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
- 1993-11-17 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 | $17.62 | $17.62 | 1,245,600 | — | — |
| 2021-12-30 | $17.66 | $17.66 | 967,500 | — | — |
| 2021-12-29 | $17.73 | $17.73 | 1,246,500 | — | — |
| 2021-12-28 | $17.60 | $17.60 | 1,935,700 | — | — |
| 2021-12-27 | $17.34 | $17.34 | 753,500 | — | — |
| 2021-12-23 | $17.10 | $17.10 | 1,171,400 | — | — |
| 2021-12-22 | $17.04 | $17.04 | 1,372,200 | — | — |
| 2021-12-21 | $16.74 | $16.74 | 1,895,600 | — | — |
| 2021-12-20 | $16.52 | $16.52 | 2,294,200 | — | — |
| 2021-12-17 | $16.69 | $16.69 | 9,137,400 | — | — |
| 2021-12-16 | $16.57 | $16.57 | 2,147,500 | — | — |
| 2021-12-15 | $16.95 | $16.95 | 2,834,200 | — | — |
| 2021-12-14 | $16.55 | $16.55 | 1,718,800 | — | — |
| 2021-12-13 | $16.52 | $16.52 | 1,774,000 | — | — |
| 2021-12-10 | $16.52 | $16.52 | 1,937,900 | — | — |
| 2021-12-09 | $16.17 | $16.17 | 1,632,200 | — | — |
| 2021-12-08 | $16.13 | $16.13 | 1,912,900 | — | — |
| 2021-12-07 | $16.21 | $16.21 | 1,490,700 | — | — |
| 2021-12-06 | $16.04 | $16.04 | 3,358,600 | — | — |
| 2021-12-03 | $15.54 | $15.54 | 2,790,300 | — | — |
| 2021-12-02 | $15.12 | $15.12 | 2,352,600 | — | — |
| 2021-12-01 | $14.83 | $14.83 | 1,536,700 | — | — |
| 2021-11-30 | $14.81 | $14.81 | 1,920,700 | — | — |
| 2021-11-29 | $15.22 | $15.22 | 1,194,400 | — | — |
| 2021-11-26 | $15.15 | $15.15 | 905,500 | — | — |
| 2021-11-24 | $15.60 | $15.60 | 904,100 | — | — |
| 2021-11-23 | $15.62 | $15.62 | 1,350,400 | — | — |
| 2021-11-22 | $15.61 | $15.61 | 1,508,200 | — | — |
| 2021-11-19 | $15.54 | $15.54 | 1,061,500 | — | — |
| 2021-11-18 | $15.72 | $15.72 | 2,063,700 | — | — |
| 2021-11-17 | $15.67 | $15.67 | 1,746,300 | — | — |
| 2021-11-16 | $15.56 | $15.56 | 1,382,300 | — | — |
| 2021-11-15 | $15.60 | $15.60 | 3,782,900 | — | — |
| 2021-11-12 | $15.25 | $15.25 | 2,019,000 | — | — |
| 2021-11-11 | $15.17 | $15.17 | 1,629,400 | — | — |
| 2021-11-10 | $15.25 | $15.25 | 2,516,400 | — | — |
| 2021-11-09 | $15.53 | $15.53 | 2,062,700 | — | — |
| 2021-11-08 | $15.40 | $15.40 | 4,510,800 | — | — |
| 2021-11-05 | $15.79 | $15.79 | 3,932,000 | — | — |
| 2021-11-04 | $16.53 | $16.53 | 2,525,800 | — | — |
| 2021-11-03 | $16.50 | $16.50 | 2,257,600 | — | — |
| 2021-11-02 | $16.47 | $16.47 | 2,219,600 | — | — |
| 2021-11-01 | $15.88 | $15.88 | 1,314,600 | — | — |
| 2021-10-29 | $15.40 | $15.40 | 1,368,500 | — | — |
| 2021-10-28 | $15.36 | $15.36 | 976,400 | — | — |
| 2021-10-27 | $15.12 | $15.12 | 790,200 | — | — |
| 2021-10-26 | $15.08 | $15.08 | 1,295,100 | — | — |
| 2021-10-25 | $15.07 | $15.07 | 2,969,100 | — | — |
| 2021-10-22 | $15.36 | $15.36 | 968,300 | — | — |
| 2021-10-21 | $15.58 | $15.58 | 1,291,500 | — | — |
| 2021-10-20 | $15.27 | $15.27 | 962,000 | — | — |
| 2021-10-19 | $15.24 | $15.24 | 3,703,100 | — | — |
| 2021-10-18 | $15.11 | $15.11 | 1,543,300 | — | — |
| 2021-10-15 | $15.50 | $15.50 | 1,333,000 | — | — |
| 2021-10-14 | $15.54 | $15.54 | 1,095,900 | — | — |
| 2021-10-13 | $15.08 | $15.08 | 655,800 | — | — |
| 2021-10-12 | $15.04 | $15.04 | 1,026,900 | — | — |
| 2021-10-11 | $15.25 | $15.25 | 781,300 | — | — |
| 2021-10-08 | $15.28 | $15.28 | 629,000 | — | — |
| 2021-10-07 | $15.45 | $15.45 | 1,557,600 | — | — |
| 2021-10-06 | $15.11 | $15.11 | 2,154,300 | — | — |
| 2021-10-05 | $15.43 | $15.43 | 2,889,800 | — | — |
| 2021-10-04 | $15.34 | $15.34 | 1,595,500 | — | — |
| 2021-10-01 | $15.87 | $15.87 | 1,600,600 | — | — |
| 2021-09-30 | $15.74 | $15.74 | 2,659,500 | — | — |
| 2021-09-29 | $15.64 | $15.64 | 1,745,700 | — | — |
| 2021-09-28 | $15.62 | $15.62 | 1,909,000 | — | — |
| 2021-09-27 | $15.85 | $15.85 | 1,946,100 | — | — |
| 2021-09-24 | $15.67 | $15.67 | 1,597,800 | — | — |
| 2021-09-23 | $15.69 | $15.69 | 1,536,500 | — | — |
| 2021-09-22 | $15.48 | $15.48 | 1,537,200 | — | — |
| 2021-09-21 | $15.38 | $15.38 | 1,546,200 | — | — |
| 2021-09-20 | $15.66 | $15.66 | 1,431,100 | — | — |
| 2021-09-17 | $15.87 | $15.87 | 3,552,600 | — | — |
| 2021-09-16 | $16.16 | $16.16 | 1,338,100 | — | — |
| 2021-09-15 | $16.31 | $16.31 | 1,639,700 | — | — |
| 2021-09-14 | $16.09 | $16.09 | 1,360,200 | — | — |
| 2021-09-13 | $16.17 | $16.17 | 1,787,700 | — | — |
| 2021-09-10 | $16.08 | $16.08 | 1,426,500 | — | — |
| 2021-09-09 | $16.32 | $16.32 | 1,510,200 | — | — |
| 2021-09-08 | $16.54 | $16.54 | 1,214,900 | — | — |
| 2021-09-07 | $16.72 | $16.72 | 1,410,100 | — | — |
| 2021-09-03 | $17.24 | $17.24 | 2,835,900 | — | — |
| 2021-09-02 | $17.00 | $17.00 | 2,292,700 | — | — |
| 2021-09-01 | $16.50 | $16.50 | 2,053,400 | — | — |
| 2021-08-31 | $16.29 | $16.29 | 1,882,100 | — | — |
| 2021-08-30 | $16.54 | $16.54 | 1,874,200 | — | — |
| 2021-08-27 | $16.67 | $16.67 | 2,109,600 | — | — |
| 2021-08-26 | $16.24 | $16.24 | 1,021,000 | — | — |
| 2021-08-25 | $16.50 | $16.50 | 1,412,300 | — | — |
| 2021-08-24 | $16.59 | $16.59 | 1,108,400 | — | — |
| 2021-08-23 | $16.37 | $16.37 | 1,053,500 | — | — |
| 2021-08-20 | $16.13 | $16.13 | 1,096,200 | — | — |
| 2021-08-19 | $15.98 | $15.98 | 1,528,900 | — | — |
| 2021-08-18 | $16.03 | $16.03 | 1,198,500 | — | — |
| 2021-08-17 | $16.09 | $16.09 | 1,241,600 | — | — |
| 2021-08-16 | $16.33 | $16.33 | 1,584,300 | — | — |
| 2021-08-13 | $16.02 | $16.02 | 1,886,800 | — | — |
| 2021-08-12 | $15.82 | $15.82 | 1,088,400 | — | — |
| 2021-08-11 | $16.13 | $16.13 | 1,011,900 | — | — |
| 2021-08-10 | $16.22 | $16.22 | 1,166,100 | — | — |
| 2021-08-09 | $16.16 | $16.16 | 805,700 | — | — |
| 2021-08-06 | $16.14 | $16.14 | 911,700 | — | — |
| 2021-08-05 | $16.18 | $16.18 | 1,103,200 | — | — |
| 2021-08-04 | $16.37 | $16.37 | 1,056,600 | — | — |
| 2021-08-03 | $16.66 | $16.66 | 1,375,300 | — | — |
| 2021-08-02 | $16.60 | $16.60 | 1,282,700 | — | — |
| 2021-07-30 | $16.69 | $16.69 | 1,028,000 | — | — |
| 2021-07-29 | $16.61 | $16.61 | 747,000 | — | — |
| 2021-07-28 | $16.48 | $16.48 | 1,163,400 | — | — |
| 2021-07-27 | $16.23 | $16.23 | 1,183,900 | — | — |
| 2021-07-26 | $16.46 | $16.46 | 1,152,900 | — | — |
| 2021-07-23 | $16.42 | $16.42 | 2,151,700 | — | — |
| 2021-07-22 | $16.35 | $16.35 | 2,112,000 | — | — |
| 2021-07-21 | $16.73 | $16.73 | 1,541,300 | — | — |
| 2021-07-20 | $16.58 | $16.58 | 2,494,300 | — | — |
| 2021-07-19 | $16.41 | $16.41 | 1,804,200 | — | — |
| 2021-07-16 | $16.76 | $16.76 | 1,455,900 | — | — |
| 2021-07-15 | $16.98 | $16.98 | 1,115,600 | — | — |
| 2021-07-14 | $17.10 | $17.10 | 1,435,200 | — | — |
| 2021-07-13 | $17.18 | $17.18 | 1,319,500 | — | — |
| 2021-07-12 | $17.06 | $17.06 | 786,500 | — | — |
| 2021-07-09 | $17.17 | $17.17 | 843,500 | — | — |
| 2021-07-08 | $17.00 | $17.00 | 1,927,200 | — | — |
| 2021-07-07 | $17.15 | $17.15 | 2,325,400 | — | — |
| 2021-07-06 | $17.30 | $17.30 | 918,100 | — | — |
| 2021-07-02 | $17.47 | $17.47 | 1,186,600 | — | — |
| 2021-07-01 | $17.52 | $17.52 | 1,178,600 | — | — |
| 2021-06-30 | $17.66 | $17.66 | 1,008,300 | — | — |
| 2021-06-29 | $17.77 | $17.77 | 980,500 | — | — |
| 2021-06-28 | $17.94 | $17.94 | 1,509,600 | — | — |
| 2021-06-25 | $17.59 | $17.59 | 3,524,800 | — | — |
| 2021-06-24 | $17.48 | $17.48 | 742,300 | — | — |
| 2021-06-23 | $17.38 | $17.38 | 853,200 | — | — |
| 2021-06-22 | $17.35 | $17.35 | 725,900 | — | — |
| 2021-06-21 | $17.36 | $17.36 | 1,760,500 | — | — |
| 2021-06-18 | $17.12 | $17.12 | 1,804,100 | — | — |
| 2021-06-17 | $17.64 | $17.64 | 1,921,200 | — | — |
| 2021-06-16 | $17.79 | $17.79 | 3,019,400 | — | — |
| 2021-06-15 | $17.46 | $17.46 | 1,246,100 | — | — |
| 2021-06-14 | $17.70 | $17.70 | 844,700 | — | — |
| 2021-06-11 | $17.65 | $17.65 | 967,600 | — | — |
| 2021-06-10 | $17.49 | $17.49 | 803,500 | — | — |
| 2021-06-09 | $17.37 | $17.37 | 906,000 | — | — |
| 2021-06-08 | $17.43 | $17.43 | 1,268,800 | — | — |
| 2021-06-07 | $17.24 | $17.24 | 1,250,100 | — | — |
| 2021-06-04 | $17.30 | $17.30 | 2,155,500 | — | — |
| 2021-06-03 | $17.25 | $17.25 | 1,169,000 | — | — |
| 2021-06-02 | $17.36 | $17.36 | 1,034,600 | — | — |
| 2021-06-01 | $17.47 | $17.47 | 1,071,800 | — | — |
| 2021-05-28 | $17.53 | $17.53 | 2,010,600 | — | — |
| 2021-05-27 | $17.29 | $17.29 | 1,170,700 | — | — |
| 2021-05-26 | $17.30 | $17.30 | 1,099,300 | — | — |
| 2021-05-25 | $17.09 | $17.09 | 1,705,200 | — | — |
| 2021-05-24 | $17.26 | $17.26 | 1,597,000 | — | — |
| 2021-05-21 | $16.96 | $16.96 | 1,272,800 | — | — |
| 2021-05-20 | $16.94 | $16.94 | 2,009,700 | — | — |
| 2021-05-19 | $16.52 | $16.52 | 1,609,600 | — | — |
| 2021-05-18 | $16.30 | $16.30 | 1,025,200 | — | — |
| 2021-05-17 | $16.42 | $16.42 | 1,398,800 | — | — |
| 2021-05-14 | $16.47 | $16.47 | 1,492,800 | — | — |
| 2021-05-13 | $16.29 | $16.29 | 2,494,200 | — | — |
| 2021-05-12 | $15.82 | $15.82 | 1,688,100 | — | — |
| 2021-05-11 | $16.32 | $16.32 | 1,483,800 | — | — |
| 2021-05-10 | $16.18 | $16.18 | 1,653,800 | — | — |
| 2021-05-07 | $16.36 | $16.36 | 1,402,100 | — | — |
| 2021-05-06 | $16.19 | $16.19 | 2,301,000 | — | — |
| 2021-05-05 | $15.78 | $15.78 | 3,132,000 | — | — |
| 2021-05-04 | $15.99 | $15.99 | 3,811,100 | — | — |
| 2021-05-03 | $16.34 | $16.34 | 2,449,200 | — | — |
| 2021-04-30 | $16.36 | $16.36 | 4,171,600 | — | — |
| 2021-04-29 | $17.02 | $17.02 | 1,411,800 | — | — |
| 2021-04-28 | $17.00 | $17.00 | 1,499,100 | — | — |
| 2021-04-27 | $17.00 | $17.00 | 1,510,200 | — | — |
| 2021-04-26 | $16.95 | $16.95 | 1,537,700 | — | — |
| 2021-04-23 | $16.85 | $16.85 | 1,232,200 | — | — |
| 2021-04-22 | $16.60 | $16.60 | 2,112,700 | — | — |
| 2021-04-21 | $16.85 | $16.85 | 1,870,200 | — | — |
| 2021-04-20 | $16.56 | $16.56 | 2,509,700 | — | — |
| 2021-04-19 | $16.61 | $16.61 | 1,403,000 | — | — |
| 2021-04-16 | $16.60 | $16.60 | 977,200 | — | — |
| 2021-04-15 | $16.58 | $16.58 | 1,122,000 | — | — |
| 2021-04-14 | $16.41 | $16.41 | 1,847,900 | — | — |
| 2021-04-13 | $16.42 | $16.42 | 1,511,900 | — | — |
| 2021-04-12 | $16.36 | $16.36 | 934,600 | — | — |
| 2021-04-09 | $16.36 | $16.36 | 1,180,800 | — | — |
| 2021-04-08 | $16.23 | $16.23 | 1,433,200 | — | — |
| 2021-04-07 | $15.90 | $15.90 | 1,431,700 | — | — |
| 2021-04-06 | $16.09 | $16.09 | 1,148,400 | — | — |
| 2021-04-05 | $16.19 | $16.19 | 1,228,500 | — | — |
| 2021-04-01 | $16.02 | $16.02 | 1,691,700 | — | — |
| 2021-03-31 | $15.70 | $15.70 | 3,992,200 | — | — |
| 2021-03-30 | $15.57 | $15.57 | 1,787,800 | — | — |
| 2021-03-29 | $15.53 | $15.53 | 3,085,400 | — | — |
| 2021-03-26 | $16.27 | $16.27 | 2,035,300 | — | — |
| 2021-03-25 | $15.77 | $15.77 | 3,467,600 | — | — |
| 2021-03-24 | $15.65 | $15.65 | 1,910,400 | — | — |
| 2021-03-23 | $16.03 | $16.03 | 1,580,200 | — | — |
| 2021-03-22 | $16.40 | $16.40 | 1,434,300 | — | — |
| 2021-03-19 | $16.51 | $16.51 | 3,505,200 | — | — |
| 2021-03-18 | $16.34 | $16.34 | 2,057,000 | — | — |
| 2021-03-17 | $16.55 | $16.55 | 1,421,700 | — | — |
| 2021-03-16 | $16.57 | $16.57 | 1,316,300 | — | — |
| 2021-03-15 | $16.62 | $16.62 | 3,079,900 | — | — |
| 2021-03-12 | $16.43 | $16.43 | 1,553,800 | — | — |
| 2021-03-11 | $16.50 | $16.50 | 1,954,200 | — | — |
| 2021-03-10 | $16.11 | $16.11 | 1,575,500 | — | — |
| 2021-03-09 | $16.05 | $16.05 | 1,737,700 | — | — |
| 2021-03-08 | $15.56 | $15.56 | 4,670,000 | — | — |
| 2021-03-05 | $15.54 | $15.54 | 3,293,600 | — | — |
| 2021-03-04 | $15.46 | $15.46 | 2,648,300 | — | — |
| 2021-03-03 | $16.19 | $16.19 | 2,807,500 | — | — |
| 2021-03-02 | $16.36 | $16.36 | 1,739,800 | — | — |
| 2021-03-01 | $16.61 | $16.61 | 1,387,200 | — | — |
| 2021-02-26 | $16.18 | $16.18 | 4,109,900 | — | — |
| 2021-02-25 | $16.54 | $16.54 | 1,526,900 | — | — |
| 2021-02-24 | $16.94 | $16.94 | 1,293,300 | — | — |
| 2021-02-23 | $16.61 | $16.61 | 1,961,100 | — | — |
| 2021-02-22 | $16.64 | $16.64 | 1,352,200 | — | — |
| 2021-02-19 | $16.44 | $16.44 | 2,345,600 | — | — |
| 2021-02-18 | $16.51 | $16.51 | 1,269,800 | — | — |
| 2021-02-17 | $16.65 | $16.65 | 1,237,800 | — | — |
| 2021-02-16 | $16.97 | $16.97 | 1,095,400 | — | — |
| 2021-02-12 | $16.98 | $16.98 | 1,593,000 | — | — |
| 2021-02-11 | $17.00 | $17.00 | 3,645,600 | — | — |
| 2021-02-10 | $16.85 | $16.85 | 2,893,600 | — | — |
| 2021-02-09 | $16.70 | $16.70 | 1,484,000 | — | — |
| 2021-02-08 | $16.65 | $16.65 | 1,477,800 | — | — |
| 2021-02-05 | $16.58 | $16.58 | 2,088,200 | — | — |
| 2021-02-04 | $16.52 | $16.52 | 1,864,600 | — | — |
| 2021-02-03 | $16.19 | $16.19 | 3,125,100 | — | — |
| 2021-02-02 | $16.07 | $16.07 | 2,662,100 | — | — |
| 2021-02-01 | $15.98 | $15.98 | 1,705,900 | — | — |
| 2021-01-29 | $15.45 | $15.45 | 2,068,800 | — | — |
| 2021-01-28 | $15.93 | $15.93 | 2,442,300 | — | — |
| 2021-01-27 | $16.44 | $16.44 | 4,311,000 | — | — |
| 2021-01-26 | $16.51 | $16.51 | 3,369,400 | — | — |
| 2021-01-25 | $16.00 | $16.00 | 1,354,300 | — | — |
| 2021-01-22 | $16.06 | $16.06 | 1,310,400 | — | — |
| 2021-01-21 | $16.11 | $16.11 | 1,762,700 | — | — |
| 2021-01-20 | $16.22 | $16.22 | 2,364,700 | — | — |
| 2021-01-19 | $16.04 | $16.04 | 1,839,000 | — | — |
| 2021-01-15 | $15.83 | $15.83 | 1,631,700 | — | — |
| 2021-01-14 | $15.82 | $15.82 | 3,003,400 | — | — |
| 2021-01-13 | $15.84 | $15.84 | 2,213,000 | — | — |
| 2021-01-12 | $15.79 | $15.79 | 2,100,900 | — | — |
| 2021-01-11 | $15.56 | $15.56 | 1,562,800 | — | — |
| 2021-01-08 | $15.48 | $15.48 | 1,972,100 | — | — |
| 2021-01-07 | $15.56 | $15.56 | 1,450,100 | — | — |
| 2021-01-06 | $15.29 | $15.29 | 3,129,700 | — | — |
| 2021-01-05 | $15.05 | $15.05 | 1,786,900 | — | — |
| 2021-01-04 | $14.74 | $14.74 | 3,813,100 | — | — |