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
- 1987-03-03 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 | $16.39 | $19.73 | 253,000 | — | — |
| 2021-12-30 | $16.22 | $19.52 | 162,400 | — | — |
| 2021-12-29 | $16.24 | $19.54 | 239,300 | — | — |
| 2021-12-28 | $15.96 | $19.21 | 143,200 | — | — |
| 2021-12-27 | $15.83 | $19.05 | 120,700 | — | — |
| 2021-12-23 | $15.35 | $18.47 | 240,600 | — | — |
| 2021-12-22 | $15.35 | $18.45 | 70,700 | — | — |
| 2021-12-21 | $15.22 | $18.29 | 195,100 | — | — |
| 2021-12-20 | $14.66 | $17.62 | 259,500 | — | — |
| 2021-12-17 | $14.97 | $17.99 | 1,009,100 | — | — |
| 2021-12-16 | $15.08 | $18.12 | 269,500 | — | — |
| 2021-12-15 | $15.13 | $18.19 | 291,200 | — | — |
| 2021-12-14 | $14.86 | $17.86 | 188,900 | — | — |
| 2021-12-13 | $14.98 | $18.00 | 115,400 | — | — |
| 2021-12-10 | $15.03 | $18.06 | 179,700 | — | — |
| 2021-12-09 | $15.13 | $18.19 | 84,900 | — | — |
| 2021-12-08 | $15.31 | $18.40 | 77,900 | — | — |
| 2021-12-07 | $15.08 | $18.12 | 177,900 | — | — |
| 2021-12-06 | $14.96 | $17.98 | 102,200 | — | — |
| 2021-12-03 | $14.84 | $17.84 | 109,000 | — | — |
| 2021-12-02 | $14.61 | $17.56 | 91,000 | — | — |
| 2021-12-01 | $14.22 | $17.09 | 129,800 | — | — |
| 2021-11-30 | $14.31 | $17.20 | 309,500 | — | — |
| 2021-11-29 | $15.09 | $18.14 | 189,000 | — | — |
| 2021-11-26 | $15.12 | $18.17 | 118,500 | — | — |
| 2021-11-24 | $15.43 | $18.55 | 97,300 | — | — |
| 2021-11-23 | $15.67 | $18.83 | 120,900 | — | — |
| 2021-11-22 | $15.84 | $19.04 | 139,000 | — | — |
| 2021-11-19 | $15.94 | $19.16 | 272,000 | — | — |
| 2021-11-18 | $16.10 | $19.35 | 101,700 | — | — |
| 2021-11-17 | $16.39 | $19.70 | 206,400 | — | — |
| 2021-11-16 | $16.65 | $20.01 | 110,600 | — | — |
| 2021-11-15 | $17.12 | $20.58 | 182,400 | — | — |
| 2021-11-12 | $17.37 | $20.88 | 93,100 | — | — |
| 2021-11-11 | $17.74 | $21.32 | 103,400 | — | — |
| 2021-11-10 | $17.68 | $21.25 | 82,900 | — | — |
| 2021-11-09 | $17.59 | $21.14 | 325,000 | — | — |
| 2021-11-08 | $17.16 | $20.62 | 143,000 | — | — |
| 2021-11-05 | $16.87 | $20.28 | 155,600 | — | — |
| 2021-11-04 | $16.23 | $19.51 | 128,600 | — | — |
| 2021-11-03 | $16.23 | $19.51 | 98,600 | — | — |
| 2021-11-02 | $15.63 | $18.79 | 83,600 | — | — |
| 2021-11-01 | $15.65 | $18.81 | 127,700 | — | — |
| 2021-10-29 | $15.58 | $18.73 | 81,800 | — | — |
| 2021-10-28 | $15.48 | $18.61 | 77,300 | — | — |
| 2021-10-27 | $15.40 | $18.51 | 79,200 | — | — |
| 2021-10-26 | $15.82 | $19.01 | 92,800 | — | — |
| 2021-10-25 | $15.90 | $19.11 | 86,200 | — | — |
| 2021-10-22 | $15.75 | $18.93 | 109,200 | — | — |
| 2021-10-21 | $15.71 | $18.88 | 92,700 | — | — |
| 2021-10-20 | $15.70 | $18.87 | 72,800 | — | — |
| 2021-10-19 | $15.70 | $18.87 | 137,600 | — | — |
| 2021-10-18 | $15.78 | $18.97 | 149,700 | — | — |
| 2021-10-15 | $15.82 | $19.01 | 181,200 | — | — |
| 2021-10-14 | $15.68 | $18.85 | 120,400 | — | — |
| 2021-10-13 | $15.38 | $18.49 | 57,200 | — | — |
| 2021-10-12 | $15.21 | $18.28 | 69,200 | — | — |
| 2021-10-11 | $15.15 | $18.21 | 104,000 | — | — |
| 2021-10-08 | $15.14 | $18.20 | 83,900 | — | — |
| 2021-10-07 | $15.31 | $18.40 | 165,600 | — | — |
| 2021-10-06 | $15.11 | $18.16 | 103,700 | — | — |
| 2021-10-05 | $15.17 | $18.23 | 104,800 | — | — |
| 2021-10-04 | $15.10 | $18.15 | 91,600 | — | — |
| 2021-10-01 | $15.45 | $18.57 | 137,400 | — | — |
| 2021-09-30 | $15.05 | $18.09 | 118,000 | — | — |
| 2021-09-29 | $15.20 | $18.25 | 116,500 | — | — |
| 2021-09-28 | $15.04 | $18.05 | 108,400 | — | — |
| 2021-09-27 | $15.46 | $18.56 | 113,900 | — | — |
| 2021-09-24 | $14.98 | $17.98 | 196,500 | — | — |
| 2021-09-23 | $15.17 | $18.21 | 116,900 | — | — |
| 2021-09-22 | $15.16 | $18.20 | 114,700 | — | — |
| 2021-09-21 | $14.97 | $17.97 | 288,300 | — | — |
| 2021-09-20 | $15.41 | $18.50 | 301,000 | — | — |
| 2021-09-17 | $15.07 | $18.09 | 737,800 | — | — |
| 2021-09-16 | $14.77 | $17.73 | 345,200 | — | — |
| 2021-09-15 | $14.67 | $17.61 | 365,100 | — | — |
| 2021-09-14 | $14.72 | $17.67 | 207,500 | — | — |
| 2021-09-13 | $15.09 | $18.11 | 278,200 | — | — |
| 2021-09-10 | $14.99 | $17.99 | 153,400 | — | — |
| 2021-09-09 | $15.30 | $18.37 | 187,200 | — | — |
| 2021-09-08 | $15.59 | $18.71 | 159,100 | — | — |
| 2021-09-07 | $15.54 | $18.65 | 161,900 | — | — |
| 2021-09-03 | $15.60 | $18.73 | 138,100 | — | — |
| 2021-09-02 | $15.92 | $19.11 | 134,200 | — | — |
| 2021-09-01 | $15.45 | $18.55 | 375,000 | — | — |
| 2021-08-31 | $15.33 | $18.40 | 248,000 | — | — |
| 2021-08-30 | $15.32 | $18.39 | 281,800 | — | — |
| 2021-08-27 | $15.11 | $18.14 | 214,100 | — | — |
| 2021-08-26 | $15.36 | $18.44 | 169,000 | — | — |
| 2021-08-25 | $15.31 | $18.38 | 127,600 | — | — |
| 2021-08-24 | $15.27 | $18.33 | 120,100 | — | — |
| 2021-08-23 | $15.23 | $18.28 | 160,100 | — | — |
| 2021-08-20 | $15.19 | $18.23 | 908,700 | — | — |
| 2021-08-19 | $14.80 | $17.77 | 183,500 | — | — |
| 2021-08-18 | $14.97 | $17.97 | 262,400 | — | — |
| 2021-08-17 | $14.88 | $17.86 | 186,300 | — | — |
| 2021-08-16 | $14.92 | $17.91 | 172,800 | — | — |
| 2021-08-13 | $15.09 | $18.11 | 188,500 | — | — |
| 2021-08-12 | $14.99 | $17.99 | 241,200 | — | — |
| 2021-08-11 | $15.41 | $18.50 | 125,900 | — | — |
| 2021-08-10 | $16.05 | $19.27 | 147,500 | — | — |
| 2021-08-09 | $16.04 | $19.25 | 171,800 | — | — |
| 2021-08-06 | $16.16 | $19.40 | 140,300 | — | — |
| 2021-08-05 | $15.35 | $18.43 | 243,500 | — | — |
| 2021-08-04 | $15.41 | $18.50 | 206,700 | — | — |
| 2021-08-03 | $15.85 | $19.03 | 431,200 | — | — |
| 2021-08-02 | $16.27 | $19.53 | 144,000 | — | — |
| 2021-07-30 | $16.51 | $19.82 | 130,600 | — | — |
| 2021-07-29 | $16.66 | $20.00 | 200,200 | — | — |
| 2021-07-28 | $16.83 | $20.20 | 285,200 | — | — |
| 2021-07-27 | $16.68 | $20.02 | 91,300 | — | — |
| 2021-07-26 | $16.87 | $20.25 | 66,400 | — | — |
| 2021-07-23 | $16.69 | $20.03 | 85,600 | — | — |
| 2021-07-22 | $16.71 | $20.06 | 129,500 | — | — |
| 2021-07-21 | $16.95 | $20.35 | 135,300 | — | — |
| 2021-07-20 | $16.65 | $19.99 | 117,200 | — | — |
| 2021-07-19 | $16.42 | $19.71 | 115,500 | — | — |
| 2021-07-16 | $16.77 | $20.13 | 68,200 | — | — |
| 2021-07-15 | $17.02 | $20.43 | 76,300 | — | — |
| 2021-07-14 | $16.98 | $20.38 | 41,900 | — | — |
| 2021-07-13 | $16.92 | $20.31 | 52,300 | — | — |
| 2021-07-12 | $17.18 | $20.62 | 58,100 | — | — |
| 2021-07-09 | $17.10 | $20.53 | 65,600 | — | — |
| 2021-07-08 | $16.79 | $20.15 | 82,700 | — | — |
| 2021-07-07 | $16.68 | $20.02 | 128,000 | — | — |
| 2021-07-06 | $17.18 | $20.62 | 110,000 | — | — |
| 2021-07-02 | $17.07 | $20.49 | 166,900 | — | — |
| 2021-07-01 | $17.68 | $21.22 | 40,400 | — | — |
| 2021-06-30 | $17.51 | $21.02 | 149,600 | — | — |
| 2021-06-29 | $17.50 | $21.01 | 99,900 | — | — |
| 2021-06-28 | $17.22 | $20.67 | 77,200 | — | — |
| 2021-06-25 | $17.61 | $21.14 | 336,600 | — | — |
| 2021-06-24 | $17.44 | $20.93 | 136,600 | — | — |
| 2021-06-23 | $17.03 | $20.44 | 93,200 | — | — |
| 2021-06-22 | $17.23 | $20.66 | 78,500 | — | — |
| 2021-06-21 | $17.29 | $20.73 | 97,900 | — | — |
| 2021-06-18 | $17.04 | $20.43 | 409,100 | — | — |
| 2021-06-17 | $17.49 | $20.97 | 111,600 | — | — |
| 2021-06-16 | $17.74 | $21.27 | 86,700 | — | — |
| 2021-06-15 | $18.04 | $21.63 | 82,800 | — | — |
| 2021-06-14 | $17.99 | $21.57 | 146,700 | — | — |
| 2021-06-11 | $17.84 | $21.39 | 63,900 | — | — |
| 2021-06-10 | $17.71 | $21.23 | 70,400 | — | — |
| 2021-06-09 | $17.90 | $21.46 | 74,900 | — | — |
| 2021-06-08 | $17.99 | $21.57 | 77,900 | — | — |
| 2021-06-07 | $18.01 | $21.59 | 105,500 | — | — |
| 2021-06-04 | $17.75 | $21.28 | 103,900 | — | — |
| 2021-06-03 | $17.67 | $21.19 | 81,600 | — | — |
| 2021-06-02 | $17.71 | $21.23 | 72,600 | — | — |
| 2021-06-01 | $18.35 | $22.00 | 108,500 | — | — |
| 2021-05-28 | $18.39 | $22.05 | 74,500 | — | — |
| 2021-05-27 | $18.40 | $22.06 | 112,300 | — | — |
| 2021-05-26 | $18.29 | $21.93 | 79,600 | — | — |
| 2021-05-25 | $18.17 | $21.78 | 66,200 | — | — |
| 2021-05-24 | $18.61 | $22.31 | 83,700 | — | — |
| 2021-05-21 | $18.40 | $22.06 | 91,700 | — | — |
| 2021-05-20 | $18.34 | $21.99 | 92,700 | — | — |
| 2021-05-19 | $18.49 | $22.17 | 91,500 | — | — |
| 2021-05-18 | $18.67 | $22.38 | 65,700 | — | — |
| 2021-05-17 | $18.98 | $22.76 | 62,600 | — | — |
| 2021-05-14 | $19.19 | $23.01 | 83,300 | — | — |
| 2021-05-13 | $19.38 | $23.24 | 107,900 | — | — |
| 2021-05-12 | $19.21 | $23.03 | 140,700 | — | — |
| 2021-05-11 | $19.58 | $23.48 | 107,800 | — | — |
| 2021-05-10 | $19.58 | $23.48 | 136,000 | — | — |
| 2021-05-07 | $20.10 | $24.10 | 188,100 | — | — |
| 2021-05-06 | $20.45 | $24.52 | 229,300 | — | — |
| 2021-05-05 | $20.79 | $24.93 | 314,900 | — | — |
| 2021-05-04 | $20.42 | $24.48 | 369,500 | — | — |
| 2021-05-03 | $20.07 | $24.06 | 150,400 | — | — |
| 2021-04-30 | $19.78 | $23.72 | 126,200 | — | — |
| 2021-04-29 | $20.13 | $24.13 | 139,400 | — | — |
| 2021-04-28 | $20.01 | $23.99 | 63,200 | — | — |
| 2021-04-27 | $20.06 | $24.05 | 65,200 | — | — |
| 2021-04-26 | $19.94 | $23.91 | 68,800 | — | — |
| 2021-04-23 | $20.05 | $24.04 | 140,600 | — | — |
| 2021-04-22 | $20.15 | $24.16 | 82,900 | — | — |
| 2021-04-21 | $20.50 | $24.58 | 135,800 | — | — |
| 2021-04-20 | $20.35 | $24.40 | 110,700 | — | — |
| 2021-04-19 | $20.37 | $24.42 | 193,500 | — | — |
| 2021-04-16 | $20.30 | $24.34 | 91,600 | — | — |
| 2021-04-15 | $20.21 | $24.23 | 85,900 | — | — |
| 2021-04-14 | $20.13 | $24.13 | 109,500 | — | — |
| 2021-04-13 | $19.86 | $23.81 | 72,600 | — | — |
| 2021-04-12 | $19.98 | $23.95 | 192,400 | — | — |
| 2021-04-09 | $20.00 | $23.98 | 140,000 | — | — |
| 2021-04-08 | $19.90 | $23.86 | 213,400 | — | — |
| 2021-04-07 | $20.10 | $24.10 | 168,200 | — | — |
| 2021-04-06 | $20.91 | $25.07 | 99,600 | — | — |
| 2021-04-05 | $20.90 | $25.06 | 61,600 | — | — |
| 2021-04-01 | $20.92 | $25.08 | 77,500 | — | — |
| 2021-03-31 | $20.41 | $24.47 | 115,900 | — | — |
| 2021-03-30 | $20.48 | $24.55 | 68,300 | — | — |
| 2021-03-29 | $20.16 | $24.17 | 154,000 | — | — |
| 2021-03-26 | $20.70 | $24.82 | 67,300 | — | — |
| 2021-03-25 | $20.09 | $24.09 | 106,500 | — | — |
| 2021-03-24 | $19.90 | $23.86 | 79,100 | — | — |
| 2021-03-23 | $19.90 | $23.84 | 89,300 | — | — |
| 2021-03-22 | $20.41 | $24.45 | 94,100 | — | — |
| 2021-03-19 | $21.05 | $25.21 | 287,800 | — | — |
| 2021-03-18 | $21.28 | $25.49 | 90,100 | — | — |
| 2021-03-17 | $21.46 | $25.70 | 82,600 | — | — |
| 2021-03-16 | $21.44 | $25.68 | 62,300 | — | — |
| 2021-03-15 | $21.47 | $25.72 | 100,400 | — | — |
| 2021-03-12 | $22.35 | $26.77 | 124,700 | — | — |
| 2021-03-11 | $21.98 | $26.33 | 148,300 | — | — |
| 2021-03-10 | $21.88 | $26.21 | 145,100 | — | — |
| 2021-03-09 | $20.78 | $24.89 | 98,400 | — | — |
| 2021-03-08 | $21.25 | $25.45 | 113,600 | — | — |
| 2021-03-05 | $20.80 | $24.91 | 130,000 | — | — |
| 2021-03-04 | $19.97 | $23.92 | 132,300 | — | — |
| 2021-03-03 | $20.44 | $24.48 | 58,600 | — | — |
| 2021-03-02 | $20.15 | $24.13 | 57,300 | — | — |
| 2021-03-01 | $20.35 | $24.37 | 99,600 | — | — |
| 2021-02-26 | $19.52 | $23.38 | 104,000 | — | — |
| 2021-02-25 | $19.85 | $23.78 | 74,200 | — | — |
| 2021-02-24 | $20.05 | $24.01 | 90,800 | — | — |
| 2021-02-23 | $19.80 | $23.72 | 74,100 | — | — |
| 2021-02-22 | $19.65 | $23.54 | 90,000 | — | — |
| 2021-02-19 | $19.09 | $22.86 | 72,200 | — | — |
| 2021-02-18 | $18.22 | $21.82 | 76,000 | — | — |
| 2021-02-17 | $18.31 | $21.93 | 44,400 | — | — |
| 2021-02-16 | $18.49 | $22.15 | 69,700 | — | — |
| 2021-02-12 | $18.60 | $22.28 | 80,100 | — | — |
| 2021-02-11 | $19.02 | $22.78 | 149,000 | — | — |
| 2021-02-10 | $19.03 | $22.79 | 124,300 | — | — |
| 2021-02-09 | $19.19 | $22.98 | 337,700 | — | — |
| 2021-02-08 | $18.43 | $22.07 | 96,700 | — | — |
| 2021-02-05 | $17.73 | $21.24 | 81,800 | — | — |
| 2021-02-04 | $17.32 | $20.74 | 52,200 | — | — |
| 2021-02-03 | $17.11 | $20.49 | 63,900 | — | — |
| 2021-02-02 | $17.31 | $20.73 | 51,100 | — | — |
| 2021-02-01 | $17.02 | $20.39 | 60,300 | — | — |
| 2021-01-29 | $16.55 | $19.82 | 90,700 | — | — |
| 2021-01-28 | $17.02 | $20.39 | 94,800 | — | — |
| 2021-01-27 | $17.11 | $20.49 | 123,500 | — | — |
| 2021-01-26 | $17.68 | $21.18 | 62,000 | — | — |
| 2021-01-25 | $18.45 | $22.10 | 125,800 | — | — |
| 2021-01-22 | $18.44 | $22.09 | 178,400 | — | — |
| 2021-01-21 | $17.85 | $21.38 | 110,400 | — | — |
| 2021-01-20 | $18.16 | $21.75 | 138,400 | — | — |
| 2021-01-19 | $17.94 | $21.49 | 122,300 | — | — |
| 2021-01-15 | $17.80 | $21.32 | 147,000 | — | — |
| 2021-01-14 | $17.67 | $21.16 | 163,800 | — | — |
| 2021-01-13 | $17.41 | $20.85 | 112,900 | — | — |
| 2021-01-12 | $17.12 | $20.51 | 96,100 | — | — |
| 2021-01-11 | $16.52 | $19.79 | 54,100 | — | — |
| 2021-01-08 | $16.75 | $20.06 | 93,400 | — | — |
| 2021-01-07 | $17.27 | $20.69 | 99,700 | — | — |
| 2021-01-06 | $17.21 | $20.61 | 188,000 | — | — |
| 2021-01-05 | $16.35 | $19.58 | 124,600 | — | — |
| 2021-01-04 | $15.86 | $19.00 | 114,500 | — | — |