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
- 2002-03-21 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 | $14.02 | $32.39 | 11,319,200 | — | — |
| 2021-12-30 | $14.08 | $32.53 | 23,893,000 | — | — |
| 2021-12-29 | $13.53 | $31.26 | 16,140,900 | — | — |
| 2021-12-28 | $13.60 | $31.42 | 21,348,600 | — | — |
| 2021-12-27 | $14.05 | $32.46 | 12,817,900 | — | — |
| 2021-12-23 | $13.91 | $32.13 | 17,343,000 | — | — |
| 2021-12-22 | $14.12 | $32.62 | 17,614,900 | — | — |
| 2021-12-21 | $14.02 | $32.39 | 22,669,400 | — | — |
| 2021-12-20 | $13.68 | $31.60 | 20,771,000 | — | — |
| 2021-12-17 | $14.00 | $32.34 | 25,852,200 | — | — |
| 2021-12-16 | $14.16 | $32.71 | 29,493,300 | — | — |
| 2021-12-15 | $13.63 | $31.49 | 23,550,900 | — | — |
| 2021-12-14 | $13.66 | $31.56 | 27,115,200 | — | — |
| 2021-12-13 | $13.76 | $31.79 | 31,494,600 | — | — |
| 2021-12-10 | $13.52 | $31.23 | 14,927,200 | — | — |
| 2021-12-09 | $13.50 | $31.19 | 16,838,500 | — | — |
| 2021-12-08 | $13.69 | $31.63 | 30,969,000 | — | — |
| 2021-12-07 | $13.62 | $31.46 | 56,104,100 | — | — |
| 2021-12-06 | $13.39 | $30.93 | 47,057,000 | — | — |
| 2021-12-03 | $12.73 | $29.41 | 43,847,200 | — | — |
| 2021-12-02 | $12.99 | $30.01 | 44,968,100 | — | — |
| 2021-12-01 | $12.25 | $28.30 | 35,263,600 | — | — |
| 2021-11-30 | $12.37 | $28.58 | 37,493,900 | — | — |
| 2021-11-29 | $12.44 | $28.74 | 25,153,400 | — | — |
| 2021-11-26 | $12.37 | $28.58 | 23,473,100 | — | — |
| 2021-11-24 | $12.71 | $29.36 | 27,093,600 | — | — |
| 2021-11-23 | $12.49 | $28.85 | 37,292,000 | — | — |
| 2021-11-22 | $12.24 | $28.28 | 44,316,000 | — | — |
| 2021-11-19 | $11.45 | $26.45 | 38,621,700 | — | — |
| 2021-11-18 | $11.27 | $26.04 | 62,513,300 | — | — |
| 2021-11-17 | $11.81 | $27.28 | 36,291,200 | — | — |
| 2021-11-16 | $12.11 | $27.98 | 24,919,800 | — | — |
| 2021-11-15 | $12.33 | $28.48 | 15,201,600 | — | — |
| 2021-11-12 | $12.55 | $28.99 | 32,568,600 | — | — |
| 2021-11-11 | $12.65 | $29.22 | 42,531,700 | — | — |
| 2021-11-10 | $11.98 | $27.68 | 42,798,600 | — | — |
| 2021-11-09 | $12.11 | $27.98 | 44,061,100 | — | — |
| 2021-11-08 | $12.23 | $28.25 | 55,868,000 | — | — |
| 2021-11-05 | $11.61 | $26.82 | 54,864,400 | — | — |
| 2021-11-04 | $11.79 | $27.24 | 52,008,600 | — | — |
| 2021-11-03 | $12.05 | $27.84 | 84,904,900 | — | — |
| 2021-11-02 | $12.31 | $28.44 | 56,967,600 | — | — |
| 2021-11-01 | $12.88 | $29.76 | 24,803,500 | — | — |
| 2021-10-29 | $12.73 | $29.41 | 39,768,900 | — | — |
| 2021-10-28 | $13.20 | $30.49 | 33,663,100 | — | — |
| 2021-10-27 | $13.47 | $31.12 | 32,442,400 | — | — |
| 2021-10-26 | $13.79 | $31.86 | 17,550,000 | — | — |
| 2021-10-25 | $13.90 | $32.11 | 22,458,500 | — | — |
| 2021-10-22 | $13.52 | $31.23 | 42,785,900 | — | — |
| 2021-10-21 | $13.34 | $30.82 | 75,025,000 | — | — |
| 2021-10-20 | $13.85 | $32.00 | 44,766,900 | — | — |
| 2021-10-19 | $14.21 | $32.83 | 28,358,300 | — | — |
| 2021-10-18 | $14.60 | $33.73 | 31,198,900 | — | — |
| 2021-10-15 | $14.78 | $34.14 | 22,290,400 | — | — |
| 2021-10-14 | $14.46 | $33.41 | 28,393,600 | — | — |
| 2021-10-13 | $14.42 | $33.31 | 26,261,800 | — | — |
| 2021-10-12 | $14.69 | $33.94 | 13,992,400 | — | — |
| 2021-10-11 | $14.75 | $34.08 | 35,259,000 | — | — |
| 2021-10-08 | $14.57 | $33.66 | 28,083,200 | — | — |
| 2021-10-07 | $14.46 | $33.41 | 35,423,400 | — | — |
| 2021-10-06 | $14.04 | $32.43 | 31,006,800 | — | — |
| 2021-10-05 | $13.74 | $31.74 | 35,044,300 | — | — |
| 2021-10-04 | $13.89 | $32.09 | 34,494,000 | — | — |
| 2021-10-01 | $14.20 | $32.80 | 25,893,100 | — | — |
| 2021-09-30 | $13.95 | $32.23 | 42,957,800 | — | — |
| 2021-09-29 | $13.97 | $32.27 | 44,462,700 | — | — |
| 2021-09-28 | $13.80 | $31.88 | 41,274,000 | — | — |
| 2021-09-27 | $14.54 | $33.59 | 55,514,900 | — | — |
| 2021-09-24 | $14.49 | $33.47 | 35,663,800 | — | — |
| 2021-09-23 | $14.82 | $34.24 | 49,957,700 | — | — |
| 2021-09-22 | $16.42 | $34.33 | 53,406,800 | — | — |
| 2021-09-21 | $15.88 | $33.20 | 33,936,700 | — | — |
| 2021-09-20 | $15.66 | $32.74 | 69,326,400 | — | — |
| 2021-09-17 | $16.31 | $34.10 | 58,015,900 | — | — |
| 2021-09-16 | $16.72 | $34.96 | 41,691,100 | — | — |
| 2021-09-15 | $17.62 | $36.84 | 27,295,200 | — | — |
| 2021-09-14 | $17.83 | $37.28 | 28,829,000 | — | — |
| 2021-09-13 | $18.09 | $37.82 | 21,016,500 | — | — |
| 2021-09-10 | $18.03 | $37.70 | 29,854,800 | — | — |
| 2021-09-09 | $18.05 | $37.74 | 44,470,800 | — | — |
| 2021-09-08 | $17.98 | $37.59 | 33,248,600 | — | — |
| 2021-09-07 | $18.71 | $39.12 | 14,956,400 | — | — |
| 2021-09-03 | $19.08 | $39.89 | 20,575,400 | — | — |
| 2021-09-02 | $19.07 | $39.87 | 19,720,400 | — | — |
| 2021-09-01 | $19.08 | $39.89 | 21,833,900 | — | — |
| 2021-08-31 | $19.07 | $39.87 | 22,341,700 | — | — |
| 2021-08-30 | $19.32 | $40.39 | 15,768,400 | — | — |
| 2021-08-27 | $19.44 | $40.65 | 15,286,100 | — | — |
| 2021-08-26 | $18.77 | $39.25 | 14,722,900 | — | — |
| 2021-08-25 | $19.08 | $39.89 | 17,660,600 | — | — |
| 2021-08-24 | $18.92 | $39.56 | 42,029,000 | — | — |
| 2021-08-23 | $17.91 | $37.45 | 28,666,100 | — | — |
| 2021-08-20 | $18.23 | $38.12 | 30,253,300 | — | — |
| 2021-08-19 | $18.06 | $37.76 | 57,005,800 | — | — |
| 2021-08-18 | $19.31 | $40.37 | 39,041,200 | — | — |
| 2021-08-17 | $20.33 | $42.51 | 25,808,200 | — | — |
| 2021-08-16 | $20.63 | $43.13 | 20,530,000 | — | — |
| 2021-08-13 | $20.64 | $43.15 | 15,920,100 | — | — |
| 2021-08-12 | $20.88 | $43.66 | 16,958,200 | — | — |
| 2021-08-11 | $21.03 | $43.97 | 13,997,900 | — | — |
| 2021-08-10 | $21.16 | $44.24 | 17,605,000 | — | — |
| 2021-08-09 | $20.84 | $43.57 | 16,929,400 | — | — |
| 2021-08-06 | $20.94 | $43.78 | 22,708,200 | — | — |
| 2021-08-05 | $20.98 | $43.87 | 33,534,000 | — | — |
| 2021-08-04 | $21.69 | $45.35 | 30,837,700 | — | — |
| 2021-08-03 | $21.74 | $45.45 | 35,585,800 | — | — |
| 2021-08-02 | $21.21 | $44.35 | 25,974,900 | — | — |
| 2021-07-30 | $21.02 | $43.95 | 41,709,200 | — | — |
| 2021-07-29 | $22.87 | $47.82 | 30,116,800 | — | — |
| 2021-07-28 | $22.94 | $47.96 | 23,867,000 | — | — |
| 2021-07-27 | $22.17 | $46.35 | 18,721,800 | — | — |
| 2021-07-26 | $22.54 | $47.13 | 16,925,600 | — | — |
| 2021-07-23 | $21.95 | $45.89 | 19,138,100 | — | — |
| 2021-07-22 | $21.94 | $45.87 | 13,670,100 | — | — |
| 2021-07-21 | $22.05 | $46.10 | 18,644,200 | — | — |
| 2021-07-20 | $21.63 | $45.22 | 20,235,500 | — | — |
| 2021-07-19 | $21.35 | $44.64 | 26,132,700 | — | — |
| 2021-07-16 | $22.07 | $46.14 | 22,619,900 | — | — |
| 2021-07-15 | $22.54 | $47.13 | 17,296,400 | — | — |
| 2021-07-14 | $22.66 | $47.38 | 20,484,400 | — | — |
| 2021-07-13 | $22.40 | $46.83 | 13,555,700 | — | — |
| 2021-07-12 | $22.32 | $46.67 | 16,920,500 | — | — |
| 2021-07-09 | $22.42 | $46.88 | 16,302,300 | — | — |
| 2021-07-08 | $21.76 | $45.50 | 24,261,500 | — | — |
| 2021-07-07 | $21.93 | $45.85 | 25,089,200 | — | — |
| 2021-07-06 | $21.96 | $45.91 | 26,079,700 | — | — |
| 2021-07-02 | $22.48 | $47.00 | 20,370,600 | — | — |
| 2021-07-01 | $22.11 | $46.23 | 26,176,100 | — | — |
| 2021-06-30 | $22.81 | $47.69 | 23,643,800 | — | — |
| 2021-06-29 | $22.80 | $47.67 | 20,723,800 | — | — |
| 2021-06-28 | $22.43 | $46.90 | 26,978,300 | — | — |
| 2021-06-25 | $22.68 | $47.42 | 32,446,600 | — | — |
| 2021-06-24 | $22.64 | $47.34 | 26,017,200 | — | — |
| 2021-06-23 | $22.80 | $46.76 | 31,702,200 | — | — |
| 2021-06-22 | $22.51 | $46.16 | 25,061,600 | — | — |
| 2021-06-21 | $22.00 | $45.12 | 25,854,900 | — | — |
| 2021-06-18 | $21.51 | $44.11 | 30,869,900 | — | — |
| 2021-06-17 | $21.08 | $43.23 | 32,693,900 | — | — |
| 2021-06-16 | $21.49 | $44.07 | 32,532,300 | — | — |
| 2021-06-15 | $22.14 | $45.41 | 30,966,500 | — | — |
| 2021-06-14 | $22.53 | $46.21 | 25,956,000 | — | — |
| 2021-06-11 | $22.40 | $45.94 | 22,649,700 | — | — |
| 2021-06-10 | $22.23 | $45.59 | 34,421,600 | — | — |
| 2021-06-09 | $22.15 | $45.43 | 31,167,600 | — | — |
| 2021-06-08 | $21.88 | $44.87 | 26,471,000 | — | — |
| 2021-06-07 | $22.28 | $45.69 | 27,500,600 | — | — |
| 2021-06-04 | $22.45 | $46.04 | 20,679,100 | — | — |
| 2021-06-03 | $22.40 | $45.94 | 25,924,600 | — | — |
| 2021-06-02 | $22.67 | $46.49 | 43,409,400 | — | — |
| 2021-06-01 | $22.20 | $45.53 | 41,512,100 | — | — |
| 2021-05-28 | $21.52 | $44.13 | 39,084,900 | — | — |
| 2021-05-27 | $21.14 | $43.36 | 41,706,800 | — | — |
| 2021-05-26 | $20.70 | $42.45 | 34,008,100 | — | — |
| 2021-05-25 | $20.14 | $41.30 | 39,800,700 | — | — |
| 2021-05-24 | $20.61 | $42.27 | 24,307,000 | — | — |
| 2021-05-21 | $20.45 | $41.94 | 35,357,500 | — | — |
| 2021-05-20 | $21.07 | $43.21 | 29,093,400 | — | — |
| 2021-05-19 | $21.11 | $43.29 | 48,593,500 | — | — |
| 2021-05-18 | $21.90 | $44.91 | 40,717,500 | — | — |
| 2021-05-17 | $21.59 | $44.28 | 37,285,900 | — | — |
| 2021-05-14 | $21.03 | $43.13 | 29,950,900 | — | — |
| 2021-05-13 | $21.27 | $43.62 | 38,785,400 | — | — |
| 2021-05-12 | $21.67 | $44.44 | 34,745,800 | — | — |
| 2021-05-11 | $22.71 | $46.57 | 42,737,300 | — | — |
| 2021-05-10 | $22.05 | $45.22 | 42,773,100 | — | — |
| 2021-05-07 | $22.08 | $45.28 | 34,101,600 | — | — |
| 2021-05-06 | $21.85 | $44.81 | 40,997,500 | — | — |
| 2021-05-05 | $20.73 | $42.51 | 26,637,300 | — | — |
| 2021-05-04 | $20.38 | $41.80 | 28,749,600 | — | — |
| 2021-05-03 | $20.09 | $41.20 | 22,234,200 | — | — |
| 2021-04-30 | $20.12 | $41.26 | 36,748,500 | — | — |
| 2021-04-29 | $21.06 | $43.19 | 32,035,800 | — | — |
| 2021-04-28 | $20.96 | $42.99 | 32,434,900 | — | — |
| 2021-04-27 | $20.30 | $41.63 | 29,662,700 | — | — |
| 2021-04-26 | $19.95 | $40.91 | 24,744,500 | — | — |
| 2021-04-23 | $19.66 | $40.32 | 16,821,800 | — | — |
| 2021-04-22 | $19.45 | $39.89 | 30,103,800 | — | — |
| 2021-04-21 | $19.42 | $39.83 | 20,570,500 | — | — |
| 2021-04-20 | $19.16 | $39.29 | 25,122,800 | — | — |
| 2021-04-19 | $19.43 | $39.85 | 27,786,100 | — | — |
| 2021-04-16 | $19.53 | $40.05 | 27,685,400 | — | — |
| 2021-04-15 | $19.30 | $39.58 | 25,754,300 | — | — |
| 2021-04-14 | $18.91 | $38.78 | 25,259,200 | — | — |
| 2021-04-13 | $18.19 | $37.31 | 16,911,500 | — | — |
| 2021-04-12 | $18.09 | $37.10 | 19,816,000 | — | — |
| 2021-04-09 | $18.22 | $37.37 | 19,611,300 | — | — |
| 2021-04-08 | $18.83 | $38.62 | 24,584,800 | — | — |
| 2021-04-07 | $18.65 | $38.25 | 29,545,700 | — | — |
| 2021-04-06 | $18.31 | $37.55 | 22,398,900 | — | — |
| 2021-04-05 | $18.28 | $37.49 | 38,306,900 | — | — |
| 2021-04-01 | $17.12 | $35.11 | 20,811,700 | — | — |
| 2021-03-31 | $17.38 | $35.64 | 26,083,700 | — | — |
| 2021-03-30 | $17.02 | $34.91 | 20,101,100 | — | — |
| 2021-03-29 | $16.96 | $34.78 | 22,626,500 | — | — |
| 2021-03-26 | $16.74 | $34.33 | 31,425,000 | — | — |
| 2021-03-25 | $16.34 | $33.51 | 32,105,100 | — | — |
| 2021-03-24 | $16.69 | $34.23 | 26,472,000 | — | — |
| 2021-03-23 | $16.58 | $34.00 | 38,210,900 | — | — |
| 2021-03-22 | $17.01 | $34.89 | 25,653,900 | — | — |
| 2021-03-19 | $17.25 | $35.38 | 29,946,100 | — | — |
| 2021-03-18 | $17.28 | $35.44 | 21,987,200 | — | — |
| 2021-03-17 | $17.56 | $36.01 | 21,525,600 | — | — |
| 2021-03-16 | $17.19 | $35.25 | 17,837,500 | — | — |
| 2021-03-15 | $17.24 | $35.36 | 20,839,400 | — | — |
| 2021-03-12 | $17.62 | $36.14 | 26,400,700 | — | — |
| 2021-03-11 | $18.02 | $36.96 | 30,339,000 | — | — |
| 2021-03-10 | $17.22 | $35.32 | 45,183,100 | — | — |
| 2021-03-09 | $17.01 | $34.89 | 37,627,400 | — | — |
| 2021-03-08 | $17.22 | $35.32 | 47,401,300 | — | — |
| 2021-03-05 | $17.74 | $36.38 | 40,994,500 | — | — |
| 2021-03-04 | $17.50 | $34.32 | 37,424,400 | — | — |
| 2021-03-03 | $17.88 | $35.06 | 42,451,000 | — | — |
| 2021-03-02 | $17.95 | $35.20 | 36,881,000 | — | — |
| 2021-03-01 | $17.53 | $34.38 | 34,783,500 | — | — |
| 2021-02-26 | $16.90 | $33.14 | 30,064,700 | — | — |
| 2021-02-25 | $17.40 | $34.12 | 31,641,600 | — | — |
| 2021-02-24 | $18.05 | $35.40 | 20,345,600 | — | — |
| 2021-02-23 | $17.90 | $35.10 | 32,639,600 | — | — |
| 2021-02-22 | $17.53 | $34.38 | 43,032,900 | — | — |
| 2021-02-19 | $18.22 | $35.73 | 30,013,600 | — | — |
| 2021-02-18 | $17.98 | $35.26 | 23,664,300 | — | — |
| 2021-02-17 | $17.87 | $35.04 | 29,903,400 | — | — |
| 2021-02-16 | $18.03 | $35.36 | 17,515,200 | — | — |
| 2021-02-12 | $17.50 | $34.32 | 10,500,800 | — | — |
| 2021-02-11 | $17.37 | $34.06 | 17,275,500 | — | — |
| 2021-02-10 | $17.65 | $34.61 | 27,846,100 | — | — |
| 2021-02-09 | $17.64 | $34.59 | 25,655,600 | — | — |
| 2021-02-08 | $17.65 | $34.61 | 37,457,800 | — | — |
| 2021-02-05 | $17.26 | $33.85 | 23,718,600 | — | — |
| 2021-02-04 | $16.50 | $32.36 | 31,559,000 | — | — |
| 2021-02-03 | $16.89 | $33.12 | 38,262,100 | — | — |
| 2021-02-02 | $16.38 | $32.12 | 31,693,300 | — | — |
| 2021-02-01 | $16.74 | $32.83 | 25,607,800 | — | — |
| 2021-01-29 | $16.15 | $31.67 | 22,826,400 | — | — |
| 2021-01-28 | $16.75 | $32.85 | 27,265,100 | — | — |
| 2021-01-27 | $16.51 | $32.38 | 29,628,800 | — | — |
| 2021-01-26 | $17.17 | $33.67 | 24,582,600 | — | — |
| 2021-01-25 | $16.95 | $33.24 | 16,259,900 | — | — |
| 2021-01-22 | $17.21 | $33.75 | 23,447,600 | — | — |
| 2021-01-21 | $17.47 | $34.26 | 33,202,800 | — | — |
| 2021-01-20 | $17.45 | $34.22 | 21,869,500 | — | — |
| 2021-01-19 | $17.61 | $34.53 | 29,263,400 | — | — |
| 2021-01-15 | $17.64 | $34.59 | 33,742,200 | — | — |
| 2021-01-14 | $18.94 | $37.14 | 25,737,600 | — | — |
| 2021-01-13 | $18.15 | $35.59 | 21,136,400 | — | — |
| 2021-01-12 | $18.71 | $36.69 | 25,180,300 | — | — |
| 2021-01-11 | $18.61 | $36.49 | 36,916,800 | — | — |
| 2021-01-08 | $18.92 | $37.10 | 42,156,400 | — | — |
| 2021-01-07 | $18.93 | $37.12 | 71,389,700 | — | — |
| 2021-01-06 | $18.16 | $35.61 | 38,234,200 | — | — |
| 2021-01-05 | $17.69 | $34.69 | 38,460,700 | — | — |
| 2021-01-04 | $17.40 | $34.12 | 44,854,800 | — | — |