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
- 1992-09-24 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 | $16.60 | $66.31 | 79,700 | — | — |
| 2021-12-30 | $16.63 | $66.43 | 366,700 | — | — |
| 2021-12-29 | $16.88 | $67.43 | 103,600 | — | — |
| 2021-12-28 | $17.29 | $69.07 | 80,300 | — | — |
| 2021-12-27 | $17.21 | $68.75 | 96,700 | — | — |
| 2021-12-23 | $17.00 | $67.91 | 80,900 | — | — |
| 2021-12-22 | $16.95 | $67.71 | 128,300 | — | — |
| 2021-12-21 | $16.75 | $66.91 | 97,400 | — | — |
| 2021-12-20 | $16.51 | $65.95 | 237,600 | — | — |
| 2021-12-17 | $16.94 | $67.67 | 153,300 | — | — |
| 2021-12-16 | $17.02 | $67.99 | 186,100 | — | — |
| 2021-12-15 | $16.73 | $66.83 | 191,600 | — | — |
| 2021-12-14 | $16.79 | $67.07 | 141,700 | — | — |
| 2021-12-13 | $16.48 | $65.83 | 194,800 | — | — |
| 2021-12-10 | $16.62 | $66.39 | 172,900 | — | — |
| 2021-12-09 | $16.55 | $66.11 | 113,400 | — | — |
| 2021-12-08 | $16.59 | $66.27 | 102,700 | — | — |
| 2021-12-07 | $16.69 | $66.67 | 176,800 | — | — |
| 2021-12-06 | $16.56 | $66.15 | 196,800 | — | — |
| 2021-12-03 | $16.20 | $64.71 | 299,100 | — | — |
| 2021-12-02 | $16.66 | $66.55 | 166,000 | — | — |
| 2021-12-01 | $16.21 | $64.75 | 191,700 | — | — |
| 2021-11-30 | $16.25 | $64.91 | 362,000 | — | — |
| 2021-11-29 | $16.39 | $65.47 | 146,300 | — | — |
| 2021-11-26 | $16.56 | $66.15 | 86,900 | — | — |
| 2021-11-24 | $16.84 | $67.27 | 137,900 | — | — |
| 2021-11-23 | $16.93 | $67.63 | 165,300 | — | — |
| 2021-11-22 | $16.77 | $66.99 | 180,100 | — | — |
| 2021-11-19 | $16.40 | $65.51 | 139,300 | — | — |
| 2021-11-18 | $16.60 | $66.31 | 138,800 | — | — |
| 2021-11-17 | $16.69 | $66.67 | 148,800 | — | — |
| 2021-11-16 | $17.11 | $68.35 | 130,500 | — | — |
| 2021-11-15 | $17.36 | $69.34 | 135,100 | — | — |
| 2021-11-12 | $17.10 | $68.31 | 124,300 | — | — |
| 2021-11-11 | $16.85 | $67.31 | 141,300 | — | — |
| 2021-11-10 | $16.73 | $66.83 | 213,900 | — | — |
| 2021-11-09 | $17.06 | $68.15 | 118,500 | — | — |
| 2021-11-08 | $17.40 | $69.50 | 140,000 | — | — |
| 2021-11-05 | $17.91 | $70.54 | 137,700 | — | — |
| 2021-11-04 | $17.63 | $69.44 | 105,400 | — | — |
| 2021-11-03 | $17.68 | $69.64 | 178,900 | — | — |
| 2021-11-02 | $17.69 | $69.68 | 115,600 | — | — |
| 2021-11-01 | $18.06 | $71.13 | 126,300 | — | — |
| 2021-10-29 | $18.14 | $71.45 | 163,000 | — | — |
| 2021-10-28 | $18.56 | $73.10 | 112,300 | — | — |
| 2021-10-27 | $18.41 | $72.51 | 117,900 | — | — |
| 2021-10-26 | $18.89 | $74.40 | 135,400 | — | — |
| 2021-10-25 | $19.14 | $75.39 | 142,100 | — | — |
| 2021-10-22 | $19.27 | $75.90 | 105,900 | — | — |
| 2021-10-21 | $19.29 | $75.98 | 95,900 | — | — |
| 2021-10-20 | $19.09 | $75.19 | 95,500 | — | — |
| 2021-10-19 | $18.84 | $74.21 | 107,700 | — | — |
| 2021-10-18 | $18.75 | $73.85 | 243,300 | — | — |
| 2021-10-15 | $18.70 | $73.65 | 168,000 | — | — |
| 2021-10-14 | $18.69 | $73.62 | 122,100 | — | — |
| 2021-10-13 | $19.04 | $74.99 | 69,500 | — | — |
| 2021-10-12 | $18.74 | $73.81 | 137,800 | — | — |
| 2021-10-11 | $18.46 | $72.71 | 127,400 | — | — |
| 2021-10-08 | $18.53 | $72.99 | 90,400 | — | — |
| 2021-10-07 | $18.34 | $72.24 | 123,500 | — | — |
| 2021-10-06 | $18.21 | $71.72 | 111,200 | — | — |
| 2021-10-05 | $17.92 | $70.58 | 119,100 | — | — |
| 2021-10-04 | $17.85 | $70.31 | 129,500 | — | — |
| 2021-10-01 | $17.91 | $70.54 | 128,000 | — | — |
| 2021-09-30 | $17.54 | $69.09 | 118,500 | — | — |
| 2021-09-29 | $17.45 | $68.73 | 112,900 | — | — |
| 2021-09-28 | $17.40 | $68.53 | 132,800 | — | — |
| 2021-09-27 | $16.98 | $66.88 | 154,600 | — | — |
| 2021-09-24 | $16.78 | $66.09 | 101,000 | — | — |
| 2021-09-23 | $16.65 | $65.58 | 251,800 | — | — |
| 2021-09-22 | $16.54 | $65.15 | 135,000 | — | — |
| 2021-09-21 | $16.32 | $64.28 | 66,000 | — | — |
| 2021-09-20 | $16.28 | $64.12 | 142,600 | — | — |
| 2021-09-17 | $16.47 | $64.87 | 271,100 | — | — |
| 2021-09-16 | $16.62 | $65.46 | 73,600 | — | — |
| 2021-09-15 | $16.71 | $65.82 | 108,700 | — | — |
| 2021-09-14 | $16.40 | $64.60 | 138,800 | — | — |
| 2021-09-13 | $16.63 | $65.50 | 86,900 | — | — |
| 2021-09-10 | $16.47 | $64.87 | 80,100 | — | — |
| 2021-09-09 | $16.52 | $65.07 | 105,400 | — | — |
| 2021-09-08 | $16.54 | $65.15 | 91,100 | — | — |
| 2021-09-07 | $16.71 | $65.82 | 123,400 | — | — |
| 2021-09-03 | $16.59 | $65.34 | 138,500 | — | — |
| 2021-09-02 | $16.88 | $66.49 | 118,400 | — | — |
| 2021-09-01 | $16.93 | $66.68 | 120,900 | — | — |
| 2021-08-31 | $17.06 | $67.20 | 191,900 | — | — |
| 2021-08-30 | $16.81 | $66.21 | 144,200 | — | — |
| 2021-08-27 | $17.03 | $67.08 | 175,200 | — | — |
| 2021-08-26 | $16.60 | $65.38 | 146,200 | — | — |
| 2021-08-25 | $16.59 | $65.34 | 203,400 | — | — |
| 2021-08-24 | $16.49 | $64.95 | 75,500 | — | — |
| 2021-08-23 | $16.59 | $65.34 | 122,800 | — | — |
| 2021-08-20 | $16.47 | $64.87 | 124,500 | — | — |
| 2021-08-19 | $16.40 | $64.60 | 68,900 | — | — |
| 2021-08-18 | $16.55 | $65.19 | 81,300 | — | — |
| 2021-08-17 | $16.51 | $65.03 | 72,400 | — | — |
| 2021-08-16 | $16.53 | $65.11 | 80,900 | — | — |
| 2021-08-13 | $16.96 | $66.80 | 51,100 | — | — |
| 2021-08-12 | $16.85 | $66.37 | 91,200 | — | — |
| 2021-08-11 | $16.92 | $66.64 | 63,800 | — | — |
| 2021-08-10 | $16.78 | $66.09 | 98,800 | — | — |
| 2021-08-09 | $16.85 | $66.37 | 126,800 | — | — |
| 2021-08-06 | $16.98 | $66.88 | 138,700 | — | — |
| 2021-08-05 | $16.92 | $65.66 | 157,400 | — | — |
| 2021-08-04 | $16.79 | $65.15 | 144,500 | — | — |
| 2021-08-03 | $16.57 | $64.30 | 84,700 | — | — |
| 2021-08-02 | $16.05 | $62.28 | 68,100 | — | — |
| 2021-07-30 | $16.48 | $63.95 | 81,400 | — | — |
| 2021-07-29 | $16.45 | $63.84 | 245,400 | — | — |
| 2021-07-28 | $16.34 | $63.41 | 73,700 | — | — |
| 2021-07-27 | $16.04 | $62.24 | 82,100 | — | — |
| 2021-07-26 | $15.62 | $60.61 | 57,700 | — | — |
| 2021-07-23 | $15.44 | $59.92 | 49,500 | — | — |
| 2021-07-22 | $15.38 | $59.68 | 47,100 | — | — |
| 2021-07-21 | $15.58 | $60.46 | 56,300 | — | — |
| 2021-07-20 | $15.26 | $59.22 | 86,600 | — | — |
| 2021-07-19 | $15.03 | $58.32 | 154,200 | — | — |
| 2021-07-16 | $15.23 | $59.10 | 75,000 | — | — |
| 2021-07-15 | $15.36 | $59.61 | 83,600 | — | — |
| 2021-07-14 | $15.39 | $59.72 | 55,100 | — | — |
| 2021-07-13 | $15.43 | $59.88 | 80,400 | — | — |
| 2021-07-12 | $15.49 | $60.11 | 71,300 | — | — |
| 2021-07-09 | $15.32 | $59.45 | 49,800 | — | — |
| 2021-07-08 | $15.04 | $58.36 | 92,200 | — | — |
| 2021-07-07 | $15.24 | $59.14 | 83,300 | — | — |
| 2021-07-06 | $15.25 | $59.18 | 84,600 | — | — |
| 2021-07-02 | $15.28 | $59.30 | 90,700 | — | — |
| 2021-07-01 | $15.37 | $59.64 | 67,500 | — | — |
| 2021-06-30 | $15.37 | $59.64 | 116,300 | — | — |
| 2021-06-29 | $15.54 | $60.30 | 100,200 | — | — |
| 2021-06-28 | $15.63 | $60.65 | 123,600 | — | — |
| 2021-06-25 | $15.83 | $61.43 | 363,700 | — | — |
| 2021-06-24 | $16.01 | $62.13 | 94,200 | — | — |
| 2021-06-23 | $15.72 | $61.00 | 140,100 | — | — |
| 2021-06-22 | $15.42 | $59.84 | 65,700 | — | — |
| 2021-06-21 | $15.37 | $59.64 | 95,400 | — | — |
| 2021-06-18 | $15.15 | $58.79 | 175,800 | — | — |
| 2021-06-17 | $15.37 | $59.64 | 93,500 | — | — |
| 2021-06-16 | $15.44 | $59.92 | 63,000 | — | — |
| 2021-06-15 | $15.32 | $59.45 | 61,900 | — | — |
| 2021-06-14 | $15.20 | $58.98 | 68,100 | — | — |
| 2021-06-11 | $15.20 | $58.98 | 79,400 | — | — |
| 2021-06-10 | $15.04 | $58.36 | 80,000 | — | — |
| 2021-06-09 | $15.09 | $58.56 | 51,500 | — | — |
| 2021-06-08 | $15.10 | $58.60 | 88,500 | — | — |
| 2021-06-07 | $15.07 | $58.48 | 64,400 | — | — |
| 2021-06-04 | $15.16 | $58.83 | 107,200 | — | — |
| 2021-06-03 | $15.18 | $58.91 | 78,000 | — | — |
| 2021-06-02 | $15.06 | $58.44 | 113,500 | — | — |
| 2021-06-01 | $15.39 | $59.72 | 80,900 | — | — |
| 2021-05-28 | $15.27 | $59.26 | 72,300 | — | — |
| 2021-05-27 | $15.22 | $59.06 | 69,000 | — | — |
| 2021-05-26 | $15.16 | $58.83 | 64,200 | — | — |
| 2021-05-25 | $14.94 | $57.98 | 114,100 | — | — |
| 2021-05-24 | $15.17 | $58.87 | 56,500 | — | — |
| 2021-05-21 | $15.21 | $59.02 | 107,900 | — | — |
| 2021-05-20 | $15.19 | $58.95 | 93,600 | — | — |
| 2021-05-19 | $15.28 | $59.30 | 73,800 | — | — |
| 2021-05-18 | $15.28 | $59.30 | 79,900 | — | — |
| 2021-05-17 | $15.30 | $59.37 | 101,400 | — | — |
| 2021-05-14 | $15.40 | $59.76 | 94,000 | — | — |
| 2021-05-13 | $15.25 | $58.21 | 72,300 | — | — |
| 2021-05-12 | $14.99 | $57.22 | 89,400 | — | — |
| 2021-05-11 | $15.26 | $58.25 | 84,000 | — | — |
| 2021-05-10 | $15.63 | $59.66 | 120,900 | — | — |
| 2021-05-07 | $16.15 | $61.64 | 93,400 | — | — |
| 2021-05-06 | $15.78 | $60.23 | 102,900 | — | — |
| 2021-05-05 | $15.72 | $60.00 | 156,500 | — | — |
| 2021-05-04 | $14.90 | $56.87 | 100,500 | — | — |
| 2021-05-03 | $14.89 | $56.83 | 99,300 | — | — |
| 2021-04-30 | $14.76 | $56.34 | 211,800 | — | — |
| 2021-04-29 | $15.13 | $57.75 | 223,300 | — | — |
| 2021-04-28 | $14.88 | $56.80 | 87,300 | — | — |
| 2021-04-27 | $14.76 | $56.34 | 80,000 | — | — |
| 2021-04-26 | $14.68 | $56.03 | 59,200 | — | — |
| 2021-04-23 | $14.65 | $55.92 | 53,900 | — | — |
| 2021-04-22 | $14.58 | $55.65 | 79,700 | — | — |
| 2021-04-21 | $14.56 | $55.57 | 78,800 | — | — |
| 2021-04-20 | $14.40 | $54.96 | 180,900 | — | — |
| 2021-04-19 | $14.60 | $55.73 | 112,900 | — | — |
| 2021-04-16 | $14.84 | $56.64 | 214,300 | — | — |
| 2021-04-15 | $14.74 | $56.26 | 119,100 | — | — |
| 2021-04-14 | $14.93 | $56.99 | 60,900 | — | — |
| 2021-04-13 | $14.74 | $56.26 | 90,800 | — | — |
| 2021-04-12 | $14.87 | $56.76 | 44,500 | — | — |
| 2021-04-09 | $14.87 | $56.76 | 99,300 | — | — |
| 2021-04-08 | $14.98 | $57.18 | 131,200 | — | — |
| 2021-04-07 | $15.13 | $57.75 | 76,400 | — | — |
| 2021-04-06 | $15.25 | $58.21 | 109,300 | — | — |
| 2021-04-05 | $15.20 | $58.02 | 116,900 | — | — |
| 2021-04-01 | $15.21 | $58.06 | 76,400 | — | — |
| 2021-03-31 | $15.13 | $57.75 | 128,700 | — | — |
| 2021-03-30 | $15.22 | $58.09 | 124,300 | — | — |
| 2021-03-29 | $14.92 | $56.95 | 111,000 | — | — |
| 2021-03-26 | $14.97 | $57.14 | 109,100 | — | — |
| 2021-03-25 | $14.90 | $56.87 | 114,500 | — | — |
| 2021-03-24 | $14.77 | $56.38 | 102,300 | — | — |
| 2021-03-23 | $15.01 | $57.29 | 153,100 | — | — |
| 2021-03-22 | $15.66 | $59.77 | 101,600 | — | — |
| 2021-03-19 | $16.14 | $61.61 | 292,300 | — | — |
| 2021-03-18 | $16.58 | $63.29 | 165,800 | — | — |
| 2021-03-17 | $16.56 | $63.21 | 127,400 | — | — |
| 2021-03-16 | $16.54 | $63.13 | 98,400 | — | — |
| 2021-03-15 | $16.70 | $63.74 | 252,000 | — | — |
| 2021-03-12 | $16.56 | $63.21 | 97,500 | — | — |
| 2021-03-11 | $16.63 | $63.48 | 112,500 | — | — |
| 2021-03-10 | $16.58 | $63.29 | 112,000 | — | — |
| 2021-03-09 | $15.93 | $60.80 | 119,400 | — | — |
| 2021-03-08 | $16.20 | $61.83 | 244,700 | — | — |
| 2021-03-05 | $15.89 | $60.65 | 156,500 | — | — |
| 2021-03-04 | $15.76 | $60.16 | 150,000 | — | — |
| 2021-03-03 | $15.80 | $60.31 | 142,800 | — | — |
| 2021-03-02 | $15.56 | $59.39 | 65,400 | — | — |
| 2021-03-01 | $15.64 | $59.70 | 69,700 | — | — |
| 2021-02-26 | $15.26 | $58.25 | 417,600 | — | — |
| 2021-02-25 | $15.38 | $58.70 | 105,400 | — | — |
| 2021-02-24 | $15.63 | $59.66 | 167,600 | — | — |
| 2021-02-23 | $15.51 | $59.20 | 150,800 | — | — |
| 2021-02-22 | $15.83 | $60.42 | 236,300 | — | — |
| 2021-02-19 | $15.88 | $59.66 | 170,800 | — | — |
| 2021-02-18 | $15.70 | $58.98 | 104,500 | — | — |
| 2021-02-17 | $15.76 | $59.21 | 73,200 | — | — |
| 2021-02-16 | $15.64 | $58.76 | 116,600 | — | — |
| 2021-02-12 | $15.64 | $58.76 | 181,900 | — | — |
| 2021-02-11 | $15.65 | $58.79 | 119,200 | — | — |
| 2021-02-10 | $15.75 | $59.17 | 103,000 | — | — |
| 2021-02-09 | $15.69 | $58.95 | 47,800 | — | — |
| 2021-02-08 | $15.71 | $59.02 | 88,500 | — | — |
| 2021-02-05 | $15.52 | $58.31 | 96,200 | — | — |
| 2021-02-04 | $15.51 | $58.27 | 139,400 | — | — |
| 2021-02-03 | $15.29 | $57.44 | 81,800 | — | — |
| 2021-02-02 | $15.27 | $57.37 | 92,800 | — | — |
| 2021-02-01 | $15.23 | $57.22 | 97,000 | — | — |
| 2021-01-29 | $15.24 | $57.25 | 259,500 | — | — |
| 2021-01-28 | $15.05 | $56.54 | 159,800 | — | — |
| 2021-01-27 | $14.42 | $54.17 | 153,400 | — | — |
| 2021-01-26 | $15.21 | $57.14 | 106,800 | — | — |
| 2021-01-25 | $15.44 | $58.01 | 247,000 | — | — |
| 2021-01-22 | $15.65 | $58.79 | 121,100 | — | — |
| 2021-01-21 | $15.44 | $58.01 | 90,500 | — | — |
| 2021-01-20 | $15.80 | $59.36 | 95,600 | — | — |
| 2021-01-19 | $15.89 | $59.70 | 74,900 | — | — |
| 2021-01-15 | $16.17 | $60.75 | 136,800 | — | — |
| 2021-01-14 | $16.16 | $60.71 | 136,200 | — | — |
| 2021-01-13 | $16.16 | $60.71 | 115,900 | — | — |
| 2021-01-12 | $16.52 | $62.06 | 59,400 | — | — |
| 2021-01-11 | $16.36 | $61.46 | 74,400 | — | — |
| 2021-01-08 | $16.45 | $61.80 | 60,800 | — | — |
| 2021-01-07 | $16.50 | $61.99 | 116,600 | — | — |
| 2021-01-06 | $16.46 | $61.84 | 160,400 | — | — |
| 2021-01-05 | $15.68 | $58.91 | 107,500 | — | — |
| 2021-01-04 | $15.55 | $58.42 | 71,500 | — | — |