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
- 1987-04-22 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 | $17.16 | $50.80 | 46,600 | — | — |
| 2021-12-30 | $17.40 | $51.51 | 97,400 | — | — |
| 2021-12-29 | $17.15 | $50.77 | 58,600 | — | — |
| 2021-12-28 | $16.92 | $50.09 | 50,900 | — | — |
| 2021-12-27 | $17.12 | $50.68 | 61,500 | — | — |
| 2021-12-23 | $16.93 | $50.12 | 86,400 | — | — |
| 2021-12-22 | $16.80 | $49.74 | 105,200 | — | — |
| 2021-12-21 | $16.32 | $48.32 | 115,700 | — | — |
| 2021-12-20 | $15.79 | $46.75 | 190,300 | — | — |
| 2021-12-17 | $15.92 | $47.13 | 785,600 | — | — |
| 2021-12-16 | $15.74 | $46.09 | 136,200 | — | — |
| 2021-12-15 | $16.27 | $47.65 | 219,000 | — | — |
| 2021-12-14 | $16.19 | $47.41 | 296,200 | — | — |
| 2021-12-13 | $16.08 | $47.09 | 118,400 | — | — |
| 2021-12-10 | $16.93 | $49.58 | 96,800 | — | — |
| 2021-12-09 | $16.83 | $49.29 | 105,800 | — | — |
| 2021-12-08 | $17.38 | $50.90 | 189,300 | — | — |
| 2021-12-07 | $17.48 | $51.19 | 144,200 | — | — |
| 2021-12-06 | $17.12 | $50.14 | 129,000 | — | — |
| 2021-12-03 | $16.65 | $48.76 | 132,500 | — | — |
| 2021-12-02 | $16.80 | $49.20 | 175,300 | — | — |
| 2021-12-01 | $16.19 | $47.41 | 147,900 | — | — |
| 2021-11-30 | $16.45 | $48.17 | 135,600 | — | — |
| 2021-11-29 | $16.83 | $49.29 | 139,500 | — | — |
| 2021-11-26 | $16.64 | $48.73 | 95,600 | — | — |
| 2021-11-24 | $16.88 | $49.43 | 118,000 | — | — |
| 2021-11-23 | $17.04 | $49.90 | 134,400 | — | — |
| 2021-11-22 | $16.57 | $48.53 | 289,100 | — | — |
| 2021-11-19 | $15.21 | $44.54 | 173,800 | — | — |
| 2021-11-18 | $15.75 | $46.12 | 223,400 | — | — |
| 2021-11-17 | $15.62 | $45.74 | 561,500 | — | — |
| 2021-11-16 | $19.28 | $56.46 | 73,000 | — | — |
| 2021-11-15 | $19.41 | $56.84 | 70,900 | — | — |
| 2021-11-12 | $19.15 | $56.08 | 42,100 | — | — |
| 2021-11-11 | $19.38 | $56.75 | 42,700 | — | — |
| 2021-11-10 | $19.28 | $56.46 | 67,300 | — | — |
| 2021-11-09 | $19.65 | $57.55 | 55,300 | — | — |
| 2021-11-08 | $19.77 | $57.90 | 132,400 | — | — |
| 2021-11-05 | $19.37 | $56.73 | 125,000 | — | — |
| 2021-11-04 | $18.49 | $54.15 | 101,800 | — | — |
| 2021-11-03 | $18.38 | $53.83 | 129,100 | — | — |
| 2021-11-02 | $18.01 | $52.74 | 99,700 | — | — |
| 2021-11-01 | $17.93 | $52.51 | 80,800 | — | — |
| 2021-10-29 | $17.63 | $51.63 | 63,200 | — | — |
| 2021-10-28 | $17.47 | $51.16 | 66,300 | — | — |
| 2021-10-27 | $17.23 | $50.46 | 46,600 | — | — |
| 2021-10-26 | $17.47 | $51.16 | 64,000 | — | — |
| 2021-10-25 | $17.89 | $52.39 | 105,300 | — | — |
| 2021-10-22 | $17.30 | $50.66 | 57,600 | — | — |
| 2021-10-21 | $17.22 | $50.43 | 71,200 | — | — |
| 2021-10-20 | $16.79 | $49.17 | 41,600 | — | — |
| 2021-10-19 | $16.55 | $48.47 | 85,000 | — | — |
| 2021-10-18 | $16.88 | $49.43 | 81,800 | — | — |
| 2021-10-15 | $17.05 | $49.93 | 165,300 | — | — |
| 2021-10-14 | $16.84 | $49.32 | 88,000 | — | — |
| 2021-10-13 | $16.95 | $49.64 | 66,300 | — | — |
| 2021-10-12 | $17.12 | $50.14 | 70,200 | — | — |
| 2021-10-11 | $16.91 | $49.52 | 60,900 | — | — |
| 2021-10-08 | $16.87 | $49.40 | 56,000 | — | — |
| 2021-10-07 | $17.31 | $50.69 | 75,800 | — | — |
| 2021-10-06 | $16.70 | $48.91 | 80,200 | — | — |
| 2021-10-05 | $16.85 | $49.35 | 72,300 | — | — |
| 2021-10-04 | $16.97 | $49.70 | 77,500 | — | — |
| 2021-10-01 | $17.20 | $50.37 | 125,300 | — | — |
| 2021-09-30 | $16.54 | $48.44 | 112,000 | — | — |
| 2021-09-29 | $17.24 | $50.49 | 54,200 | — | — |
| 2021-09-28 | $17.03 | $49.87 | 72,800 | — | — |
| 2021-09-27 | $17.40 | $50.96 | 51,200 | — | — |
| 2021-09-24 | $17.30 | $50.66 | 35,400 | — | — |
| 2021-09-23 | $17.47 | $51.16 | 132,300 | — | — |
| 2021-09-22 | $17.48 | $51.19 | 63,100 | — | — |
| 2021-09-21 | $17.04 | $49.90 | 68,300 | — | — |
| 2021-09-20 | $16.81 | $49.23 | 121,000 | — | — |
| 2021-09-17 | $17.17 | $50.28 | 295,900 | — | — |
| 2021-09-16 | $17.14 | $50.19 | 119,100 | — | — |
| 2021-09-15 | $16.28 | $47.68 | 161,800 | — | — |
| 2021-09-14 | $16.10 | $47.15 | 129,100 | — | — |
| 2021-09-13 | $16.29 | $47.71 | 100,200 | — | — |
| 2021-09-10 | $16.03 | $46.94 | 111,100 | — | — |
| 2021-09-09 | $16.50 | $47.82 | 82,800 | — | — |
| 2021-09-08 | $16.60 | $48.11 | 124,900 | — | — |
| 2021-09-07 | $16.82 | $48.75 | 104,800 | — | — |
| 2021-09-03 | $16.92 | $49.04 | 116,500 | — | — |
| 2021-09-02 | $17.12 | $49.62 | 128,700 | — | — |
| 2021-09-01 | $17.11 | $49.59 | 86,800 | — | — |
| 2021-08-31 | $17.26 | $50.03 | 174,100 | — | — |
| 2021-08-30 | $17.81 | $51.62 | 89,600 | — | — |
| 2021-08-27 | $18.10 | $52.46 | 298,200 | — | — |
| 2021-08-26 | $16.66 | $48.29 | 157,100 | — | — |
| 2021-08-25 | $17.05 | $49.42 | 88,900 | — | — |
| 2021-08-24 | $17.08 | $49.50 | 69,800 | — | — |
| 2021-08-23 | $17.55 | $50.87 | 128,000 | — | — |
| 2021-08-20 | $17.25 | $50.00 | 110,200 | — | — |
| 2021-08-19 | $16.58 | $48.05 | 231,400 | — | — |
| 2021-08-18 | $16.28 | $47.18 | 133,300 | — | — |
| 2021-08-17 | $16.60 | $48.11 | 106,000 | — | — |
| 2021-08-16 | $16.61 | $48.14 | 97,500 | — | — |
| 2021-08-13 | $16.60 | $48.11 | 49,800 | — | — |
| 2021-08-12 | $16.87 | $48.89 | 84,200 | — | — |
| 2021-08-11 | $16.44 | $47.65 | 148,400 | — | — |
| 2021-08-10 | $16.34 | $47.36 | 118,700 | — | — |
| 2021-08-09 | $16.64 | $48.23 | 74,100 | — | — |
| 2021-08-06 | $16.79 | $48.66 | 55,600 | — | — |
| 2021-08-05 | $16.59 | $48.08 | 112,200 | — | — |
| 2021-08-04 | $16.15 | $46.81 | 133,700 | — | — |
| 2021-08-03 | $16.87 | $48.89 | 139,600 | — | — |
| 2021-08-02 | $16.51 | $47.85 | 97,000 | — | — |
| 2021-07-30 | $16.50 | $47.82 | 86,500 | — | — |
| 2021-07-29 | $16.85 | $48.84 | 114,300 | — | — |
| 2021-07-28 | $16.40 | $47.53 | 98,100 | — | — |
| 2021-07-27 | $16.08 | $46.61 | 78,600 | — | — |
| 2021-07-26 | $16.03 | $46.46 | 74,800 | — | — |
| 2021-07-23 | $15.82 | $45.85 | 79,000 | — | — |
| 2021-07-22 | $15.99 | $46.34 | 62,400 | — | — |
| 2021-07-21 | $16.27 | $47.16 | 63,200 | — | — |
| 2021-07-20 | $16.05 | $46.52 | 164,600 | — | — |
| 2021-07-19 | $15.14 | $43.88 | 151,600 | — | — |
| 2021-07-16 | $15.86 | $45.97 | 86,200 | — | — |
| 2021-07-15 | $16.28 | $47.18 | 105,700 | — | — |
| 2021-07-14 | $16.18 | $46.90 | 70,100 | — | — |
| 2021-07-13 | $16.47 | $47.74 | 77,300 | — | — |
| 2021-07-12 | $16.84 | $48.81 | 96,300 | — | — |
| 2021-07-09 | $16.57 | $48.03 | 71,400 | — | — |
| 2021-07-08 | $16.13 | $46.75 | 136,100 | — | — |
| 2021-07-07 | $16.30 | $47.24 | 121,000 | — | — |
| 2021-07-06 | $17.13 | $49.65 | 135,400 | — | — |
| 2021-07-02 | $17.75 | $51.45 | 92,100 | — | — |
| 2021-07-01 | $17.64 | $51.13 | 114,400 | — | — |
| 2021-06-30 | $16.87 | $48.89 | 65,900 | — | — |
| 2021-06-29 | $16.62 | $48.17 | 65,700 | — | — |
| 2021-06-28 | $16.88 | $48.92 | 111,100 | — | — |
| 2021-06-25 | $17.13 | $49.65 | 417,100 | — | — |
| 2021-06-24 | $17.05 | $49.42 | 87,400 | — | — |
| 2021-06-23 | $17.03 | $49.36 | 156,100 | — | — |
| 2021-06-22 | $16.64 | $48.23 | 117,600 | — | — |
| 2021-06-21 | $16.81 | $48.72 | 95,200 | — | — |
| 2021-06-18 | $16.12 | $46.72 | 317,400 | — | — |
| 2021-06-17 | $16.24 | $47.07 | 160,000 | — | — |
| 2021-06-16 | $16.05 | $46.52 | 126,400 | — | — |
| 2021-06-15 | $15.93 | $46.17 | 94,300 | — | — |
| 2021-06-14 | $16.15 | $46.81 | 90,300 | — | — |
| 2021-06-11 | $16.51 | $47.85 | 129,400 | — | — |
| 2021-06-10 | $16.09 | $46.63 | 85,300 | — | — |
| 2021-06-09 | $16.75 | $48.55 | 93,500 | — | — |
| 2021-06-08 | $16.84 | $48.81 | 140,300 | — | — |
| 2021-06-07 | $16.36 | $47.42 | 98,100 | — | — |
| 2021-06-04 | $15.98 | $46.32 | 122,400 | — | — |
| 2021-06-03 | $16.20 | $46.63 | 153,700 | — | — |
| 2021-06-02 | $15.97 | $45.97 | 111,300 | — | — |
| 2021-06-01 | $16.38 | $47.15 | 163,600 | — | — |
| 2021-05-28 | $15.46 | $44.50 | 83,900 | — | — |
| 2021-05-27 | $15.41 | $44.36 | 165,900 | — | — |
| 2021-05-26 | $15.35 | $44.19 | 80,800 | — | — |
| 2021-05-25 | $15.11 | $43.50 | 195,400 | — | — |
| 2021-05-24 | $15.51 | $44.65 | 291,400 | — | — |
| 2021-05-21 | $15.15 | $43.61 | 166,200 | — | — |
| 2021-05-20 | $15.77 | $45.40 | 419,100 | — | — |
| 2021-05-19 | $14.22 | $40.93 | 155,900 | — | — |
| 2021-05-18 | $13.96 | $40.19 | 95,500 | — | — |
| 2021-05-17 | $13.85 | $39.87 | 89,100 | — | — |
| 2021-05-14 | $13.54 | $38.98 | 132,900 | — | — |
| 2021-05-13 | $13.38 | $38.52 | 122,300 | — | — |
| 2021-05-12 | $12.83 | $36.93 | 137,500 | — | — |
| 2021-05-11 | $13.17 | $37.91 | 126,900 | — | — |
| 2021-05-10 | $13.05 | $37.57 | 135,400 | — | — |
| 2021-05-07 | $13.23 | $38.08 | 89,900 | — | — |
| 2021-05-06 | $13.29 | $38.26 | 93,100 | — | — |
| 2021-05-05 | $13.23 | $38.08 | 95,400 | — | — |
| 2021-05-04 | $13.29 | $38.26 | 83,600 | — | — |
| 2021-05-03 | $13.62 | $39.21 | 153,800 | — | — |
| 2021-04-30 | $13.40 | $38.57 | 96,900 | — | — |
| 2021-04-29 | $13.62 | $39.21 | 75,400 | — | — |
| 2021-04-28 | $13.62 | $39.21 | 68,400 | — | — |
| 2021-04-27 | $13.86 | $39.90 | 82,000 | — | — |
| 2021-04-26 | $13.94 | $40.13 | 75,800 | — | — |
| 2021-04-23 | $14.36 | $41.34 | 97,400 | — | — |
| 2021-04-22 | $14.42 | $41.51 | 140,200 | — | — |
| 2021-04-21 | $14.37 | $41.37 | 114,300 | — | — |
| 2021-04-20 | $13.82 | $39.78 | 148,300 | — | — |
| 2021-04-19 | $13.86 | $39.90 | 231,700 | — | — |
| 2021-04-16 | $14.40 | $41.45 | 149,700 | — | — |
| 2021-04-15 | $14.42 | $41.51 | 107,700 | — | — |
| 2021-04-14 | $13.76 | $39.61 | 136,200 | — | — |
| 2021-04-13 | $13.95 | $40.16 | 134,000 | — | — |
| 2021-04-12 | $14.06 | $40.47 | 139,800 | — | — |
| 2021-04-09 | $13.60 | $39.15 | 174,900 | — | — |
| 2021-04-08 | $13.51 | $38.89 | 158,200 | — | — |
| 2021-04-07 | $13.24 | $38.11 | 221,600 | — | — |
| 2021-04-06 | $12.58 | $36.21 | 110,900 | — | — |
| 2021-04-05 | $12.23 | $35.21 | 113,600 | — | — |
| 2021-04-01 | $12.30 | $35.41 | 203,600 | — | — |
| 2021-03-31 | $12.00 | $34.54 | 213,000 | — | — |
| 2021-03-30 | $12.04 | $34.66 | 180,000 | — | — |
| 2021-03-29 | $11.73 | $33.77 | 195,000 | — | — |
| 2021-03-26 | $12.34 | $35.52 | 118,100 | — | — |
| 2021-03-25 | $12.20 | $35.12 | 173,800 | — | — |
| 2021-03-24 | $11.49 | $33.08 | 181,600 | — | — |
| 2021-03-23 | $11.41 | $32.85 | 245,400 | — | — |
| 2021-03-22 | $11.55 | $33.25 | 197,000 | — | — |
| 2021-03-19 | $11.63 | $33.48 | 1,023,400 | — | — |
| 2021-03-18 | $12.52 | $36.04 | 280,700 | — | — |
| 2021-03-17 | $12.74 | $36.67 | 159,200 | — | — |
| 2021-03-16 | $13.14 | $37.83 | 119,000 | — | — |
| 2021-03-15 | $13.82 | $39.78 | 198,500 | — | — |
| 2021-03-12 | $13.18 | $37.94 | 168,300 | — | — |
| 2021-03-11 | $13.16 | $37.88 | 125,900 | — | — |
| 2021-03-10 | $12.90 | $37.13 | 127,900 | — | — |
| 2021-03-09 | $13.35 | $38.43 | 156,600 | — | — |
| 2021-03-08 | $13.11 | $37.74 | 260,300 | — | — |
| 2021-03-05 | $11.90 | $34.26 | 415,500 | — | — |
| 2021-03-04 | $11.68 | $33.62 | 455,500 | — | — |
| 2021-03-03 | $12.51 | $36.01 | 115,700 | — | — |
| 2021-03-02 | $12.72 | $36.62 | 183,400 | — | — |
| 2021-03-01 | $12.72 | $36.62 | 96,800 | — | — |
| 2021-02-26 | $12.34 | $35.52 | 211,900 | — | — |
| 2021-02-25 | $12.71 | $36.59 | 245,200 | — | — |
| 2021-02-24 | $12.68 | $36.50 | 194,900 | — | — |
| 2021-02-23 | $12.71 | $36.59 | 105,800 | — | — |
| 2021-02-22 | $12.58 | $36.21 | 181,300 | — | — |
| 2021-02-19 | $12.32 | $35.47 | 220,500 | — | — |
| 2021-02-18 | $12.24 | $35.23 | 212,600 | — | — |
| 2021-02-17 | $12.38 | $35.64 | 150,400 | — | — |
| 2021-02-16 | $12.25 | $35.26 | 175,100 | — | — |
| 2021-02-12 | $12.25 | $35.26 | 216,400 | — | — |
| 2021-02-11 | $11.99 | $34.52 | 237,300 | — | — |
| 2021-02-10 | $11.95 | $34.40 | 131,900 | — | — |
| 2021-02-09 | $12.30 | $35.41 | 192,400 | — | — |
| 2021-02-08 | $11.86 | $34.14 | 290,800 | — | — |
| 2021-02-05 | $11.05 | $31.81 | 163,900 | — | — |
| 2021-02-04 | $11.42 | $32.87 | 223,300 | — | — |
| 2021-02-03 | $10.74 | $30.92 | 161,900 | — | — |
| 2021-02-02 | $10.85 | $31.23 | 142,600 | — | — |
| 2021-02-01 | $10.93 | $31.46 | 152,700 | — | — |
| 2021-01-29 | $11.37 | $32.73 | 175,000 | — | — |
| 2021-01-28 | $11.23 | $32.33 | 250,800 | — | — |
| 2021-01-27 | $11.43 | $32.90 | 188,900 | — | — |
| 2021-01-26 | $11.27 | $32.44 | 159,300 | — | — |
| 2021-01-25 | $11.65 | $33.54 | 194,300 | — | — |
| 2021-01-22 | $11.31 | $32.56 | 214,800 | — | — |
| 2021-01-21 | $11.44 | $32.93 | 201,100 | — | — |
| 2021-01-20 | $11.20 | $32.24 | 125,200 | — | — |
| 2021-01-19 | $11.32 | $32.59 | 206,400 | — | — |
| 2021-01-15 | $11.29 | $32.50 | 279,000 | — | — |
| 2021-01-14 | $10.98 | $31.61 | 285,100 | — | — |
| 2021-01-13 | $10.44 | $30.05 | 142,100 | — | — |
| 2021-01-12 | $10.66 | $30.69 | 320,300 | — | — |
| 2021-01-11 | $10.09 | $29.05 | 332,300 | — | — |
| 2021-01-08 | $9.96 | $28.67 | 239,500 | — | — |
| 2021-01-07 | $10.06 | $28.96 | 314,600 | — | — |
| 2021-01-06 | $10.40 | $29.94 | 363,100 | — | — |
| 2021-01-05 | $9.27 | $26.69 | 164,300 | — | — |
| 2021-01-04 | $9.08 | $26.14 | 180,100 | — | — |