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
- 2008-11-25 to 2026-09-03
- 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 | $21.70 | $21.70 | 1,454,000 | — | — |
| 2021-12-30 | $22.29 | $22.29 | 1,358,400 | — | — |
| 2021-12-29 | $22.27 | $22.27 | 2,216,800 | — | — |
| 2021-12-28 | $21.94 | $21.94 | 1,552,000 | — | — |
| 2021-12-27 | $21.80 | $21.80 | 2,442,800 | — | — |
| 2021-12-23 | $20.75 | $20.75 | 1,825,200 | — | — |
| 2021-12-22 | $20.25 | $20.25 | 2,031,600 | — | — |
| 2021-12-21 | $19.67 | $19.67 | 2,650,000 | — | — |
| 2021-12-20 | $18.50 | $18.50 | 5,342,400 | — | — |
| 2021-12-17 | $19.10 | $19.10 | 1,792,800 | — | — |
| 2021-12-16 | $19.96 | $19.96 | 1,847,600 | — | — |
| 2021-12-15 | $19.83 | $19.83 | 2,308,800 | — | — |
| 2021-12-14 | $19.37 | $19.37 | 1,970,400 | — | — |
| 2021-12-13 | $19.79 | $19.79 | 1,552,800 | — | — |
| 2021-12-10 | $20.18 | $20.18 | 1,802,400 | — | — |
| 2021-12-09 | $19.47 | $19.47 | 1,814,800 | — | — |
| 2021-12-08 | $20.50 | $20.50 | 1,922,400 | — | — |
| 2021-12-07 | $19.86 | $19.86 | 4,857,200 | — | — |
| 2021-12-06 | $19.06 | $19.06 | 4,686,800 | — | — |
| 2021-12-03 | $17.37 | $17.37 | 4,570,800 | — | — |
| 2021-12-02 | $17.46 | $17.46 | 5,779,200 | — | — |
| 2021-12-01 | $16.63 | $16.63 | 6,904,800 | — | — |
| 2021-11-30 | $17.13 | $17.13 | 13,076,000 | — | — |
| 2021-11-29 | $18.82 | $18.82 | 7,224,800 | — | — |
| 2021-11-26 | $18.37 | $18.37 | 10,862,000 | — | — |
| 2021-11-24 | $23.52 | $23.52 | 1,376,800 | — | — |
| 2021-11-23 | $23.76 | $23.76 | 2,640,000 | — | — |
| 2021-11-22 | $22.31 | $22.31 | 1,861,200 | — | — |
| 2021-11-19 | $21.72 | $21.72 | 2,564,400 | — | — |
| 2021-11-18 | $23.11 | $23.11 | 2,867,600 | — | — |
| 2021-11-17 | $22.67 | $22.67 | 2,638,800 | — | — |
| 2021-11-16 | $23.56 | $23.56 | 1,258,800 | — | — |
| 2021-11-15 | $23.41 | $23.41 | 2,230,400 | — | — |
| 2021-11-12 | $23.37 | $23.37 | 1,831,200 | — | — |
| 2021-11-11 | $23.57 | $23.57 | 1,420,000 | — | — |
| 2021-11-10 | $23.66 | $23.66 | 3,026,400 | — | — |
| 2021-11-09 | $24.91 | $24.91 | 1,922,800 | — | — |
| 2021-11-08 | $24.41 | $24.41 | 1,310,400 | — | — |
| 2021-11-05 | $23.92 | $23.92 | 2,820,400 | — | — |
| 2021-11-04 | $22.62 | $22.62 | 4,171,600 | — | — |
| 2021-11-03 | $22.78 | $22.78 | 4,234,000 | — | — |
| 2021-11-02 | $24.46 | $24.46 | 835,200 | — | — |
| 2021-11-01 | $24.40 | $24.40 | 1,101,600 | — | — |
| 2021-10-29 | $24.12 | $24.12 | 1,578,400 | — | — |
| 2021-10-28 | $24.45 | $24.45 | 1,831,200 | — | — |
| 2021-10-27 | $24.09 | $24.09 | 2,641,200 | — | — |
| 2021-10-26 | $25.28 | $25.28 | 1,347,600 | — | — |
| 2021-10-25 | $24.86 | $24.86 | 1,877,200 | — | — |
| 2021-10-22 | $24.92 | $24.92 | 1,823,200 | — | — |
| 2021-10-21 | $24.58 | $24.58 | 3,652,400 | — | — |
| 2021-10-20 | $25.30 | $25.30 | 2,739,600 | — | — |
| 2021-10-19 | $24.70 | $24.70 | 1,779,200 | — | — |
| 2021-10-18 | $24.40 | $24.40 | 2,312,000 | — | — |
| 2021-10-15 | $24.58 | $24.58 | 1,515,200 | — | — |
| 2021-10-14 | $24.40 | $24.40 | 1,866,000 | — | — |
| 2021-10-13 | $23.96 | $23.96 | 2,662,400 | — | — |
| 2021-10-12 | $23.86 | $23.86 | 1,534,800 | — | — |
| 2021-10-11 | $23.86 | $23.86 | 1,899,200 | — | — |
| 2021-10-08 | $23.24 | $23.24 | 2,179,600 | — | — |
| 2021-10-07 | $23.24 | $23.24 | 2,480,800 | — | — |
| 2021-10-06 | $22.30 | $22.30 | 3,146,400 | — | — |
| 2021-10-05 | $23.50 | $23.50 | 2,492,400 | — | — |
| 2021-10-04 | $22.61 | $22.61 | 2,792,400 | — | — |
| 2021-10-01 | $21.65 | $21.65 | 2,236,800 | — | — |
| 2021-09-30 | $21.06 | $21.06 | 5,585,600 | — | — |
| 2021-09-29 | $20.92 | $20.92 | 1,497,600 | — | — |
| 2021-09-28 | $20.94 | $20.94 | 3,584,000 | — | — |
| 2021-09-27 | $21.31 | $21.31 | 3,558,000 | — | — |
| 2021-09-24 | $20.44 | $20.44 | 2,966,400 | — | — |
| 2021-09-23 | $20.14 | $20.14 | 3,146,400 | — | — |
| 2021-09-22 | $19.49 | $19.49 | 1,730,800 | — | — |
| 2021-09-21 | $18.87 | $18.87 | 1,732,800 | — | — |
| 2021-09-20 | $18.87 | $18.87 | 2,750,000 | — | — |
| 2021-09-17 | $19.40 | $19.40 | 2,011,200 | — | — |
| 2021-09-16 | $19.71 | $19.71 | 2,092,000 | — | — |
| 2021-09-15 | $19.69 | $19.69 | 5,333,200 | — | — |
| 2021-09-14 | $18.84 | $18.84 | 1,876,000 | — | — |
| 2021-09-13 | $19.01 | $19.01 | 2,626,800 | — | — |
| 2021-09-10 | $18.56 | $18.56 | 2,522,800 | — | — |
| 2021-09-09 | $17.79 | $17.79 | 3,887,600 | — | — |
| 2021-09-08 | $18.37 | $18.37 | 2,037,200 | — | — |
| 2021-09-07 | $18.04 | $18.04 | 2,161,200 | — | — |
| 2021-09-03 | $18.51 | $18.51 | 2,099,200 | — | — |
| 2021-09-02 | $18.68 | $18.68 | 4,564,400 | — | — |
| 2021-09-01 | $17.92 | $17.92 | 3,678,800 | — | — |
| 2021-08-31 | $18.00 | $18.00 | 1,913,200 | — | — |
| 2021-08-30 | $18.24 | $18.24 | 2,836,800 | — | — |
| 2021-08-27 | $18.07 | $18.07 | 2,970,800 | — | — |
| 2021-08-26 | $17.58 | $17.58 | 3,273,600 | — | — |
| 2021-08-25 | $17.82 | $17.82 | 3,056,400 | — | — |
| 2021-08-24 | $17.51 | $17.51 | 4,219,200 | — | — |
| 2021-08-23 | $16.40 | $16.40 | 5,562,800 | — | — |
| 2021-08-20 | $14.77 | $14.77 | 5,473,200 | — | — |
| 2021-08-19 | $15.71 | $15.71 | 7,125,600 | — | — |
| 2021-08-18 | $16.14 | $16.14 | 4,509,200 | — | — |
| 2021-08-17 | $17.01 | $17.01 | 2,168,800 | — | — |
| 2021-08-16 | $17.36 | $17.36 | 3,239,600 | — | — |
| 2021-08-13 | $17.64 | $17.64 | 2,074,400 | — | — |
| 2021-08-12 | $18.13 | $18.13 | 2,084,000 | — | — |
| 2021-08-11 | $18.29 | $18.29 | 3,109,600 | — | — |
| 2021-08-10 | $17.82 | $17.82 | 3,007,200 | — | — |
| 2021-08-09 | $17.05 | $17.05 | 4,774,400 | — | — |
| 2021-08-06 | $17.76 | $17.76 | 3,601,600 | — | — |
| 2021-08-05 | $18.10 | $18.10 | 2,493,200 | — | — |
| 2021-08-04 | $17.43 | $17.43 | 5,991,200 | — | — |
| 2021-08-03 | $18.61 | $18.61 | 3,474,400 | — | — |
| 2021-08-02 | $18.83 | $18.83 | 4,692,400 | — | — |
| 2021-07-30 | $19.98 | $19.98 | 2,066,000 | — | — |
| 2021-07-29 | $19.98 | $19.98 | 2,077,600 | — | — |
| 2021-07-28 | $19.27 | $19.27 | 1,496,000 | — | — |
| 2021-07-27 | $19.10 | $19.10 | 2,289,600 | — | — |
| 2021-07-26 | $19.23 | $19.23 | 2,265,600 | — | — |
| 2021-07-23 | $19.08 | $19.08 | 1,569,600 | — | — |
| 2021-07-22 | $18.83 | $18.83 | 2,740,800 | — | — |
| 2021-07-21 | $18.21 | $18.21 | 4,592,400 | — | — |
| 2021-07-20 | $16.95 | $16.95 | 4,234,400 | — | — |
| 2021-07-19 | $16.50 | $16.50 | 9,446,800 | — | — |
| 2021-07-16 | $18.98 | $18.98 | 3,176,400 | — | — |
| 2021-07-15 | $18.91 | $18.91 | 2,149,600 | — | — |
| 2021-07-14 | $19.38 | $19.38 | 3,690,000 | — | — |
| 2021-07-13 | $20.50 | $20.50 | 2,948,800 | — | — |
| 2021-07-12 | $19.81 | $19.81 | 1,689,600 | — | — |
| 2021-07-09 | $19.86 | $19.86 | 2,378,400 | — | — |
| 2021-07-08 | $19.20 | $19.20 | 2,933,200 | — | — |
| 2021-07-07 | $18.53 | $18.53 | 5,000,000 | — | — |
| 2021-07-06 | $19.49 | $19.49 | 4,964,000 | — | — |
| 2021-07-02 | $20.35 | $20.35 | 2,044,000 | — | — |
| 2021-07-01 | $20.08 | $20.08 | 3,621,600 | — | — |
| 2021-06-30 | $19.56 | $19.56 | 2,399,600 | — | — |
| 2021-06-29 | $19.60 | $19.60 | 1,788,400 | — | — |
| 2021-06-28 | $19.35 | $19.35 | 2,402,800 | — | — |
| 2021-06-25 | $19.87 | $19.87 | 1,745,200 | — | — |
| 2021-06-24 | $19.57 | $19.57 | 1,737,600 | — | — |
| 2021-06-23 | $19.46 | $19.46 | 2,490,000 | — | — |
| 2021-06-22 | $19.20 | $19.20 | 1,942,000 | — | — |
| 2021-06-21 | $19.10 | $19.10 | 2,840,000 | — | — |
| 2021-06-18 | $18.39 | $18.39 | 2,150,000 | — | — |
| 2021-06-17 | $18.19 | $18.19 | 4,526,000 | — | — |
| 2021-06-16 | $18.78 | $18.78 | 3,507,600 | — | — |
| 2021-06-15 | $18.93 | $18.93 | 2,165,600 | — | — |
| 2021-06-14 | $18.45 | $18.45 | 1,846,800 | — | — |
| 2021-06-11 | $18.26 | $18.26 | 1,464,400 | — | — |
| 2021-06-10 | $18.14 | $18.14 | 3,208,400 | — | — |
| 2021-06-09 | $17.97 | $17.97 | 1,842,400 | — | — |
| 2021-06-08 | $18.17 | $18.17 | 2,980,400 | — | — |
| 2021-06-07 | $17.74 | $17.74 | 1,450,400 | — | — |
| 2021-06-04 | $17.70 | $17.70 | 1,688,000 | — | — |
| 2021-06-03 | $17.51 | $17.51 | 2,999,600 | — | — |
| 2021-06-02 | $17.45 | $17.45 | 2,635,600 | — | — |
| 2021-06-01 | $17.06 | $17.06 | 4,675,600 | — | — |
| 2021-05-28 | $16.42 | $16.42 | 2,601,200 | — | — |
| 2021-05-27 | $16.50 | $16.50 | 3,742,000 | — | — |
| 2021-05-26 | $16.30 | $16.30 | 2,678,000 | — | — |
| 2021-05-25 | $16.09 | $16.09 | 2,835,600 | — | — |
| 2021-05-24 | $16.15 | $16.15 | 4,067,200 | — | — |
| 2021-05-21 | $15.31 | $15.30 | 3,646,800 | — | — |
| 2021-05-20 | $14.47 | $14.47 | 4,669,600 | — | — |
| 2021-05-19 | $15.12 | $15.12 | 8,204,000 | — | — |
| 2021-05-18 | $16.11 | $16.11 | 6,158,400 | — | — |
| 2021-05-17 | $16.47 | $16.47 | 3,112,400 | — | — |
| 2021-05-14 | $16.03 | $16.03 | 3,304,800 | — | — |
| 2021-05-13 | $15.47 | $15.47 | 6,242,400 | — | — |
| 2021-05-12 | $16.49 | $16.49 | 5,108,400 | — | — |
| 2021-05-11 | $16.23 | $16.23 | 3,942,400 | — | — |
| 2021-05-10 | $15.95 | $15.95 | 4,406,000 | — | — |
| 2021-05-07 | $15.88 | $15.88 | 3,338,800 | — | — |
| 2021-05-06 | $15.83 | $15.83 | 2,783,200 | — | — |
| 2021-05-05 | $15.92 | $15.92 | 4,366,800 | — | — |
| 2021-05-04 | $16.05 | $16.05 | 4,573,200 | — | — |
| 2021-05-03 | $15.42 | $15.42 | 4,180,800 | — | — |
| 2021-04-30 | $14.96 | $14.96 | 3,538,400 | — | — |
| 2021-04-29 | $15.60 | $15.60 | 4,201,200 | — | — |
| 2021-04-28 | $15.18 | $15.18 | 5,024,400 | — | — |
| 2021-04-27 | $14.92 | $14.91 | 3,232,800 | — | — |
| 2021-04-26 | $14.42 | $14.42 | 3,076,000 | — | — |
| 2021-04-23 | $14.51 | $14.51 | 1,980,400 | — | — |
| 2021-04-22 | $14.26 | $14.26 | 3,429,200 | — | — |
| 2021-04-21 | $14.03 | $14.03 | 4,829,600 | — | — |
| 2021-04-20 | $14.56 | $14.56 | 3,727,600 | — | — |
| 2021-04-19 | $14.97 | $14.97 | 2,884,000 | — | — |
| 2021-04-16 | $14.91 | $14.91 | 2,992,800 | — | — |
| 2021-04-15 | $14.99 | $14.99 | 4,201,600 | — | — |
| 2021-04-14 | $14.92 | $14.91 | 6,658,400 | — | — |
| 2021-04-13 | $13.95 | $13.95 | 3,491,200 | — | — |
| 2021-04-12 | $13.61 | $13.61 | 3,876,000 | — | — |
| 2021-04-09 | $13.42 | $13.42 | 2,020,800 | — | — |
| 2021-04-08 | $13.48 | $13.48 | 3,866,400 | — | — |
| 2021-04-07 | $13.60 | $13.60 | 5,101,600 | — | — |
| 2021-04-06 | $13.53 | $13.53 | 7,071,200 | — | — |
| 2021-04-05 | $13.23 | $13.23 | 8,526,400 | — | — |
| 2021-04-01 | $14.14 | $14.14 | 7,729,600 | — | — |
| 2021-03-31 | $13.21 | $13.21 | 6,722,000 | — | — |
| 2021-03-30 | $13.59 | $13.59 | 4,057,200 | — | — |
| 2021-03-29 | $14.04 | $14.04 | 4,793,200 | — | — |
| 2021-03-26 | $13.87 | $13.87 | 5,810,000 | — | — |
| 2021-03-25 | $12.89 | $12.89 | 8,471,600 | — | — |
| 2021-03-24 | $13.86 | $13.86 | 7,354,800 | — | — |
| 2021-03-23 | $12.73 | $12.73 | 9,956,800 | — | — |
| 2021-03-22 | $14.04 | $14.04 | 3,556,400 | — | — |
| 2021-03-19 | $14.08 | $14.08 | 6,680,000 | — | — |
| 2021-03-18 | $13.33 | $13.33 | 15,807,200 | — | — |
| 2021-03-17 | $15.42 | $15.41 | 3,269,600 | — | — |
| 2021-03-16 | $15.40 | $15.40 | 3,664,800 | — | — |
| 2021-03-15 | $15.62 | $15.62 | 5,380,800 | — | — |
| 2021-03-12 | $15.67 | $15.67 | 3,680,400 | — | — |
| 2021-03-11 | $15.81 | $15.81 | 5,216,400 | — | — |
| 2021-03-10 | $15.27 | $15.27 | 5,033,200 | — | — |
| 2021-03-09 | $14.90 | $14.90 | 6,244,400 | — | — |
| 2021-03-08 | $15.13 | $15.13 | 7,854,400 | — | — |
| 2021-03-05 | $15.68 | $15.68 | 7,111,200 | — | — |
| 2021-03-04 | $14.80 | $14.80 | 10,950,800 | — | — |
| 2021-03-03 | $13.67 | $13.67 | 5,578,400 | — | — |
| 2021-03-02 | $13.04 | $13.04 | 5,356,000 | — | — |
| 2021-03-01 | $13.36 | $13.36 | 6,657,200 | — | — |
| 2021-02-26 | $13.83 | $13.83 | 5,798,400 | — | — |
| 2021-02-25 | $14.63 | $14.63 | 7,299,600 | — | — |
| 2021-02-24 | $14.66 | $14.66 | 8,455,200 | — | — |
| 2021-02-23 | $14.08 | $14.08 | 9,464,400 | — | — |
| 2021-02-22 | $13.82 | $13.82 | 8,822,000 | — | — |
| 2021-02-19 | $12.81 | $12.81 | 7,027,600 | — | — |
| 2021-02-18 | $13.18 | $13.18 | 8,244,000 | — | — |
| 2021-02-17 | $13.59 | $13.59 | 8,328,000 | — | — |
| 2021-02-16 | $13.30 | $13.30 | 8,105,600 | — | — |
| 2021-02-12 | $12.96 | $12.96 | 10,650,800 | — | — |
| 2021-02-11 | $12.36 | $12.36 | 7,530,800 | — | — |
| 2021-02-10 | $12.55 | $12.54 | 10,057,200 | — | — |
| 2021-02-09 | $12.48 | $12.48 | 9,056,000 | — | — |
| 2021-02-08 | $12.34 | $12.34 | 7,076,800 | — | — |
| 2021-02-05 | $11.88 | $11.88 | 7,991,600 | — | — |
| 2021-02-04 | $11.65 | $11.65 | 7,915,200 | — | — |
| 2021-02-03 | $11.44 | $11.44 | 10,854,400 | — | — |
| 2021-02-02 | $11.08 | $11.08 | 7,318,800 | — | — |
| 2021-02-01 | $10.67 | $10.67 | 9,271,200 | — | — |
| 2021-01-29 | $10.15 | $10.15 | 7,302,000 | — | — |
| 2021-01-28 | $10.18 | $10.18 | 7,102,000 | — | — |
| 2021-01-27 | $10.33 | $10.33 | 7,332,800 | — | — |
| 2021-01-26 | $10.30 | $10.30 | 4,410,800 | — | — |
| 2021-01-25 | $10.39 | $10.39 | 6,273,200 | — | — |
| 2021-01-22 | $10.19 | $10.19 | 8,454,800 | — | — |
| 2021-01-21 | $10.50 | $10.50 | 4,285,600 | — | — |
| 2021-01-20 | $10.49 | $10.49 | 6,224,400 | — | — |
| 2021-01-19 | $10.49 | $10.49 | 6,857,200 | — | — |
| 2021-01-15 | $10.29 | $10.29 | 10,291,600 | — | — |
| 2021-01-14 | $10.79 | $10.79 | 6,654,400 | — | — |
| 2021-01-13 | $10.55 | $10.55 | 6,622,800 | — | — |
| 2021-01-12 | $10.59 | $10.59 | 7,999,600 | — | — |
| 2021-01-11 | $10.22 | $10.22 | 7,386,000 | — | — |
| 2021-01-08 | $10.30 | $10.30 | 9,293,200 | — | — |
| 2021-01-07 | $9.82 | $9.82 | 10,457,200 | — | — |
| 2021-01-06 | $9.58 | $9.58 | 14,151,600 | — | — |
| 2021-01-05 | $9.53 | $9.53 | 22,842,800 | — | — |
| 2021-01-04 | $8.75 | $8.75 | 19,034,800 | — | — |