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
- 1999-08-17 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 | $17.80 | $18.15 | 549,100 | — | — |
| 2021-12-30 | $17.73 | $18.08 | 692,600 | — | — |
| 2021-12-29 | $17.44 | $17.78 | 555,000 | — | — |
| 2021-12-28 | $17.59 | $17.93 | 558,300 | — | — |
| 2021-12-27 | $17.75 | $18.10 | 609,400 | — | — |
| 2021-12-23 | $17.55 | $17.89 | 633,700 | — | — |
| 2021-12-22 | $17.62 | $17.97 | 520,500 | — | — |
| 2021-12-21 | $17.51 | $17.85 | 971,100 | — | — |
| 2021-12-20 | $17.05 | $17.38 | 1,363,400 | — | — |
| 2021-12-17 | $17.95 | $18.30 | 1,400,500 | — | — |
| 2021-12-16 | $18.04 | $18.39 | 1,369,400 | — | — |
| 2021-12-15 | $18.13 | $18.49 | 1,694,700 | — | — |
| 2021-12-14 | $17.94 | $18.21 | 1,324,500 | — | — |
| 2021-12-13 | $17.69 | $17.96 | 1,985,400 | — | — |
| 2021-12-10 | $18.05 | $18.32 | 1,610,400 | — | — |
| 2021-12-09 | $18.35 | $18.63 | 2,089,600 | — | — |
| 2021-12-08 | $17.85 | $18.12 | 1,675,000 | — | — |
| 2021-12-07 | $17.87 | $18.14 | 2,807,600 | — | — |
| 2021-12-06 | $16.75 | $17.00 | 3,845,500 | — | — |
| 2021-12-03 | $16.33 | $16.58 | 9,093,200 | — | — |
| 2021-12-02 | $22.91 | $23.25 | 1,231,700 | — | — |
| 2021-12-01 | $22.50 | $22.84 | 989,700 | — | — |
| 2021-11-30 | $22.75 | $23.09 | 1,049,400 | — | — |
| 2021-11-29 | $22.22 | $22.55 | 704,200 | — | — |
| 2021-11-26 | $22.45 | $22.79 | 637,400 | — | — |
| 2021-11-24 | $23.05 | $23.40 | 542,600 | — | — |
| 2021-11-23 | $22.60 | $22.94 | 737,100 | — | — |
| 2021-11-22 | $22.96 | $23.31 | 838,700 | — | — |
| 2021-11-19 | $23.62 | $23.98 | 1,181,200 | — | — |
| 2021-11-18 | $23.46 | $23.81 | 555,700 | — | — |
| 2021-11-17 | $23.93 | $24.29 | 811,600 | — | — |
| 2021-11-16 | $24.04 | $24.40 | 879,400 | — | — |
| 2021-11-15 | $23.40 | $23.75 | 770,100 | — | — |
| 2021-11-12 | $22.55 | $22.89 | 518,000 | — | — |
| 2021-11-11 | $22.17 | $22.50 | 610,900 | — | — |
| 2021-11-10 | $21.85 | $22.18 | 647,800 | — | — |
| 2021-11-09 | $21.96 | $22.29 | 601,700 | — | — |
| 2021-11-08 | $21.55 | $21.87 | 583,900 | — | — |
| 2021-11-05 | $21.99 | $22.32 | 636,900 | — | — |
| 2021-11-04 | $22.25 | $22.59 | 1,409,900 | — | — |
| 2021-11-03 | $23.18 | $23.53 | 1,341,800 | — | — |
| 2021-11-02 | $21.90 | $22.23 | 682,000 | — | — |
| 2021-11-01 | $21.84 | $22.17 | 792,500 | — | — |
| 2021-10-29 | $21.50 | $21.82 | 713,700 | — | — |
| 2021-10-28 | $21.22 | $21.54 | 482,700 | — | — |
| 2021-10-27 | $21.01 | $21.33 | 549,600 | — | — |
| 2021-10-26 | $21.64 | $21.97 | 742,500 | — | — |
| 2021-10-25 | $22.18 | $22.51 | 953,100 | — | — |
| 2021-10-22 | $21.66 | $21.99 | 444,500 | — | — |
| 2021-10-21 | $21.49 | $21.81 | 478,100 | — | — |
| 2021-10-20 | $21.34 | $21.66 | 482,900 | — | — |
| 2021-10-19 | $21.70 | $22.03 | 480,000 | — | — |
| 2021-10-18 | $21.50 | $21.82 | 613,100 | — | — |
| 2021-10-15 | $21.13 | $21.45 | 539,100 | — | — |
| 2021-10-14 | $21.57 | $21.89 | 752,500 | — | — |
| 2021-10-13 | $21.04 | $21.36 | 399,000 | — | — |
| 2021-10-12 | $20.98 | $21.30 | 446,000 | — | — |
| 2021-10-11 | $20.81 | $21.12 | 445,700 | — | — |
| 2021-10-08 | $20.87 | $21.18 | 433,600 | — | — |
| 2021-10-07 | $21.25 | $21.57 | 624,100 | — | — |
| 2021-10-06 | $20.58 | $20.89 | 751,200 | — | — |
| 2021-10-05 | $21.23 | $21.55 | 790,100 | — | — |
| 2021-10-04 | $21.02 | $21.34 | 924,900 | — | — |
| 2021-10-01 | $20.93 | $21.25 | 896,800 | — | — |
| 2021-09-30 | $20.76 | $21.07 | 1,068,400 | — | — |
| 2021-09-29 | $21.49 | $21.81 | 592,500 | — | — |
| 2021-09-28 | $21.59 | $21.92 | 672,500 | — | — |
| 2021-09-27 | $21.88 | $22.21 | 794,500 | — | — |
| 2021-09-24 | $21.60 | $21.93 | 619,900 | — | — |
| 2021-09-23 | $21.51 | $21.83 | 747,500 | — | — |
| 2021-09-22 | $21.30 | $21.62 | 733,300 | — | — |
| 2021-09-21 | $20.98 | $21.30 | 777,000 | — | — |
| 2021-09-20 | $20.83 | $21.14 | 1,199,300 | — | — |
| 2021-09-17 | $21.19 | $21.51 | 2,102,100 | — | — |
| 2021-09-16 | $20.81 | $21.12 | 974,600 | — | — |
| 2021-09-15 | $20.88 | $21.19 | 1,013,000 | — | — |
| 2021-09-14 | $20.66 | $20.97 | 1,085,000 | — | — |
| 2021-09-13 | $20.88 | $21.19 | 878,300 | — | — |
| 2021-09-10 | $21.18 | $21.42 | 1,024,300 | — | — |
| 2021-09-09 | $21.42 | $21.66 | 1,252,600 | — | — |
| 2021-09-08 | $21.09 | $21.33 | 1,567,500 | — | — |
| 2021-09-07 | $21.83 | $22.07 | 1,801,500 | — | — |
| 2021-09-03 | $22.45 | $22.70 | 2,025,000 | — | — |
| 2021-09-02 | $22.09 | $22.34 | 6,664,300 | — | — |
| 2021-09-01 | $24.88 | $25.16 | 3,630,400 | — | — |
| 2021-08-31 | $24.13 | $24.40 | 1,454,800 | — | — |
| 2021-08-30 | $24.25 | $24.52 | 1,323,500 | — | — |
| 2021-08-27 | $24.42 | $24.69 | 1,109,100 | — | — |
| 2021-08-26 | $24.25 | $24.52 | 1,019,600 | — | — |
| 2021-08-25 | $24.57 | $24.85 | 1,316,300 | — | — |
| 2021-08-24 | $23.78 | $24.05 | 1,288,400 | — | — |
| 2021-08-23 | $23.63 | $23.90 | 930,700 | — | — |
| 2021-08-20 | $23.50 | $23.76 | 864,200 | — | — |
| 2021-08-19 | $23.17 | $23.43 | 736,200 | — | — |
| 2021-08-18 | $23.31 | $23.57 | 795,300 | — | — |
| 2021-08-17 | $23.94 | $24.21 | 857,600 | — | — |
| 2021-08-16 | $24.17 | $24.44 | 901,900 | — | — |
| 2021-08-13 | $24.08 | $24.35 | 927,300 | — | — |
| 2021-08-12 | $24.61 | $24.89 | 716,100 | — | — |
| 2021-08-11 | $24.71 | $24.99 | 860,800 | — | — |
| 2021-08-10 | $24.79 | $25.07 | 885,300 | — | — |
| 2021-08-09 | $24.89 | $25.17 | 889,700 | — | — |
| 2021-08-06 | $24.67 | $24.95 | 1,051,000 | — | — |
| 2021-08-05 | $25.22 | $25.50 | 1,631,700 | — | — |
| 2021-08-04 | $24.93 | $25.21 | 2,215,400 | — | — |
| 2021-08-03 | $25.24 | $25.52 | 2,532,100 | — | — |
| 2021-08-02 | $24.47 | $24.74 | 1,370,400 | — | — |
| 2021-07-30 | $23.45 | $23.71 | 1,643,300 | — | — |
| 2021-07-29 | $24.23 | $24.50 | 1,611,500 | — | — |
| 2021-07-28 | $23.87 | $24.14 | 1,251,000 | — | — |
| 2021-07-27 | $23.44 | $23.70 | 1,507,900 | — | — |
| 2021-07-26 | $23.33 | $23.59 | 1,383,600 | — | — |
| 2021-07-23 | $23.38 | $23.64 | 1,563,600 | — | — |
| 2021-07-22 | $23.57 | $23.83 | 2,262,600 | — | — |
| 2021-07-21 | $24.46 | $24.73 | 1,680,000 | — | — |
| 2021-07-20 | $24.70 | $24.98 | 1,600,600 | — | — |
| 2021-07-19 | $24.61 | $24.89 | 1,933,100 | — | — |
| 2021-07-16 | $24.68 | $24.96 | 1,814,400 | — | — |
| 2021-07-15 | $25.69 | $25.98 | 1,980,500 | — | — |
| 2021-07-14 | $26.21 | $26.50 | 1,586,000 | — | — |
| 2021-07-13 | $27.10 | $27.40 | 1,895,400 | — | — |
| 2021-07-12 | $28.28 | $28.60 | 2,217,700 | — | — |
| 2021-07-09 | $28.89 | $29.21 | 3,459,000 | — | — |
| 2021-07-08 | $27.47 | $27.78 | 3,022,000 | — | — |
| 2021-07-07 | $28.89 | $29.21 | 3,143,600 | — | — |
| 2021-07-06 | $30.09 | $30.43 | 3,822,700 | — | — |
| 2021-07-02 | $30.96 | $31.31 | 6,609,400 | — | — |
| 2021-07-01 | $35.40 | $35.80 | 11,776,300 | — | — |
| 2021-06-30 | $34.70 | $35.09 | 6,026,400 | — | — |
| 2021-06-29 | $31.72 | $32.00 | 2,938,700 | — | — |
| 2021-06-28 | $30.41 | $30.67 | 1,857,100 | — | — |
| 2021-06-25 | $30.42 | $30.68 | 7,336,500 | — | — |
| 2021-06-24 | $29.99 | $30.25 | 3,108,600 | — | — |
| 2021-06-23 | $28.76 | $29.01 | 4,138,200 | — | — |
| 2021-06-22 | $28.86 | $29.11 | 8,594,000 | — | — |
| 2021-06-21 | $27.68 | $27.92 | 27,437,900 | — | — |
| 2021-06-18 | $23.35 | $23.55 | 20,949,900 | — | — |
| 2021-06-17 | $19.92 | $20.09 | 3,275,900 | — | — |
| 2021-06-16 | $20.55 | $20.73 | 1,667,900 | — | — |
| 2021-06-15 | $20.51 | $20.69 | 1,459,700 | — | — |
| 2021-06-14 | $20.78 | $20.96 | 1,049,400 | — | — |
| 2021-06-11 | $21.22 | $21.40 | 676,900 | — | — |
| 2021-06-10 | $20.94 | $21.12 | 1,353,700 | — | — |
| 2021-06-09 | $21.29 | $21.47 | 857,500 | — | — |
| 2021-06-08 | $21.73 | $21.92 | 791,700 | — | — |
| 2021-06-07 | $22.12 | $22.31 | 791,800 | — | — |
| 2021-06-04 | $21.46 | $21.65 | 960,600 | — | — |
| 2021-06-03 | $21.97 | $22.16 | 1,328,900 | — | — |
| 2021-06-02 | $21.83 | $22.02 | 1,795,900 | — | — |
| 2021-06-01 | $21.79 | $21.98 | 1,979,600 | — | — |
| 2021-05-28 | $21.26 | $21.44 | 1,061,600 | — | — |
| 2021-05-27 | $21.15 | $21.33 | 2,065,600 | — | — |
| 2021-05-26 | $20.44 | $20.62 | 1,682,900 | — | — |
| 2021-05-25 | $19.48 | $19.65 | 837,400 | — | — |
| 2021-05-24 | $19.83 | $20.00 | 1,057,200 | — | — |
| 2021-05-21 | $20.06 | $20.23 | 920,900 | — | — |
| 2021-05-20 | $19.59 | $19.76 | 977,800 | — | — |
| 2021-05-19 | $19.17 | $19.34 | 1,408,500 | — | — |
| 2021-05-18 | $19.63 | $19.80 | 900,600 | — | — |
| 2021-05-17 | $20.39 | $20.57 | 1,777,100 | — | — |
| 2021-05-14 | $20.22 | $20.40 | 1,545,500 | — | — |
| 2021-05-13 | $19.76 | $19.93 | 944,000 | — | — |
| 2021-05-12 | $19.28 | $19.45 | 1,013,000 | — | — |
| 2021-05-11 | $19.91 | $20.08 | 883,700 | — | — |
| 2021-05-10 | $19.51 | $19.68 | 1,640,200 | — | — |
| 2021-05-07 | $19.71 | $19.88 | 1,169,800 | — | — |
| 2021-05-06 | $19.52 | $19.69 | 1,209,500 | — | — |
| 2021-05-05 | $19.49 | $19.66 | 1,526,200 | — | — |
| 2021-05-04 | $19.26 | $19.43 | 2,909,700 | — | — |
| 2021-05-03 | $18.67 | $18.83 | 2,514,900 | — | — |
| 2021-04-30 | $17.40 | $17.55 | 1,661,200 | — | — |
| 2021-04-29 | $17.70 | $17.85 | 1,107,500 | — | — |
| 2021-04-28 | $17.62 | $17.77 | 1,687,500 | — | — |
| 2021-04-27 | $18.17 | $18.33 | 2,404,000 | — | — |
| 2021-04-26 | $17.71 | $17.86 | 1,579,400 | — | — |
| 2021-04-23 | $17.78 | $17.93 | 911,800 | — | — |
| 2021-04-22 | $17.71 | $17.86 | 766,700 | — | — |
| 2021-04-21 | $17.84 | $17.99 | 796,900 | — | — |
| 2021-04-20 | $17.94 | $18.10 | 1,523,300 | — | — |
| 2021-04-19 | $18.44 | $18.60 | 1,084,000 | — | — |
| 2021-04-16 | $18.27 | $18.43 | 845,100 | — | — |
| 2021-04-15 | $18.21 | $18.37 | 1,077,700 | — | — |
| 2021-04-14 | $18.62 | $18.78 | 1,022,800 | — | — |
| 2021-04-13 | $19.05 | $19.22 | 1,601,700 | — | — |
| 2021-04-12 | $18.91 | $19.07 | 1,186,200 | — | — |
| 2021-04-09 | $18.18 | $18.34 | 1,290,000 | — | — |
| 2021-04-08 | $18.28 | $18.44 | 2,214,200 | — | — |
| 2021-04-07 | $18.39 | $18.55 | 3,521,200 | — | — |
| 2021-04-06 | $17.97 | $18.13 | 1,215,000 | — | — |
| 2021-04-05 | $18.19 | $18.35 | 1,061,000 | — | — |
| 2021-04-01 | $18.16 | $18.32 | 1,513,900 | — | — |
| 2021-03-31 | $17.45 | $17.60 | 1,425,600 | — | — |
| 2021-03-30 | $16.75 | $16.90 | 1,684,400 | — | — |
| 2021-03-29 | $16.69 | $16.83 | 1,492,800 | — | — |
| 2021-03-26 | $17.53 | $17.68 | 1,651,700 | — | — |
| 2021-03-25 | $17.08 | $17.23 | 2,193,700 | — | — |
| 2021-03-24 | $16.70 | $16.84 | 2,837,200 | — | — |
| 2021-03-23 | $17.94 | $18.10 | 3,325,500 | — | — |
| 2021-03-22 | $18.14 | $18.30 | 2,018,900 | — | — |
| 2021-03-19 | $18.70 | $18.86 | 1,761,600 | — | — |
| 2021-03-18 | $18.51 | $18.67 | 3,005,600 | — | — |
| 2021-03-17 | $18.80 | $18.96 | 1,285,800 | — | — |
| 2021-03-16 | $19.01 | $19.17 | 1,435,900 | — | — |
| 2021-03-15 | $18.60 | $18.71 | 1,463,800 | — | — |
| 2021-03-12 | $18.66 | $18.77 | 1,472,200 | — | — |
| 2021-03-11 | $18.95 | $19.06 | 2,341,800 | — | — |
| 2021-03-10 | $18.77 | $18.88 | 1,716,700 | — | — |
| 2021-03-09 | $18.09 | $18.20 | 2,930,000 | — | — |
| 2021-03-08 | $16.69 | $16.79 | 3,044,800 | — | — |
| 2021-03-05 | $16.07 | $16.17 | 4,421,000 | — | — |
| 2021-03-04 | $15.79 | $15.88 | 3,227,200 | — | — |
| 2021-03-03 | $16.31 | $16.41 | 2,264,400 | — | — |
| 2021-03-02 | $17.33 | $17.43 | 1,497,400 | — | — |
| 2021-03-01 | $17.90 | $18.01 | 978,400 | — | — |
| 2021-02-26 | $17.21 | $17.31 | 892,800 | — | — |
| 2021-02-25 | $17.30 | $17.40 | 1,255,700 | — | — |
| 2021-02-24 | $17.98 | $18.09 | 1,290,200 | — | — |
| 2021-02-23 | $17.77 | $17.88 | 1,752,500 | — | — |
| 2021-02-22 | $18.28 | $18.39 | 1,209,200 | — | — |
| 2021-02-19 | $18.43 | $18.54 | 1,146,200 | — | — |
| 2021-02-18 | $18.56 | $18.67 | 2,698,700 | — | — |
| 2021-02-17 | $18.24 | $18.35 | 2,054,200 | — | — |
| 2021-02-16 | $18.78 | $18.89 | 2,109,100 | — | — |
| 2021-02-12 | $18.42 | $18.53 | 1,001,700 | — | — |
| 2021-02-11 | $18.06 | $18.17 | 1,031,100 | — | — |
| 2021-02-10 | $18.06 | $18.17 | 1,519,700 | — | — |
| 2021-02-09 | $18.41 | $18.52 | 1,398,800 | — | — |
| 2021-02-08 | $17.90 | $18.01 | 1,962,500 | — | — |
| 2021-02-05 | $17.24 | $17.34 | 2,889,500 | — | — |
| 2021-02-04 | $17.83 | $17.94 | 2,566,300 | — | — |
| 2021-02-03 | $16.96 | $17.06 | 2,243,200 | — | — |
| 2021-02-02 | $16.77 | $16.87 | 1,785,500 | — | — |
| 2021-02-01 | $16.83 | $16.93 | 1,949,800 | — | — |
| 2021-01-29 | $16.56 | $16.66 | 2,004,000 | — | — |
| 2021-01-28 | $16.70 | $16.80 | 2,157,700 | — | — |
| 2021-01-27 | $16.38 | $16.48 | 2,699,600 | — | — |
| 2021-01-26 | $17.19 | $17.29 | 2,650,900 | — | — |
| 2021-01-25 | $17.72 | $17.83 | 2,114,200 | — | — |
| 2021-01-22 | $17.87 | $17.98 | 1,852,200 | — | — |
| 2021-01-21 | $17.84 | $17.95 | 3,258,900 | — | — |
| 2021-01-20 | $18.79 | $18.90 | 3,856,300 | — | — |
| 2021-01-19 | $20.77 | $20.89 | 2,082,400 | — | — |
| 2021-01-15 | $21.17 | $21.30 | 1,864,400 | — | — |
| 2021-01-14 | $21.56 | $21.69 | 2,231,000 | — | — |
| 2021-01-13 | $20.68 | $20.80 | 3,381,600 | — | — |
| 2021-01-12 | $20.69 | $20.81 | 2,135,100 | — | — |
| 2021-01-11 | $19.96 | $20.08 | 3,901,400 | — | — |
| 2021-01-08 | $19.27 | $19.38 | 5,245,900 | — | — |
| 2021-01-07 | $21.03 | $21.16 | 5,713,100 | — | — |
| 2021-01-06 | $22.52 | $22.65 | 12,688,000 | — | — |
| 2021-01-05 | $19.02 | $19.13 | 2,274,300 | — | — |
| 2021-01-04 | $18.18 | $18.29 | 2,136,000 | — | — |