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
- 2006-12-22 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 | $15.05 | $51.45 | 182,600 | — | — |
| 2021-12-30 | $14.95 | $51.11 | 248,200 | — | — |
| 2021-12-29 | $15.10 | $51.34 | 117,900 | — | — |
| 2021-12-28 | $15.13 | $51.44 | 189,900 | — | — |
| 2021-12-27 | $15.12 | $51.41 | 264,200 | — | — |
| 2021-12-23 | $15.16 | $51.54 | 329,800 | — | — |
| 2021-12-22 | $15.15 | $51.51 | 193,200 | — | — |
| 2021-12-21 | $15.00 | $51.00 | 168,800 | — | — |
| 2021-12-20 | $14.90 | $50.66 | 253,200 | — | — |
| 2021-12-17 | $15.15 | $51.51 | 141,200 | — | — |
| 2021-12-16 | $15.00 | $51.00 | 127,600 | — | — |
| 2021-12-15 | $15.01 | $51.03 | 140,700 | — | — |
| 2021-12-14 | $15.01 | $51.03 | 164,500 | — | — |
| 2021-12-13 | $15.03 | $50.81 | 159,200 | — | — |
| 2021-12-10 | $15.05 | $50.88 | 186,000 | — | — |
| 2021-12-09 | $15.10 | $51.05 | 113,100 | — | — |
| 2021-12-08 | $15.10 | $51.05 | 144,800 | — | — |
| 2021-12-07 | $14.99 | $50.68 | 145,400 | — | — |
| 2021-12-06 | $14.96 | $50.58 | 109,800 | — | — |
| 2021-12-03 | $14.94 | $50.51 | 173,300 | — | — |
| 2021-12-02 | $14.90 | $50.37 | 103,700 | — | — |
| 2021-12-01 | $14.89 | $50.34 | 131,100 | — | — |
| 2021-11-30 | $14.90 | $50.37 | 172,500 | — | — |
| 2021-11-29 | $14.86 | $50.24 | 144,400 | — | — |
| 2021-11-26 | $14.95 | $50.54 | 89,800 | — | — |
| 2021-11-24 | $14.92 | $50.44 | 165,900 | — | — |
| 2021-11-23 | $14.98 | $50.64 | 341,700 | — | — |
| 2021-11-22 | $14.96 | $50.58 | 216,100 | — | — |
| 2021-11-19 | $15.08 | $50.98 | 126,100 | — | — |
| 2021-11-18 | $15.00 | $50.71 | 177,500 | — | — |
| 2021-11-17 | $15.06 | $50.92 | 119,200 | — | — |
| 2021-11-16 | $15.16 | $51.25 | 118,800 | — | — |
| 2021-11-15 | $15.17 | $51.29 | 162,000 | — | — |
| 2021-11-12 | $15.15 | $51.22 | 105,300 | — | — |
| 2021-11-11 | $15.23 | $51.21 | 153,900 | — | — |
| 2021-11-10 | $15.20 | $51.11 | 162,600 | — | — |
| 2021-11-09 | $15.25 | $51.27 | 213,300 | — | — |
| 2021-11-08 | $15.19 | $51.07 | 247,500 | — | — |
| 2021-11-05 | $15.22 | $51.17 | 283,300 | — | — |
| 2021-11-04 | $15.26 | $51.31 | 192,300 | — | — |
| 2021-11-03 | $15.19 | $51.07 | 131,600 | — | — |
| 2021-11-02 | $15.22 | $51.17 | 112,500 | — | — |
| 2021-11-01 | $15.22 | $51.17 | 181,200 | — | — |
| 2021-10-29 | $15.23 | $51.21 | 132,300 | — | — |
| 2021-10-28 | $15.25 | $51.27 | 142,200 | — | — |
| 2021-10-27 | $15.35 | $51.61 | 189,300 | — | — |
| 2021-10-26 | $15.32 | $51.51 | 230,600 | — | — |
| 2021-10-25 | $15.02 | $50.50 | 164,900 | — | — |
| 2021-10-22 | $15.10 | $50.77 | 143,800 | — | — |
| 2021-10-21 | $15.08 | $50.70 | 130,100 | — | — |
| 2021-10-20 | $15.15 | $50.94 | 159,000 | — | — |
| 2021-10-19 | $15.26 | $51.31 | 150,600 | — | — |
| 2021-10-18 | $15.18 | $51.04 | 135,900 | — | — |
| 2021-10-15 | $15.07 | $50.67 | 138,700 | — | — |
| 2021-10-14 | $15.12 | $50.84 | 142,500 | — | — |
| 2021-10-13 | $15.22 | $50.89 | 182,400 | — | — |
| 2021-10-12 | $15.21 | $50.86 | 196,200 | — | — |
| 2021-10-11 | $15.26 | $51.02 | 137,300 | — | — |
| 2021-10-08 | $15.22 | $50.89 | 111,900 | — | — |
| 2021-10-07 | $15.25 | $50.99 | 100,300 | — | — |
| 2021-10-06 | $15.23 | $50.92 | 122,600 | — | — |
| 2021-10-05 | $15.18 | $50.76 | 140,900 | — | — |
| 2021-10-04 | $15.17 | $50.72 | 134,800 | — | — |
| 2021-10-01 | $15.22 | $50.89 | 125,400 | — | — |
| 2021-09-30 | $15.15 | $50.66 | 273,500 | — | — |
| 2021-09-29 | $14.95 | $49.99 | 355,000 | — | — |
| 2021-09-28 | $15.28 | $51.09 | 157,900 | — | — |
| 2021-09-27 | $15.42 | $51.56 | 248,800 | — | — |
| 2021-09-24 | $15.56 | $52.03 | 234,100 | — | — |
| 2021-09-23 | $15.62 | $52.23 | 102,800 | — | — |
| 2021-09-22 | $15.65 | $52.33 | 162,300 | — | — |
| 2021-09-21 | $15.58 | $52.09 | 303,800 | — | — |
| 2021-09-20 | $15.45 | $51.66 | 152,900 | — | — |
| 2021-09-17 | $15.52 | $51.89 | 109,100 | — | — |
| 2021-09-16 | $15.65 | $52.33 | 73,600 | — | — |
| 2021-09-15 | $15.56 | $52.03 | 146,600 | — | — |
| 2021-09-14 | $15.55 | $51.99 | 124,800 | — | — |
| 2021-09-13 | $15.67 | $52.11 | 162,200 | — | — |
| 2021-09-10 | $15.60 | $51.88 | 132,400 | — | — |
| 2021-09-09 | $15.57 | $51.78 | 152,900 | — | — |
| 2021-09-08 | $15.54 | $51.68 | 167,900 | — | — |
| 2021-09-07 | $15.49 | $51.52 | 187,000 | — | — |
| 2021-09-03 | $15.29 | $50.85 | 178,300 | — | — |
| 2021-09-02 | $15.37 | $51.12 | 142,500 | — | — |
| 2021-09-01 | $15.35 | $51.05 | 240,400 | — | — |
| 2021-08-31 | $15.33 | $50.98 | 284,600 | — | — |
| 2021-08-30 | $15.29 | $50.85 | 152,800 | — | — |
| 2021-08-27 | $15.12 | $50.28 | 345,600 | — | — |
| 2021-08-26 | $15.12 | $50.28 | 239,400 | — | — |
| 2021-08-25 | $15.21 | $50.58 | 179,100 | — | — |
| 2021-08-24 | $15.30 | $50.88 | 168,600 | — | — |
| 2021-08-23 | $15.34 | $51.02 | 162,100 | — | — |
| 2021-08-20 | $15.39 | $51.18 | 131,900 | — | — |
| 2021-08-19 | $15.38 | $51.15 | 127,400 | — | — |
| 2021-08-18 | $15.41 | $51.25 | 91,200 | — | — |
| 2021-08-17 | $15.42 | $51.28 | 133,500 | — | — |
| 2021-08-16 | $15.48 | $51.48 | 103,900 | — | — |
| 2021-08-13 | $15.50 | $51.55 | 88,200 | — | — |
| 2021-08-12 | $15.58 | $51.54 | 183,800 | — | — |
| 2021-08-11 | $15.60 | $51.60 | 136,900 | — | — |
| 2021-08-10 | $15.59 | $51.57 | 135,200 | — | — |
| 2021-08-09 | $15.58 | $51.54 | 120,600 | — | — |
| 2021-08-06 | $15.60 | $51.60 | 151,800 | — | — |
| 2021-08-05 | $15.64 | $51.73 | 161,800 | — | — |
| 2021-08-04 | $15.62 | $51.67 | 161,200 | — | — |
| 2021-08-03 | $15.58 | $51.54 | 144,400 | — | — |
| 2021-08-02 | $15.46 | $51.14 | 158,200 | — | — |
| 2021-07-30 | $15.43 | $51.04 | 587,200 | — | — |
| 2021-07-29 | $15.55 | $51.44 | 160,300 | — | — |
| 2021-07-28 | $15.53 | $51.37 | 189,400 | — | — |
| 2021-07-27 | $15.51 | $51.30 | 196,100 | — | — |
| 2021-07-26 | $15.46 | $51.14 | 182,500 | — | — |
| 2021-07-23 | $15.57 | $51.50 | 293,900 | — | — |
| 2021-07-22 | $15.82 | $52.33 | 176,400 | — | — |
| 2021-07-21 | $15.76 | $52.13 | 181,800 | — | — |
| 2021-07-20 | $15.63 | $51.70 | 176,100 | — | — |
| 2021-07-19 | $15.43 | $51.04 | 257,100 | — | — |
| 2021-07-16 | $15.69 | $51.90 | 1,173,600 | — | — |
| 2021-07-15 | $15.79 | $52.23 | 224,900 | — | — |
| 2021-07-14 | $15.82 | $52.33 | 237,700 | — | — |
| 2021-07-13 | $15.93 | $52.42 | 293,800 | — | — |
| 2021-07-12 | $15.85 | $52.15 | 507,600 | — | — |
| 2021-07-09 | $15.52 | $51.07 | 136,500 | — | — |
| 2021-07-08 | $15.66 | $51.53 | 151,100 | — | — |
| 2021-07-07 | $15.69 | $51.63 | 132,400 | — | — |
| 2021-07-06 | $15.59 | $51.30 | 166,100 | — | — |
| 2021-07-02 | $15.65 | $51.49 | 245,500 | — | — |
| 2021-07-01 | $15.72 | $51.72 | 269,000 | — | — |
| 2021-06-30 | $15.59 | $51.30 | 446,100 | — | — |
| 2021-06-29 | $15.46 | $50.87 | 153,700 | — | — |
| 2021-06-28 | $15.40 | $50.67 | 186,200 | — | — |
| 2021-06-25 | $15.27 | $50.24 | 111,000 | — | — |
| 2021-06-24 | $15.24 | $50.14 | 150,300 | — | — |
| 2021-06-23 | $15.26 | $50.21 | 159,100 | — | — |
| 2021-06-22 | $15.15 | $49.85 | 183,100 | — | — |
| 2021-06-21 | $15.24 | $50.14 | 265,800 | — | — |
| 2021-06-18 | $15.13 | $49.78 | 151,600 | — | — |
| 2021-06-17 | $15.14 | $49.82 | 213,700 | — | — |
| 2021-06-16 | $15.14 | $49.82 | 129,400 | — | — |
| 2021-06-15 | $15.16 | $49.88 | 155,000 | — | — |
| 2021-06-14 | $15.17 | $49.91 | 132,400 | — | — |
| 2021-06-11 | $15.23 | $49.84 | 166,400 | — | — |
| 2021-06-10 | $15.21 | $49.77 | 241,100 | — | — |
| 2021-06-09 | $15.25 | $49.90 | 182,400 | — | — |
| 2021-06-08 | $15.17 | $49.64 | 175,200 | — | — |
| 2021-06-07 | $15.25 | $49.90 | 185,400 | — | — |
| 2021-06-04 | $15.25 | $49.90 | 156,800 | — | — |
| 2021-06-03 | $15.14 | $49.54 | 172,600 | — | — |
| 2021-06-02 | $15.10 | $49.41 | 147,300 | — | — |
| 2021-06-01 | $15.03 | $49.18 | 160,800 | — | — |
| 2021-05-28 | $15.09 | $49.38 | 133,700 | — | — |
| 2021-05-27 | $15.04 | $49.21 | 182,500 | — | — |
| 2021-05-26 | $15.06 | $49.28 | 167,500 | — | — |
| 2021-05-25 | $14.98 | $49.02 | 121,500 | — | — |
| 2021-05-24 | $15.03 | $49.18 | 169,700 | — | — |
| 2021-05-21 | $15.04 | $49.21 | 182,300 | — | — |
| 2021-05-20 | $14.96 | $48.95 | 204,200 | — | — |
| 2021-05-19 | $14.91 | $48.79 | 260,100 | — | — |
| 2021-05-18 | $14.87 | $48.66 | 170,800 | — | — |
| 2021-05-17 | $14.82 | $48.49 | 214,900 | — | — |
| 2021-05-14 | $14.82 | $48.49 | 137,500 | — | — |
| 2021-05-13 | $14.83 | $48.53 | 170,800 | — | — |
| 2021-05-12 | $14.83 | $48.25 | 275,600 | — | — |
| 2021-05-11 | $14.92 | $48.54 | 175,500 | — | — |
| 2021-05-10 | $15.02 | $48.87 | 198,600 | — | — |
| 2021-05-07 | $14.97 | $48.71 | 133,500 | — | — |
| 2021-05-06 | $14.90 | $48.48 | 186,000 | — | — |
| 2021-05-05 | $14.82 | $48.22 | 235,300 | — | — |
| 2021-05-04 | $14.85 | $48.32 | 268,300 | — | — |
| 2021-05-03 | $14.84 | $48.28 | 223,400 | — | — |
| 2021-04-30 | $14.80 | $48.15 | 234,900 | — | — |
| 2021-04-29 | $14.85 | $48.32 | 233,700 | — | — |
| 2021-04-28 | $14.78 | $48.09 | 133,600 | — | — |
| 2021-04-27 | $14.75 | $47.99 | 199,200 | — | — |
| 2021-04-26 | $14.69 | $47.80 | 232,300 | — | — |
| 2021-04-23 | $14.73 | $47.93 | 163,200 | — | — |
| 2021-04-22 | $14.76 | $48.02 | 144,900 | — | — |
| 2021-04-21 | $14.77 | $48.06 | 175,300 | — | — |
| 2021-04-20 | $14.62 | $47.57 | 221,000 | — | — |
| 2021-04-19 | $14.66 | $47.70 | 295,900 | — | — |
| 2021-04-16 | $14.71 | $47.86 | 273,500 | — | — |
| 2021-04-15 | $14.60 | $47.50 | 266,800 | — | — |
| 2021-04-14 | $14.54 | $47.31 | 207,300 | — | — |
| 2021-04-13 | $14.67 | $47.46 | 299,200 | — | — |
| 2021-04-12 | $14.58 | $47.17 | 210,400 | — | — |
| 2021-04-09 | $14.54 | $47.04 | 184,100 | — | — |
| 2021-04-08 | $14.54 | $47.04 | 451,100 | — | — |
| 2021-04-07 | $14.40 | $46.58 | 351,200 | — | — |
| 2021-04-06 | $14.59 | $47.20 | 237,000 | — | — |
| 2021-04-05 | $14.69 | $47.52 | 187,900 | — | — |
| 2021-04-01 | $14.75 | $47.72 | 161,100 | — | — |
| 2021-03-31 | $14.68 | $47.49 | 282,000 | — | — |
| 2021-03-30 | $14.58 | $47.17 | 87,100 | — | — |
| 2021-03-29 | $14.52 | $46.97 | 182,600 | — | — |
| 2021-03-26 | $14.55 | $47.07 | 147,400 | — | — |
| 2021-03-25 | $14.56 | $47.10 | 148,900 | — | — |
| 2021-03-24 | $14.55 | $47.07 | 165,400 | — | — |
| 2021-03-23 | $14.45 | $46.75 | 291,300 | — | — |
| 2021-03-22 | $14.34 | $46.39 | 275,500 | — | — |
| 2021-03-19 | $14.17 | $45.84 | 357,700 | — | — |
| 2021-03-18 | $14.05 | $45.45 | 462,600 | — | — |
| 2021-03-17 | $14.29 | $46.23 | 244,400 | — | — |
| 2021-03-16 | $14.35 | $46.42 | 261,000 | — | — |
| 2021-03-15 | $14.42 | $46.65 | 230,800 | — | — |
| 2021-03-12 | $14.57 | $47.13 | 157,300 | — | — |
| 2021-03-11 | $14.81 | $47.64 | 123,500 | — | — |
| 2021-03-10 | $14.75 | $47.45 | 113,900 | — | — |
| 2021-03-09 | $14.73 | $47.38 | 113,700 | — | — |
| 2021-03-08 | $14.62 | $47.03 | 149,100 | — | — |
| 2021-03-05 | $14.61 | $47.00 | 113,900 | — | — |
| 2021-03-04 | $14.60 | $46.96 | 163,100 | — | — |
| 2021-03-03 | $14.71 | $47.32 | 182,500 | — | — |
| 2021-03-02 | $14.58 | $46.90 | 224,700 | — | — |
| 2021-03-01 | $14.54 | $46.77 | 233,100 | — | — |
| 2021-02-26 | $14.38 | $46.26 | 335,400 | — | — |
| 2021-02-25 | $14.37 | $46.22 | 465,900 | — | — |
| 2021-02-24 | $14.86 | $47.80 | 206,500 | — | — |
| 2021-02-23 | $14.90 | $47.93 | 237,900 | — | — |
| 2021-02-22 | $14.93 | $48.02 | 149,300 | — | — |
| 2021-02-19 | $14.88 | $47.86 | 166,100 | — | — |
| 2021-02-18 | $14.91 | $47.96 | 163,100 | — | — |
| 2021-02-17 | $14.83 | $47.70 | 217,400 | — | — |
| 2021-02-16 | $14.82 | $47.67 | 185,900 | — | — |
| 2021-02-12 | $15.02 | $48.31 | 141,600 | — | — |
| 2021-02-11 | $15.12 | $48.37 | 191,300 | — | — |
| 2021-02-10 | $15.10 | $48.30 | 183,600 | — | — |
| 2021-02-09 | $15.09 | $48.27 | 181,500 | — | — |
| 2021-02-08 | $15.03 | $48.08 | 155,000 | — | — |
| 2021-02-05 | $15.04 | $48.11 | 167,300 | — | — |
| 2021-02-04 | $15.11 | $48.33 | 190,100 | — | — |
| 2021-02-03 | $14.94 | $47.79 | 279,200 | — | — |
| 2021-02-02 | $14.89 | $47.63 | 205,900 | — | — |
| 2021-02-01 | $14.93 | $47.76 | 191,700 | — | — |
| 2021-01-29 | $14.93 | $47.76 | 117,200 | — | — |
| 2021-01-28 | $14.80 | $47.34 | 150,700 | — | — |
| 2021-01-27 | $14.93 | $47.76 | 230,000 | — | — |
| 2021-01-26 | $14.88 | $47.60 | 259,100 | — | — |
| 2021-01-25 | $14.97 | $47.89 | 246,900 | — | — |
| 2021-01-22 | $14.93 | $47.76 | 166,700 | — | — |
| 2021-01-21 | $14.93 | $47.76 | 274,900 | — | — |
| 2021-01-20 | $14.92 | $47.73 | 171,600 | — | — |
| 2021-01-19 | $14.85 | $47.50 | 266,000 | — | — |
| 2021-01-15 | $14.77 | $47.25 | 185,400 | — | — |
| 2021-01-14 | $14.83 | $47.44 | 211,800 | — | — |
| 2021-01-13 | $14.84 | $47.47 | 163,500 | — | — |
| 2021-01-12 | $14.82 | $47.41 | 287,000 | — | — |
| 2021-01-11 | $14.92 | $47.73 | 325,700 | — | — |
| 2021-01-08 | $14.85 | $47.50 | 203,100 | — | — |
| 2021-01-07 | $14.71 | $47.05 | 273,800 | — | — |
| 2021-01-06 | $14.73 | $47.12 | 373,600 | — | — |
| 2021-01-05 | $14.78 | $47.28 | 331,500 | — | — |
| 2021-01-04 | $14.65 | $46.86 | 320,800 | — | — |