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
- 1993-06-11 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 | $17.26 | $23.25 | 132,000 | — | — |
| 2021-12-30 | $17.28 | $23.27 | 86,000 | — | — |
| 2021-12-29 | $17.44 | $23.49 | 108,800 | — | — |
| 2021-12-28 | $17.50 | $23.57 | 153,200 | — | — |
| 2021-12-27 | $17.62 | $23.72 | 137,200 | — | — |
| 2021-12-23 | $17.34 | $23.36 | 66,400 | — | — |
| 2021-12-22 | $17.49 | $23.56 | 148,800 | — | — |
| 2021-12-21 | $17.25 | $23.23 | 233,200 | — | — |
| 2021-12-20 | $17.07 | $22.99 | 394,800 | — | — |
| 2021-12-17 | $16.75 | $22.56 | 443,600 | — | — |
| 2021-12-16 | $16.39 | $22.07 | 248,000 | — | — |
| 2021-12-15 | $16.46 | $22.17 | 358,800 | — | — |
| 2021-12-14 | $16.51 | $22.23 | 363,200 | — | — |
| 2021-12-13 | $16.74 | $22.55 | 204,000 | — | — |
| 2021-12-10 | $17.30 | $23.30 | 88,400 | — | — |
| 2021-12-09 | $17.19 | $23.16 | 48,400 | — | — |
| 2021-12-08 | $17.57 | $23.66 | 49,600 | — | — |
| 2021-12-07 | $17.64 | $23.75 | 103,600 | — | — |
| 2021-12-06 | $17.59 | $23.69 | 82,400 | — | — |
| 2021-12-03 | $17.36 | $23.38 | 55,600 | — | — |
| 2021-12-02 | $17.80 | $23.97 | 140,000 | — | — |
| 2021-12-01 | $17.44 | $23.49 | 165,200 | — | — |
| 2021-11-30 | $17.65 | $23.77 | 122,800 | — | — |
| 2021-11-29 | $18.24 | $24.56 | 91,600 | — | — |
| 2021-11-26 | $18.50 | $24.91 | 165,200 | — | — |
| 2021-11-24 | $19.07 | $25.68 | 95,200 | — | — |
| 2021-11-23 | $19.26 | $25.94 | 90,000 | — | — |
| 2021-11-22 | $19.03 | $25.63 | 192,800 | — | — |
| 2021-11-19 | $18.82 | $25.34 | 159,600 | — | — |
| 2021-11-18 | $18.90 | $25.45 | 238,000 | — | — |
| 2021-11-17 | $19.18 | $25.73 | 59,600 | — | — |
| 2021-11-16 | $19.57 | $26.25 | 61,200 | — | — |
| 2021-11-15 | $19.50 | $26.16 | 151,600 | — | — |
| 2021-11-12 | $19.98 | $26.80 | 54,800 | — | — |
| 2021-11-11 | $20.07 | $26.93 | 82,000 | — | — |
| 2021-11-10 | $19.90 | $26.69 | 124,400 | — | — |
| 2021-11-09 | $20.06 | $26.92 | 91,200 | — | — |
| 2021-11-08 | $20.32 | $27.25 | 190,400 | — | — |
| 2021-11-05 | $20.58 | $27.61 | 167,600 | — | — |
| 2021-11-04 | $19.85 | $26.63 | 344,000 | — | — |
| 2021-11-03 | $21.31 | $28.59 | 204,000 | — | — |
| 2021-11-02 | $21.13 | $28.35 | 152,800 | — | — |
| 2021-11-01 | $20.93 | $28.08 | 271,200 | — | — |
| 2021-10-29 | $20.50 | $27.50 | 230,800 | — | — |
| 2021-10-28 | $20.50 | $27.50 | 150,400 | — | — |
| 2021-10-27 | $20.40 | $27.37 | 95,600 | — | — |
| 2021-10-26 | $20.25 | $27.17 | 129,600 | — | — |
| 2021-10-25 | $20.48 | $27.48 | 108,400 | — | — |
| 2021-10-22 | $20.38 | $27.33 | 143,600 | — | — |
| 2021-10-21 | $20.39 | $27.35 | 160,000 | — | — |
| 2021-10-20 | $20.52 | $27.53 | 138,000 | — | — |
| 2021-10-19 | $20.24 | $27.15 | 127,600 | — | — |
| 2021-10-18 | $19.98 | $26.81 | 74,000 | — | — |
| 2021-10-15 | $19.94 | $26.75 | 194,800 | — | — |
| 2021-10-14 | $19.64 | $26.35 | 98,800 | — | — |
| 2021-10-13 | $19.83 | $26.60 | 53,600 | — | — |
| 2021-10-12 | $20.22 | $27.12 | 126,000 | — | — |
| 2021-10-11 | $20.37 | $27.33 | 202,800 | — | — |
| 2021-10-08 | $20.42 | $27.40 | 251,600 | — | — |
| 2021-10-07 | $20.00 | $26.83 | 218,800 | — | — |
| 2021-10-06 | $19.88 | $26.66 | 103,200 | — | — |
| 2021-10-05 | $19.87 | $26.66 | 47,600 | — | — |
| 2021-10-04 | $19.66 | $26.37 | 75,200 | — | — |
| 2021-10-01 | $19.84 | $26.61 | 105,200 | — | — |
| 2021-09-30 | $19.07 | $25.58 | 86,000 | — | — |
| 2021-09-29 | $19.58 | $26.27 | 48,400 | — | — |
| 2021-09-28 | $19.43 | $26.07 | 77,200 | — | — |
| 2021-09-27 | $19.88 | $26.66 | 154,000 | — | — |
| 2021-09-24 | $19.62 | $26.32 | 88,400 | — | — |
| 2021-09-23 | $19.16 | $25.70 | 61,600 | — | — |
| 2021-09-22 | $18.98 | $25.46 | 91,200 | — | — |
| 2021-09-21 | $18.40 | $24.69 | 82,000 | — | — |
| 2021-09-20 | $18.49 | $24.80 | 91,200 | — | — |
| 2021-09-17 | $18.45 | $24.76 | 528,400 | — | — |
| 2021-09-16 | $19.02 | $25.51 | 111,200 | — | — |
| 2021-09-15 | $19.03 | $25.52 | 104,400 | — | — |
| 2021-09-14 | $18.57 | $24.91 | 50,000 | — | — |
| 2021-09-13 | $18.98 | $25.46 | 103,600 | — | — |
| 2021-09-10 | $19.16 | $25.71 | 82,800 | — | — |
| 2021-09-09 | $19.31 | $25.91 | 118,400 | — | — |
| 2021-09-08 | $19.58 | $26.27 | 101,200 | — | — |
| 2021-09-07 | $19.23 | $25.79 | 65,600 | — | — |
| 2021-09-03 | $19.31 | $25.90 | 72,000 | — | — |
| 2021-09-02 | $19.47 | $26.12 | 84,800 | — | — |
| 2021-09-01 | $19.31 | $25.90 | 29,600 | — | — |
| 2021-08-31 | $19.38 | $25.99 | 138,800 | — | — |
| 2021-08-30 | $19.09 | $25.61 | 70,400 | — | — |
| 2021-08-27 | $19.11 | $25.64 | 117,200 | — | — |
| 2021-08-26 | $18.74 | $25.14 | 64,000 | — | — |
| 2021-08-25 | $18.67 | $25.05 | 60,800 | — | — |
| 2021-08-24 | $18.76 | $25.16 | 34,000 | — | — |
| 2021-08-23 | $18.89 | $25.34 | 57,200 | — | — |
| 2021-08-20 | $18.65 | $25.01 | 122,800 | — | — |
| 2021-08-19 | $18.64 | $25.00 | 57,600 | — | — |
| 2021-08-18 | $18.67 | $24.95 | 37,600 | — | — |
| 2021-08-17 | $19.21 | $25.66 | 39,600 | — | — |
| 2021-08-16 | $19.50 | $26.06 | 48,800 | — | — |
| 2021-08-13 | $19.60 | $26.19 | 42,000 | — | — |
| 2021-08-12 | $19.71 | $26.34 | 70,800 | — | — |
| 2021-08-11 | $19.55 | $26.12 | 35,600 | — | — |
| 2021-08-10 | $19.55 | $26.13 | 64,400 | — | — |
| 2021-08-09 | $19.48 | $26.03 | 134,400 | — | — |
| 2021-08-06 | $19.00 | $25.38 | 69,600 | — | — |
| 2021-08-05 | $19.18 | $25.63 | 118,400 | — | — |
| 2021-08-04 | $17.93 | $23.95 | 64,000 | — | — |
| 2021-08-03 | $18.14 | $24.23 | 76,400 | — | — |
| 2021-08-02 | $18.13 | $24.23 | 56,800 | — | — |
| 2021-07-30 | $18.30 | $24.46 | 48,400 | — | — |
| 2021-07-29 | $18.30 | $24.46 | 40,800 | — | — |
| 2021-07-28 | $18.22 | $24.34 | 59,600 | — | — |
| 2021-07-27 | $17.95 | $23.99 | 59,200 | — | — |
| 2021-07-26 | $17.76 | $23.73 | 48,400 | — | — |
| 2021-07-23 | $17.95 | $23.98 | 30,000 | — | — |
| 2021-07-22 | $17.55 | $23.45 | 30,400 | — | — |
| 2021-07-21 | $17.94 | $23.97 | 58,400 | — | — |
| 2021-07-20 | $17.78 | $23.75 | 133,600 | — | — |
| 2021-07-19 | $17.42 | $23.27 | 95,600 | — | — |
| 2021-07-16 | $18.16 | $24.26 | 130,400 | — | — |
| 2021-07-15 | $18.16 | $24.26 | 61,600 | — | — |
| 2021-07-14 | $18.24 | $24.37 | 70,400 | — | — |
| 2021-07-13 | $18.06 | $24.13 | 66,000 | — | — |
| 2021-07-12 | $18.17 | $24.28 | 56,800 | — | — |
| 2021-07-09 | $18.12 | $24.21 | 96,800 | — | — |
| 2021-07-08 | $17.84 | $23.84 | 74,400 | — | — |
| 2021-07-07 | $17.95 | $23.98 | 165,600 | — | — |
| 2021-07-06 | $17.59 | $23.50 | 114,400 | — | — |
| 2021-07-02 | $18.14 | $24.23 | 54,000 | — | — |
| 2021-07-01 | $18.34 | $24.51 | 104,800 | — | — |
| 2021-06-30 | $18.15 | $24.25 | 69,600 | — | — |
| 2021-06-29 | $18.26 | $24.40 | 54,800 | — | — |
| 2021-06-28 | $18.54 | $24.77 | 101,200 | — | — |
| 2021-06-25 | $19.00 | $25.39 | 456,000 | — | — |
| 2021-06-24 | $18.69 | $24.98 | 106,000 | — | — |
| 2021-06-23 | $18.34 | $24.51 | 100,400 | — | — |
| 2021-06-22 | $18.20 | $24.31 | 133,200 | — | — |
| 2021-06-21 | $17.98 | $24.02 | 121,200 | — | — |
| 2021-06-18 | $17.73 | $23.69 | 381,600 | — | — |
| 2021-06-17 | $18.56 | $24.79 | 116,800 | — | — |
| 2021-06-16 | $18.66 | $24.94 | 97,600 | — | — |
| 2021-06-15 | $18.98 | $25.35 | 77,200 | — | — |
| 2021-06-14 | $18.86 | $25.19 | 127,200 | — | — |
| 2021-06-11 | $18.83 | $25.16 | 71,600 | — | — |
| 2021-06-10 | $18.80 | $25.12 | 85,600 | — | — |
| 2021-06-09 | $18.79 | $25.11 | 74,400 | — | — |
| 2021-06-08 | $18.73 | $25.03 | 66,800 | — | — |
| 2021-06-07 | $18.65 | $24.92 | 60,800 | — | — |
| 2021-06-04 | $18.59 | $24.85 | 98,000 | — | — |
| 2021-06-03 | $18.67 | $24.95 | 96,400 | — | — |
| 2021-06-02 | $18.50 | $24.72 | 130,800 | — | — |
| 2021-06-01 | $18.63 | $24.89 | 92,800 | — | — |
| 2021-05-28 | $18.62 | $24.88 | 56,000 | — | — |
| 2021-05-27 | $18.88 | $25.22 | 52,000 | — | — |
| 2021-05-26 | $18.68 | $24.97 | 112,800 | — | — |
| 2021-05-25 | $18.45 | $24.66 | 132,800 | — | — |
| 2021-05-24 | $18.92 | $25.27 | 164,800 | — | — |
| 2021-05-21 | $18.56 | $24.80 | 123,600 | — | — |
| 2021-05-20 | $18.56 | $24.80 | 104,400 | — | — |
| 2021-05-19 | $18.42 | $24.52 | 75,200 | — | — |
| 2021-05-18 | $18.65 | $24.82 | 106,800 | — | — |
| 2021-05-17 | $18.64 | $24.80 | 98,800 | — | — |
| 2021-05-14 | $18.58 | $24.72 | 96,800 | — | — |
| 2021-05-13 | $18.56 | $24.70 | 92,800 | — | — |
| 2021-05-12 | $18.14 | $24.14 | 117,200 | — | — |
| 2021-05-11 | $18.73 | $24.92 | 104,800 | — | — |
| 2021-05-10 | $19.81 | $26.37 | 284,000 | — | — |
| 2021-05-07 | $19.60 | $26.08 | 182,000 | — | — |
| 2021-05-06 | $19.18 | $25.53 | 201,200 | — | — |
| 2021-05-05 | $18.55 | $24.68 | 95,600 | — | — |
| 2021-05-04 | $18.88 | $25.12 | 102,400 | — | — |
| 2021-05-03 | $19.11 | $25.43 | 191,200 | — | — |
| 2021-04-30 | $18.33 | $24.40 | 235,600 | — | — |
| 2021-04-29 | $17.88 | $23.79 | 91,600 | — | — |
| 2021-04-28 | $17.64 | $23.47 | 119,200 | — | — |
| 2021-04-27 | $17.41 | $23.17 | 126,000 | — | — |
| 2021-04-26 | $17.29 | $23.01 | 90,400 | — | — |
| 2021-04-23 | $17.57 | $23.38 | 103,600 | — | — |
| 2021-04-22 | $17.26 | $22.98 | 99,200 | — | — |
| 2021-04-21 | $17.27 | $22.99 | 236,400 | — | — |
| 2021-04-20 | $17.25 | $22.95 | 71,200 | — | — |
| 2021-04-19 | $17.30 | $23.01 | 80,800 | — | — |
| 2021-04-16 | $17.58 | $23.39 | 87,200 | — | — |
| 2021-04-15 | $17.37 | $23.11 | 60,000 | — | — |
| 2021-04-14 | $17.42 | $23.19 | 44,400 | — | — |
| 2021-04-13 | $17.34 | $23.08 | 234,800 | — | — |
| 2021-04-12 | $17.52 | $23.31 | 127,600 | — | — |
| 2021-04-09 | $17.78 | $23.66 | 64,800 | — | — |
| 2021-04-08 | $17.95 | $23.88 | 52,400 | — | — |
| 2021-04-07 | $17.82 | $23.71 | 98,400 | — | — |
| 2021-04-06 | $17.93 | $23.86 | 59,200 | — | — |
| 2021-04-05 | $18.03 | $23.99 | 100,000 | — | — |
| 2021-04-01 | $17.83 | $23.72 | 111,200 | — | — |
| 2021-03-31 | $17.22 | $22.91 | 234,400 | — | — |
| 2021-03-30 | $17.32 | $23.05 | 103,600 | — | — |
| 2021-03-29 | $17.25 | $22.96 | 107,600 | — | — |
| 2021-03-26 | $17.57 | $23.38 | 93,200 | — | — |
| 2021-03-25 | $17.45 | $23.22 | 144,800 | — | — |
| 2021-03-24 | $17.29 | $23.01 | 110,800 | — | — |
| 2021-03-23 | $17.42 | $23.18 | 157,600 | — | — |
| 2021-03-22 | $17.75 | $23.62 | 246,400 | — | — |
| 2021-03-19 | $18.32 | $24.38 | 748,800 | — | — |
| 2021-03-18 | $17.71 | $23.56 | 159,200 | — | — |
| 2021-03-17 | $17.55 | $23.25 | 108,400 | — | — |
| 2021-03-16 | $17.66 | $23.40 | 160,400 | — | — |
| 2021-03-15 | $18.42 | $24.41 | 227,200 | — | — |
| 2021-03-12 | $18.32 | $24.27 | 146,800 | — | — |
| 2021-03-11 | $17.97 | $23.81 | 205,200 | — | — |
| 2021-03-10 | $17.76 | $23.53 | 179,600 | — | — |
| 2021-03-09 | $18.24 | $24.16 | 149,200 | — | — |
| 2021-03-08 | $18.65 | $24.71 | 160,000 | — | — |
| 2021-03-05 | $17.91 | $23.72 | 203,600 | — | — |
| 2021-03-04 | $17.56 | $23.27 | 207,600 | — | — |
| 2021-03-03 | $18.63 | $24.68 | 160,400 | — | — |
| 2021-03-02 | $18.65 | $24.72 | 203,200 | — | — |
| 2021-03-01 | $18.32 | $24.28 | 180,400 | — | — |
| 2021-02-26 | $17.80 | $23.59 | 108,400 | — | — |
| 2021-02-25 | $17.98 | $23.82 | 112,800 | — | — |
| 2021-02-24 | $18.22 | $24.14 | 108,400 | — | — |
| 2021-02-23 | $18.19 | $24.10 | 168,000 | — | — |
| 2021-02-22 | $18.29 | $24.23 | 116,000 | — | — |
| 2021-02-19 | $17.90 | $23.72 | 126,400 | — | — |
| 2021-02-18 | $17.58 | $23.30 | 188,400 | — | — |
| 2021-02-17 | $17.56 | $23.26 | 183,200 | — | — |
| 2021-02-16 | $17.48 | $23.16 | 185,200 | — | — |
| 2021-02-12 | $17.48 | $23.16 | 110,400 | — | — |
| 2021-02-11 | $17.66 | $23.39 | 101,600 | — | — |
| 2021-02-10 | $17.42 | $23.09 | 99,600 | — | — |
| 2021-02-09 | $17.59 | $23.31 | 105,200 | — | — |
| 2021-02-08 | $17.21 | $22.80 | 88,800 | — | — |
| 2021-02-05 | $16.72 | $22.16 | 78,800 | — | — |
| 2021-02-04 | $16.85 | $22.33 | 127,200 | — | — |
| 2021-02-03 | $16.40 | $21.72 | 91,600 | — | — |
| 2021-02-02 | $16.38 | $21.70 | 116,000 | — | — |
| 2021-02-01 | $16.14 | $21.38 | 113,600 | — | — |
| 2021-01-29 | $15.76 | $20.89 | 237,200 | — | — |
| 2021-01-28 | $16.15 | $21.40 | 176,000 | — | — |
| 2021-01-27 | $16.24 | $21.51 | 164,000 | — | — |
| 2021-01-26 | $16.64 | $22.05 | 118,800 | — | — |
| 2021-01-25 | $16.83 | $22.30 | 115,600 | — | — |
| 2021-01-22 | $16.97 | $22.48 | 230,400 | — | — |
| 2021-01-21 | $16.86 | $22.34 | 128,800 | — | — |
| 2021-01-20 | $17.13 | $22.70 | 126,800 | — | — |
| 2021-01-19 | $16.99 | $22.51 | 103,600 | — | — |
| 2021-01-15 | $16.93 | $22.43 | 106,800 | — | — |
| 2021-01-14 | $17.35 | $22.99 | 210,000 | — | — |
| 2021-01-13 | $17.27 | $22.88 | 117,600 | — | — |
| 2021-01-12 | $17.79 | $23.58 | 124,400 | — | — |
| 2021-01-11 | $17.34 | $22.97 | 124,000 | — | — |
| 2021-01-08 | $17.55 | $23.26 | 138,400 | — | — |
| 2021-01-07 | $17.89 | $23.70 | 158,800 | — | — |
| 2021-01-06 | $17.90 | $23.72 | 213,600 | — | — |
| 2021-01-05 | $16.71 | $22.14 | 220,000 | — | — |
| 2021-01-04 | $16.44 | $21.78 | 191,200 | — | — |