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
- 1986-04-03 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 | $17.74 | $18.44 | 529,000 | — | — |
| 2021-12-30 | $17.70 | $18.40 | 664,800 | — | — |
| 2021-12-29 | $17.57 | $18.26 | 642,500 | — | — |
| 2021-12-28 | $17.70 | $18.40 | 582,200 | — | — |
| 2021-12-27 | $17.81 | $18.51 | 375,900 | — | — |
| 2021-12-23 | $17.77 | $18.47 | 403,200 | — | — |
| 2021-12-22 | $17.72 | $18.42 | 475,200 | — | — |
| 2021-12-21 | $17.50 | $18.19 | 402,500 | — | — |
| 2021-12-20 | $17.54 | $18.23 | 1,422,100 | — | — |
| 2021-12-17 | $17.41 | $18.10 | 791,000 | — | — |
| 2021-12-16 | $17.38 | $18.07 | 591,300 | — | — |
| 2021-12-15 | $17.09 | $17.76 | 491,200 | — | — |
| 2021-12-14 | $16.94 | $17.61 | 1,070,800 | — | — |
| 2021-12-13 | $17.19 | $17.87 | 254,900 | — | — |
| 2021-12-10 | $17.13 | $17.81 | 348,800 | — | — |
| 2021-12-09 | $17.04 | $17.71 | 408,200 | — | — |
| 2021-12-08 | $17.30 | $17.98 | 518,500 | — | — |
| 2021-12-07 | $17.23 | $17.91 | 432,000 | — | — |
| 2021-12-06 | $17.15 | $17.83 | 801,300 | — | — |
| 2021-12-03 | $17.24 | $17.92 | 497,000 | — | — |
| 2021-12-02 | $17.10 | $17.77 | 2,943,000 | — | — |
| 2021-12-01 | $17.21 | $17.89 | 643,300 | — | — |
| 2021-11-30 | $17.43 | $18.12 | 397,400 | — | — |
| 2021-11-29 | $17.57 | $18.26 | 566,000 | — | — |
| 2021-11-26 | $17.61 | $18.30 | 325,600 | — | — |
| 2021-11-24 | $17.75 | $18.45 | 502,300 | — | — |
| 2021-11-23 | $17.81 | $18.51 | 461,800 | — | — |
| 2021-11-22 | $18.01 | $18.72 | 504,900 | — | — |
| 2021-11-19 | $18.40 | $19.13 | 226,800 | — | — |
| 2021-11-18 | $18.48 | $19.21 | 417,800 | — | — |
| 2021-11-17 | $18.58 | $19.31 | 485,600 | — | — |
| 2021-11-16 | $18.57 | $19.30 | 326,300 | — | — |
| 2021-11-15 | $18.67 | $19.41 | 345,000 | — | — |
| 2021-11-12 | $18.75 | $19.49 | 497,600 | — | — |
| 2021-11-11 | $18.64 | $19.37 | 357,000 | — | — |
| 2021-11-10 | $18.53 | $19.26 | 1,315,100 | — | — |
| 2021-11-09 | $18.19 | $18.91 | 488,500 | — | — |
| 2021-11-08 | $18.12 | $18.83 | 502,000 | — | — |
| 2021-11-05 | $18.04 | $18.75 | 339,900 | — | — |
| 2021-11-04 | $17.78 | $18.48 | 444,900 | — | — |
| 2021-11-03 | $17.66 | $18.36 | 725,800 | — | — |
| 2021-11-02 | $17.86 | $18.56 | 279,400 | — | — |
| 2021-11-01 | $18.00 | $18.71 | 642,000 | — | — |
| 2021-10-29 | $18.07 | $18.78 | 333,200 | — | — |
| 2021-10-28 | $18.18 | $18.90 | 256,400 | — | — |
| 2021-10-27 | $18.15 | $18.87 | 353,700 | — | — |
| 2021-10-26 | $18.25 | $18.97 | 2,029,700 | — | — |
| 2021-10-25 | $18.15 | $18.87 | 571,600 | — | — |
| 2021-10-22 | $18.11 | $18.82 | 503,200 | — | — |
| 2021-10-21 | $17.83 | $18.53 | 330,900 | — | — |
| 2021-10-20 | $18.02 | $18.73 | 474,600 | — | — |
| 2021-10-19 | $17.70 | $18.40 | 348,400 | — | — |
| 2021-10-18 | $17.54 | $18.23 | 312,700 | — | — |
| 2021-10-15 | $17.54 | $18.23 | 414,000 | — | — |
| 2021-10-14 | $17.88 | $18.59 | 612,300 | — | — |
| 2021-10-13 | $17.70 | $18.40 | 1,281,000 | — | — |
| 2021-10-12 | $17.64 | $18.34 | 417,800 | — | — |
| 2021-10-11 | $17.54 | $18.23 | 308,400 | — | — |
| 2021-10-08 | $17.58 | $18.27 | 453,400 | — | — |
| 2021-10-07 | $17.70 | $18.40 | 823,500 | — | — |
| 2021-10-06 | $17.65 | $18.35 | 623,100 | — | — |
| 2021-10-05 | $17.52 | $18.21 | 503,600 | — | — |
| 2021-10-04 | $17.44 | $18.13 | 400,900 | — | — |
| 2021-10-01 | $17.20 | $17.88 | 223,200 | — | — |
| 2021-09-30 | $17.13 | $17.81 | 265,400 | — | — |
| 2021-09-29 | $16.82 | $17.48 | 619,900 | — | — |
| 2021-09-28 | $17.08 | $17.75 | 492,100 | — | — |
| 2021-09-27 | $17.28 | $17.96 | 300,900 | — | — |
| 2021-09-24 | $17.20 | $17.88 | 412,700 | — | — |
| 2021-09-23 | $17.18 | $17.86 | 406,800 | — | — |
| 2021-09-22 | $17.37 | $18.05 | 277,000 | — | — |
| 2021-09-21 | $17.35 | $18.03 | 383,100 | — | — |
| 2021-09-20 | $17.20 | $17.88 | 727,900 | — | — |
| 2021-09-17 | $17.08 | $17.75 | 548,900 | — | — |
| 2021-09-16 | $17.31 | $17.99 | 516,000 | — | — |
| 2021-09-15 | $17.74 | $18.44 | 215,700 | — | — |
| 2021-09-14 | $17.76 | $18.46 | 338,900 | — | — |
| 2021-09-13 | $17.67 | $18.37 | 281,500 | — | — |
| 2021-09-10 | $17.66 | $18.36 | 364,600 | — | — |
| 2021-09-09 | $17.88 | $18.59 | 349,900 | — | — |
| 2021-09-08 | $17.79 | $18.49 | 291,800 | — | — |
| 2021-09-07 | $17.88 | $18.59 | 359,900 | — | — |
| 2021-09-03 | $18.23 | $18.95 | 349,400 | — | — |
| 2021-09-02 | $17.83 | $18.53 | 373,000 | — | — |
| 2021-09-01 | $17.93 | $18.64 | 344,400 | — | — |
| 2021-08-31 | $17.95 | $18.66 | 285,500 | — | — |
| 2021-08-30 | $17.98 | $18.69 | 410,600 | — | — |
| 2021-08-27 | $18.07 | $18.78 | 415,200 | — | — |
| 2021-08-26 | $17.64 | $18.34 | 388,100 | — | — |
| 2021-08-25 | $17.74 | $18.44 | 338,900 | — | — |
| 2021-08-24 | $17.81 | $18.51 | 291,900 | — | — |
| 2021-08-23 | $17.82 | $18.52 | 387,800 | — | — |
| 2021-08-20 | $17.46 | $18.15 | 513,200 | — | — |
| 2021-08-19 | $17.55 | $18.24 | 295,400 | — | — |
| 2021-08-18 | $17.61 | $18.30 | 397,100 | — | — |
| 2021-08-17 | $17.70 | $18.40 | 401,500 | — | — |
| 2021-08-16 | $17.89 | $18.60 | 373,300 | — | — |
| 2021-08-13 | $17.75 | $18.45 | 488,800 | — | — |
| 2021-08-12 | $17.30 | $17.98 | 829,700 | — | — |
| 2021-08-11 | $17.65 | $18.35 | 486,900 | — | — |
| 2021-08-10 | $17.37 | $18.05 | 823,300 | — | — |
| 2021-08-09 | $17.46 | $18.15 | 1,184,100 | — | — |
| 2021-08-06 | $17.95 | $18.66 | 879,500 | — | — |
| 2021-08-05 | $18.51 | $19.24 | 214,300 | — | — |
| 2021-08-04 | $18.68 | $19.42 | 425,000 | — | — |
| 2021-08-03 | $18.63 | $19.36 | 332,300 | — | — |
| 2021-08-02 | $18.58 | $19.31 | 422,700 | — | — |
| 2021-07-30 | $18.64 | $19.37 | 242,400 | — | — |
| 2021-07-29 | $18.79 | $19.53 | 364,900 | — | — |
| 2021-07-28 | $18.53 | $19.26 | 263,800 | — | — |
| 2021-07-27 | $18.40 | $19.13 | 311,800 | — | — |
| 2021-07-26 | $18.47 | $19.20 | 339,500 | — | — |
| 2021-07-23 | $18.47 | $19.20 | 283,200 | — | — |
| 2021-07-22 | $18.58 | $19.31 | 505,700 | — | — |
| 2021-07-21 | $18.53 | $19.26 | 396,500 | — | — |
| 2021-07-20 | $18.51 | $19.24 | 566,600 | — | — |
| 2021-07-19 | $18.51 | $19.24 | 640,500 | — | — |
| 2021-07-16 | $18.76 | $19.50 | 359,600 | — | — |
| 2021-07-15 | $19.18 | $19.94 | 294,400 | — | — |
| 2021-07-14 | $19.14 | $19.89 | 311,000 | — | — |
| 2021-07-13 | $18.94 | $19.69 | 296,600 | — | — |
| 2021-07-12 | $18.96 | $19.71 | 227,300 | — | — |
| 2021-07-09 | $18.94 | $19.69 | 198,600 | — | — |
| 2021-07-08 | $18.82 | $19.56 | 248,100 | — | — |
| 2021-07-07 | $18.91 | $19.66 | 302,400 | — | — |
| 2021-07-06 | $18.81 | $19.55 | 356,800 | — | — |
| 2021-07-02 | $18.89 | $19.63 | 265,300 | — | — |
| 2021-07-01 | $18.66 | $19.40 | 432,500 | — | — |
| 2021-06-30 | $18.68 | $19.42 | 1,075,200 | — | — |
| 2021-06-29 | $18.55 | $19.28 | 374,200 | — | — |
| 2021-06-28 | $18.76 | $19.50 | 300,500 | — | — |
| 2021-06-25 | $18.80 | $19.54 | 174,000 | — | — |
| 2021-06-24 | $18.73 | $19.47 | 250,800 | — | — |
| 2021-06-23 | $18.70 | $19.44 | 390,600 | — | — |
| 2021-06-22 | $18.70 | $19.44 | 282,300 | — | — |
| 2021-06-21 | $18.85 | $19.59 | 433,100 | — | — |
| 2021-06-18 | $18.74 | $19.48 | 397,400 | — | — |
| 2021-06-17 | $18.77 | $19.51 | 1,208,000 | — | — |
| 2021-06-16 | $19.54 | $20.31 | 346,800 | — | — |
| 2021-06-15 | $19.76 | $20.54 | 478,600 | — | — |
| 2021-06-14 | $19.73 | $20.51 | 486,800 | — | — |
| 2021-06-11 | $19.90 | $20.68 | 561,500 | — | — |
| 2021-06-10 | $20.19 | $20.99 | 463,200 | — | — |
| 2021-06-09 | $20.02 | $20.81 | 468,200 | — | — |
| 2021-06-08 | $19.87 | $20.65 | 346,500 | — | — |
| 2021-06-07 | $20.02 | $20.81 | 260,800 | — | — |
| 2021-06-04 | $20.00 | $20.79 | 422,900 | — | — |
| 2021-06-03 | $19.87 | $20.65 | 531,900 | — | — |
| 2021-06-02 | $20.30 | $21.10 | 445,500 | — | — |
| 2021-06-01 | $20.13 | $20.92 | 416,400 | — | — |
| 2021-05-28 | $20.15 | $20.94 | 435,600 | — | — |
| 2021-05-27 | $20.11 | $20.90 | 456,100 | — | — |
| 2021-05-26 | $20.06 | $20.85 | 448,300 | — | — |
| 2021-05-25 | $20.09 | $20.88 | 633,400 | — | — |
| 2021-05-24 | $19.81 | $20.59 | 349,500 | — | — |
| 2021-05-21 | $19.73 | $20.51 | 440,300 | — | — |
| 2021-05-20 | $19.77 | $20.55 | 361,200 | — | — |
| 2021-05-19 | $19.80 | $20.58 | 631,000 | — | — |
| 2021-05-18 | $19.98 | $20.77 | 473,100 | — | — |
| 2021-05-17 | $19.85 | $20.63 | 751,900 | — | — |
| 2021-05-14 | $19.60 | $20.37 | 403,300 | — | — |
| 2021-05-13 | $19.36 | $20.12 | 428,600 | — | — |
| 2021-05-12 | $19.26 | $20.02 | 620,100 | — | — |
| 2021-05-11 | $19.42 | $20.19 | 465,400 | — | — |
| 2021-05-10 | $19.39 | $20.15 | 642,800 | — | — |
| 2021-05-07 | $19.37 | $20.13 | 553,400 | — | — |
| 2021-05-06 | $19.04 | $19.79 | 835,400 | — | — |
| 2021-05-05 | $18.54 | $19.27 | 318,800 | — | — |
| 2021-05-04 | $18.47 | $19.20 | 484,700 | — | — |
| 2021-05-03 | $18.65 | $19.39 | 592,100 | — | — |
| 2021-04-30 | $18.17 | $18.89 | 622,200 | — | — |
| 2021-04-29 | $18.44 | $19.17 | 678,400 | — | — |
| 2021-04-28 | $18.81 | $19.55 | 405,800 | — | — |
| 2021-04-27 | $18.80 | $19.54 | 492,900 | — | — |
| 2021-04-26 | $18.72 | $19.46 | 358,900 | — | — |
| 2021-04-23 | $18.68 | $19.42 | 422,100 | — | — |
| 2021-04-22 | $18.66 | $19.40 | 382,000 | — | — |
| 2021-04-21 | $18.85 | $19.59 | 512,800 | — | — |
| 2021-04-20 | $18.50 | $19.23 | 522,800 | — | — |
| 2021-04-19 | $18.40 | $19.13 | 506,600 | — | — |
| 2021-04-16 | $18.49 | $19.22 | 458,400 | — | — |
| 2021-04-15 | $18.27 | $18.99 | 484,800 | — | — |
| 2021-04-14 | $17.97 | $18.68 | 299,900 | — | — |
| 2021-04-13 | $18.02 | $18.73 | 716,800 | — | — |
| 2021-04-12 | $17.66 | $18.36 | 492,000 | — | — |
| 2021-04-09 | $17.78 | $18.48 | 282,400 | — | — |
| 2021-04-08 | $17.88 | $18.59 | 422,100 | — | — |
| 2021-04-07 | $17.68 | $18.38 | 688,900 | — | — |
| 2021-04-06 | $17.86 | $18.56 | 362,100 | — | — |
| 2021-04-05 | $17.68 | $18.38 | 396,400 | — | — |
| 2021-04-01 | $17.69 | $18.39 | 544,700 | — | — |
| 2021-03-31 | $17.37 | $18.05 | 744,200 | — | — |
| 2021-03-30 | $17.05 | $17.72 | 791,900 | — | — |
| 2021-03-29 | $17.44 | $18.13 | 752,300 | — | — |
| 2021-03-26 | $17.63 | $18.33 | 442,700 | — | — |
| 2021-03-25 | $17.65 | $18.35 | 527,200 | — | — |
| 2021-03-24 | $17.67 | $18.37 | 331,800 | — | — |
| 2021-03-23 | $17.65 | $18.35 | 867,500 | — | — |
| 2021-03-22 | $17.88 | $18.59 | 545,700 | — | — |
| 2021-03-19 | $17.94 | $18.65 | 610,200 | — | — |
| 2021-03-18 | $17.89 | $18.60 | 608,700 | — | — |
| 2021-03-17 | $18.20 | $18.92 | 456,600 | — | — |
| 2021-03-16 | $17.90 | $18.61 | 410,200 | — | — |
| 2021-03-15 | $18.03 | $18.74 | 596,900 | — | — |
| 2021-03-12 | $17.87 | $18.57 | 581,000 | — | — |
| 2021-03-11 | $18.03 | $18.74 | 531,600 | — | — |
| 2021-03-10 | $18.00 | $18.71 | 892,200 | — | — |
| 2021-03-09 | $17.75 | $18.45 | 962,300 | — | — |
| 2021-03-08 | $17.34 | $18.02 | 968,400 | — | — |
| 2021-03-05 | $17.44 | $18.13 | 1,021,100 | — | — |
| 2021-03-04 | $17.55 | $18.24 | 1,194,000 | — | — |
| 2021-03-03 | $17.95 | $18.66 | 1,299,300 | — | — |
| 2021-03-02 | $18.39 | $19.12 | 1,430,700 | — | — |
| 2021-03-01 | $18.15 | $18.87 | 871,300 | — | — |
| 2021-02-26 | $18.20 | $18.92 | 1,498,900 | — | — |
| 2021-02-25 | $18.70 | $19.44 | 786,600 | — | — |
| 2021-02-24 | $19.19 | $19.95 | 864,500 | — | — |
| 2021-02-23 | $19.23 | $19.99 | 638,500 | — | — |
| 2021-02-22 | $19.34 | $20.10 | 972,300 | — | — |
| 2021-02-19 | $18.84 | $19.58 | 554,000 | — | — |
| 2021-02-18 | $18.93 | $19.68 | 674,700 | — | — |
| 2021-02-17 | $18.97 | $19.72 | 1,093,200 | — | — |
| 2021-02-16 | $18.97 | $19.72 | 1,308,200 | — | — |
| 2021-02-12 | $18.95 | $19.70 | 510,900 | — | — |
| 2021-02-11 | $18.98 | $19.73 | 508,700 | — | — |
| 2021-02-10 | $19.21 | $19.97 | 793,500 | — | — |
| 2021-02-09 | $19.23 | $19.99 | 643,700 | — | — |
| 2021-02-08 | $19.17 | $19.93 | 1,210,500 | — | — |
| 2021-02-05 | $18.86 | $19.60 | 760,100 | — | — |
| 2021-02-04 | $18.62 | $19.35 | 1,381,400 | — | — |
| 2021-02-03 | $18.88 | $19.62 | 781,800 | — | — |
| 2021-02-02 | $18.83 | $19.57 | 1,539,200 | — | — |
| 2021-02-01 | $19.66 | $20.44 | 2,175,400 | — | — |
| 2021-01-29 | $18.95 | $19.70 | 1,105,900 | — | — |
| 2021-01-28 | $18.79 | $19.53 | 1,060,800 | — | — |
| 2021-01-27 | $18.32 | $19.04 | 648,000 | — | — |
| 2021-01-26 | $18.49 | $19.22 | 1,190,300 | — | — |
| 2021-01-25 | $18.52 | $19.25 | 909,500 | — | — |
| 2021-01-22 | $18.57 | $19.30 | 420,800 | — | — |
| 2021-01-21 | $18.89 | $19.63 | 794,300 | — | — |
| 2021-01-20 | $18.97 | $19.72 | 851,800 | — | — |
| 2021-01-19 | $18.56 | $19.29 | 802,600 | — | — |
| 2021-01-15 | $18.29 | $19.01 | 1,439,000 | — | — |
| 2021-01-14 | $18.86 | $19.60 | 540,000 | — | — |
| 2021-01-13 | $18.78 | $19.52 | 434,700 | — | — |
| 2021-01-12 | $18.90 | $19.65 | 693,200 | — | — |
| 2021-01-11 | $18.70 | $19.44 | 1,182,400 | — | — |
| 2021-01-08 | $19.00 | $19.75 | 1,321,400 | — | — |
| 2021-01-07 | $19.88 | $20.66 | 707,800 | — | — |
| 2021-01-06 | $19.89 | $20.67 | 1,048,700 | — | — |
| 2021-01-05 | $20.07 | $20.86 | 747,300 | — | — |
| 2021-01-04 | $19.85 | $20.63 | 1,375,500 | — | — |