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
- 2010-06-09 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 | $18.76 | $25.60 | 869,400 | — | — |
| 2021-12-30 | $18.76 | $25.60 | 1,452,900 | — | — |
| 2021-12-29 | $18.89 | $25.78 | 1,493,000 | — | — |
| 2021-12-28 | $19.04 | $25.99 | 1,360,900 | — | — |
| 2021-12-27 | $19.11 | $26.08 | 1,564,500 | — | — |
| 2021-12-23 | $18.78 | $25.63 | 1,546,000 | — | — |
| 2021-12-22 | $18.70 | $25.52 | 1,817,300 | — | — |
| 2021-12-21 | $18.46 | $25.19 | 1,597,300 | — | — |
| 2021-12-20 | $18.00 | $24.57 | 2,675,000 | — | — |
| 2021-12-17 | $18.29 | $24.96 | 3,732,200 | — | — |
| 2021-12-16 | $18.95 | $25.86 | 2,036,200 | — | — |
| 2021-12-15 | $18.74 | $25.58 | 2,461,700 | — | — |
| 2021-12-14 | $18.42 | $25.14 | 2,694,500 | — | — |
| 2021-12-13 | $18.44 | $25.17 | 2,315,700 | — | — |
| 2021-12-10 | $18.82 | $25.69 | 2,468,000 | — | — |
| 2021-12-09 | $18.49 | $25.24 | 1,562,200 | — | — |
| 2021-12-08 | $18.95 | $25.86 | 2,334,600 | — | — |
| 2021-12-07 | $18.78 | $25.63 | 4,308,500 | — | — |
| 2021-12-06 | $18.42 | $25.14 | 3,609,800 | — | — |
| 2021-12-03 | $17.79 | $24.28 | 3,762,300 | — | — |
| 2021-12-02 | $18.14 | $24.76 | 3,416,700 | — | — |
| 2021-12-01 | $17.68 | $24.13 | 5,127,700 | — | — |
| 2021-11-30 | $17.13 | $23.38 | 3,556,600 | — | — |
| 2021-11-29 | $17.53 | $23.92 | 2,535,800 | — | — |
| 2021-11-26 | $17.75 | $24.23 | 2,129,200 | — | — |
| 2021-11-24 | $18.78 | $25.63 | 1,930,200 | — | — |
| 2021-11-23 | $19.24 | $26.26 | 2,347,800 | — | — |
| 2021-11-22 | $19.47 | $26.57 | 2,591,700 | — | — |
| 2021-11-19 | $19.65 | $26.82 | 2,157,700 | — | — |
| 2021-11-18 | $20.40 | $27.84 | 2,106,600 | — | — |
| 2021-11-17 | $20.29 | $27.69 | 1,725,200 | — | — |
| 2021-11-16 | $20.45 | $27.91 | 2,263,700 | — | — |
| 2021-11-15 | $20.49 | $27.96 | 1,399,200 | — | — |
| 2021-11-12 | $20.47 | $27.94 | 1,244,100 | — | — |
| 2021-11-11 | $20.49 | $27.96 | 2,072,800 | — | — |
| 2021-11-10 | $20.50 | $27.98 | 3,101,300 | — | — |
| 2021-11-09 | $20.24 | $27.62 | 1,950,600 | — | — |
| 2021-11-08 | $20.32 | $27.73 | 1,258,300 | — | — |
| 2021-11-05 | $20.43 | $27.88 | 2,205,300 | — | — |
| 2021-11-04 | $20.37 | $27.80 | 1,818,300 | — | — |
| 2021-11-03 | $20.49 | $27.96 | 1,563,700 | — | — |
| 2021-11-02 | $20.30 | $27.71 | 1,591,700 | — | — |
| 2021-11-01 | $20.28 | $27.68 | 2,055,800 | — | — |
| 2021-10-29 | $19.94 | $27.21 | 2,800,200 | — | — |
| 2021-10-28 | $20.04 | $27.35 | 3,872,300 | — | — |
| 2021-10-27 | $20.26 | $27.65 | 4,757,600 | — | — |
| 2021-10-26 | $20.29 | $27.69 | 2,823,400 | — | — |
| 2021-10-25 | $20.36 | $27.79 | 5,741,900 | — | — |
| 2021-10-22 | $19.56 | $26.70 | 2,825,900 | — | — |
| 2021-10-21 | $19.67 | $26.85 | 1,683,600 | — | — |
| 2021-10-20 | $19.58 | $26.72 | 3,694,100 | — | — |
| 2021-10-19 | $19.48 | $26.59 | 3,012,300 | — | — |
| 2021-10-18 | $19.58 | $26.72 | 2,303,900 | — | — |
| 2021-10-15 | $19.98 | $27.27 | 2,309,200 | — | — |
| 2021-10-14 | $19.83 | $27.06 | 1,816,400 | — | — |
| 2021-10-13 | $19.59 | $26.74 | 2,103,000 | — | — |
| 2021-10-12 | $19.38 | $26.45 | 2,299,700 | — | — |
| 2021-10-11 | $19.21 | $26.22 | 2,260,700 | — | — |
| 2021-10-08 | $19.29 | $26.33 | 2,280,800 | — | — |
| 2021-10-07 | $19.07 | $26.03 | 1,238,700 | — | — |
| 2021-10-06 | $18.55 | $25.32 | 2,575,300 | — | — |
| 2021-10-05 | $19.10 | $26.07 | 1,458,100 | — | — |
| 2021-10-04 | $18.78 | $25.63 | 2,592,200 | — | — |
| 2021-10-01 | $19.06 | $26.01 | 2,697,400 | — | — |
| 2021-09-30 | $19.10 | $26.07 | 3,361,900 | — | — |
| 2021-09-29 | $19.27 | $26.30 | 2,659,700 | — | — |
| 2021-09-28 | $19.05 | $26.00 | 5,789,800 | — | — |
| 2021-09-27 | $19.74 | $26.94 | 2,266,900 | — | — |
| 2021-09-24 | $19.72 | $26.91 | 2,251,100 | — | — |
| 2021-09-23 | $19.75 | $26.95 | 2,646,400 | — | — |
| 2021-09-22 | $19.31 | $26.35 | 1,583,200 | — | — |
| 2021-09-21 | $18.77 | $25.62 | 1,914,400 | — | — |
| 2021-09-20 | $18.88 | $25.77 | 3,666,600 | — | — |
| 2021-09-17 | $19.78 | $27.00 | 3,704,500 | — | — |
| 2021-09-16 | $20.60 | $28.11 | 2,141,000 | — | — |
| 2021-09-15 | $20.76 | $28.33 | 3,461,900 | — | — |
| 2021-09-14 | $20.04 | $27.35 | 2,071,000 | — | — |
| 2021-09-13 | $19.97 | $27.25 | 2,325,800 | — | — |
| 2021-09-10 | $19.63 | $26.79 | 1,103,200 | — | — |
| 2021-09-09 | $19.72 | $26.91 | 3,635,000 | — | — |
| 2021-09-08 | $19.48 | $26.59 | 3,215,900 | — | — |
| 2021-09-07 | $19.88 | $27.13 | 3,133,500 | — | — |
| 2021-09-03 | $20.28 | $27.68 | 1,673,200 | — | — |
| 2021-09-02 | $20.22 | $27.60 | 1,441,300 | — | — |
| 2021-09-01 | $20.05 | $27.36 | 3,080,800 | — | — |
| 2021-08-31 | $20.02 | $27.32 | 2,974,500 | — | — |
| 2021-08-30 | $20.01 | $27.31 | 1,347,100 | — | — |
| 2021-08-27 | $20.29 | $27.69 | 1,949,700 | — | — |
| 2021-08-26 | $20.01 | $27.31 | 1,269,400 | — | — |
| 2021-08-25 | $20.34 | $27.76 | 1,599,000 | — | — |
| 2021-08-24 | $20.36 | $27.79 | 2,090,400 | — | — |
| 2021-08-23 | $20.27 | $27.66 | 1,014,200 | — | — |
| 2021-08-20 | $20.16 | $27.51 | 2,378,200 | — | — |
| 2021-08-19 | $20.34 | $27.76 | 3,314,700 | — | — |
| 2021-08-18 | $20.87 | $28.48 | 1,435,300 | — | — |
| 2021-08-17 | $20.84 | $28.44 | 2,826,800 | — | — |
| 2021-08-16 | $21.68 | $29.59 | 1,597,800 | — | — |
| 2021-08-13 | $21.82 | $29.78 | 2,443,700 | — | — |
| 2021-08-12 | $21.70 | $29.62 | 2,083,000 | — | — |
| 2021-08-11 | $21.32 | $29.10 | 2,015,200 | — | — |
| 2021-08-10 | $21.09 | $28.78 | 1,744,700 | — | — |
| 2021-08-09 | $21.12 | $28.82 | 1,799,400 | — | — |
| 2021-08-06 | $21.09 | $28.78 | 3,054,000 | — | — |
| 2021-08-05 | $20.57 | $28.07 | 2,183,700 | — | — |
| 2021-08-04 | $20.57 | $28.07 | 3,972,700 | — | — |
| 2021-08-03 | $20.29 | $27.69 | 3,468,700 | — | — |
| 2021-08-02 | $19.28 | $26.31 | 3,576,400 | — | — |
| 2021-07-30 | $19.17 | $26.16 | 2,698,600 | — | — |
| 2021-07-29 | $19.47 | $26.57 | 2,741,100 | — | — |
| 2021-07-28 | $18.74 | $25.58 | 1,701,500 | — | — |
| 2021-07-27 | $18.63 | $25.43 | 1,787,100 | — | — |
| 2021-07-26 | $18.80 | $25.66 | 2,637,600 | — | — |
| 2021-07-23 | $18.52 | $25.28 | 3,397,500 | — | — |
| 2021-07-22 | $18.35 | $25.04 | 3,492,900 | — | — |
| 2021-07-21 | $18.49 | $25.24 | 3,719,900 | — | — |
| 2021-07-20 | $17.95 | $24.50 | 4,554,700 | — | — |
| 2021-07-19 | $17.85 | $24.36 | 3,072,300 | — | — |
| 2021-07-16 | $18.31 | $24.99 | 1,886,300 | — | — |
| 2021-07-15 | $18.82 | $25.69 | 2,431,800 | — | — |
| 2021-07-14 | $19.20 | $26.20 | 2,680,800 | — | — |
| 2021-07-13 | $19.13 | $26.11 | 2,173,400 | — | — |
| 2021-07-12 | $19.62 | $26.78 | 3,105,400 | — | — |
| 2021-07-09 | $19.61 | $26.76 | 3,201,300 | — | — |
| 2021-07-08 | $18.99 | $25.92 | 5,070,100 | — | — |
| 2021-07-07 | $19.61 | $26.76 | 2,629,300 | — | — |
| 2021-07-06 | $19.81 | $27.04 | 3,037,000 | — | — |
| 2021-07-02 | $19.76 | $26.97 | 2,912,700 | — | — |
| 2021-07-01 | $19.84 | $27.08 | 2,009,300 | — | — |
| 2021-06-30 | $19.71 | $26.90 | 2,120,400 | — | — |
| 2021-06-29 | $20.02 | $27.32 | 1,721,100 | — | — |
| 2021-06-28 | $20.16 | $27.51 | 2,452,600 | — | — |
| 2021-06-25 | $20.34 | $27.76 | 2,978,600 | — | — |
| 2021-06-24 | $20.40 | $27.84 | 2,044,800 | — | — |
| 2021-06-23 | $20.20 | $27.57 | 1,541,800 | — | — |
| 2021-06-22 | $20.25 | $27.64 | 1,771,400 | — | — |
| 2021-06-21 | $20.27 | $27.66 | 2,878,000 | — | — |
| 2021-06-18 | $19.42 | $26.50 | 3,657,600 | — | — |
| 2021-06-17 | $20.18 | $27.54 | 3,836,000 | — | — |
| 2021-06-16 | $20.41 | $27.86 | 2,184,500 | — | — |
| 2021-06-15 | $20.52 | $28.01 | 1,985,900 | — | — |
| 2021-06-14 | $20.49 | $27.96 | 2,920,500 | — | — |
| 2021-06-11 | $20.74 | $28.31 | 2,994,500 | — | — |
| 2021-06-10 | $20.53 | $28.02 | 4,190,900 | — | — |
| 2021-06-09 | $20.90 | $28.52 | 2,059,800 | — | — |
| 2021-06-08 | $21.26 | $29.02 | 3,489,300 | — | — |
| 2021-06-07 | $21.22 | $28.96 | 3,373,300 | — | — |
| 2021-06-04 | $20.92 | $28.55 | 5,473,200 | — | — |
| 2021-06-03 | $20.37 | $27.80 | 5,453,300 | — | — |
| 2021-06-02 | $20.04 | $27.35 | 2,378,500 | — | — |
| 2021-06-01 | $19.97 | $27.25 | 4,652,200 | — | — |
| 2021-05-28 | $19.57 | $26.71 | 3,100,100 | — | — |
| 2021-05-27 | $19.59 | $26.74 | 4,158,700 | — | — |
| 2021-05-26 | $18.82 | $25.69 | 1,768,800 | — | — |
| 2021-05-25 | $18.82 | $25.69 | 3,797,500 | — | — |
| 2021-05-24 | $18.79 | $25.64 | 2,130,600 | — | — |
| 2021-05-21 | $18.69 | $25.51 | 2,788,700 | — | — |
| 2021-05-20 | $18.35 | $25.04 | 2,689,400 | — | — |
| 2021-05-19 | $18.07 | $24.66 | 3,063,900 | — | — |
| 2021-05-18 | $18.30 | $24.98 | 2,675,000 | — | — |
| 2021-05-17 | $18.40 | $25.11 | 2,924,500 | — | — |
| 2021-05-14 | $18.15 | $24.77 | 1,642,200 | — | — |
| 2021-05-13 | $17.79 | $24.28 | 2,600,200 | — | — |
| 2021-05-12 | $17.54 | $23.94 | 2,682,000 | — | — |
| 2021-05-11 | $17.95 | $24.50 | 3,181,200 | — | — |
| 2021-05-10 | $18.16 | $24.78 | 2,584,600 | — | — |
| 2021-05-07 | $18.29 | $24.96 | 3,600,500 | — | — |
| 2021-05-06 | $18.11 | $24.72 | 3,243,100 | — | — |
| 2021-05-05 | $17.94 | $24.48 | 7,003,700 | — | — |
| 2021-05-04 | $16.76 | $22.87 | 2,482,000 | — | — |
| 2021-05-03 | $16.93 | $23.11 | 1,691,800 | — | — |
| 2021-04-30 | $16.57 | $22.61 | 1,615,000 | — | — |
| 2021-04-29 | $16.81 | $22.94 | 3,052,000 | — | — |
| 2021-04-28 | $17.45 | $23.82 | 1,968,300 | — | — |
| 2021-04-27 | $17.38 | $23.72 | 1,761,400 | — | — |
| 2021-04-26 | $17.32 | $23.64 | 1,549,200 | — | — |
| 2021-04-23 | $17.39 | $23.73 | 1,565,200 | — | — |
| 2021-04-22 | $17.20 | $23.47 | 2,427,400 | — | — |
| 2021-04-21 | $17.45 | $23.82 | 2,825,600 | — | — |
| 2021-04-20 | $17.16 | $23.42 | 4,580,900 | — | — |
| 2021-04-19 | $17.82 | $24.32 | 1,901,000 | — | — |
| 2021-04-16 | $18.35 | $24.52 | 2,211,000 | — | — |
| 2021-04-15 | $18.02 | $24.08 | 2,812,400 | — | — |
| 2021-04-14 | $17.88 | $23.89 | 2,763,900 | — | — |
| 2021-04-13 | $18.09 | $24.17 | 3,520,300 | — | — |
| 2021-04-12 | $17.79 | $23.77 | 1,094,900 | — | — |
| 2021-04-09 | $17.75 | $23.72 | 2,851,000 | — | — |
| 2021-04-08 | $17.80 | $23.79 | 1,885,900 | — | — |
| 2021-04-07 | $18.18 | $24.29 | 1,745,100 | — | — |
| 2021-04-06 | $18.18 | $24.29 | 2,763,500 | — | — |
| 2021-04-05 | $18.32 | $24.48 | 1,939,300 | — | — |
| 2021-04-01 | $17.91 | $23.93 | 2,099,300 | — | — |
| 2021-03-31 | $17.79 | $23.77 | 2,610,300 | — | — |
| 2021-03-30 | $17.88 | $23.89 | 3,449,500 | — | — |
| 2021-03-29 | $17.34 | $23.17 | 2,203,100 | — | — |
| 2021-03-26 | $17.43 | $23.29 | 2,844,000 | — | — |
| 2021-03-25 | $17.14 | $22.90 | 6,309,800 | — | — |
| 2021-03-24 | $16.48 | $22.02 | 2,831,000 | — | — |
| 2021-03-23 | $16.62 | $22.21 | 3,051,700 | — | — |
| 2021-03-22 | $17.57 | $23.48 | 2,419,900 | — | — |
| 2021-03-19 | $17.65 | $23.59 | 2,509,600 | — | — |
| 2021-03-18 | $18.17 | $24.28 | 3,938,300 | — | — |
| 2021-03-17 | $18.00 | $24.05 | 4,501,400 | — | — |
| 2021-03-16 | $17.50 | $23.39 | 2,865,200 | — | — |
| 2021-03-15 | $17.84 | $23.84 | 5,831,200 | — | — |
| 2021-03-12 | $18.51 | $24.58 | 5,921,200 | — | — |
| 2021-03-11 | $18.31 | $24.31 | 4,068,600 | — | — |
| 2021-03-10 | $18.07 | $24.00 | 3,408,400 | — | — |
| 2021-03-09 | $17.56 | $23.32 | 4,089,800 | — | — |
| 2021-03-08 | $17.11 | $22.72 | 3,591,500 | — | — |
| 2021-03-05 | $16.73 | $22.22 | 4,183,700 | — | — |
| 2021-03-04 | $16.29 | $21.63 | 2,805,400 | — | — |
| 2021-03-03 | $16.54 | $21.96 | 3,698,500 | — | — |
| 2021-03-02 | $17.00 | $22.57 | 5,049,100 | — | — |
| 2021-03-01 | $16.88 | $22.42 | 3,961,800 | — | — |
| 2021-02-26 | $16.38 | $21.75 | 2,814,400 | — | — |
| 2021-02-25 | $16.32 | $21.67 | 2,157,400 | — | — |
| 2021-02-24 | $16.68 | $22.15 | 2,075,900 | — | — |
| 2021-02-23 | $16.19 | $21.50 | 3,246,600 | — | — |
| 2021-02-22 | $15.93 | $21.15 | 3,051,400 | — | — |
| 2021-02-19 | $16.26 | $21.59 | 2,055,200 | — | — |
| 2021-02-18 | $16.12 | $21.41 | 2,023,300 | — | — |
| 2021-02-17 | $15.99 | $21.23 | 1,994,700 | — | — |
| 2021-02-16 | $16.33 | $21.69 | 1,911,700 | — | — |
| 2021-02-12 | $16.20 | $21.51 | 1,305,600 | — | — |
| 2021-02-11 | $16.05 | $21.31 | 1,287,300 | — | — |
| 2021-02-10 | $16.09 | $21.37 | 2,001,600 | — | — |
| 2021-02-09 | $16.35 | $21.71 | 1,847,900 | — | — |
| 2021-02-08 | $16.49 | $21.90 | 2,158,200 | — | — |
| 2021-02-05 | $16.17 | $21.47 | 3,482,600 | — | — |
| 2021-02-04 | $15.75 | $20.91 | 3,109,800 | — | — |
| 2021-02-03 | $15.79 | $20.97 | 3,392,800 | — | — |
| 2021-02-02 | $15.85 | $21.05 | 2,745,100 | — | — |
| 2021-02-01 | $15.39 | $20.44 | 3,215,800 | — | — |
| 2021-01-29 | $15.23 | $20.22 | 2,520,500 | — | — |
| 2021-01-28 | $15.50 | $20.58 | 4,296,400 | — | — |
| 2021-01-27 | $15.00 | $19.92 | 3,010,800 | — | — |
| 2021-01-26 | $15.61 | $20.73 | 2,719,900 | — | — |
| 2021-01-25 | $15.47 | $20.54 | 3,653,500 | — | — |
| 2021-01-22 | $16.15 | $21.45 | 2,813,600 | — | — |
| 2021-01-21 | $16.76 | $22.26 | 4,654,000 | — | — |
| 2021-01-20 | $17.05 | $22.64 | 3,780,500 | — | — |
| 2021-01-19 | $16.88 | $22.42 | 5,723,400 | — | — |
| 2021-01-15 | $15.23 | $20.22 | 4,463,900 | — | — |
| 2021-01-14 | $16.02 | $21.27 | 4,088,000 | — | — |
| 2021-01-13 | $17.82 | $20.69 | 4,190,400 | — | — |
| 2021-01-12 | $17.88 | $20.76 | 4,153,500 | — | — |
| 2021-01-11 | $17.62 | $20.46 | 4,155,400 | — | — |
| 2021-01-08 | $17.72 | $20.58 | 3,725,000 | — | — |
| 2021-01-07 | $18.19 | $21.12 | 3,129,300 | — | — |
| 2021-01-06 | $17.96 | $20.86 | 4,253,200 | — | — |
| 2021-01-05 | $18.44 | $21.41 | 2,675,700 | — | — |
| 2021-01-04 | $18.19 | $21.12 | 3,672,900 | — | — |