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
- 2006-10-02 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 | $17.84 | $26.21 | 4,251,100 | — | — |
| 2021-12-30 | $18.03 | $26.49 | 4,038,000 | — | — |
| 2021-12-29 | $17.87 | $26.26 | 3,341,100 | — | — |
| 2021-12-28 | $17.79 | $26.14 | 3,069,100 | — | — |
| 2021-12-27 | $17.70 | $26.01 | 3,734,900 | — | — |
| 2021-12-23 | $17.80 | $26.16 | 3,786,700 | — | — |
| 2021-12-22 | $17.84 | $26.21 | 5,556,500 | — | — |
| 2021-12-21 | $17.96 | $26.39 | 6,490,800 | — | — |
| 2021-12-20 | $17.58 | $25.83 | 9,632,200 | — | — |
| 2021-12-17 | $17.38 | $25.54 | 81,610,000 | — | — |
| 2021-12-16 | $18.49 | $27.17 | 8,774,100 | — | — |
| 2021-12-15 | $18.33 | $26.59 | 8,278,100 | — | — |
| 2021-12-14 | $18.20 | $26.40 | 8,249,300 | — | — |
| 2021-12-13 | $18.25 | $26.47 | 6,151,400 | — | — |
| 2021-12-10 | $18.21 | $26.41 | 6,538,900 | — | — |
| 2021-12-09 | $18.03 | $26.15 | 7,506,900 | — | — |
| 2021-12-08 | $17.70 | $25.67 | 5,735,200 | — | — |
| 2021-12-07 | $17.33 | $25.14 | 9,533,900 | — | — |
| 2021-12-06 | $17.85 | $25.89 | 10,272,600 | — | — |
| 2021-12-03 | $17.24 | $25.01 | 7,613,800 | — | — |
| 2021-12-02 | $17.15 | $24.88 | 15,752,400 | — | — |
| 2021-12-01 | $16.23 | $23.54 | 8,494,700 | — | — |
| 2021-11-30 | $15.82 | $22.95 | 12,170,700 | — | — |
| 2021-11-29 | $16.16 | $23.44 | 5,707,900 | — | — |
| 2021-11-26 | $16.40 | $23.79 | 5,300,400 | — | — |
| 2021-11-24 | $16.61 | $24.09 | 5,593,400 | — | — |
| 2021-11-23 | $16.90 | $24.51 | 6,093,800 | — | — |
| 2021-11-22 | $17.01 | $24.67 | 6,867,100 | — | — |
| 2021-11-19 | $16.65 | $24.15 | 8,641,800 | — | — |
| 2021-11-18 | $16.85 | $24.44 | 8,485,800 | — | — |
| 2021-11-17 | $17.09 | $24.79 | 7,847,100 | — | — |
| 2021-11-16 | $17.43 | $25.28 | 7,711,300 | — | — |
| 2021-11-15 | $17.83 | $25.86 | 6,688,500 | — | — |
| 2021-11-12 | $18.27 | $26.50 | 5,265,100 | — | — |
| 2021-11-11 | $18.00 | $26.11 | 4,891,800 | — | — |
| 2021-11-10 | $18.55 | $26.91 | 6,115,500 | — | — |
| 2021-11-09 | $18.05 | $26.18 | 4,432,200 | — | — |
| 2021-11-08 | $18.25 | $26.47 | 3,905,800 | — | — |
| 2021-11-05 | $18.11 | $26.27 | 5,588,600 | — | — |
| 2021-11-04 | $17.86 | $25.91 | 6,082,600 | — | — |
| 2021-11-03 | $18.51 | $26.85 | 12,062,100 | — | — |
| 2021-11-02 | $18.27 | $26.50 | 8,539,300 | — | — |
| 2021-11-01 | $18.78 | $27.24 | 4,541,600 | — | — |
| 2021-10-29 | $18.22 | $26.43 | 5,164,300 | — | — |
| 2021-10-28 | $18.55 | $26.91 | 5,698,600 | — | — |
| 2021-10-27 | $18.61 | $26.99 | 6,174,500 | — | — |
| 2021-10-26 | $19.31 | $28.01 | 3,121,100 | — | — |
| 2021-10-25 | $19.57 | $28.39 | 3,163,600 | — | — |
| 2021-10-22 | $19.57 | $28.39 | 3,256,300 | — | — |
| 2021-10-21 | $19.76 | $28.66 | 4,506,500 | — | — |
| 2021-10-20 | $20.03 | $29.05 | 6,676,300 | — | — |
| 2021-10-19 | $20.17 | $29.26 | 9,438,100 | — | — |
| 2021-10-18 | $21.29 | $30.88 | 4,539,400 | — | — |
| 2021-10-15 | $21.26 | $30.84 | 4,568,400 | — | — |
| 2021-10-14 | $20.90 | $30.32 | 3,371,300 | — | — |
| 2021-10-13 | $20.36 | $29.53 | 1,982,900 | — | — |
| 2021-10-12 | $20.21 | $29.32 | 3,459,700 | — | — |
| 2021-10-11 | $20.60 | $29.88 | 4,423,300 | — | — |
| 2021-10-08 | $20.77 | $30.13 | 2,925,800 | — | — |
| 2021-10-07 | $20.80 | $30.17 | 3,534,700 | — | — |
| 2021-10-06 | $20.58 | $29.85 | 3,731,200 | — | — |
| 2021-10-05 | $20.50 | $29.74 | 3,346,900 | — | — |
| 2021-10-04 | $20.53 | $29.78 | 4,045,400 | — | — |
| 2021-10-01 | $20.54 | $29.79 | 3,915,300 | — | — |
| 2021-09-30 | $20.22 | $29.33 | 4,874,100 | — | — |
| 2021-09-29 | $20.78 | $30.14 | 2,388,900 | — | — |
| 2021-09-28 | $20.78 | $30.14 | 4,629,500 | — | — |
| 2021-09-27 | $20.66 | $29.97 | 4,351,100 | — | — |
| 2021-09-24 | $20.23 | $29.34 | 3,475,900 | — | — |
| 2021-09-23 | $20.22 | $29.33 | 3,670,100 | — | — |
| 2021-09-22 | $20.00 | $29.01 | 3,868,800 | — | — |
| 2021-09-21 | $19.84 | $28.78 | 6,125,000 | — | — |
| 2021-09-20 | $20.45 | $29.66 | 4,293,200 | — | — |
| 2021-09-17 | $20.80 | $30.17 | 18,771,800 | — | — |
| 2021-09-16 | $21.29 | $30.88 | 4,143,000 | — | — |
| 2021-09-15 | $21.34 | $30.95 | 4,934,400 | — | — |
| 2021-09-14 | $21.07 | $30.22 | 4,588,700 | — | — |
| 2021-09-13 | $21.70 | $31.13 | 5,689,400 | — | — |
| 2021-09-10 | $21.09 | $30.25 | 5,656,900 | — | — |
| 2021-09-09 | $21.32 | $30.58 | 4,048,500 | — | — |
| 2021-09-08 | $21.47 | $30.80 | 3,069,200 | — | — |
| 2021-09-07 | $21.51 | $30.85 | 3,277,100 | — | — |
| 2021-09-03 | $21.72 | $31.15 | 3,007,500 | — | — |
| 2021-09-02 | $21.68 | $31.10 | 3,311,200 | — | — |
| 2021-09-01 | $21.62 | $31.01 | 3,454,900 | — | — |
| 2021-08-31 | $21.64 | $31.04 | 4,144,500 | — | — |
| 2021-08-30 | $21.27 | $30.51 | 2,903,400 | — | — |
| 2021-08-27 | $21.65 | $31.05 | 2,543,200 | — | — |
| 2021-08-26 | $21.47 | $30.80 | 3,170,900 | — | — |
| 2021-08-25 | $21.75 | $31.20 | 3,292,200 | — | — |
| 2021-08-24 | $21.69 | $31.11 | 2,547,000 | — | — |
| 2021-08-23 | $21.67 | $31.08 | 2,561,300 | — | — |
| 2021-08-20 | $21.61 | $31.00 | 3,209,800 | — | — |
| 2021-08-19 | $21.67 | $31.08 | 3,298,400 | — | — |
| 2021-08-18 | $21.91 | $31.43 | 1,692,900 | — | — |
| 2021-08-17 | $22.33 | $32.03 | 2,044,200 | — | — |
| 2021-08-16 | $22.42 | $32.16 | 1,895,800 | — | — |
| 2021-08-13 | $22.49 | $32.26 | 2,738,300 | — | — |
| 2021-08-12 | $22.44 | $32.19 | 3,503,500 | — | — |
| 2021-08-11 | $22.65 | $32.49 | 3,302,300 | — | — |
| 2021-08-10 | $22.61 | $32.43 | 4,295,900 | — | — |
| 2021-08-09 | $22.73 | $32.60 | 2,706,700 | — | — |
| 2021-08-06 | $22.70 | $32.56 | 3,701,000 | — | — |
| 2021-08-05 | $22.27 | $31.94 | 4,754,800 | — | — |
| 2021-08-04 | $22.13 | $31.74 | 6,361,900 | — | — |
| 2021-08-03 | $22.74 | $32.62 | 4,114,100 | — | — |
| 2021-08-02 | $22.79 | $32.69 | 3,726,800 | — | — |
| 2021-07-30 | $23.21 | $33.29 | 3,988,300 | — | — |
| 2021-07-29 | $23.26 | $33.36 | 2,149,900 | — | — |
| 2021-07-28 | $23.15 | $33.21 | 2,579,000 | — | — |
| 2021-07-27 | $23.35 | $33.49 | 2,586,900 | — | — |
| 2021-07-26 | $23.40 | $33.56 | 2,068,100 | — | — |
| 2021-07-23 | $23.22 | $33.31 | 1,843,000 | — | — |
| 2021-07-22 | $23.03 | $33.03 | 2,452,300 | — | — |
| 2021-07-21 | $23.01 | $33.00 | 2,457,500 | — | — |
| 2021-07-20 | $23.00 | $32.99 | 3,204,700 | — | — |
| 2021-07-19 | $22.72 | $32.59 | 5,791,600 | — | — |
| 2021-07-16 | $23.50 | $33.71 | 3,858,400 | — | — |
| 2021-07-15 | $23.44 | $33.62 | 5,139,000 | — | — |
| 2021-07-14 | $23.58 | $33.82 | 2,341,500 | — | — |
| 2021-07-13 | $23.47 | $33.66 | 5,664,600 | — | — |
| 2021-07-12 | $23.20 | $33.28 | 2,765,200 | — | — |
| 2021-07-09 | $23.31 | $33.44 | 4,237,400 | — | — |
| 2021-07-08 | $22.94 | $32.90 | 2,756,700 | — | — |
| 2021-07-07 | $23.23 | $33.32 | 4,400,600 | — | — |
| 2021-07-06 | $22.96 | $32.93 | 3,680,300 | — | — |
| 2021-07-02 | $23.26 | $33.36 | 2,310,100 | — | — |
| 2021-07-01 | $23.04 | $33.05 | 2,661,900 | — | — |
| 2021-06-30 | $22.97 | $32.95 | 3,227,400 | — | — |
| 2021-06-29 | $23.08 | $33.11 | 3,557,600 | — | — |
| 2021-06-28 | $22.91 | $32.86 | 3,454,000 | — | — |
| 2021-06-25 | $23.52 | $33.74 | 5,185,200 | — | — |
| 2021-06-24 | $23.27 | $33.38 | 3,085,100 | — | — |
| 2021-06-23 | $23.03 | $33.03 | 3,124,700 | — | — |
| 2021-06-22 | $23.28 | $33.39 | 3,919,400 | — | — |
| 2021-06-21 | $23.64 | $33.91 | 2,779,100 | — | — |
| 2021-06-18 | $23.25 | $33.35 | 6,024,200 | — | — |
| 2021-06-17 | $23.43 | $33.61 | 5,735,800 | — | — |
| 2021-06-16 | $24.19 | $34.70 | 2,757,300 | — | — |
| 2021-06-15 | $24.47 | $35.10 | 3,818,400 | — | — |
| 2021-06-14 | $24.75 | $35.16 | 3,617,900 | — | — |
| 2021-06-11 | $24.95 | $35.45 | 2,269,900 | — | — |
| 2021-06-10 | $24.77 | $35.19 | 3,636,500 | — | — |
| 2021-06-09 | $25.17 | $35.76 | 3,411,800 | — | — |
| 2021-06-08 | $24.91 | $35.39 | 3,327,800 | — | — |
| 2021-06-07 | $24.63 | $34.99 | 4,490,500 | — | — |
| 2021-06-04 | $25.03 | $35.56 | 3,302,500 | — | — |
| 2021-06-03 | $25.12 | $35.69 | 3,672,800 | — | — |
| 2021-06-02 | $25.00 | $35.52 | 3,684,700 | — | — |
| 2021-06-01 | $24.58 | $34.92 | 2,972,300 | — | — |
| 2021-05-28 | $24.47 | $34.77 | 2,545,300 | — | — |
| 2021-05-27 | $24.63 | $34.99 | 6,486,300 | — | — |
| 2021-05-26 | $24.50 | $34.81 | 4,590,900 | — | — |
| 2021-05-25 | $24.29 | $34.51 | 3,589,100 | — | — |
| 2021-05-24 | $24.70 | $35.09 | 4,533,000 | — | — |
| 2021-05-21 | $24.57 | $34.91 | 5,850,900 | — | — |
| 2021-05-20 | $24.48 | $34.78 | 5,503,900 | — | — |
| 2021-05-19 | $24.79 | $35.22 | 3,687,000 | — | — |
| 2021-05-18 | $24.86 | $35.32 | 2,678,300 | — | — |
| 2021-05-17 | $24.89 | $35.36 | 3,241,400 | — | — |
| 2021-05-14 | $24.86 | $35.32 | 4,290,500 | — | — |
| 2021-05-13 | $24.70 | $35.09 | 4,893,200 | — | — |
| 2021-05-12 | $24.56 | $34.89 | 4,642,900 | — | — |
| 2021-05-11 | $25.50 | $36.23 | 4,968,000 | — | — |
| 2021-05-10 | $25.80 | $36.66 | 10,073,000 | — | — |
| 2021-05-07 | $25.11 | $35.68 | 5,035,500 | — | — |
| 2021-05-06 | $25.28 | $35.92 | 4,614,400 | — | — |
| 2021-05-05 | $24.99 | $35.50 | 6,512,000 | — | — |
| 2021-05-04 | $25.86 | $36.74 | 6,897,100 | — | — |
| 2021-05-03 | $25.66 | $36.46 | 4,943,800 | — | — |
| 2021-04-30 | $25.76 | $36.60 | 3,822,900 | — | — |
| 2021-04-29 | $26.39 | $37.49 | 4,032,900 | — | — |
| 2021-04-28 | $26.22 | $37.25 | 2,393,100 | — | — |
| 2021-04-27 | $26.20 | $37.22 | 2,736,400 | — | — |
| 2021-04-26 | $26.35 | $37.44 | 1,882,900 | — | — |
| 2021-04-23 | $26.33 | $37.41 | 3,176,500 | — | — |
| 2021-04-22 | $26.05 | $37.01 | 5,019,100 | — | — |
| 2021-04-21 | $26.22 | $37.25 | 2,782,600 | — | — |
| 2021-04-20 | $25.97 | $36.90 | 3,332,200 | — | — |
| 2021-04-19 | $26.15 | $37.15 | 3,905,700 | — | — |
| 2021-04-16 | $25.89 | $36.78 | 3,074,600 | — | — |
| 2021-04-15 | $25.76 | $36.60 | 5,046,400 | — | — |
| 2021-04-14 | $25.58 | $36.34 | 4,014,000 | — | — |
| 2021-04-13 | $25.40 | $36.09 | 4,914,700 | — | — |
| 2021-04-12 | $25.10 | $35.66 | 3,414,200 | — | — |
| 2021-04-09 | $25.19 | $35.79 | 3,565,100 | — | — |
| 2021-04-08 | $25.05 | $35.59 | 5,318,300 | — | — |
| 2021-04-07 | $25.27 | $35.90 | 2,840,900 | — | — |
| 2021-04-06 | $25.12 | $35.69 | 4,749,400 | — | — |
| 2021-04-05 | $25.06 | $35.60 | 3,638,000 | — | — |
| 2021-04-01 | $25.15 | $35.73 | 4,217,300 | — | — |
| 2021-03-31 | $24.66 | $35.04 | 3,905,200 | — | — |
| 2021-03-30 | $24.84 | $35.29 | 3,811,400 | — | — |
| 2021-03-29 | $24.79 | $35.22 | 5,208,000 | — | — |
| 2021-03-26 | $25.37 | $36.04 | 4,651,000 | — | — |
| 2021-03-25 | $24.70 | $35.09 | 5,350,000 | — | — |
| 2021-03-24 | $24.24 | $34.44 | 3,983,400 | — | — |
| 2021-03-23 | $24.62 | $34.98 | 6,276,200 | — | — |
| 2021-03-22 | $24.77 | $35.19 | 5,610,200 | — | — |
| 2021-03-19 | $24.45 | $34.74 | 14,490,300 | — | — |
| 2021-03-18 | $25.00 | $35.52 | 5,169,300 | — | — |
| 2021-03-17 | $24.87 | $35.33 | 3,847,900 | — | — |
| 2021-03-16 | $24.80 | $35.23 | 3,934,900 | — | — |
| 2021-03-15 | $25.17 | $35.43 | 5,703,200 | — | — |
| 2021-03-12 | $24.70 | $34.76 | 4,421,600 | — | — |
| 2021-03-11 | $24.41 | $34.36 | 7,204,200 | — | — |
| 2021-03-10 | $24.60 | $34.62 | 6,846,000 | — | — |
| 2021-03-09 | $24.98 | $35.16 | 7,100,200 | — | — |
| 2021-03-08 | $25.11 | $35.34 | 7,092,600 | — | — |
| 2021-03-05 | $24.09 | $33.91 | 3,473,700 | — | — |
| 2021-03-04 | $23.47 | $33.03 | 5,070,300 | — | — |
| 2021-03-03 | $23.88 | $33.61 | 3,497,100 | — | — |
| 2021-03-02 | $23.68 | $33.33 | 3,191,400 | — | — |
| 2021-03-01 | $23.68 | $33.33 | 2,967,100 | — | — |
| 2021-02-26 | $23.22 | $32.68 | 4,363,000 | — | — |
| 2021-02-25 | $23.52 | $33.10 | 3,409,100 | — | — |
| 2021-02-24 | $23.79 | $33.48 | 3,913,300 | — | — |
| 2021-02-23 | $23.33 | $32.84 | 4,327,100 | — | — |
| 2021-02-22 | $23.90 | $33.64 | 4,204,500 | — | — |
| 2021-02-19 | $23.91 | $33.65 | 4,565,100 | — | — |
| 2021-02-18 | $23.50 | $33.08 | 3,416,000 | — | — |
| 2021-02-17 | $23.87 | $33.60 | 4,179,000 | — | — |
| 2021-02-16 | $23.90 | $33.64 | 5,353,900 | — | — |
| 2021-02-12 | $23.99 | $33.77 | 3,843,700 | — | — |
| 2021-02-11 | $23.56 | $33.16 | 8,410,300 | — | — |
| 2021-02-10 | $23.47 | $33.03 | 4,562,300 | — | — |
| 2021-02-09 | $23.37 | $32.89 | 3,081,800 | — | — |
| 2021-02-08 | $23.25 | $32.72 | 3,551,700 | — | — |
| 2021-02-05 | $22.97 | $32.33 | 3,006,200 | — | — |
| 2021-02-04 | $22.99 | $32.36 | 3,434,600 | — | — |
| 2021-02-03 | $22.73 | $31.99 | 3,356,900 | — | — |
| 2021-02-02 | $22.86 | $32.18 | 4,025,200 | — | — |
| 2021-02-01 | $22.61 | $31.82 | 3,359,000 | — | — |
| 2021-01-29 | $22.27 | $31.34 | 5,580,700 | — | — |
| 2021-01-28 | $22.93 | $32.27 | 7,673,200 | — | — |
| 2021-01-27 | $23.15 | $32.58 | 14,704,300 | — | — |
| 2021-01-26 | $22.83 | $32.13 | 5,921,000 | — | — |
| 2021-01-25 | $22.71 | $31.96 | 6,372,500 | — | — |
| 2021-01-22 | $22.06 | $31.05 | 2,620,000 | — | — |
| 2021-01-21 | $22.03 | $31.01 | 3,799,300 | — | — |
| 2021-01-20 | $21.96 | $30.91 | 4,509,000 | — | — |
| 2021-01-19 | $22.37 | $31.49 | 6,118,400 | — | — |
| 2021-01-15 | $21.93 | $30.87 | 4,124,300 | — | — |
| 2021-01-14 | $21.66 | $30.49 | 5,800,800 | — | — |
| 2021-01-13 | $22.39 | $31.51 | 3,295,400 | — | — |
| 2021-01-12 | $22.41 | $31.54 | 2,992,000 | — | — |
| 2021-01-11 | $22.58 | $31.78 | 3,810,600 | — | — |
| 2021-01-08 | $23.27 | $32.75 | 4,359,200 | — | — |
| 2021-01-07 | $22.86 | $32.18 | 4,131,700 | — | — |
| 2021-01-06 | $23.12 | $32.54 | 4,707,000 | — | — |
| 2021-01-05 | $22.10 | $31.11 | 4,131,400 | — | — |
| 2021-01-04 | $21.77 | $30.64 | 4,101,700 | — | — |