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
- 1988-07-22 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 | $16.95 | $228.34 | 188,967 | — | — |
| 2021-12-30 | $17.04 | $229.55 | 82,933 | — | — |
| 2021-12-29 | $17.04 | $228.19 | 115,067 | — | — |
| 2021-12-28 | $17.04 | $228.19 | 88,300 | — | — |
| 2021-12-27 | $17.01 | $227.79 | 116,900 | — | — |
| 2021-12-23 | $17.04 | $228.19 | 101,367 | — | — |
| 2021-12-22 | $17.01 | $227.79 | 121,133 | — | — |
| 2021-12-21 | $16.98 | $227.38 | 136,733 | — | — |
| 2021-12-20 | $17.04 | $228.19 | 106,100 | — | — |
| 2021-12-17 | $17.07 | $228.59 | 65,567 | — | — |
| 2021-12-16 | $17.07 | $228.59 | 108,700 | — | — |
| 2021-12-15 | $17.01 | $227.79 | 142,900 | — | — |
| 2021-12-14 | $17.25 | $231.00 | 74,800 | — | — |
| 2021-12-13 | $17.55 | $233.66 | 84,233 | — | — |
| 2021-12-10 | $17.34 | $230.87 | 66,533 | — | — |
| 2021-12-09 | $17.37 | $231.27 | 80,267 | — | — |
| 2021-12-08 | $17.31 | $230.47 | 90,733 | — | — |
| 2021-12-07 | $17.34 | $230.87 | 62,500 | — | — |
| 2021-12-06 | $17.34 | $230.87 | 47,800 | — | — |
| 2021-12-03 | $17.31 | $230.47 | 52,133 | — | — |
| 2021-12-02 | $17.34 | $230.87 | 115,700 | — | — |
| 2021-12-01 | $17.58 | $234.06 | 36,600 | — | — |
| 2021-11-30 | $17.64 | $234.86 | 145,633 | — | — |
| 2021-11-29 | $17.28 | $230.07 | 107,767 | — | — |
| 2021-11-26 | $17.22 | $229.27 | 45,200 | — | — |
| 2021-11-24 | $17.22 | $229.27 | 93,633 | — | — |
| 2021-11-23 | $17.19 | $228.87 | 102,567 | — | — |
| 2021-11-22 | $17.28 | $230.07 | 101,467 | — | — |
| 2021-11-19 | $17.55 | $233.66 | 79,933 | — | — |
| 2021-11-18 | $17.52 | $233.26 | 98,633 | — | — |
| 2021-11-17 | $17.37 | $231.27 | 130,533 | — | — |
| 2021-11-16 | $17.25 | $229.67 | 421,400 | — | — |
| 2021-11-15 | $17.85 | $237.66 | 102,267 | — | — |
| 2021-11-12 | $18.00 | $239.65 | 62,367 | — | — |
| 2021-11-11 | $18.12 | $239.90 | 45,000 | — | — |
| 2021-11-10 | $18.12 | $239.90 | 61,733 | — | — |
| 2021-11-09 | $18.15 | $240.30 | 90,767 | — | — |
| 2021-11-08 | $18.12 | $239.90 | 79,433 | — | — |
| 2021-11-05 | $18.15 | $240.30 | 233,167 | — | — |
| 2021-11-04 | $18.30 | $242.29 | 58,967 | — | — |
| 2021-11-03 | $18.21 | $241.10 | 40,967 | — | — |
| 2021-11-02 | $18.21 | $241.10 | 57,400 | — | — |
| 2021-11-01 | $18.24 | $241.49 | 102,767 | — | — |
| 2021-10-29 | $18.30 | $242.29 | 82,700 | — | — |
| 2021-10-28 | $18.30 | $242.29 | 88,567 | — | — |
| 2021-10-27 | $18.27 | $241.89 | 42,033 | — | — |
| 2021-10-26 | $18.30 | $242.29 | 57,067 | — | — |
| 2021-10-25 | $18.27 | $241.89 | 58,400 | — | — |
| 2021-10-22 | $18.36 | $243.08 | 50,800 | — | — |
| 2021-10-21 | $18.39 | $243.48 | 50,833 | — | — |
| 2021-10-20 | $18.39 | $243.48 | 88,833 | — | — |
| 2021-10-19 | $18.42 | $243.88 | 63,933 | — | — |
| 2021-10-18 | $18.42 | $243.88 | 57,900 | — | — |
| 2021-10-15 | $18.45 | $244.27 | 38,500 | — | — |
| 2021-10-14 | $18.54 | $245.47 | 43,300 | — | — |
| 2021-10-13 | $18.69 | $246.11 | 58,933 | — | — |
| 2021-10-12 | $18.69 | $246.11 | 49,833 | — | — |
| 2021-10-11 | $18.81 | $247.69 | 17,767 | — | — |
| 2021-10-08 | $18.90 | $248.88 | 45,200 | — | — |
| 2021-10-07 | $18.69 | $246.11 | 39,467 | — | — |
| 2021-10-06 | $18.51 | $243.74 | 70,667 | — | — |
| 2021-10-05 | $18.84 | $248.09 | 44,567 | — | — |
| 2021-10-04 | $18.45 | $242.95 | 41,933 | — | — |
| 2021-10-01 | $18.57 | $244.53 | 61,367 | — | — |
| 2021-09-30 | $18.30 | $240.98 | 154,300 | — | — |
| 2021-09-29 | $18.30 | $240.98 | 108,367 | — | — |
| 2021-09-28 | $18.57 | $244.53 | 124,100 | — | — |
| 2021-09-27 | $19.17 | $252.43 | 83,633 | — | — |
| 2021-09-24 | $19.20 | $252.83 | 134,800 | — | — |
| 2021-09-23 | $19.02 | $250.46 | 45,467 | — | — |
| 2021-09-22 | $18.96 | $249.67 | 51,900 | — | — |
| 2021-09-21 | $18.96 | $249.67 | 72,033 | — | — |
| 2021-09-20 | $19.05 | $250.85 | 92,900 | — | — |
| 2021-09-17 | $19.26 | $253.62 | 57,133 | — | — |
| 2021-09-16 | $19.38 | $255.20 | 278,900 | — | — |
| 2021-09-15 | $19.47 | $256.38 | 106,867 | — | — |
| 2021-09-14 | $19.29 | $254.01 | 144,033 | — | — |
| 2021-09-13 | $19.50 | $255.44 | 217,100 | — | — |
| 2021-09-10 | $19.38 | $253.87 | 160,467 | — | — |
| 2021-09-09 | $19.11 | $250.34 | 56,233 | — | — |
| 2021-09-08 | $19.14 | $250.73 | 37,100 | — | — |
| 2021-09-07 | $19.14 | $250.73 | 44,200 | — | — |
| 2021-09-03 | $19.08 | $249.94 | 59,667 | — | — |
| 2021-09-02 | $19.14 | $250.73 | 40,633 | — | — |
| 2021-09-01 | $19.14 | $250.73 | 29,000 | — | — |
| 2021-08-31 | $19.11 | $250.34 | 67,600 | — | — |
| 2021-08-30 | $19.08 | $249.94 | 84,733 | — | — |
| 2021-08-27 | $18.99 | $248.76 | 51,700 | — | — |
| 2021-08-26 | $18.96 | $248.37 | 30,133 | — | — |
| 2021-08-25 | $19.05 | $249.55 | 53,567 | — | — |
| 2021-08-24 | $18.87 | $247.19 | 112,433 | — | — |
| 2021-08-23 | $19.08 | $249.94 | 95,900 | — | — |
| 2021-08-20 | $19.14 | $250.73 | 76,700 | — | — |
| 2021-08-19 | $19.17 | $251.12 | 73,200 | — | — |
| 2021-08-18 | $19.14 | $250.73 | 36,200 | — | — |
| 2021-08-17 | $19.17 | $251.12 | 49,533 | — | — |
| 2021-08-16 | $19.20 | $251.52 | 50,033 | — | — |
| 2021-08-13 | $19.17 | $251.12 | 35,033 | — | — |
| 2021-08-12 | $19.17 | $249.80 | 48,900 | — | — |
| 2021-08-11 | $19.20 | $250.19 | 54,867 | — | — |
| 2021-08-10 | $19.17 | $249.80 | 105,367 | — | — |
| 2021-08-09 | $19.38 | $252.53 | 66,400 | — | — |
| 2021-08-06 | $19.47 | $253.71 | 50,833 | — | — |
| 2021-08-05 | $19.50 | $254.10 | 41,600 | — | — |
| 2021-08-04 | $19.47 | $253.71 | 54,300 | — | — |
| 2021-08-03 | $19.44 | $253.31 | 37,967 | — | — |
| 2021-08-02 | $19.38 | $252.53 | 50,500 | — | — |
| 2021-07-30 | $19.20 | $250.19 | 43,700 | — | — |
| 2021-07-29 | $19.17 | $249.80 | 45,867 | — | — |
| 2021-07-28 | $19.20 | $250.19 | 44,800 | — | — |
| 2021-07-27 | $19.11 | $249.01 | 57,300 | — | — |
| 2021-07-26 | $19.20 | $250.19 | 27,233 | — | — |
| 2021-07-23 | $19.17 | $249.80 | 56,033 | — | — |
| 2021-07-22 | $19.14 | $249.41 | 42,467 | — | — |
| 2021-07-21 | $19.02 | $247.84 | 21,867 | — | — |
| 2021-07-20 | $18.99 | $247.45 | 26,733 | — | — |
| 2021-07-19 | $18.99 | $247.45 | 81,633 | — | — |
| 2021-07-16 | $18.99 | $247.45 | 45,333 | — | — |
| 2021-07-15 | $18.93 | $246.67 | 42,933 | — | — |
| 2021-07-14 | $18.87 | $245.89 | 73,333 | — | — |
| 2021-07-13 | $19.17 | $248.48 | 63,800 | — | — |
| 2021-07-12 | $19.11 | $247.70 | 53,000 | — | — |
| 2021-07-09 | $18.90 | $244.98 | 50,267 | — | — |
| 2021-07-08 | $18.87 | $244.59 | 36,167 | — | — |
| 2021-07-07 | $19.05 | $246.92 | 46,833 | — | — |
| 2021-07-06 | $18.96 | $245.76 | 68,133 | — | — |
| 2021-07-02 | $18.78 | $243.42 | 68,767 | — | — |
| 2021-07-01 | $18.81 | $243.81 | 80,200 | — | — |
| 2021-06-30 | $19.02 | $246.53 | 84,333 | — | — |
| 2021-06-29 | $19.14 | $248.09 | 166,067 | — | — |
| 2021-06-28 | $18.90 | $244.98 | 72,167 | — | — |
| 2021-06-25 | $18.75 | $243.03 | 49,233 | — | — |
| 2021-06-24 | $18.81 | $243.81 | 50,067 | — | — |
| 2021-06-23 | $18.90 | $244.98 | 75,367 | — | — |
| 2021-06-22 | $18.84 | $244.20 | 78,133 | — | — |
| 2021-06-21 | $18.78 | $243.42 | 69,267 | — | — |
| 2021-06-18 | $18.87 | $244.59 | 47,333 | — | — |
| 2021-06-17 | $18.90 | $244.98 | 43,167 | — | — |
| 2021-06-16 | $18.81 | $243.81 | 84,500 | — | — |
| 2021-06-15 | $18.90 | $244.98 | 86,667 | — | — |
| 2021-06-14 | $18.87 | $244.59 | 40,700 | — | — |
| 2021-06-11 | $18.87 | $243.28 | 90,333 | — | — |
| 2021-06-10 | $18.81 | $242.50 | 29,900 | — | — |
| 2021-06-09 | $18.69 | $240.96 | 92,167 | — | — |
| 2021-06-08 | $18.81 | $242.50 | 35,233 | — | — |
| 2021-06-07 | $18.81 | $242.50 | 61,967 | — | — |
| 2021-06-04 | $18.72 | $241.34 | 60,900 | — | — |
| 2021-06-03 | $18.90 | $243.66 | 37,800 | — | — |
| 2021-06-02 | $18.99 | $244.82 | 134,500 | — | — |
| 2021-06-01 | $19.08 | $245.99 | 136,067 | — | — |
| 2021-05-28 | $19.23 | $247.92 | 165,033 | — | — |
| 2021-05-27 | $19.05 | $245.60 | 141,500 | — | — |
| 2021-05-26 | $18.78 | $242.12 | 56,600 | — | — |
| 2021-05-25 | $18.78 | $242.12 | 66,767 | — | — |
| 2021-05-24 | $18.81 | $242.50 | 106,767 | — | — |
| 2021-05-21 | $18.63 | $240.18 | 43,367 | — | — |
| 2021-05-20 | $18.60 | $239.80 | 64,367 | — | — |
| 2021-05-19 | $18.57 | $239.41 | 55,333 | — | — |
| 2021-05-18 | $18.48 | $238.25 | 49,633 | — | — |
| 2021-05-17 | $18.51 | $238.64 | 60,333 | — | — |
| 2021-05-14 | $18.57 | $239.41 | 103,367 | — | — |
| 2021-05-13 | $18.84 | $242.89 | 293,733 | — | — |
| 2021-05-12 | $18.51 | $237.33 | 71,767 | — | — |
| 2021-05-11 | $18.48 | $236.95 | 75,033 | — | — |
| 2021-05-10 | $18.48 | $236.95 | 166,767 | — | — |
| 2021-05-07 | $18.48 | $236.95 | 75,267 | — | — |
| 2021-05-06 | $18.51 | $237.33 | 131,200 | — | — |
| 2021-05-05 | $18.48 | $236.95 | 134,300 | — | — |
| 2021-05-04 | $18.54 | $237.72 | 121,400 | — | — |
| 2021-05-03 | $18.51 | $237.33 | 162,400 | — | — |
| 2021-04-30 | $18.45 | $236.56 | 62,100 | — | — |
| 2021-04-29 | $18.36 | $235.41 | 65,833 | — | — |
| 2021-04-28 | $18.45 | $236.56 | 115,667 | — | — |
| 2021-04-27 | $18.45 | $236.56 | 44,667 | — | — |
| 2021-04-26 | $18.39 | $235.79 | 78,500 | — | — |
| 2021-04-23 | $18.30 | $234.64 | 55,033 | — | — |
| 2021-04-22 | $18.42 | $236.18 | 43,733 | — | — |
| 2021-04-21 | $18.39 | $235.79 | 107,400 | — | — |
| 2021-04-20 | $18.27 | $234.25 | 80,267 | — | — |
| 2021-04-19 | $18.27 | $234.25 | 112,833 | — | — |
| 2021-04-16 | $18.30 | $234.64 | 39,633 | — | — |
| 2021-04-15 | $18.39 | $235.79 | 70,800 | — | — |
| 2021-04-14 | $18.30 | $234.64 | 73,933 | — | — |
| 2021-04-13 | $18.39 | $234.50 | 95,333 | — | — |
| 2021-04-12 | $18.42 | $234.88 | 53,133 | — | — |
| 2021-04-09 | $18.33 | $233.73 | 52,200 | — | — |
| 2021-04-08 | $18.27 | $232.97 | 78,500 | — | — |
| 2021-04-07 | $18.36 | $234.11 | 89,100 | — | — |
| 2021-04-06 | $18.27 | $232.97 | 56,933 | — | — |
| 2021-04-05 | $18.27 | $232.97 | 97,300 | — | — |
| 2021-04-01 | $18.30 | $233.35 | 135,467 | — | — |
| 2021-03-31 | $18.33 | $233.73 | 67,333 | — | — |
| 2021-03-30 | $18.27 | $232.97 | 56,967 | — | — |
| 2021-03-29 | $18.27 | $232.97 | 51,400 | — | — |
| 2021-03-26 | $18.21 | $232.20 | 34,367 | — | — |
| 2021-03-25 | $18.30 | $233.35 | 63,800 | — | — |
| 2021-03-24 | $18.30 | $233.35 | 56,967 | — | — |
| 2021-03-23 | $18.24 | $232.58 | 31,433 | — | — |
| 2021-03-22 | $18.15 | $231.44 | 52,333 | — | — |
| 2021-03-19 | $18.15 | $231.44 | 30,767 | — | — |
| 2021-03-18 | $18.12 | $231.05 | 69,867 | — | — |
| 2021-03-17 | $18.27 | $232.97 | 41,567 | — | — |
| 2021-03-16 | $18.15 | $231.44 | 59,900 | — | — |
| 2021-03-15 | $18.12 | $231.05 | 112,833 | — | — |
| 2021-03-12 | $18.15 | $231.44 | 96,333 | — | — |
| 2021-03-11 | $18.33 | $232.44 | 88,500 | — | — |
| 2021-03-10 | $18.33 | $232.44 | 79,033 | — | — |
| 2021-03-09 | $18.27 | $231.68 | 124,300 | — | — |
| 2021-03-08 | $18.21 | $230.92 | 93,633 | — | — |
| 2021-03-05 | $18.24 | $231.30 | 80,100 | — | — |
| 2021-03-04 | $18.21 | $230.92 | 94,800 | — | — |
| 2021-03-03 | $18.24 | $231.30 | 71,800 | — | — |
| 2021-03-02 | $18.45 | $233.96 | 153,867 | — | — |
| 2021-03-01 | $18.21 | $230.92 | 136,167 | — | — |
| 2021-02-26 | $18.21 | $230.92 | 82,867 | — | — |
| 2021-02-25 | $18.27 | $231.68 | 83,367 | — | — |
| 2021-02-24 | $18.36 | $232.82 | 76,933 | — | — |
| 2021-02-23 | $18.33 | $232.44 | 61,300 | — | — |
| 2021-02-22 | $18.36 | $232.82 | 61,867 | — | — |
| 2021-02-19 | $18.39 | $233.20 | 71,200 | — | — |
| 2021-02-18 | $18.42 | $233.58 | 42,933 | — | — |
| 2021-02-17 | $18.51 | $234.72 | 73,300 | — | — |
| 2021-02-16 | $18.27 | $231.68 | 79,567 | — | — |
| 2021-02-12 | $18.39 | $233.20 | 59,467 | — | — |
| 2021-02-11 | $18.51 | $233.44 | 62,333 | — | — |
| 2021-02-10 | $18.48 | $233.06 | 190,433 | — | — |
| 2021-02-09 | $18.51 | $233.44 | 52,167 | — | — |
| 2021-02-08 | $18.45 | $232.68 | 52,567 | — | — |
| 2021-02-05 | $18.48 | $233.06 | 49,267 | — | — |
| 2021-02-04 | $18.48 | $233.06 | 55,000 | — | — |
| 2021-02-03 | $18.48 | $233.06 | 61,633 | — | — |
| 2021-02-02 | $18.30 | $230.79 | 41,367 | — | — |
| 2021-02-01 | $18.36 | $231.55 | 80,967 | — | — |
| 2021-01-29 | $18.51 | $233.44 | 39,867 | — | — |
| 2021-01-28 | $18.39 | $231.93 | 72,067 | — | — |
| 2021-01-27 | $18.39 | $231.93 | 46,267 | — | — |
| 2021-01-26 | $18.36 | $231.55 | 72,467 | — | — |
| 2021-01-25 | $18.39 | $231.93 | 76,933 | — | — |
| 2021-01-22 | $18.30 | $230.79 | 52,400 | — | — |
| 2021-01-21 | $18.24 | $230.03 | 60,933 | — | — |
| 2021-01-20 | $18.36 | $231.55 | 144,033 | — | — |
| 2021-01-19 | $18.33 | $231.17 | 146,533 | — | — |
| 2021-01-15 | $18.00 | $227.01 | 131,833 | — | — |
| 2021-01-14 | $18.06 | $227.76 | 72,100 | — | — |
| 2021-01-13 | $18.12 | $228.52 | 97,833 | — | — |
| 2021-01-12 | $18.09 | $228.14 | 171,267 | — | — |
| 2021-01-11 | $18.27 | $230.41 | 106,167 | — | — |
| 2021-01-08 | $18.18 | $229.28 | 53,567 | — | — |
| 2021-01-07 | $18.18 | $229.28 | 79,767 | — | — |
| 2021-01-06 | $18.15 | $228.90 | 135,400 | — | — |
| 2021-01-05 | $18.24 | $230.03 | 38,967 | — | — |
| 2021-01-04 | $18.24 | $230.03 | 103,567 | — | — |