 | $17.37 | 1,466,000 | — | — |
| 2021-05-13 | $16.73 | $16.79 | 1,567,500 | — | — |
| 2021-05-12 | $16.86 | $16.92 | 2,354,200 | — | — |
| 2021-05-11 | $17.00 | $17.06 | 1,621,900 | — | — |
| 2021-05-10 | $16.78 | $16.84 | 2,221,600 | — | — |
| 2021-05-07 | $17.37 | $17.43 | 2,476,500 | — | — |
| 2021-05-06 | $17.37 | $17.43 | 3,592,800 | — | — |
| 2021-05-05 | $16.05 | $16.11 | 1,298,400 | — | — |
| 2021-05-04 | $16.09 | $16.15 | 1,674,500 | — | — |
| 2021-05-03 | $16.64 | $16.70 | 1,953,000 | — | — |
| 2021-04-30 | $15.86 | $15.92 | 2,123,200 | — | — |
| 2021-04-29 | $16.00 | $16.06 | 1,383,300 | — | — |
| 2021-04-28 | $16.35 | $16.41 | 1,485,200 | — | — |
| 2021-04-27 | $16.05 | $16.11 | 1,153,600 | — | — |
| 2021-04-26 | $16.38 | $16.44 | 913,000 | — | — |
| 2021-04-23 | $16.39 | $16.45 | 1,226,400 | — | — |
| 2021-04-22 | $16.58 | $16.64 | 2,168,500 | — | — |
| 2021-04-21 | $17.08 | $17.14 | 3,208,800 | — | — |
| 2021-04-20 | $16.39 | $16.45 | 1,425,400 | — | — |
| 2021-04-19 | $16.09 | $16.15 | 1,338,200 | — | — |
| 2021-04-16 | $16.24 | $16.30 | 2,326,400 | — | — |
| 2021-04-15 | $16.06 | $16.12 | 2,414,400 | — | — |
| 2021-04-14 | $15.34 | $15.39 | 1,203,600 | — | — |
| 2021-04-13 | $15.69 | $15.75 | 1,488,500 | — | — |
| 2021-04-12 | $15.27 | $15.32 | 1,144,100 | — | — |
| 2021-04-09 | $15.65 | $15.71 | 1,002,600 | — | — |
| 2021-04-08 | $15.71 | $15.77 | 1,037,800 | — | — |
| 2021-04-07 | $15.15 | $15.20 | 1,172,400 | — | — |
| 2021-04-06 | $15.54 | $15.59 | 2,362,500 | — | — |
| 2021-04-05 | $15.19 | $15.24 | 2,043,400 | — | — |
| 2021-04-01 | $15.22 | $15.27 | 2,052,000 | — | — |
| 2021-03-31 | $14.28 | $14.33 | 1,593,400 | — | — |
| 2021-03-30 | $13.80 | $13.85 | 2,335,200 | — | — |
| 2021-03-29 | $14.49 | $14.54 | 1,369,400 | — | — |
| 2021-03-26 | $14.54 | $14.59 | 1,392,600 | — | — |
| 2021-03-25 | $14.18 | $14.23 | 1,558,900 | — | — |
| 2021-03-24 | $14.19 | $14.24 | 1,288,700 | — | — |
| 2021-03-23 | $14.51 | $14.56 | 2,022,600 | — | — |
| 2021-03-22 | $15.22 | $15.27 | 1,413,200 | — | — |
| 2021-03-19 | $15.44 | $15.49 | 3,197,000 | — | — |
| 2021-03-18 | $15.43 | $15.48 | 1,571,200 | — | — |
| 2021-03-17 | $15.64 | $15.70 | 1,508,900 | — | — |
| 2021-03-16 | $15.33 | $15.38 | 1,045,200 | — | — |
| 2021-03-15 | $15.48 | $15.53 | 1,752,900 | — | — |
| 2021-03-12 | $15.18 | $15.23 | 1,110,300 | — | — |
| 2021-03-11 | $15.13 | $15.18 | 1,517,100 | — | — |
| 2021-03-10 | $14.72 | $14.77 | 2,215,100 | — | — |
| 2021-03-09 | $14.88 | $14.93 | 2,157,000 | — | — |
| 2021-03-08 | $14.63 | $14.68 | 1,400,000 | — | — |
| 2021-03-05 | $14.76 | $14.81 | 1,775,500 | — | — |
| 2021-03-04 | $14.30 | $14.35 | 2,230,700 | — | — |
| 2021-03-03 | $14.18 | $14.18 | 1,827,000 | — | — |
| 2021-03-02 | $14.71 | $14.71 | 2,431,800 | — | — |
| 2021-03-01 | $13.94 | $13.94 | 2,634,300 | — | — |
| 2021-02-26 | $14.19 | $14.19 | 2,450,200 | — | — |
| 2021-02-25 | $14.84 | $14.84 | 2,229,200 | — | — |
| 2021-02-24 | $15.56 | $15.56 | 2,364,200 | — | — |
| 2021-02-23 | $15.37 | $15.37 | 1,802,700 | — | — |
| 2021-02-22 | $15.79 | $15.79 | 2,573,500 | — | — |
| 2021-02-19 | $15.08 | $15.08 | 2,208,800 | — | — |
| 2021-02-18 | $15.10 | $15.10 | 3,007,500 | — | — |
| 2021-02-17 | $15.25 | $15.25 | 4,210,100 | — | — |
| 2021-02-16 | $16.38 | $16.38 | 2,594,500 | — | — |
| 2021-02-12 | $16.55 | $16.55 | 3,113,500 | — | — |
| 2021-02-11 | $16.74 | $16.74 | 1,770,900 | — | — |
| 2021-02-10 | $17.09 | $17.09 | 1,580,900 | — | — |
| 2021-02-09 | $17.22 | $17.22 | 1,643,000 | — | — |
| 2021-02-08 | $17.42 | $17.42 | 1,415,200 | — | — |
| 2021-02-05 | $17.22 | $17.22 | 2,209,900 | — | — |
| 2021-02-04 | $16.99 | $16.99 | 1,610,400 | — | — |
| 2021-02-03 | $17.29 | $17.29 | 1,089,200 | — | — |
| 2021-02-02 | $17.01 | $17.01 | 2,540,900 | — | — |
| 2021-02-01 | $17.92 | $17.92 | 4,336,400 | — | — |
| 2021-01-29 | $17.60 | $17.60 | 2,383,500 | — | — |
| 2021-01-28 | $17.59 | $17.59 | 3,208,700 | — | — |
| 2021-01-27 | $16.53 | $16.53 | 1,901,500 | — | — |
| 2021-01-26 | $17.30 | $17.30 | 1,226,700 | — | — |
| 2021-01-25 | $17.12 | $17.12 | 1,227,000 | — | — |
| 2021-01-22 | $17.47 | $17.47 | 1,130,800 | — | — |
| 2021-01-21 | $17.78 | $17.78 | 1,578,800 | — | — |
| 2021-01-20 | $18.11 | $18.11 | 2,168,500 | — | — |
| 2021-01-19 | $17.01 | $17.01 | 1,768,300 | — | — |
| 2021-01-15 | $17.06 | $17.06 | 2,215,700 | — | — |
| 2021-01-14 | $17.90 | $17.90 | 1,103,500 | — | — |
| 2021-01-13 | $17.99 | $17.99 | 1,730,700 | — | — |
| 2021-01-12 | $18.24 | $18.24 | 1,529,700 | — | — |
| 2021-01-11 | $18.37 | $18.37 | 1,568,300 | — | — |
| 2021-01-08 | $18.88 | $18.88 | 3,022,700 | — | — |
| 2021-01-07 | $20.38 | $20.38 | 1,353,600 | — | — |
| 2021-01-06 | $20.80 | $20.80 | 1,853,600 | — | — |
| 2021-01-05 | $21.38 | $21.38 | 1,342,500 | — | — |
| 2021-01-04 | $21.50 | $21.50 | 2,342,100 | — | — |