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
- 2003-07-29 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 | $16.85 | $70.58 | 135,300 | — | — |
| 2021-12-30 | $16.70 | $69.95 | 81,800 | — | — |
| 2021-12-29 | $16.74 | $69.71 | 78,000 | — | — |
| 2021-12-28 | $16.63 | $69.25 | 92,400 | — | — |
| 2021-12-27 | $16.68 | $69.46 | 57,100 | — | — |
| 2021-12-23 | $16.62 | $69.21 | 75,200 | — | — |
| 2021-12-22 | $16.52 | $68.79 | 126,000 | — | — |
| 2021-12-21 | $16.51 | $68.75 | 71,700 | — | — |
| 2021-12-20 | $16.38 | $68.21 | 50,300 | — | — |
| 2021-12-17 | $16.58 | $69.04 | 49,600 | — | — |
| 2021-12-16 | $16.58 | $69.04 | 54,400 | — | — |
| 2021-12-15 | $16.55 | $68.92 | 64,000 | — | — |
| 2021-12-14 | $16.59 | $69.09 | 59,700 | — | — |
| 2021-12-13 | $16.67 | $69.01 | 75,000 | — | — |
| 2021-12-10 | $16.77 | $69.42 | 46,600 | — | — |
| 2021-12-09 | $16.76 | $69.38 | 44,100 | — | — |
| 2021-12-08 | $16.71 | $69.18 | 48,800 | — | — |
| 2021-12-07 | $16.72 | $69.22 | 66,500 | — | — |
| 2021-12-06 | $16.54 | $68.47 | 60,100 | — | — |
| 2021-12-03 | $16.38 | $67.81 | 105,900 | — | — |
| 2021-12-02 | $16.59 | $68.68 | 176,700 | — | — |
| 2021-12-01 | $16.92 | $70.05 | 66,400 | — | — |
| 2021-11-30 | $17.08 | $70.71 | 67,200 | — | — |
| 2021-11-29 | $17.12 | $70.87 | 45,900 | — | — |
| 2021-11-26 | $17.02 | $70.46 | 65,100 | — | — |
| 2021-11-24 | $17.09 | $70.75 | 31,200 | — | — |
| 2021-11-23 | $17.01 | $70.42 | 44,000 | — | — |
| 2021-11-22 | $17.05 | $70.58 | 24,800 | — | — |
| 2021-11-19 | $17.06 | $70.63 | 53,200 | — | — |
| 2021-11-18 | $17.03 | $70.50 | 58,700 | — | — |
| 2021-11-17 | $17.04 | $70.54 | 38,700 | — | — |
| 2021-11-16 | $17.14 | $70.96 | 62,200 | — | — |
| 2021-11-15 | $17.19 | $71.16 | 31,000 | — | — |
| 2021-11-12 | $17.24 | $71.37 | 46,400 | — | — |
| 2021-11-11 | $17.26 | $71.05 | 52,000 | — | — |
| 2021-11-10 | $17.26 | $71.05 | 42,000 | — | — |
| 2021-11-09 | $17.23 | $70.92 | 60,500 | — | — |
| 2021-11-08 | $17.29 | $71.17 | 35,600 | — | — |
| 2021-11-05 | $17.30 | $71.21 | 40,100 | — | — |
| 2021-11-04 | $17.24 | $70.97 | 39,800 | — | — |
| 2021-11-03 | $17.33 | $71.34 | 28,400 | — | — |
| 2021-11-02 | $17.32 | $71.29 | 62,100 | — | — |
| 2021-11-01 | $17.30 | $71.21 | 84,900 | — | — |
| 2021-10-29 | $17.29 | $71.17 | 64,000 | — | — |
| 2021-10-28 | $17.30 | $71.21 | 43,000 | — | — |
| 2021-10-27 | $17.29 | $71.17 | 60,600 | — | — |
| 2021-10-26 | $17.33 | $71.34 | 53,400 | — | — |
| 2021-10-25 | $17.32 | $71.29 | 48,500 | — | — |
| 2021-10-22 | $17.31 | $71.25 | 48,300 | — | — |
| 2021-10-21 | $17.28 | $71.13 | 56,100 | — | — |
| 2021-10-20 | $17.28 | $71.13 | 74,400 | — | — |
| 2021-10-19 | $17.24 | $70.97 | 38,200 | — | — |
| 2021-10-18 | $17.13 | $70.51 | 30,500 | — | — |
| 2021-10-15 | $17.13 | $70.51 | 52,200 | — | — |
| 2021-10-14 | $17.14 | $70.55 | 41,500 | — | — |
| 2021-10-13 | $17.19 | $70.36 | 65,900 | — | — |
| 2021-10-12 | $17.13 | $70.11 | 61,300 | — | — |
| 2021-10-11 | $17.06 | $69.82 | 48,900 | — | — |
| 2021-10-08 | $17.09 | $69.95 | 41,700 | — | — |
| 2021-10-07 | $17.06 | $69.82 | 77,600 | — | — |
| 2021-10-06 | $17.04 | $69.74 | 82,900 | — | — |
| 2021-10-05 | $17.10 | $69.99 | 63,600 | — | — |
| 2021-10-04 | $17.15 | $70.19 | 92,600 | — | — |
| 2021-10-01 | $17.13 | $70.11 | 38,900 | — | — |
| 2021-09-30 | $17.09 | $69.95 | 104,000 | — | — |
| 2021-09-29 | $17.06 | $69.82 | 48,000 | — | — |
| 2021-09-28 | $16.96 | $69.41 | 66,200 | — | — |
| 2021-09-27 | $17.19 | $70.36 | 48,900 | — | — |
| 2021-09-24 | $17.11 | $70.03 | 44,400 | — | — |
| 2021-09-23 | $17.13 | $70.11 | 68,000 | — | — |
| 2021-09-22 | $17.00 | $69.58 | 119,300 | — | — |
| 2021-09-21 | $17.04 | $69.74 | 65,900 | — | — |
| 2021-09-20 | $16.98 | $69.50 | 143,900 | — | — |
| 2021-09-17 | $17.19 | $70.36 | 71,000 | — | — |
| 2021-09-16 | $17.33 | $70.93 | 43,700 | — | — |
| 2021-09-15 | $17.40 | $71.22 | 70,200 | — | — |
| 2021-09-14 | $17.40 | $71.22 | 70,200 | — | — |
| 2021-09-13 | $17.43 | $70.94 | 55,600 | — | — |
| 2021-09-10 | $17.37 | $70.69 | 83,700 | — | — |
| 2021-09-09 | $17.47 | $71.10 | 78,500 | — | — |
| 2021-09-08 | $17.40 | $70.82 | 54,500 | — | — |
| 2021-09-07 | $17.26 | $70.25 | 74,900 | — | — |
| 2021-09-03 | $17.30 | $70.41 | 77,800 | — | — |
| 2021-09-02 | $17.26 | $70.25 | 80,600 | — | — |
| 2021-09-01 | $17.37 | $70.69 | 57,200 | — | — |
| 2021-08-31 | $17.36 | $70.65 | 72,100 | — | — |
| 2021-08-30 | $17.30 | $70.41 | 47,900 | — | — |
| 2021-08-27 | $17.21 | $70.04 | 49,100 | — | — |
| 2021-08-26 | $17.05 | $69.39 | 57,000 | — | — |
| 2021-08-25 | $17.16 | $69.84 | 119,000 | — | — |
| 2021-08-24 | $17.12 | $69.68 | 112,300 | — | — |
| 2021-08-23 | $17.05 | $69.39 | 55,700 | — | — |
| 2021-08-20 | $16.99 | $69.15 | 93,000 | — | — |
| 2021-08-19 | $17.00 | $69.19 | 96,100 | — | — |
| 2021-08-18 | $16.98 | $69.11 | 96,100 | — | — |
| 2021-08-17 | $16.88 | $68.70 | 96,000 | — | — |
| 2021-08-16 | $16.84 | $68.54 | 147,200 | — | — |
| 2021-08-13 | $16.91 | $68.82 | 126,500 | — | — |
| 2021-08-12 | $17.14 | $69.36 | 77,600 | — | — |
| 2021-08-11 | $17.21 | $69.64 | 274,000 | — | — |
| 2021-08-10 | $17.55 | $71.02 | 54,500 | — | — |
| 2021-08-09 | $17.58 | $71.14 | 64,500 | — | — |
| 2021-08-06 | $17.53 | $70.94 | 43,700 | — | — |
| 2021-08-05 | $17.46 | $70.65 | 52,100 | — | — |
| 2021-08-04 | $17.46 | $70.65 | 54,600 | — | — |
| 2021-08-03 | $17.33 | $70.13 | 37,300 | — | — |
| 2021-08-02 | $17.25 | $69.80 | 62,700 | — | — |
| 2021-07-30 | $17.24 | $69.76 | 86,500 | — | — |
| 2021-07-29 | $17.26 | $69.84 | 73,700 | — | — |
| 2021-07-28 | $17.20 | $69.60 | 44,600 | — | — |
| 2021-07-27 | $17.16 | $69.44 | 59,600 | — | — |
| 2021-07-26 | $17.18 | $69.52 | 61,000 | — | — |
| 2021-07-23 | $17.12 | $69.28 | 62,800 | — | — |
| 2021-07-22 | $17.05 | $68.99 | 68,000 | — | — |
| 2021-07-21 | $16.93 | $68.51 | 52,700 | — | — |
| 2021-07-20 | $16.89 | $68.35 | 95,600 | — | — |
| 2021-07-19 | $16.75 | $67.78 | 76,000 | — | — |
| 2021-07-16 | $16.93 | $68.51 | 49,100 | — | — |
| 2021-07-15 | $16.95 | $68.59 | 71,100 | — | — |
| 2021-07-14 | $17.05 | $68.99 | 61,500 | — | — |
| 2021-07-13 | $17.20 | $69.20 | 71,400 | — | — |
| 2021-07-12 | $17.15 | $69.00 | 64,200 | — | — |
| 2021-07-09 | $17.22 | $69.28 | 77,100 | — | — |
| 2021-07-08 | $17.29 | $69.57 | 50,600 | — | — |
| 2021-07-07 | $17.22 | $69.28 | 48,200 | — | — |
| 2021-07-06 | $17.11 | $68.84 | 57,700 | — | — |
| 2021-07-02 | $17.17 | $69.08 | 48,200 | — | — |
| 2021-07-01 | $17.10 | $68.80 | 62,300 | — | — |
| 2021-06-30 | $17.02 | $68.48 | 176,200 | — | — |
| 2021-06-29 | $17.13 | $68.92 | 87,400 | — | — |
| 2021-06-28 | $17.07 | $68.68 | 54,700 | — | — |
| 2021-06-25 | $17.00 | $68.40 | 42,300 | — | — |
| 2021-06-24 | $17.00 | $68.40 | 48,900 | — | — |
| 2021-06-23 | $16.91 | $68.04 | 58,600 | — | — |
| 2021-06-22 | $16.97 | $68.28 | 108,000 | — | — |
| 2021-06-21 | $17.10 | $68.80 | 74,200 | — | — |
| 2021-06-18 | $17.10 | $68.80 | 36,900 | — | — |
| 2021-06-17 | $17.13 | $68.92 | 60,400 | — | — |
| 2021-06-16 | $17.24 | $69.37 | 95,100 | — | — |
| 2021-06-15 | $17.16 | $69.04 | 68,000 | — | — |
| 2021-06-14 | $17.06 | $68.64 | 69,200 | — | — |
| 2021-06-11 | $17.22 | $68.89 | 73,600 | — | — |
| 2021-06-10 | $17.22 | $68.89 | 82,300 | — | — |
| 2021-06-09 | $17.11 | $68.45 | 77,900 | — | — |
| 2021-06-08 | $17.02 | $68.09 | 60,300 | — | — |
| 2021-06-07 | $17.00 | $68.01 | 67,100 | — | — |
| 2021-06-04 | $17.02 | $68.09 | 97,900 | — | — |
| 2021-06-03 | $16.95 | $67.81 | 84,200 | — | — |
| 2021-06-02 | $17.11 | $68.45 | 139,100 | — | — |
| 2021-06-01 | $17.07 | $68.29 | 129,000 | — | — |
| 2021-05-28 | $17.15 | $68.61 | 86,200 | — | — |
| 2021-05-27 | $17.14 | $68.57 | 71,500 | — | — |
| 2021-05-26 | $17.04 | $68.17 | 124,800 | — | — |
| 2021-05-25 | $17.00 | $68.01 | 51,500 | — | — |
| 2021-05-24 | $17.02 | $68.09 | 121,200 | — | — |
| 2021-05-21 | $16.92 | $67.69 | 77,700 | — | — |
| 2021-05-20 | $16.87 | $67.49 | 58,900 | — | — |
| 2021-05-19 | $16.74 | $66.97 | 70,000 | — | — |
| 2021-05-18 | $16.63 | $66.53 | 71,200 | — | — |
| 2021-05-17 | $16.58 | $66.33 | 51,100 | — | — |
| 2021-05-14 | $16.55 | $66.21 | 89,400 | — | — |
| 2021-05-13 | $16.55 | $66.21 | 86,700 | — | — |
| 2021-05-12 | $16.61 | $66.06 | 141,700 | — | — |
| 2021-05-11 | $16.96 | $67.45 | 65,400 | — | — |
| 2021-05-10 | $17.01 | $67.65 | 61,400 | — | — |
| 2021-05-07 | $16.95 | $67.41 | 103,400 | — | — |
| 2021-05-06 | $16.94 | $67.37 | 133,700 | — | — |
| 2021-05-05 | $17.02 | $67.69 | 48,600 | — | — |
| 2021-05-04 | $16.97 | $67.49 | 112,900 | — | — |
| 2021-05-03 | $16.99 | $67.57 | 84,700 | — | — |
| 2021-04-30 | $16.88 | $67.13 | 79,800 | — | — |
| 2021-04-29 | $16.70 | $66.42 | 72,700 | — | — |
| 2021-04-28 | $16.68 | $66.34 | 92,600 | — | — |
| 2021-04-27 | $16.72 | $66.50 | 106,200 | — | — |
| 2021-04-26 | $16.79 | $66.77 | 77,200 | — | — |
| 2021-04-23 | $16.83 | $66.93 | 51,100 | — | — |
| 2021-04-22 | $16.70 | $66.42 | 59,200 | — | — |
| 2021-04-21 | $16.84 | $66.97 | 77,500 | — | — |
| 2021-04-20 | $16.83 | $66.93 | 77,200 | — | — |
| 2021-04-19 | $16.99 | $67.57 | 89,600 | — | — |
| 2021-04-16 | $16.93 | $67.33 | 48,800 | — | — |
| 2021-04-15 | $16.96 | $67.45 | 58,200 | — | — |
| 2021-04-14 | $16.94 | $67.37 | 105,300 | — | — |
| 2021-04-13 | $16.95 | $67.02 | 95,800 | — | — |
| 2021-04-12 | $16.96 | $67.06 | 110,600 | — | — |
| 2021-04-09 | $16.97 | $67.10 | 127,000 | — | — |
| 2021-04-08 | $16.80 | $66.43 | 126,600 | — | — |
| 2021-04-07 | $16.67 | $65.91 | 103,700 | — | — |
| 2021-04-06 | $16.75 | $66.23 | 58,700 | — | — |
| 2021-04-05 | $16.62 | $65.72 | 122,400 | — | — |
| 2021-04-01 | $16.74 | $66.19 | 106,200 | — | — |
| 2021-03-31 | $16.75 | $66.23 | 174,900 | — | — |
| 2021-03-30 | $16.48 | $65.16 | 58,600 | — | — |
| 2021-03-29 | $16.47 | $65.12 | 76,000 | — | — |
| 2021-03-26 | $16.40 | $64.85 | 55,500 | — | — |
| 2021-03-25 | $16.35 | $64.65 | 96,900 | — | — |
| 2021-03-24 | $16.37 | $64.73 | 80,800 | — | — |
| 2021-03-23 | $16.35 | $64.65 | 62,200 | — | — |
| 2021-03-22 | $16.33 | $64.57 | 101,000 | — | — |
| 2021-03-19 | $16.22 | $64.13 | 79,100 | — | — |
| 2021-03-18 | $16.15 | $63.86 | 70,300 | — | — |
| 2021-03-17 | $16.16 | $63.90 | 47,300 | — | — |
| 2021-03-16 | $16.13 | $63.78 | 69,400 | — | — |
| 2021-03-15 | $16.06 | $63.50 | 62,100 | — | — |
| 2021-03-12 | $15.91 | $62.91 | 47,400 | — | — |
| 2021-03-11 | $16.04 | $63.03 | 133,400 | — | — |
| 2021-03-10 | $16.29 | $64.02 | 68,900 | — | — |
| 2021-03-09 | $16.29 | $64.02 | 86,600 | — | — |
| 2021-03-08 | $16.16 | $63.51 | 88,400 | — | — |
| 2021-03-05 | $16.09 | $63.23 | 75,400 | — | — |
| 2021-03-04 | $15.98 | $62.80 | 125,200 | — | — |
| 2021-03-03 | $16.09 | $63.23 | 83,100 | — | — |
| 2021-03-02 | $16.08 | $63.19 | 67,700 | — | — |
| 2021-03-01 | $15.95 | $62.68 | 68,300 | — | — |
| 2021-02-26 | $15.81 | $62.13 | 87,700 | — | — |
| 2021-02-25 | $15.67 | $61.58 | 97,600 | — | — |
| 2021-02-24 | $15.90 | $62.48 | 82,200 | — | — |
| 2021-02-23 | $15.85 | $62.29 | 131,100 | — | — |
| 2021-02-22 | $15.90 | $62.48 | 90,300 | — | — |
| 2021-02-19 | $15.93 | $62.60 | 121,000 | — | — |
| 2021-02-18 | $15.96 | $62.72 | 79,400 | — | — |
| 2021-02-17 | $15.96 | $62.72 | 103,400 | — | — |
| 2021-02-16 | $15.96 | $62.72 | 100,400 | — | — |
| 2021-02-12 | $16.02 | $62.96 | 84,800 | — | — |
| 2021-02-11 | $16.08 | $62.81 | 76,200 | — | — |
| 2021-02-10 | $16.10 | $62.89 | 86,100 | — | — |
| 2021-02-09 | $16.12 | $62.96 | 57,100 | — | — |
| 2021-02-08 | $16.04 | $62.65 | 79,800 | — | — |
| 2021-02-05 | $15.94 | $62.26 | 72,400 | — | — |
| 2021-02-04 | $15.85 | $61.91 | 130,000 | — | — |
| 2021-02-03 | $15.87 | $61.99 | 110,800 | — | — |
| 2021-02-02 | $15.79 | $61.67 | 58,500 | — | — |
| 2021-02-01 | $15.59 | $60.89 | 280,500 | — | — |
| 2021-01-29 | $15.66 | $61.17 | 72,600 | — | — |
| 2021-01-28 | $15.66 | $61.17 | 138,000 | — | — |
| 2021-01-27 | $15.71 | $61.36 | 144,100 | — | — |
| 2021-01-26 | $15.82 | $61.79 | 123,700 | — | — |
| 2021-01-25 | $15.88 | $62.03 | 119,400 | — | — |
| 2021-01-22 | $15.98 | $62.42 | 141,300 | — | — |
| 2021-01-21 | $16.21 | $63.31 | 95,100 | — | — |
| 2021-01-20 | $16.19 | $63.24 | 59,200 | — | — |
| 2021-01-19 | $16.15 | $63.08 | 80,100 | — | — |
| 2021-01-15 | $15.97 | $62.38 | 99,600 | — | — |
| 2021-01-14 | $16.11 | $62.92 | 81,800 | — | — |
| 2021-01-13 | $16.05 | $62.69 | 130,700 | — | — |
| 2021-01-12 | $15.95 | $62.30 | 89,300 | — | — |
| 2021-01-11 | $15.86 | $61.95 | 97,100 | — | — |
| 2021-01-08 | $15.82 | $61.79 | 116,000 | — | — |
| 2021-01-07 | $15.84 | $61.87 | 120,600 | — | — |
| 2021-01-06 | $15.83 | $61.83 | 328,700 | — | — |
| 2021-01-05 | $15.77 | $61.60 | 249,200 | — | — |
| 2021-01-04 | $15.65 | $61.13 | 278,400 | — | — |