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
- 1980-03-17 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 | $16.77 | $63.38 | 32,400 | — | — |
| 2021-12-30 | $16.80 | $63.49 | 28,900 | — | — |
| 2021-12-29 | $16.76 | $63.34 | 24,000 | — | — |
| 2021-12-28 | $16.68 | $63.04 | 38,000 | — | — |
| 2021-12-27 | $16.59 | $62.70 | 25,100 | — | — |
| 2021-12-23 | $16.56 | $62.59 | 49,700 | — | — |
| 2021-12-22 | $16.50 | $62.36 | 44,400 | — | — |
| 2021-12-21 | $16.46 | $62.21 | 59,000 | — | — |
| 2021-12-20 | $16.50 | $62.36 | 78,600 | — | — |
| 2021-12-17 | $17.21 | $65.04 | 105,600 | — | — |
| 2021-12-16 | $16.94 | $64.02 | 67,200 | — | — |
| 2021-12-15 | $17.20 | $65.00 | 78,300 | — | — |
| 2021-12-14 | $16.84 | $63.64 | 92,300 | — | — |
| 2021-12-13 | $16.80 | $63.49 | 72,500 | — | — |
| 2021-12-10 | $16.79 | $63.46 | 29,000 | — | — |
| 2021-12-09 | $16.91 | $63.91 | 35,900 | — | — |
| 2021-12-08 | $16.94 | $64.02 | 26,600 | — | — |
| 2021-12-07 | $16.82 | $63.57 | 45,400 | — | — |
| 2021-12-06 | $16.47 | $62.25 | 68,500 | — | — |
| 2021-12-03 | $16.06 | $60.70 | 40,100 | — | — |
| 2021-12-02 | $15.92 | $60.17 | 42,300 | — | — |
| 2021-12-01 | $15.18 | $57.37 | 47,700 | — | — |
| 2021-11-30 | $15.24 | $57.60 | 73,100 | — | — |
| 2021-11-29 | $16.39 | $61.94 | 85,200 | — | — |
| 2021-11-26 | $16.79 | $63.46 | 71,900 | — | — |
| 2021-11-24 | $17.39 | $65.72 | 31,800 | — | — |
| 2021-11-23 | $17.60 | $66.52 | 63,200 | — | — |
| 2021-11-22 | $17.76 | $67.12 | 53,100 | — | — |
| 2021-11-19 | $17.61 | $66.55 | 37,000 | — | — |
| 2021-11-18 | $18.01 | $68.07 | 43,200 | — | — |
| 2021-11-17 | $18.15 | $68.60 | 83,100 | — | — |
| 2021-11-16 | $17.85 | $67.46 | 95,900 | — | — |
| 2021-11-15 | $18.12 | $68.48 | 33,500 | — | — |
| 2021-11-12 | $18.19 | $68.75 | 24,300 | — | — |
| 2021-11-11 | $18.30 | $69.16 | 30,000 | — | — |
| 2021-11-10 | $18.27 | $69.05 | 40,400 | — | — |
| 2021-11-09 | $18.22 | $68.33 | 50,300 | — | — |
| 2021-11-08 | $18.08 | $67.81 | 74,500 | — | — |
| 2021-11-05 | $17.98 | $67.43 | 41,700 | — | — |
| 2021-11-04 | $17.43 | $65.37 | 74,300 | — | — |
| 2021-11-03 | $17.46 | $65.48 | 39,500 | — | — |
| 2021-11-02 | $17.16 | $64.36 | 37,700 | — | — |
| 2021-11-01 | $17.45 | $65.44 | 55,400 | — | — |
| 2021-10-29 | $16.89 | $63.34 | 45,900 | — | — |
| 2021-10-28 | $17.17 | $64.39 | 51,000 | — | — |
| 2021-10-27 | $16.97 | $63.64 | 83,700 | — | — |
| 2021-10-26 | $17.64 | $66.16 | 67,900 | — | — |
| 2021-10-25 | $18.16 | $68.11 | 88,800 | — | — |
| 2021-10-22 | $17.52 | $65.71 | 70,800 | — | — |
| 2021-10-21 | $17.66 | $66.23 | 38,600 | — | — |
| 2021-10-20 | $17.89 | $67.09 | 76,700 | — | — |
| 2021-10-19 | $17.78 | $66.68 | 34,700 | — | — |
| 2021-10-18 | $17.98 | $67.43 | 48,600 | — | — |
| 2021-10-15 | $17.78 | $66.68 | 57,100 | — | — |
| 2021-10-14 | $18.13 | $67.99 | 58,500 | — | — |
| 2021-10-13 | $18.13 | $67.99 | 31,400 | — | — |
| 2021-10-12 | $18.33 | $68.74 | 34,100 | — | — |
| 2021-10-11 | $18.40 | $69.01 | 41,600 | — | — |
| 2021-10-08 | $18.30 | $68.63 | 54,700 | — | — |
| 2021-10-07 | $18.43 | $69.12 | 57,400 | — | — |
| 2021-10-06 | $17.65 | $66.19 | 62,800 | — | — |
| 2021-10-05 | $17.82 | $66.83 | 58,600 | — | — |
| 2021-10-04 | $17.51 | $65.67 | 83,200 | — | — |
| 2021-10-01 | $18.29 | $68.59 | 65,000 | — | — |
| 2021-09-30 | $18.11 | $67.92 | 107,800 | — | — |
| 2021-09-29 | $19.36 | $72.61 | 84,800 | — | — |
| 2021-09-28 | $19.79 | $74.22 | 109,600 | — | — |
| 2021-09-27 | $20.05 | $75.19 | 86,000 | — | — |
| 2021-09-24 | $18.58 | $69.68 | 38,600 | — | — |
| 2021-09-23 | $18.64 | $69.91 | 63,900 | — | — |
| 2021-09-22 | $18.43 | $69.12 | 63,300 | — | — |
| 2021-09-21 | $18.06 | $67.73 | 52,200 | — | — |
| 2021-09-20 | $18.17 | $68.14 | 67,800 | — | — |
| 2021-09-17 | $18.48 | $69.31 | 93,500 | — | — |
| 2021-09-16 | $18.25 | $68.44 | 40,900 | — | — |
| 2021-09-15 | $18.68 | $70.06 | 66,000 | — | — |
| 2021-09-14 | $18.26 | $68.48 | 88,600 | — | — |
| 2021-09-13 | $19.08 | $71.56 | 109,000 | — | — |
| 2021-09-10 | $19.61 | $73.54 | 50,700 | — | — |
| 2021-09-09 | $20.36 | $76.36 | 49,800 | — | — |
| 2021-09-08 | $20.32 | $76.21 | 78,600 | — | — |
| 2021-09-07 | $21.33 | $79.99 | 76,800 | — | — |
| 2021-09-03 | $21.12 | $79.21 | 40,100 | — | — |
| 2021-09-02 | $21.18 | $79.43 | 40,700 | — | — |
| 2021-09-01 | $21.57 | $80.89 | 43,900 | — | — |
| 2021-08-31 | $21.49 | $80.59 | 55,500 | — | — |
| 2021-08-30 | $21.63 | $81.12 | 37,900 | — | — |
| 2021-08-27 | $22.11 | $82.92 | 72,500 | — | — |
| 2021-08-26 | $21.94 | $82.28 | 69,500 | — | — |
| 2021-08-25 | $21.85 | $81.94 | 91,700 | — | — |
| 2021-08-24 | $21.41 | $80.29 | 73,100 | — | — |
| 2021-08-23 | $20.40 | $76.51 | 73,900 | — | — |
| 2021-08-20 | $19.89 | $74.59 | 64,300 | — | — |
| 2021-08-19 | $19.61 | $73.54 | 125,300 | — | — |
| 2021-08-18 | $20.26 | $75.98 | 168,000 | — | — |
| 2021-08-17 | $21.19 | $79.47 | 79,700 | — | — |
| 2021-08-16 | $23.44 | $87.91 | 54,300 | — | — |
| 2021-08-13 | $23.47 | $88.02 | 50,100 | — | — |
| 2021-08-12 | $23.66 | $88.73 | 74,600 | — | — |
| 2021-08-11 | $24.68 | $92.03 | 116,200 | — | — |
| 2021-08-10 | $23.37 | $87.15 | 44,400 | — | — |
| 2021-08-09 | $22.62 | $84.35 | 83,100 | — | — |
| 2021-08-06 | $22.04 | $82.19 | 115,700 | — | — |
| 2021-08-05 | $21.93 | $81.78 | 90,900 | — | — |
| 2021-08-04 | $21.46 | $80.02 | 117,200 | — | — |
| 2021-08-03 | $22.25 | $82.97 | 93,400 | — | — |
| 2021-08-02 | $22.54 | $84.05 | 138,300 | — | — |
| 2021-07-30 | $22.78 | $84.95 | 61,000 | — | — |
| 2021-07-29 | $23.36 | $87.11 | 60,800 | — | — |
| 2021-07-28 | $23.20 | $86.51 | 65,000 | — | — |
| 2021-07-27 | $23.13 | $86.25 | 53,900 | — | — |
| 2021-07-26 | $23.77 | $88.64 | 95,400 | — | — |
| 2021-07-23 | $23.44 | $87.41 | 158,500 | — | — |
| 2021-07-22 | $23.19 | $86.48 | 134,300 | — | — |
| 2021-07-21 | $24.39 | $90.95 | 135,200 | — | — |
| 2021-07-20 | $24.45 | $91.17 | 104,800 | — | — |
| 2021-07-19 | $23.18 | $86.44 | 140,000 | — | — |
| 2021-07-16 | $25.02 | $93.30 | 150,500 | — | — |
| 2021-07-15 | $24.98 | $93.15 | 121,900 | — | — |
| 2021-07-14 | $24.78 | $92.41 | 88,100 | — | — |
| 2021-07-13 | $24.64 | $91.88 | 89,400 | — | — |
| 2021-07-12 | $25.52 | $95.16 | 103,700 | — | — |
| 2021-07-09 | $24.90 | $92.85 | 81,500 | — | — |
| 2021-07-08 | $24.56 | $91.58 | 122,500 | — | — |
| 2021-07-07 | $25.19 | $93.93 | 74,700 | — | — |
| 2021-07-06 | $25.27 | $94.23 | 95,100 | — | — |
| 2021-07-02 | $26.40 | $98.45 | 136,800 | — | — |
| 2021-07-01 | $26.95 | $100.50 | 225,700 | — | — |
| 2021-06-30 | $24.35 | $90.80 | 264,200 | — | — |
| 2021-06-29 | $23.76 | $88.60 | 107,100 | — | — |
| 2021-06-28 | $24.72 | $92.18 | 162,700 | — | — |
| 2021-06-25 | $26.54 | $98.97 | 1,177,700 | — | — |
| 2021-06-24 | $26.45 | $98.63 | 91,900 | — | — |
| 2021-06-23 | $26.03 | $97.07 | 100,300 | — | — |
| 2021-06-22 | $26.29 | $98.04 | 70,800 | — | — |
| 2021-06-21 | $27.44 | $102.32 | 101,700 | — | — |
| 2021-06-18 | $26.35 | $98.26 | 96,800 | — | — |
| 2021-06-17 | $27.00 | $100.68 | 146,200 | — | — |
| 2021-06-16 | $29.15 | $108.70 | 89,700 | — | — |
| 2021-06-15 | $30.14 | $112.39 | 49,800 | — | — |
| 2021-06-14 | $30.05 | $112.06 | 58,500 | — | — |
| 2021-06-11 | $30.70 | $114.48 | 59,100 | — | — |
| 2021-06-10 | $30.02 | $111.95 | 56,400 | — | — |
| 2021-06-09 | $30.12 | $112.32 | 50,400 | — | — |
| 2021-06-08 | $30.20 | $112.62 | 70,800 | — | — |
| 2021-06-07 | $30.09 | $112.21 | 97,800 | — | — |
| 2021-06-04 | $30.65 | $114.29 | 132,100 | — | — |
| 2021-06-03 | $28.89 | $107.73 | 90,600 | — | — |
| 2021-06-02 | $29.92 | $111.57 | 87,400 | — | — |
| 2021-06-01 | $31.46 | $117.32 | 54,700 | — | — |
| 2021-05-28 | $30.29 | $112.95 | 65,100 | — | — |
| 2021-05-27 | $31.20 | $116.35 | 45,300 | — | — |
| 2021-05-26 | $31.59 | $117.80 | 45,500 | — | — |
| 2021-05-25 | $30.59 | $114.07 | 45,800 | — | — |
| 2021-05-24 | $31.82 | $118.66 | 48,700 | — | — |
| 2021-05-21 | $31.66 | $118.06 | 73,800 | — | — |
| 2021-05-20 | $31.85 | $118.77 | 77,500 | — | — |
| 2021-05-19 | $31.99 | $119.29 | 82,700 | — | — |
| 2021-05-18 | $31.63 | $117.95 | 60,600 | — | — |
| 2021-05-17 | $31.21 | $116.38 | 54,000 | — | — |
| 2021-05-14 | $30.42 | $113.44 | 52,300 | — | — |
| 2021-05-13 | $30.31 | $113.03 | 82,100 | — | — |
| 2021-05-12 | $30.87 | $114.65 | 94,500 | — | — |
| 2021-05-11 | $33.82 | $125.60 | 128,500 | — | — |
| 2021-05-10 | $34.16 | $126.87 | 94,400 | — | — |
| 2021-05-07 | $35.95 | $133.52 | 73,100 | — | — |
| 2021-05-06 | $35.91 | $133.37 | 83,500 | — | — |
| 2021-05-05 | $34.97 | $129.88 | 71,400 | — | — |
| 2021-05-04 | $36.00 | $133.70 | 107,700 | — | — |
| 2021-05-03 | $35.50 | $131.84 | 185,700 | — | — |
| 2021-04-30 | $34.30 | $127.39 | 161,700 | — | — |
| 2021-04-29 | $33.95 | $126.09 | 122,200 | — | — |
| 2021-04-28 | $33.75 | $125.35 | 169,800 | — | — |
| 2021-04-27 | $31.45 | $116.80 | 121,000 | — | — |
| 2021-04-26 | $29.68 | $110.23 | 174,000 | — | — |
| 2021-04-23 | $26.74 | $99.31 | 59,600 | — | — |
| 2021-04-22 | $25.86 | $96.04 | 62,700 | — | — |
| 2021-04-21 | $25.57 | $94.97 | 33,400 | — | — |
| 2021-04-20 | $25.01 | $92.89 | 54,700 | — | — |
| 2021-04-19 | $25.47 | $94.59 | 80,000 | — | — |
| 2021-04-16 | $25.78 | $95.75 | 46,000 | — | — |
| 2021-04-15 | $25.34 | $94.11 | 54,900 | — | — |
| 2021-04-14 | $26.03 | $96.67 | 100,700 | — | — |
| 2021-04-13 | $26.20 | $97.30 | 95,400 | — | — |
| 2021-04-12 | $26.35 | $97.86 | 56,400 | — | — |
| 2021-04-09 | $25.94 | $96.34 | 34,300 | — | — |
| 2021-04-08 | $25.65 | $95.26 | 48,400 | — | — |
| 2021-04-07 | $25.31 | $94.00 | 63,600 | — | — |
| 2021-04-06 | $25.42 | $94.41 | 83,900 | — | — |
| 2021-04-05 | $24.28 | $90.17 | 81,200 | — | — |
| 2021-04-01 | $24.18 | $89.80 | 85,900 | — | — |
| 2021-03-31 | $24.27 | $90.14 | 204,800 | — | — |
| 2021-03-30 | $22.83 | $84.79 | 98,200 | — | — |
| 2021-03-29 | $22.39 | $83.15 | 78,100 | — | — |
| 2021-03-26 | $23.46 | $87.13 | 46,100 | — | — |
| 2021-03-25 | $22.80 | $84.68 | 101,400 | — | — |
| 2021-03-24 | $21.44 | $79.63 | 63,500 | — | — |
| 2021-03-23 | $22.65 | $84.12 | 93,500 | — | — |
| 2021-03-22 | $23.77 | $88.28 | 55,700 | — | — |
| 2021-03-19 | $24.43 | $90.73 | 61,300 | — | — |
| 2021-03-18 | $25.00 | $92.85 | 55,600 | — | — |
| 2021-03-17 | $25.22 | $93.67 | 52,600 | — | — |
| 2021-03-16 | $25.67 | $95.34 | 61,200 | — | — |
| 2021-03-15 | $26.62 | $98.86 | 69,500 | — | — |
| 2021-03-12 | $27.57 | $102.39 | 92,500 | — | — |
| 2021-03-11 | $26.04 | $96.71 | 99,800 | — | — |
| 2021-03-10 | $24.61 | $91.40 | 195,500 | — | — |
| 2021-03-09 | $22.18 | $82.37 | 34,500 | — | — |
| 2021-03-08 | $21.92 | $81.41 | 73,300 | — | — |
| 2021-03-05 | $21.29 | $79.07 | 122,100 | — | — |
| 2021-03-04 | $21.37 | $79.37 | 93,600 | — | — |
| 2021-03-03 | $22.38 | $83.12 | 65,500 | — | — |
| 2021-03-02 | $22.18 | $82.37 | 56,700 | — | — |
| 2021-03-01 | $21.83 | $81.08 | 47,900 | — | — |
| 2021-02-26 | $21.13 | $78.48 | 57,700 | — | — |
| 2021-02-25 | $21.26 | $78.96 | 78,300 | — | — |
| 2021-02-24 | $22.25 | $82.63 | 84,700 | — | — |
| 2021-02-23 | $22.17 | $82.34 | 65,400 | — | — |
| 2021-02-22 | $22.59 | $83.90 | 84,600 | — | — |
| 2021-02-19 | $22.28 | $82.75 | 36,000 | — | — |
| 2021-02-18 | $21.66 | $80.44 | 59,800 | — | — |
| 2021-02-17 | $22.05 | $81.89 | 54,300 | — | — |
| 2021-02-16 | $22.20 | $82.45 | 73,200 | — | — |
| 2021-02-12 | $22.60 | $83.93 | 45,300 | — | — |
| 2021-02-11 | $22.13 | $82.19 | 56,700 | — | — |
| 2021-02-10 | $22.10 | $81.61 | 57,100 | — | — |
| 2021-02-09 | $21.98 | $81.17 | 87,700 | — | — |
| 2021-02-08 | $22.41 | $82.76 | 82,900 | — | — |
| 2021-02-05 | $22.42 | $82.80 | 42,800 | — | — |
| 2021-02-04 | $22.31 | $82.39 | 65,700 | — | — |
| 2021-02-03 | $21.26 | $78.51 | 106,400 | — | — |
| 2021-02-02 | $20.25 | $74.78 | 82,700 | — | — |
| 2021-02-01 | $19.76 | $72.97 | 101,700 | — | — |
| 2021-01-29 | $19.38 | $71.57 | 75,100 | — | — |
| 2021-01-28 | $20.22 | $74.67 | 105,800 | — | — |
| 2021-01-27 | $20.87 | $77.07 | 84,900 | — | — |
| 2021-01-26 | $22.32 | $82.43 | 107,800 | — | — |
| 2021-01-25 | $23.64 | $87.30 | 163,800 | — | — |
| 2021-01-22 | $23.35 | $86.23 | 168,500 | — | — |
| 2021-01-21 | $21.50 | $79.40 | 96,900 | — | — |
| 2021-01-20 | $21.56 | $79.62 | 98,300 | — | — |
| 2021-01-19 | $21.59 | $79.73 | 85,300 | — | — |
| 2021-01-15 | $21.39 | $78.99 | 103,900 | — | — |
| 2021-01-14 | $22.73 | $83.94 | 146,000 | — | — |
| 2021-01-13 | $20.71 | $76.48 | 52,400 | — | — |
| 2021-01-12 | $20.63 | $76.18 | 58,000 | — | — |
| 2021-01-11 | $19.73 | $72.86 | 61,400 | — | — |
| 2021-01-08 | $20.16 | $74.45 | 77,800 | — | — |
| 2021-01-07 | $21.00 | $77.55 | 201,500 | — | — |
| 2021-01-06 | $19.50 | $72.01 | 156,600 | — | — |
| 2021-01-05 | $19.12 | $70.61 | 94,900 | — | — |
| 2021-01-04 | $19.17 | $70.79 | 126,300 | — | — |