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
- 2000-05-16 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 | $17.87 | $23.07 | 1,089,100 | — | — |
| 2021-12-30 | $17.92 | $23.14 | 1,798,500 | — | — |
| 2021-12-29 | $18.04 | $23.29 | 1,325,300 | — | — |
| 2021-12-28 | $18.11 | $23.38 | 1,084,300 | — | — |
| 2021-12-27 | $18.07 | $23.33 | 1,052,300 | — | — |
| 2021-12-23 | $17.82 | $23.01 | 1,422,100 | — | — |
| 2021-12-22 | $17.59 | $22.71 | 1,606,700 | — | — |
| 2021-12-21 | $17.46 | $22.54 | 1,905,300 | — | — |
| 2021-12-20 | $17.25 | $22.27 | 2,575,100 | — | — |
| 2021-12-17 | $17.41 | $22.48 | 2,471,800 | — | — |
| 2021-12-16 | $17.86 | $23.06 | 2,064,400 | — | — |
| 2021-12-15 | $17.59 | $22.71 | 2,296,000 | — | — |
| 2021-12-14 | $17.76 | $22.93 | 2,196,800 | — | — |
| 2021-12-13 | $17.77 | $22.94 | 2,910,100 | — | — |
| 2021-12-10 | $17.90 | $23.11 | 2,218,700 | — | — |
| 2021-12-09 | $17.92 | $23.14 | 1,400,200 | — | — |
| 2021-12-08 | $18.03 | $23.28 | 1,543,900 | — | — |
| 2021-12-07 | $18.02 | $23.27 | 1,750,600 | — | — |
| 2021-12-06 | $17.73 | $22.89 | 2,730,000 | — | — |
| 2021-12-03 | $17.51 | $22.61 | 1,902,900 | — | — |
| 2021-12-02 | $17.73 | $22.89 | 2,574,200 | — | — |
| 2021-12-01 | $17.19 | $22.20 | 2,842,500 | — | — |
| 2021-11-30 | $17.28 | $22.31 | 3,503,900 | — | — |
| 2021-11-29 | $17.15 | $22.14 | 1,629,700 | — | — |
| 2021-11-26 | $17.06 | $22.03 | 1,317,900 | — | — |
| 2021-11-24 | $17.67 | $22.82 | 1,613,800 | — | — |
| 2021-11-23 | $17.57 | $22.69 | 2,103,300 | — | — |
| 2021-11-22 | $17.47 | $22.56 | 1,749,800 | — | — |
| 2021-11-19 | $17.49 | $22.58 | 1,662,600 | — | — |
| 2021-11-18 | $17.97 | $23.20 | 1,535,600 | — | — |
| 2021-11-17 | $18.25 | $23.56 | 1,444,900 | — | — |
| 2021-11-16 | $18.01 | $23.25 | 804,900 | — | — |
| 2021-11-15 | $18.01 | $23.25 | 865,300 | — | — |
| 2021-11-12 | $18.10 | $23.37 | 1,349,400 | — | — |
| 2021-11-11 | $18.14 | $23.42 | 1,842,800 | — | — |
| 2021-11-10 | $18.09 | $23.36 | 1,545,600 | — | — |
| 2021-11-09 | $18.35 | $23.69 | 2,355,200 | — | — |
| 2021-11-08 | $18.29 | $23.62 | 1,803,800 | — | — |
| 2021-11-05 | $18.35 | $23.69 | 1,862,300 | — | — |
| 2021-11-04 | $18.22 | $23.53 | 2,382,100 | — | — |
| 2021-11-03 | $18.59 | $24.00 | 2,091,900 | — | — |
| 2021-11-02 | $18.57 | $23.98 | 1,759,700 | — | — |
| 2021-11-01 | $18.52 | $23.91 | 2,259,100 | — | — |
| 2021-10-29 | $18.15 | $23.44 | 1,633,600 | — | — |
| 2021-10-28 | $18.18 | $23.47 | 1,811,700 | — | — |
| 2021-10-27 | $18.04 | $23.29 | 2,775,000 | — | — |
| 2021-10-26 | $17.96 | $23.19 | 2,995,700 | — | — |
| 2021-10-25 | $17.77 | $22.94 | 2,456,200 | — | — |
| 2021-10-22 | $17.67 | $22.82 | 1,614,700 | — | — |
| 2021-10-21 | $17.42 | $22.49 | 1,699,200 | — | — |
| 2021-10-20 | $17.43 | $22.51 | 1,741,900 | — | — |
| 2021-10-19 | $17.28 | $22.31 | 1,736,600 | — | — |
| 2021-10-18 | $17.21 | $22.22 | 1,355,700 | — | — |
| 2021-10-15 | $17.28 | $22.31 | 2,413,000 | — | — |
| 2021-10-14 | $17.15 | $22.14 | 2,479,200 | — | — |
| 2021-10-13 | $16.75 | $21.63 | 1,215,000 | — | — |
| 2021-10-12 | $16.71 | $21.58 | 1,725,200 | — | — |
| 2021-10-11 | $16.66 | $21.51 | 1,590,100 | — | — |
| 2021-10-08 | $16.71 | $21.58 | 2,163,200 | — | — |
| 2021-10-07 | $16.44 | $21.23 | 1,788,100 | — | — |
| 2021-10-06 | $16.12 | $20.81 | 2,242,400 | — | — |
| 2021-10-05 | $16.17 | $20.88 | 2,088,400 | — | — |
| 2021-10-04 | $15.96 | $20.61 | 2,259,500 | — | — |
| 2021-10-01 | $15.93 | $20.57 | 2,753,300 | — | — |
| 2021-09-30 | $15.94 | $20.58 | 2,708,000 | — | — |
| 2021-09-29 | $16.14 | $20.84 | 2,744,400 | — | — |
| 2021-09-28 | $15.96 | $20.61 | 2,490,900 | — | — |
| 2021-09-27 | $16.14 | $20.84 | 1,914,600 | — | — |
| 2021-09-24 | $15.87 | $20.49 | 1,987,500 | — | — |
| 2021-09-23 | $15.79 | $20.39 | 2,253,400 | — | — |
| 2021-09-22 | $15.61 | $20.16 | 1,788,400 | — | — |
| 2021-09-21 | $15.27 | $19.72 | 2,868,900 | — | — |
| 2021-09-20 | $15.39 | $19.87 | 4,181,200 | — | — |
| 2021-09-17 | $16.39 | $21.16 | 1,698,600 | — | — |
| 2021-09-16 | $16.74 | $21.61 | 1,770,000 | — | — |
| 2021-09-15 | $16.71 | $21.58 | 1,469,400 | — | — |
| 2021-09-14 | $16.57 | $21.40 | 1,546,300 | — | — |
| 2021-09-13 | $16.73 | $21.60 | 1,784,000 | — | — |
| 2021-09-10 | $16.54 | $21.36 | 1,365,100 | — | — |
| 2021-09-09 | $16.51 | $21.32 | 1,421,300 | — | — |
| 2021-09-08 | $16.59 | $21.42 | 1,577,600 | — | — |
| 2021-09-07 | $16.72 | $21.59 | 1,192,700 | — | — |
| 2021-09-03 | $16.73 | $21.60 | 1,206,700 | — | — |
| 2021-09-02 | $16.74 | $21.61 | 1,123,800 | — | — |
| 2021-09-01 | $16.75 | $21.63 | 1,511,600 | — | — |
| 2021-08-31 | $16.66 | $21.51 | 1,394,200 | — | — |
| 2021-08-30 | $16.67 | $21.52 | 1,304,900 | — | — |
| 2021-08-27 | $16.90 | $21.82 | 955,800 | — | — |
| 2021-08-26 | $16.73 | $21.60 | 1,216,400 | — | — |
| 2021-08-25 | $17.00 | $21.95 | 1,623,000 | — | — |
| 2021-08-24 | $16.83 | $21.73 | 1,311,800 | — | — |
| 2021-08-23 | $16.73 | $21.60 | 1,561,900 | — | — |
| 2021-08-20 | $16.62 | $21.46 | 1,647,500 | — | — |
| 2021-08-19 | $16.58 | $21.41 | 1,917,900 | — | — |
| 2021-08-18 | $16.78 | $21.67 | 1,698,200 | — | — |
| 2021-08-17 | $16.87 | $21.78 | 1,788,600 | — | — |
| 2021-08-16 | $17.07 | $22.04 | 1,274,400 | — | — |
| 2021-08-13 | $17.12 | $22.11 | 1,649,300 | — | — |
| 2021-08-12 | $17.06 | $22.03 | 1,106,300 | — | — |
| 2021-08-11 | $17.07 | $22.04 | 1,465,100 | — | — |
| 2021-08-10 | $16.93 | $21.86 | 1,539,200 | — | — |
| 2021-08-09 | $16.86 | $21.77 | 1,650,900 | — | — |
| 2021-08-06 | $16.89 | $21.81 | 1,958,200 | — | — |
| 2021-08-05 | $16.74 | $21.61 | 1,882,200 | — | — |
| 2021-08-04 | $16.60 | $21.43 | 1,889,300 | — | — |
| 2021-08-03 | $16.70 | $21.56 | 2,075,400 | — | — |
| 2021-08-02 | $16.54 | $21.36 | 2,316,400 | — | — |
| 2021-07-30 | $16.48 | $21.28 | 2,049,900 | — | — |
| 2021-07-29 | $16.52 | $21.33 | 1,811,900 | — | — |
| 2021-07-28 | $16.18 | $20.89 | 1,784,500 | — | — |
| 2021-07-27 | $16.21 | $20.93 | 2,609,700 | — | — |
| 2021-07-26 | $16.21 | $20.93 | 2,500,700 | — | — |
| 2021-07-23 | $15.93 | $20.57 | 2,845,600 | — | — |
| 2021-07-22 | $15.69 | $20.26 | 2,506,200 | — | — |
| 2021-07-21 | $15.80 | $20.40 | 2,822,900 | — | — |
| 2021-07-20 | $15.27 | $19.72 | 3,973,600 | — | — |
| 2021-07-19 | $14.54 | $18.77 | 3,500,900 | — | — |
| 2021-07-16 | $14.87 | $19.20 | 2,192,200 | — | — |
| 2021-07-15 | $15.03 | $19.41 | 1,614,900 | — | — |
| 2021-07-14 | $15.09 | $19.48 | 2,574,400 | — | — |
| 2021-07-13 | $15.05 | $19.43 | 2,274,000 | — | — |
| 2021-07-12 | $15.10 | $19.50 | 2,860,100 | — | — |
| 2021-07-09 | $14.98 | $19.34 | 2,988,800 | — | — |
| 2021-07-08 | $14.68 | $18.96 | 2,777,800 | — | — |
| 2021-07-07 | $15.08 | $19.47 | 1,567,000 | — | — |
| 2021-07-06 | $15.19 | $19.61 | 1,936,000 | — | — |
| 2021-07-02 | $15.41 | $19.90 | 1,396,300 | — | — |
| 2021-07-01 | $15.47 | $19.98 | 1,955,700 | — | — |
| 2021-06-30 | $15.34 | $19.81 | 2,240,900 | — | — |
| 2021-06-29 | $15.48 | $19.99 | 2,066,200 | — | — |
| 2021-06-28 | $15.55 | $20.08 | 1,649,700 | — | — |
| 2021-06-25 | $15.68 | $20.25 | 2,016,800 | — | — |
| 2021-06-24 | $15.66 | $20.22 | 2,013,600 | — | — |
| 2021-06-23 | $15.49 | $20.00 | 1,878,600 | — | — |
| 2021-06-22 | $15.42 | $19.91 | 2,283,300 | — | — |
| 2021-06-21 | $15.59 | $20.13 | 2,038,400 | — | — |
| 2021-06-18 | $15.52 | $20.04 | 2,733,700 | — | — |
| 2021-06-17 | $15.88 | $20.50 | 3,036,000 | — | — |
| 2021-06-16 | $16.18 | $20.89 | 1,952,500 | — | — |
| 2021-06-15 | $16.37 | $21.14 | 1,625,800 | — | — |
| 2021-06-14 | $16.26 | $21.00 | 1,421,700 | — | — |
| 2021-06-11 | $16.24 | $20.97 | 2,041,400 | — | — |
| 2021-06-10 | $16.18 | $20.89 | 1,954,500 | — | — |
| 2021-06-09 | $16.27 | $21.01 | 1,572,400 | — | — |
| 2021-06-08 | $16.45 | $21.24 | 2,075,000 | — | — |
| 2021-06-07 | $16.47 | $21.27 | 1,332,400 | — | — |
| 2021-06-04 | $16.47 | $21.27 | 1,422,900 | — | — |
| 2021-06-03 | $16.52 | $21.33 | 2,041,000 | — | — |
| 2021-06-02 | $16.43 | $21.21 | 1,851,400 | — | — |
| 2021-06-01 | $16.49 | $21.29 | 2,525,300 | — | — |
| 2021-05-28 | $16.37 | $21.14 | 2,996,200 | — | — |
| 2021-05-27 | $16.23 | $20.96 | 3,139,700 | — | — |
| 2021-05-26 | $15.93 | $20.57 | 2,016,700 | — | — |
| 2021-05-25 | $15.99 | $20.65 | 2,366,100 | — | — |
| 2021-05-24 | $15.98 | $20.63 | 1,629,300 | — | — |
| 2021-05-21 | $15.87 | $20.49 | 1,888,000 | — | — |
| 2021-05-20 | $15.75 | $20.34 | 2,845,500 | — | — |
| 2021-05-19 | $15.52 | $20.04 | 2,948,000 | — | — |
| 2021-05-18 | $15.53 | $20.05 | 1,433,000 | — | — |
| 2021-05-17 | $15.58 | $20.12 | 1,901,400 | — | — |
| 2021-05-14 | $15.49 | $20.00 | 1,782,800 | — | — |
| 2021-05-13 | $15.27 | $19.72 | 2,219,700 | — | — |
| 2021-05-12 | $14.96 | $19.32 | 2,391,200 | — | — |
| 2021-05-11 | $15.11 | $19.51 | 3,675,000 | — | — |
| 2021-05-10 | $15.43 | $19.92 | 3,849,700 | — | — |
| 2021-05-07 | $15.80 | $20.40 | 2,934,000 | — | — |
| 2021-05-06 | $15.66 | $20.22 | 3,649,200 | — | — |
| 2021-05-05 | $15.36 | $19.83 | 2,835,800 | — | — |
| 2021-05-04 | $15.00 | $19.37 | 2,969,500 | — | — |
| 2021-05-03 | $15.36 | $19.83 | 2,381,500 | — | — |
| 2021-04-30 | $15.29 | $19.74 | 2,560,800 | — | — |
| 2021-04-29 | $15.59 | $20.13 | 2,537,900 | — | — |
| 2021-04-28 | $15.55 | $20.08 | 2,947,300 | — | — |
| 2021-04-27 | $15.22 | $19.65 | 4,106,800 | — | — |
| 2021-04-26 | $15.38 | $19.86 | 3,065,600 | — | — |
| 2021-04-23 | $15.33 | $19.79 | 2,317,300 | — | — |
| 2021-04-22 | $15.19 | $19.61 | 4,225,200 | — | — |
| 2021-04-21 | $15.46 | $19.96 | 4,031,300 | — | — |
| 2021-04-20 | $15.57 | $20.10 | 2,350,800 | — | — |
| 2021-04-19 | $15.94 | $20.58 | 3,051,700 | — | — |
| 2021-04-16 | $16.11 | $20.80 | 2,182,400 | — | — |
| 2021-04-15 | $15.86 | $20.48 | 2,417,900 | — | — |
| 2021-04-14 | $15.79 | $20.39 | 1,447,600 | — | — |
| 2021-04-13 | $15.64 | $20.19 | 2,138,500 | — | — |
| 2021-04-12 | $16.17 | $20.40 | 2,213,300 | — | — |
| 2021-04-09 | $16.20 | $20.44 | 1,298,800 | — | — |
| 2021-04-08 | $16.19 | $20.43 | 1,756,600 | — | — |
| 2021-04-07 | $16.22 | $20.46 | 2,583,500 | — | — |
| 2021-04-06 | $16.23 | $20.48 | 3,241,500 | — | — |
| 2021-04-05 | $16.01 | $20.20 | 1,741,500 | — | — |
| 2021-04-01 | $15.85 | $20.00 | 3,430,600 | — | — |
| 2021-03-31 | $15.53 | $19.59 | 2,795,900 | — | — |
| 2021-03-30 | $15.60 | $19.68 | 2,480,600 | — | — |
| 2021-03-29 | $15.59 | $19.67 | 3,544,500 | — | — |
| 2021-03-26 | $16.04 | $20.24 | 3,629,000 | — | — |
| 2021-03-25 | $16.06 | $20.26 | 2,977,200 | — | — |
| 2021-03-24 | $15.78 | $19.91 | 2,277,200 | — | — |
| 2021-03-23 | $15.71 | $19.82 | 3,362,200 | — | — |
| 2021-03-22 | $16.10 | $20.31 | 4,628,000 | — | — |
| 2021-03-19 | $16.03 | $20.22 | 4,903,000 | — | — |
| 2021-03-18 | $16.02 | $20.21 | 4,567,800 | — | — |
| 2021-03-17 | $15.75 | $19.87 | 2,920,300 | — | — |
| 2021-03-16 | $15.51 | $19.57 | 2,278,100 | — | — |
| 2021-03-15 | $15.40 | $19.43 | 2,870,400 | — | — |
| 2021-03-12 | $15.45 | $19.49 | 2,526,800 | — | — |
| 2021-03-11 | $15.43 | $19.47 | 3,931,900 | — | — |
| 2021-03-10 | $15.66 | $19.76 | 2,277,600 | — | — |
| 2021-03-09 | $15.59 | $19.67 | 5,048,200 | — | — |
| 2021-03-08 | $15.68 | $19.78 | 4,143,800 | — | — |
| 2021-03-05 | $15.63 | $19.72 | 3,885,800 | — | — |
| 2021-03-04 | $15.40 | $19.43 | 4,839,000 | — | — |
| 2021-03-03 | $15.79 | $19.92 | 4,043,900 | — | — |
| 2021-03-02 | $15.98 | $20.16 | 3,143,800 | — | — |
| 2021-03-01 | $15.81 | $19.95 | 2,231,700 | — | — |
| 2021-02-26 | $15.52 | $19.58 | 3,099,400 | — | — |
| 2021-02-25 | $15.80 | $19.93 | 3,023,700 | — | — |
| 2021-02-24 | $15.96 | $20.14 | 1,917,400 | — | — |
| 2021-02-23 | $15.61 | $19.69 | 2,423,900 | — | — |
| 2021-02-22 | $15.73 | $19.85 | 2,060,900 | — | — |
| 2021-02-19 | $15.52 | $19.58 | 1,788,500 | — | — |
| 2021-02-18 | $15.37 | $19.39 | 1,759,100 | — | — |
| 2021-02-17 | $15.62 | $19.71 | 2,395,200 | — | — |
| 2021-02-16 | $15.86 | $20.01 | 2,377,500 | — | — |
| 2021-02-12 | $15.40 | $19.43 | 1,279,500 | — | — |
| 2021-02-11 | $15.30 | $19.30 | 1,709,300 | — | — |
| 2021-02-10 | $15.43 | $19.47 | 3,233,900 | — | — |
| 2021-02-09 | $15.34 | $19.35 | 3,140,700 | — | — |
| 2021-02-08 | $15.34 | $19.35 | 7,188,100 | — | — |
| 2021-02-05 | $14.93 | $18.84 | 2,800,400 | — | — |
| 2021-02-04 | $14.97 | $18.89 | 2,551,700 | — | — |
| 2021-02-03 | $14.93 | $18.84 | 2,018,600 | — | — |
| 2021-02-02 | $14.84 | $18.72 | 2,134,900 | — | — |
| 2021-02-01 | $14.64 | $18.47 | 2,134,800 | — | — |
| 2021-01-29 | $14.39 | $18.16 | 4,469,300 | — | — |
| 2021-01-28 | $15.11 | $19.06 | 5,087,700 | — | — |
| 2021-01-27 | $14.56 | $18.37 | 5,011,100 | — | — |
| 2021-01-26 | $14.94 | $18.85 | 3,954,400 | — | — |
| 2021-01-25 | $14.53 | $18.33 | 5,256,700 | — | — |
| 2021-01-22 | $14.88 | $18.77 | 2,942,200 | — | — |
| 2021-01-21 | $14.93 | $18.84 | 2,223,600 | — | — |
| 2021-01-20 | $14.95 | $18.86 | 1,547,100 | — | — |
| 2021-01-19 | $14.90 | $18.80 | 3,521,100 | — | — |
| 2021-01-15 | $15.13 | $19.09 | 1,786,100 | — | — |
| 2021-01-14 | $15.24 | $19.23 | 2,441,800 | — | — |
| 2021-01-13 | $15.11 | $19.06 | 2,796,100 | — | — |
| 2021-01-12 | $15.36 | $19.38 | 4,100,300 | — | — |
| 2021-01-11 | $15.23 | $19.22 | 2,451,400 | — | — |
| 2021-01-08 | $15.29 | $19.29 | 2,133,900 | — | — |
| 2021-01-07 | $15.54 | $19.61 | 4,618,000 | — | — |
| 2021-01-06 | $15.10 | $19.05 | 5,241,300 | — | — |
| 2021-01-05 | $14.61 | $18.43 | 3,584,400 | — | — |
| 2021-01-04 | $14.29 | $18.03 | 4,974,100 | — | — |