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
- 1985-12-13 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 | $16.83 | $42.37 | 7,700 | — | — |
| 2021-12-30 | $16.74 | $42.14 | 11,800 | — | — |
| 2021-12-29 | $17.31 | $43.58 | 2,600 | — | — |
| 2021-12-28 | $17.19 | $43.27 | 4,900 | — | — |
| 2021-12-27 | $17.62 | $44.36 | 7,700 | — | — |
| 2021-12-23 | $17.34 | $43.65 | 5,400 | — | — |
| 2021-12-22 | $16.96 | $42.69 | 6,400 | — | — |
| 2021-12-21 | $17.40 | $43.80 | 13,400 | — | — |
| 2021-12-20 | $16.40 | $41.29 | 3,500 | — | — |
| 2021-12-17 | $16.75 | $42.17 | 1,600 | — | — |
| 2021-12-16 | $16.60 | $41.79 | 3,700 | — | — |
| 2021-12-15 | $16.74 | $42.14 | 1,800 | — | — |
| 2021-12-14 | $17.25 | $43.43 | 2,700 | — | — |
| 2021-12-13 | $16.70 | $42.04 | 2,800 | — | — |
| 2021-12-10 | $17.43 | $43.88 | 12,600 | — | — |
| 2021-12-09 | $17.33 | $43.63 | 3,100 | — | — |
| 2021-12-08 | $17.50 | $44.05 | 7,200 | — | — |
| 2021-12-07 | $17.39 | $43.78 | 3,100 | — | — |
| 2021-12-06 | $17.27 | $43.48 | 10,900 | — | — |
| 2021-12-03 | $16.60 | $41.79 | 5,600 | — | — |
| 2021-12-02 | $16.58 | $41.74 | 4,900 | — | — |
| 2021-12-01 | $16.40 | $41.29 | 7,200 | — | — |
| 2021-11-30 | $16.45 | $41.41 | 5,500 | — | — |
| 2021-11-29 | $16.43 | $41.36 | 4,500 | — | — |
| 2021-11-26 | $16.55 | $41.66 | 9,100 | — | — |
| 2021-11-24 | $17.28 | $43.50 | 5,500 | — | — |
| 2021-11-23 | $17.02 | $42.85 | 3,200 | — | — |
| 2021-11-22 | $17.00 | $42.80 | 2,800 | — | — |
| 2021-11-19 | $17.21 | $43.32 | 4,500 | — | — |
| 2021-11-18 | $17.01 | $42.82 | 5,400 | — | — |
| 2021-11-17 | $17.16 | $43.20 | 2,400 | — | — |
| 2021-11-16 | $17.36 | $43.70 | 10,200 | — | — |
| 2021-11-15 | $17.35 | $43.68 | 14,000 | — | — |
| 2021-11-12 | $16.63 | $41.86 | 4,300 | — | — |
| 2021-11-11 | $16.48 | $41.49 | 3,900 | — | — |
| 2021-11-10 | $16.48 | $41.49 | 4,500 | — | — |
| 2021-11-09 | $16.51 | $41.56 | 10,400 | — | — |
| 2021-11-08 | $16.42 | $41.34 | 4,100 | — | — |
| 2021-11-05 | $16.33 | $41.11 | 7,200 | — | — |
| 2021-11-04 | $16.28 | $40.98 | 8,400 | — | — |
| 2021-11-03 | $16.05 | $40.40 | 6,600 | — | — |
| 2021-11-02 | $15.97 | $40.20 | 9,600 | — | — |
| 2021-11-01 | $16.22 | $40.83 | 10,600 | — | — |
| 2021-10-29 | $16.00 | $40.28 | 13,300 | — | — |
| 2021-10-28 | $15.61 | $39.30 | 3,800 | — | — |
| 2021-10-27 | $15.96 | $40.18 | 1,600 | — | — |
| 2021-10-26 | $16.03 | $40.35 | 2,400 | — | — |
| 2021-10-25 | $15.86 | $39.93 | 1,600 | — | — |
| 2021-10-22 | $15.94 | $40.13 | 1,400 | — | — |
| 2021-10-21 | $16.17 | $40.71 | 2,500 | — | — |
| 2021-10-20 | $16.08 | $40.48 | 3,700 | — | — |
| 2021-10-19 | $16.00 | $40.28 | 2,700 | — | — |
| 2021-10-18 | $15.90 | $40.03 | 5,500 | — | — |
| 2021-10-15 | $15.95 | $40.15 | 9,100 | — | — |
| 2021-10-14 | $15.95 | $40.15 | 4,900 | — | — |
| 2021-10-13 | $15.80 | $39.77 | 2,100 | — | — |
| 2021-10-12 | $15.96 | $40.18 | 3,600 | — | — |
| 2021-10-11 | $15.86 | $39.93 | 3,200 | — | — |
| 2021-10-08 | $15.80 | $39.77 | 2,100 | — | — |
| 2021-10-07 | $15.57 | $39.20 | 2,900 | — | — |
| 2021-10-06 | $15.56 | $39.17 | 4,000 | — | — |
| 2021-10-05 | $15.78 | $39.72 | 2,300 | — | — |
| 2021-10-04 | $15.60 | $39.27 | 1,900 | — | — |
| 2021-10-01 | $15.50 | $39.02 | 3,300 | — | — |
| 2021-09-30 | $15.70 | $39.52 | 5,400 | — | — |
| 2021-09-29 | $15.84 | $39.88 | 2,100 | — | — |
| 2021-09-28 | $15.88 | $39.98 | 2,300 | — | — |
| 2021-09-27 | $15.85 | $39.90 | 3,800 | — | — |
| 2021-09-24 | $15.90 | $40.03 | 2,100 | — | — |
| 2021-09-23 | $15.94 | $40.13 | 3,700 | — | — |
| 2021-09-22 | $15.61 | $39.30 | 1,900 | — | — |
| 2021-09-21 | $15.58 | $39.22 | 3,000 | — | — |
| 2021-09-20 | $15.60 | $39.27 | 6,600 | — | — |
| 2021-09-17 | $15.94 | $40.13 | 4,400 | — | — |
| 2021-09-16 | $15.76 | $39.67 | 2,000 | — | — |
| 2021-09-15 | $15.65 | $39.40 | 3,700 | — | — |
| 2021-09-14 | $15.76 | $39.67 | 2,600 | — | — |
| 2021-09-13 | $15.68 | $39.47 | 4,100 | — | — |
| 2021-09-10 | $15.72 | $39.57 | 2,800 | — | — |
| 2021-09-09 | $15.75 | $39.65 | 5,700 | — | — |
| 2021-09-08 | $15.93 | $40.10 | 1,500 | — | — |
| 2021-09-07 | $15.99 | $40.25 | 9,800 | — | — |
| 2021-09-03 | $15.76 | $39.67 | 14,500 | — | — |
| 2021-09-02 | $15.90 | $40.03 | 8,400 | — | — |
| 2021-09-01 | $16.25 | $40.91 | 1,700 | — | — |
| 2021-08-31 | $16.05 | $40.40 | 4,300 | — | — |
| 2021-08-30 | $16.05 | $40.40 | 3,900 | — | — |
| 2021-08-27 | $16.30 | $41.03 | 2,200 | — | — |
| 2021-08-26 | $16.05 | $40.40 | 6,100 | — | — |
| 2021-08-25 | $16.10 | $40.53 | 3,100 | — | — |
| 2021-08-24 | $16.29 | $41.01 | 17,700 | — | — |
| 2021-08-23 | $15.70 | $39.52 | 7,100 | — | — |
| 2021-08-20 | $15.90 | $40.03 | 5,300 | — | — |
| 2021-08-19 | $15.75 | $39.65 | 5,300 | — | — |
| 2021-08-18 | $16.16 | $40.68 | 18,500 | — | — |
| 2021-08-17 | $15.82 | $39.83 | 47,700 | — | — |
| 2021-08-16 | $14.72 | $37.06 | 12,700 | — | — |
| 2021-08-13 | $15.25 | $38.39 | 6,500 | — | — |
| 2021-08-12 | $15.49 | $38.99 | 11,500 | — | — |
| 2021-08-11 | $15.69 | $39.50 | 13,200 | — | — |
| 2021-08-10 | $15.10 | $38.01 | 8,100 | — | — |
| 2021-08-09 | $14.96 | $37.66 | 13,400 | — | — |
| 2021-08-06 | $15.14 | $38.11 | 6,000 | — | — |
| 2021-08-05 | $15.20 | $38.26 | 7,900 | — | — |
| 2021-08-04 | $15.56 | $39.17 | 9,600 | — | — |
| 2021-08-03 | $15.70 | $39.52 | 9,700 | — | — |
| 2021-08-02 | $15.80 | $39.77 | 4,100 | — | — |
| 2021-07-30 | $15.80 | $39.77 | 4,200 | — | — |
| 2021-07-29 | $15.92 | $40.08 | 5,100 | — | — |
| 2021-07-28 | $15.78 | $39.72 | 5,500 | — | — |
| 2021-07-27 | $15.84 | $39.88 | 6,900 | — | — |
| 2021-07-26 | $15.88 | $39.98 | 14,200 | — | — |
| 2021-07-23 | $16.11 | $40.56 | 13,800 | — | — |
| 2021-07-22 | $16.25 | $40.91 | 4,700 | — | — |
| 2021-07-21 | $16.48 | $41.49 | 17,000 | — | — |
| 2021-07-20 | $16.70 | $42.04 | 13,800 | — | — |
| 2021-07-19 | $16.85 | $42.42 | 19,700 | — | — |
| 2021-07-16 | $17.30 | $43.55 | 9,700 | — | — |
| 2021-07-15 | $17.56 | $44.21 | 17,200 | — | — |
| 2021-07-14 | $17.40 | $43.80 | 23,400 | — | — |
| 2021-07-13 | $17.64 | $44.41 | 9,900 | — | — |
| 2021-07-12 | $17.60 | $44.31 | 25,800 | — | — |
| 2021-07-09 | $17.33 | $43.63 | 44,100 | — | — |
| 2021-07-08 | $18.77 | $47.25 | 28,800 | — | — |
| 2021-07-07 | $19.00 | $47.83 | 8,800 | — | — |
| 2021-07-06 | $19.20 | $48.33 | 7,100 | — | — |
| 2021-07-02 | $19.53 | $49.16 | 5,700 | — | — |
| 2021-07-01 | $19.60 | $49.34 | 8,000 | — | — |
| 2021-06-30 | $19.75 | $49.72 | 4,300 | — | — |
| 2021-06-29 | $19.66 | $49.49 | 7,800 | — | — |
| 2021-06-28 | $19.50 | $49.09 | 7,400 | — | — |
| 2021-06-25 | $19.75 | $49.72 | 14,100 | — | — |
| 2021-06-24 | $19.80 | $49.84 | 7,600 | — | — |
| 2021-06-23 | $19.85 | $49.97 | 7,200 | — | — |
| 2021-06-22 | $19.85 | $49.97 | 7,000 | — | — |
| 2021-06-21 | $19.98 | $50.30 | 3,200 | — | — |
| 2021-06-18 | $19.65 | $49.47 | 16,700 | — | — |
| 2021-06-17 | $19.80 | $49.84 | 4,000 | — | — |
| 2021-06-16 | $19.80 | $49.84 | 2,400 | — | — |
| 2021-06-15 | $19.84 | $49.95 | 3,700 | — | — |
| 2021-06-14 | $20.11 | $50.62 | 34,500 | — | — |
| 2021-06-11 | $20.25 | $50.98 | 3,600 | — | — |
| 2021-06-10 | $20.01 | $50.37 | 4,900 | — | — |
| 2021-06-09 | $20.12 | $50.65 | 9,200 | — | — |
| 2021-06-08 | $20.00 | $50.35 | 14,300 | — | — |
| 2021-06-07 | $20.00 | $50.35 | 4,300 | — | — |
| 2021-06-04 | $19.70 | $49.59 | 10,300 | — | — |
| 2021-06-03 | $19.81 | $49.87 | 3,500 | — | — |
| 2021-06-02 | $19.86 | $50.00 | 10,100 | — | — |
| 2021-06-01 | $19.94 | $50.20 | 6,100 | — | — |
| 2021-05-28 | $19.94 | $50.20 | 9,100 | — | — |
| 2021-05-27 | $19.92 | $50.15 | 8,100 | — | — |
| 2021-05-26 | $19.75 | $49.72 | 22,400 | — | — |
| 2021-05-25 | $20.00 | $50.35 | 13,200 | — | — |
| 2021-05-24 | $20.62 | $51.91 | 15,900 | — | — |
| 2021-05-21 | $20.97 | $52.79 | 10,600 | — | — |
| 2021-05-20 | $21.35 | $53.75 | 4,300 | — | — |
| 2021-05-19 | $21.23 | $53.44 | 11,200 | — | — |
| 2021-05-18 | $21.85 | $55.01 | 38,900 | — | — |
| 2021-05-17 | $20.31 | $51.13 | 47,100 | — | — |
| 2021-05-14 | $19.25 | $48.46 | 9,500 | — | — |
| 2021-05-13 | $19.20 | $48.33 | 31,700 | — | — |
| 2021-05-12 | $19.24 | $48.43 | 25,100 | — | — |
| 2021-05-11 | $18.62 | $46.87 | 16,400 | — | — |
| 2021-05-10 | $19.86 | $50.00 | 23,200 | — | — |
| 2021-05-07 | $20.06 | $50.50 | 6,400 | — | — |
| 2021-05-06 | $20.00 | $50.35 | 14,400 | — | — |
| 2021-05-05 | $20.07 | $50.52 | 14,800 | — | — |
| 2021-05-04 | $20.00 | $50.35 | 10,700 | — | — |
| 2021-05-03 | $20.20 | $50.85 | 14,400 | — | — |
| 2021-04-30 | $20.30 | $51.10 | 19,100 | — | — |
| 2021-04-29 | $20.47 | $51.53 | 42,800 | — | — |
| 2021-04-28 | $21.17 | $53.29 | 71,900 | — | — |
| 2021-04-27 | $19.18 | $48.28 | 11,500 | — | — |
| 2021-04-26 | $19.09 | $48.06 | 12,200 | — | — |
| 2021-04-23 | $19.08 | $48.03 | 10,500 | — | — |
| 2021-04-22 | $19.12 | $48.13 | 18,200 | — | — |
| 2021-04-21 | $19.19 | $48.31 | 14,700 | — | — |
| 2021-04-20 | $19.54 | $49.19 | 14,000 | — | — |
| 2021-04-19 | $19.50 | $49.09 | 16,700 | — | — |
| 2021-04-16 | $19.95 | $50.22 | 9,100 | — | — |
| 2021-04-15 | $20.07 | $50.52 | 18,700 | — | — |
| 2021-04-14 | $19.96 | $50.25 | 18,400 | — | — |
| 2021-04-13 | $20.20 | $50.85 | 12,100 | — | — |
| 2021-04-12 | $19.70 | $49.59 | 29,100 | — | — |
| 2021-04-09 | $20.64 | $51.96 | 23,000 | — | — |
| 2021-04-08 | $20.10 | $50.60 | 36,600 | — | — |
| 2021-04-07 | $21.47 | $54.05 | 28,000 | — | — |
| 2021-04-06 | $21.42 | $53.92 | 41,500 | — | — |
| 2021-04-05 | $21.96 | $55.28 | 31,000 | — | — |
| 2021-04-01 | $20.93 | $52.69 | 25,600 | — | — |
| 2021-03-31 | $20.14 | $50.70 | 22,300 | — | — |
| 2021-03-30 | $20.15 | $50.73 | 14,300 | — | — |
| 2021-03-29 | $20.31 | $51.13 | 21,400 | — | — |
| 2021-03-26 | $20.56 | $51.76 | 23,800 | — | — |
| 2021-03-25 | $20.53 | $51.68 | 27,200 | — | — |
| 2021-03-24 | $20.40 | $51.35 | 23,500 | — | — |
| 2021-03-23 | $20.81 | $52.39 | 38,300 | — | — |
| 2021-03-22 | $22.29 | $56.11 | 34,900 | — | — |
| 2021-03-19 | $23.30 | $58.66 | 35,800 | — | — |
| 2021-03-18 | $23.28 | $58.60 | 51,700 | — | — |
| 2021-03-17 | $23.88 | $60.12 | 46,800 | — | — |
| 2021-03-16 | $22.85 | $57.52 | 144,500 | — | — |
| 2021-03-15 | $21.80 | $54.88 | 67,900 | — | — |
| 2021-03-12 | $19.12 | $48.13 | 26,100 | — | — |
| 2021-03-11 | $18.97 | $47.75 | 40,400 | — | — |
| 2021-03-10 | $19.00 | $47.83 | 40,900 | — | — |
| 2021-03-09 | $18.41 | $46.35 | 33,800 | — | — |
| 2021-03-08 | $18.83 | $47.40 | 48,200 | — | — |
| 2021-03-05 | $18.14 | $45.67 | 41,000 | — | — |
| 2021-03-04 | $17.07 | $42.97 | 67,300 | — | — |
| 2021-03-03 | $18.34 | $46.17 | 27,200 | — | — |
| 2021-03-02 | $19.25 | $48.46 | 28,600 | — | — |
| 2021-03-01 | $18.98 | $47.78 | 24,500 | — | — |
| 2021-02-26 | $18.11 | $45.59 | 44,800 | — | — |
| 2021-02-25 | $18.27 | $45.99 | 40,100 | — | — |
| 2021-02-24 | $19.69 | $49.57 | 51,400 | — | — |
| 2021-02-23 | $18.83 | $47.40 | 41,600 | — | — |
| 2021-02-22 | $19.28 | $48.54 | 48,000 | — | — |
| 2021-02-19 | $18.85 | $47.45 | 36,100 | — | — |
| 2021-02-18 | $18.47 | $46.50 | 17,800 | — | — |
| 2021-02-17 | $18.35 | $46.19 | 39,400 | — | — |
| 2021-02-16 | $18.97 | $47.75 | 42,800 | — | — |
| 2021-02-12 | $18.96 | $47.73 | 25,500 | — | — |
| 2021-02-11 | $18.87 | $47.50 | 25,500 | — | — |
| 2021-02-10 | $18.88 | $47.53 | 65,800 | — | — |
| 2021-02-09 | $19.63 | $49.42 | 47,200 | — | — |
| 2021-02-08 | $20.03 | $50.42 | 109,500 | — | — |
| 2021-02-05 | $19.05 | $47.96 | 55,700 | — | — |
| 2021-02-04 | $18.99 | $47.81 | 45,400 | — | — |
| 2021-02-03 | $18.11 | $45.59 | 25,600 | — | — |
| 2021-02-02 | $18.19 | $45.79 | 25,600 | — | — |
| 2021-02-01 | $18.70 | $47.08 | 41,900 | — | — |
| 2021-01-29 | $18.52 | $46.62 | 49,700 | — | — |
| 2021-01-28 | $18.85 | $47.45 | 28,400 | — | — |
| 2021-01-27 | $18.04 | $45.41 | 52,700 | — | — |
| 2021-01-26 | $19.29 | $48.56 | 26,100 | — | — |
| 2021-01-25 | $19.40 | $48.84 | 52,900 | — | — |
| 2021-01-22 | $19.99 | $50.32 | 52,100 | — | — |
| 2021-01-21 | $20.20 | $50.85 | 43,700 | — | — |
| 2021-01-20 | $19.88 | $50.05 | 67,500 | — | — |
| 2021-01-19 | $18.50 | $46.57 | 61,300 | — | — |
| 2021-01-15 | $19.68 | $49.54 | 52,900 | — | — |
| 2021-01-14 | $19.30 | $48.59 | 63,800 | — | — |
| 2021-01-13 | $19.60 | $49.34 | 61,100 | — | — |
| 2021-01-12 | $20.23 | $50.93 | 36,800 | — | — |
| 2021-01-11 | $19.30 | $48.59 | 70,600 | — | — |
| 2021-01-08 | $20.94 | $52.71 | 131,700 | — | — |
| 2021-01-07 | $20.51 | $51.63 | 44,400 | — | — |
| 2021-01-06 | $18.54 | $46.67 | 41,400 | — | — |
| 2021-01-05 | $18.63 | $46.90 | 51,000 | — | — |
| 2021-01-04 | $18.06 | $45.46 | 41,300 | — | — |