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 | $16.41 | $47.41 | 50,700 | — | — |
| 2021-12-30 | $16.12 | $46.57 | 68,700 | — | — |
| 2021-12-29 | $16.14 | $46.63 | 63,000 | — | — |
| 2021-12-28 | $16.07 | $46.43 | 108,400 | — | — |
| 2021-12-27 | $16.10 | $46.52 | 81,200 | — | — |
| 2021-12-23 | $15.77 | $45.56 | 143,300 | — | — |
| 2021-12-22 | $15.68 | $45.30 | 118,200 | — | — |
| 2021-12-21 | $15.72 | $45.42 | 245,700 | — | — |
| 2021-12-20 | $15.40 | $44.49 | 297,500 | — | — |
| 2021-12-17 | $16.22 | $46.86 | 132,300 | — | — |
| 2021-12-16 | $16.09 | $46.49 | 134,300 | — | — |
| 2021-12-15 | $16.17 | $46.72 | 95,400 | — | — |
| 2021-12-14 | $16.08 | $46.46 | 122,700 | — | — |
| 2021-12-13 | $16.27 | $47.01 | 106,900 | — | — |
| 2021-12-10 | $16.40 | $47.38 | 86,300 | — | — |
| 2021-12-09 | $16.54 | $47.79 | 94,700 | — | — |
| 2021-12-08 | $16.53 | $47.76 | 82,300 | — | — |
| 2021-12-07 | $16.55 | $47.82 | 121,800 | — | — |
| 2021-12-06 | $16.20 | $46.81 | 152,100 | — | — |
| 2021-12-03 | $16.00 | $46.23 | 146,300 | — | — |
| 2021-12-02 | $16.26 | $46.98 | 97,300 | — | — |
| 2021-12-01 | $16.09 | $46.49 | 127,500 | — | — |
| 2021-11-30 | $16.07 | $46.43 | 209,600 | — | — |
| 2021-11-29 | $16.10 | $46.52 | 180,800 | — | — |
| 2021-11-26 | $15.93 | $46.03 | 224,200 | — | — |
| 2021-11-24 | $16.73 | $48.34 | 158,000 | — | — |
| 2021-11-23 | $18.26 | $49.57 | 185,300 | — | — |
| 2021-11-22 | $18.74 | $50.88 | 172,300 | — | — |
| 2021-11-19 | $17.74 | $48.16 | 160,100 | — | — |
| 2021-11-18 | $17.79 | $48.30 | 113,200 | — | — |
| 2021-11-17 | $17.83 | $48.41 | 109,200 | — | — |
| 2021-11-16 | $18.10 | $49.14 | 179,300 | — | — |
| 2021-11-15 | $18.73 | $50.85 | 300,000 | — | — |
| 2021-11-12 | $18.84 | $51.15 | 183,700 | — | — |
| 2021-11-11 | $19.43 | $52.75 | 136,400 | — | — |
| 2021-11-10 | $18.86 | $51.20 | 118,300 | — | — |
| 2021-11-09 | $18.78 | $50.99 | 131,300 | — | — |
| 2021-11-08 | $18.27 | $49.60 | 102,600 | — | — |
| 2021-11-05 | $18.52 | $50.28 | 258,800 | — | — |
| 2021-11-04 | $18.48 | $50.17 | 281,000 | — | — |
| 2021-11-03 | $17.50 | $47.51 | 201,700 | — | — |
| 2021-11-02 | $17.09 | $46.40 | 217,400 | — | — |
| 2021-11-01 | $17.41 | $47.27 | 141,700 | — | — |
| 2021-10-29 | $16.91 | $45.91 | 293,900 | — | — |
| 2021-10-28 | $16.82 | $45.66 | 266,500 | — | — |
| 2021-10-27 | $16.51 | $44.82 | 223,600 | — | — |
| 2021-10-26 | $16.89 | $45.85 | 291,000 | — | — |
| 2021-10-25 | $16.71 | $45.37 | 167,300 | — | — |
| 2021-10-22 | $16.40 | $44.52 | 111,000 | — | — |
| 2021-10-21 | $16.07 | $43.63 | 274,800 | — | — |
| 2021-10-20 | $16.67 | $43.92 | 294,000 | — | — |
| 2021-10-19 | $16.05 | $42.29 | 230,700 | — | — |
| 2021-10-18 | $16.37 | $43.13 | 154,000 | — | — |
| 2021-10-15 | $16.01 | $42.18 | 116,200 | — | — |
| 2021-10-14 | $15.98 | $42.11 | 89,700 | — | — |
| 2021-10-13 | $16.24 | $42.79 | 139,200 | — | — |
| 2021-10-12 | $16.50 | $43.48 | 121,500 | — | — |
| 2021-10-11 | $16.48 | $43.42 | 105,700 | — | — |
| 2021-10-08 | $16.84 | $44.37 | 315,700 | — | — |
| 2021-10-07 | $16.50 | $43.48 | 258,500 | — | — |
| 2021-10-06 | $16.07 | $42.34 | 329,200 | — | — |
| 2021-10-05 | $16.47 | $43.40 | 181,300 | — | — |
| 2021-10-04 | $16.43 | $43.29 | 102,700 | — | — |
| 2021-10-01 | $16.99 | $44.77 | 162,000 | — | — |
| 2021-09-30 | $17.29 | $45.56 | 169,400 | — | — |
| 2021-09-29 | $17.32 | $45.64 | 138,700 | — | — |
| 2021-09-28 | $17.45 | $45.98 | 153,200 | — | — |
| 2021-09-27 | $17.50 | $46.11 | 71,100 | — | — |
| 2021-09-24 | $17.68 | $46.59 | 79,000 | — | — |
| 2021-09-23 | $17.82 | $46.95 | 74,800 | — | — |
| 2021-09-22 | $17.91 | $47.19 | 162,300 | — | — |
| 2021-09-21 | $17.55 | $46.24 | 122,000 | — | — |
| 2021-09-20 | $17.67 | $46.56 | 100,300 | — | — |
| 2021-09-17 | $18.03 | $47.51 | 170,500 | — | — |
| 2021-09-16 | $18.67 | $49.19 | 323,000 | — | — |
| 2021-09-15 | $18.65 | $49.14 | 164,100 | — | — |
| 2021-09-14 | $18.65 | $49.14 | 227,600 | — | — |
| 2021-09-13 | $18.85 | $49.67 | 145,000 | — | — |
| 2021-09-10 | $19.10 | $50.33 | 119,000 | — | — |
| 2021-09-09 | $19.48 | $51.33 | 51,100 | — | — |
| 2021-09-08 | $19.56 | $51.54 | 73,300 | — | — |
| 2021-09-07 | $19.96 | $52.59 | 50,700 | — | — |
| 2021-09-03 | $20.12 | $53.01 | 79,000 | — | — |
| 2021-09-02 | $19.97 | $52.62 | 58,200 | — | — |
| 2021-09-01 | $20.14 | $53.07 | 120,900 | — | — |
| 2021-08-31 | $20.29 | $53.46 | 96,200 | — | — |
| 2021-08-30 | $20.04 | $52.80 | 81,300 | — | — |
| 2021-08-27 | $20.04 | $52.80 | 220,800 | — | — |
| 2021-08-26 | $20.00 | $52.70 | 106,500 | — | — |
| 2021-08-25 | $19.98 | $52.65 | 92,900 | — | — |
| 2021-08-24 | $19.70 | $51.91 | 193,400 | — | — |
| 2021-08-23 | $20.12 | $53.01 | 82,400 | — | — |
| 2021-08-20 | $20.48 | $53.96 | 62,600 | — | — |
| 2021-08-19 | $20.48 | $53.96 | 217,100 | — | — |
| 2021-08-18 | $20.29 | $53.46 | 217,800 | — | — |
| 2021-08-17 | $20.33 | $53.57 | 91,900 | — | — |
| 2021-08-16 | $20.10 | $52.96 | 166,300 | — | — |
| 2021-08-13 | $20.03 | $52.78 | 114,100 | — | — |
| 2021-08-12 | $20.53 | $54.09 | 109,000 | — | — |
| 2021-08-11 | $21.01 | $55.36 | 107,300 | — | — |
| 2021-08-10 | $21.17 | $55.78 | 106,100 | — | — |
| 2021-08-09 | $20.83 | $54.89 | 45,200 | — | — |
| 2021-08-06 | $20.76 | $54.70 | 190,700 | — | — |
| 2021-08-05 | $20.97 | $55.25 | 139,400 | — | — |
| 2021-08-04 | $21.18 | $55.81 | 126,700 | — | — |
| 2021-08-03 | $21.00 | $55.33 | 193,000 | — | — |
| 2021-08-02 | $20.75 | $54.67 | 174,200 | — | — |
| 2021-07-30 | $21.26 | $56.02 | 159,400 | — | — |
| 2021-07-29 | $21.39 | $56.36 | 143,500 | — | — |
| 2021-07-28 | $20.82 | $54.86 | 133,700 | — | — |
| 2021-07-27 | $20.61 | $54.31 | 209,100 | — | — |
| 2021-07-26 | $20.59 | $54.25 | 59,800 | — | — |
| 2021-07-23 | $20.50 | $54.02 | 68,800 | — | — |
| 2021-07-22 | $20.54 | $54.12 | 183,000 | — | — |
| 2021-07-21 | $20.31 | $53.51 | 226,200 | — | — |
| 2021-07-20 | $20.63 | $54.36 | 128,700 | — | — |
| 2021-07-19 | $20.27 | $53.41 | 519,900 | — | — |
| 2021-07-16 | $19.83 | $52.25 | 114,200 | — | — |
| 2021-07-15 | $20.29 | $53.46 | 221,900 | — | — |
| 2021-07-14 | $20.61 | $54.31 | 257,300 | — | — |
| 2021-07-13 | $20.39 | $53.73 | 291,200 | — | — |
| 2021-07-12 | $20.82 | $54.86 | 192,900 | — | — |
| 2021-07-09 | $20.94 | $55.17 | 145,600 | — | — |
| 2021-07-08 | $20.69 | $54.52 | 202,900 | — | — |
| 2021-07-07 | $20.85 | $54.94 | 282,900 | — | — |
| 2021-07-06 | $20.85 | $54.94 | 430,100 | — | — |
| 2021-07-02 | $20.82 | $54.86 | 243,400 | — | — |
| 2021-07-01 | $20.21 | $53.25 | 229,100 | — | — |
| 2021-06-30 | $20.14 | $53.07 | 232,900 | — | — |
| 2021-06-29 | $19.99 | $52.67 | 266,400 | — | — |
| 2021-06-28 | $19.32 | $50.91 | 65,200 | — | — |
| 2021-06-25 | $19.60 | $51.64 | 147,000 | — | — |
| 2021-06-24 | $19.70 | $51.91 | 325,300 | — | — |
| 2021-06-23 | $18.89 | $49.77 | 173,000 | — | — |
| 2021-06-22 | $18.91 | $49.83 | 227,900 | — | — |
| 2021-06-21 | $18.42 | $48.54 | 61,000 | — | — |
| 2021-06-18 | $18.27 | $48.14 | 105,700 | — | — |
| 2021-06-17 | $18.58 | $48.96 | 267,400 | — | — |
| 2021-06-16 | $18.85 | $49.67 | 203,500 | — | — |
| 2021-06-15 | $18.81 | $49.56 | 244,000 | — | — |
| 2021-06-14 | $18.66 | $49.17 | 97,500 | — | — |
| 2021-06-11 | $18.27 | $48.14 | 332,100 | — | — |
| 2021-06-10 | $18.37 | $48.40 | 454,600 | — | — |
| 2021-06-09 | $18.26 | $48.11 | 251,800 | — | — |
| 2021-06-08 | $18.25 | $48.09 | 79,600 | — | — |
| 2021-06-07 | $18.27 | $48.14 | 159,600 | — | — |
| 2021-06-04 | $18.22 | $48.01 | 505,100 | — | — |
| 2021-06-03 | $18.22 | $48.01 | 262,500 | — | — |
| 2021-06-02 | $18.23 | $48.03 | 521,100 | — | — |
| 2021-06-01 | $17.92 | $47.22 | 221,600 | — | — |
| 2021-05-28 | $17.96 | $47.32 | 193,500 | — | — |
| 2021-05-27 | $17.55 | $46.24 | 248,100 | — | — |
| 2021-05-26 | $17.59 | $46.35 | 134,200 | — | — |
| 2021-05-25 | $17.49 | $46.08 | 230,800 | — | — |
| 2021-05-24 | $17.69 | $46.61 | 220,000 | — | — |
| 2021-05-21 | $17.95 | $47.30 | 82,800 | — | — |
| 2021-05-20 | $18.17 | $47.88 | 252,700 | — | — |
| 2021-05-19 | $18.00 | $47.43 | 223,400 | — | — |
| 2021-05-18 | $18.41 | $48.51 | 435,800 | — | — |
| 2021-05-17 | $17.47 | $46.03 | 522,200 | — | — |
| 2021-05-14 | $18.84 | $49.64 | 214,400 | — | — |
| 2021-05-13 | $18.21 | $47.98 | 233,100 | — | — |
| 2021-05-12 | $18.27 | $48.14 | 296,800 | — | — |
| 2021-05-11 | $18.68 | $49.22 | 159,600 | — | — |
| 2021-05-10 | $18.81 | $49.56 | 203,200 | — | — |
| 2021-05-07 | $19.08 | $50.27 | 213,900 | — | — |
| 2021-05-06 | $19.17 | $50.51 | 304,800 | — | — |
| 2021-05-05 | $18.67 | $49.19 | 330,100 | — | — |
| 2021-05-04 | $18.61 | $49.04 | 133,600 | — | — |
| 2021-05-03 | $18.53 | $48.82 | 298,100 | — | — |
| 2021-04-30 | $18.33 | $48.30 | 138,700 | — | — |
| 2021-04-29 | $18.55 | $48.88 | 247,400 | — | — |
| 2021-04-28 | $18.84 | $49.64 | 235,700 | — | — |
| 2021-04-27 | $18.88 | $49.75 | 204,200 | — | — |
| 2021-04-26 | $18.89 | $49.77 | 112,100 | — | — |
| 2021-04-23 | $18.79 | $49.51 | 206,200 | — | — |
| 2021-04-22 | $18.77 | $49.46 | 155,300 | — | — |
| 2021-04-21 | $19.08 | $50.27 | 195,500 | — | — |
| 2021-04-20 | $18.81 | $49.56 | 137,200 | — | — |
| 2021-04-19 | $18.86 | $49.69 | 152,700 | — | — |
| 2021-04-16 | $19.19 | $50.56 | 304,000 | — | — |
| 2021-04-15 | $19.15 | $50.46 | 417,200 | — | — |
| 2021-04-14 | $19.17 | $49.51 | 361,800 | — | — |
| 2021-04-13 | $18.65 | $48.17 | 204,200 | — | — |
| 2021-04-12 | $18.55 | $47.91 | 91,200 | — | — |
| 2021-04-09 | $18.61 | $48.07 | 143,800 | — | — |
| 2021-04-08 | $18.30 | $47.27 | 271,000 | — | — |
| 2021-04-07 | $18.10 | $46.75 | 108,500 | — | — |
| 2021-04-06 | $18.10 | $46.75 | 259,000 | — | — |
| 2021-04-05 | $17.85 | $46.10 | 220,100 | — | — |
| 2021-04-01 | $17.85 | $46.10 | 352,500 | — | — |
| 2021-03-31 | $17.67 | $45.64 | 273,000 | — | — |
| 2021-03-30 | $17.81 | $46.00 | 156,000 | — | — |
| 2021-03-29 | $18.15 | $46.88 | 268,000 | — | — |
| 2021-03-26 | $18.33 | $47.34 | 69,500 | — | — |
| 2021-03-25 | $18.32 | $47.32 | 110,600 | — | — |
| 2021-03-24 | $18.29 | $47.24 | 270,800 | — | — |
| 2021-03-23 | $18.42 | $47.58 | 294,200 | — | — |
| 2021-03-22 | $18.62 | $48.09 | 356,000 | — | — |
| 2021-03-19 | $18.71 | $48.32 | 195,500 | — | — |
| 2021-03-18 | $18.31 | $47.29 | 275,200 | — | — |
| 2021-03-17 | $18.40 | $47.52 | 126,100 | — | — |
| 2021-03-16 | $18.38 | $47.47 | 245,400 | — | — |
| 2021-03-15 | $18.68 | $48.25 | 414,900 | — | — |
| 2021-03-12 | $18.33 | $47.34 | 135,800 | — | — |
| 2021-03-11 | $18.38 | $47.47 | 242,700 | — | — |
| 2021-03-10 | $18.38 | $47.47 | 289,400 | — | — |
| 2021-03-09 | $18.09 | $46.72 | 308,600 | — | — |
| 2021-03-08 | $17.70 | $45.72 | 241,700 | — | — |
| 2021-03-05 | $17.95 | $46.36 | 1,285,900 | — | — |
| 2021-03-04 | $17.74 | $45.82 | 500,900 | — | — |
| 2021-03-03 | $18.15 | $46.88 | 1,540,200 | — | — |
| 2021-03-02 | $17.90 | $46.23 | 341,500 | — | — |
| 2021-03-01 | $17.60 | $45.46 | 340,600 | — | — |
| 2021-02-26 | $17.30 | $44.68 | 1,429,900 | — | — |
| 2021-02-25 | $17.01 | $43.93 | 395,200 | — | — |
| 2021-02-24 | $17.29 | $44.66 | 463,900 | — | — |
| 2021-02-23 | $17.09 | $44.14 | 279,400 | — | — |
| 2021-02-22 | $16.78 | $43.34 | 154,000 | — | — |
| 2021-02-19 | $17.22 | $44.48 | 166,700 | — | — |
| 2021-02-18 | $17.05 | $44.04 | 106,000 | — | — |
| 2021-02-17 | $17.52 | $45.25 | 196,400 | — | — |
| 2021-02-16 | $17.49 | $45.17 | 117,800 | — | — |
| 2021-02-12 | $17.69 | $45.69 | 103,700 | — | — |
| 2021-02-11 | $17.58 | $45.41 | 431,200 | — | — |
| 2021-02-10 | $18.56 | $47.94 | 361,300 | — | — |
| 2021-02-09 | $18.11 | $46.77 | 163,900 | — | — |
| 2021-02-08 | $17.82 | $46.03 | 162,600 | — | — |
| 2021-02-05 | $17.26 | $44.58 | 205,900 | — | — |
| 2021-02-04 | $17.45 | $45.07 | 224,800 | — | — |
| 2021-02-03 | $17.36 | $44.84 | 221,600 | — | — |
| 2021-02-02 | $17.15 | $44.30 | 159,600 | — | — |
| 2021-02-01 | $16.91 | $43.68 | 333,800 | — | — |
| 2021-01-29 | $16.45 | $42.49 | 770,900 | — | — |
| 2021-01-28 | $16.60 | $42.87 | 403,600 | — | — |
| 2021-01-27 | $16.42 | $42.41 | 350,700 | — | — |
| 2021-01-26 | $16.61 | $42.90 | 353,000 | — | — |
| 2021-01-25 | $16.47 | $42.54 | 900,300 | — | — |
| 2021-01-22 | $16.50 | $42.62 | 572,100 | — | — |
| 2021-01-21 | $16.56 | $42.77 | 251,400 | — | — |
| 2021-01-20 | $16.90 | $43.65 | 143,800 | — | — |
| 2021-01-19 | $16.77 | $43.31 | 425,400 | — | — |
| 2021-01-15 | $16.42 | $42.41 | 506,100 | — | — |
| 2021-01-14 | $16.53 | $42.69 | 259,000 | — | — |
| 2021-01-13 | $16.38 | $42.31 | 214,400 | — | — |
| 2021-01-12 | $16.00 | $41.33 | 294,800 | — | — |
| 2021-01-11 | $15.61 | $40.32 | 172,900 | — | — |
| 2021-01-08 | $15.65 | $40.42 | 168,500 | — | — |
| 2021-01-07 | $15.46 | $39.93 | 112,100 | — | — |
| 2021-01-06 | $15.74 | $40.65 | 174,400 | — | — |
| 2021-01-05 | $15.13 | $39.08 | 152,000 | — | — |
| 2021-01-04 | $14.83 | $38.30 | 189,000 | — | — |