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 | $20.47 | $34.81 | 339,600 | — | — |
| 2021-12-30 | $20.41 | $34.70 | 96,900 | — | — |
| 2021-12-29 | $20.31 | $34.54 | 161,100 | — | — |
| 2021-12-28 | $20.04 | $34.08 | 132,900 | — | — |
| 2021-12-27 | $20.05 | $34.09 | 155,100 | — | — |
| 2021-12-23 | $19.92 | $33.87 | 175,500 | — | — |
| 2021-12-22 | $19.53 | $33.21 | 106,500 | — | — |
| 2021-12-21 | $19.09 | $32.47 | 361,500 | — | — |
| 2021-12-20 | $18.45 | $31.37 | 146,100 | — | — |
| 2021-12-17 | $18.49 | $31.44 | 111,900 | — | — |
| 2021-12-16 | $18.54 | $31.53 | 153,900 | — | — |
| 2021-12-15 | $18.61 | $31.65 | 108,000 | — | — |
| 2021-12-14 | $18.49 | $31.44 | 113,700 | — | — |
| 2021-12-13 | $18.44 | $31.36 | 162,900 | — | — |
| 2021-12-10 | $18.27 | $31.07 | 91,800 | — | — |
| 2021-12-09 | $18.23 | $30.99 | 68,400 | — | — |
| 2021-12-08 | $18.42 | $31.33 | 81,000 | — | — |
| 2021-12-07 | $18.57 | $31.02 | 102,600 | — | — |
| 2021-12-06 | $18.47 | $30.85 | 88,800 | — | — |
| 2021-12-03 | $18.30 | $30.57 | 73,200 | — | — |
| 2021-12-02 | $18.48 | $30.87 | 112,800 | — | — |
| 2021-12-01 | $18.16 | $30.33 | 114,900 | — | — |
| 2021-11-30 | $18.31 | $30.57 | 137,700 | — | — |
| 2021-11-29 | $18.57 | $31.01 | 180,900 | — | — |
| 2021-11-26 | $18.31 | $30.58 | 111,300 | — | — |
| 2021-11-24 | $18.83 | $31.44 | 115,500 | — | — |
| 2021-11-23 | $18.81 | $31.41 | 139,200 | — | — |
| 2021-11-22 | $19.23 | $32.11 | 90,300 | — | — |
| 2021-11-19 | $19.03 | $31.78 | 118,500 | — | — |
| 2021-11-18 | $19.12 | $31.92 | 121,200 | — | — |
| 2021-11-17 | $18.97 | $31.68 | 135,300 | — | — |
| 2021-11-16 | $19.07 | $31.85 | 270,300 | — | — |
| 2021-11-15 | $18.76 | $31.33 | 101,100 | — | — |
| 2021-11-12 | $18.55 | $30.98 | 37,500 | — | — |
| 2021-11-11 | $18.83 | $31.44 | 44,100 | — | — |
| 2021-11-10 | $18.63 | $31.11 | 40,500 | — | — |
| 2021-11-09 | $18.46 | $30.83 | 39,000 | — | — |
| 2021-11-08 | $18.39 | $30.71 | 100,500 | — | — |
| 2021-11-05 | $18.83 | $31.44 | 111,300 | — | — |
| 2021-11-04 | $18.07 | $30.18 | 74,100 | — | — |
| 2021-11-03 | $18.11 | $30.24 | 351,600 | — | — |
| 2021-11-02 | $17.97 | $30.00 | 344,700 | — | — |
| 2021-11-01 | $18.04 | $30.13 | 75,600 | — | — |
| 2021-10-29 | $17.87 | $29.84 | 80,400 | — | — |
| 2021-10-28 | $18.01 | $30.07 | 44,100 | — | — |
| 2021-10-27 | $18.05 | $30.14 | 66,600 | — | — |
| 2021-10-26 | $17.97 | $30.01 | 76,200 | — | — |
| 2021-10-25 | $17.83 | $29.77 | 53,100 | — | — |
| 2021-10-22 | $17.71 | $29.57 | 56,100 | — | — |
| 2021-10-21 | $17.79 | $29.71 | 50,700 | — | — |
| 2021-10-20 | $18.15 | $30.30 | 44,400 | — | — |
| 2021-10-19 | $17.78 | $29.69 | 40,800 | — | — |
| 2021-10-18 | $17.82 | $29.75 | 50,400 | — | — |
| 2021-10-15 | $17.84 | $29.79 | 75,300 | — | — |
| 2021-10-14 | $18.04 | $30.12 | 69,300 | — | — |
| 2021-10-13 | $17.97 | $30.00 | 27,600 | — | — |
| 2021-10-12 | $17.90 | $29.89 | 29,400 | — | — |
| 2021-10-11 | $17.83 | $29.77 | 52,200 | — | — |
| 2021-10-08 | $17.77 | $29.67 | 67,800 | — | — |
| 2021-10-07 | $18.03 | $30.11 | 48,000 | — | — |
| 2021-10-06 | $18.03 | $30.11 | 81,000 | — | — |
| 2021-10-05 | $17.95 | $29.98 | 70,800 | — | — |
| 2021-10-04 | $18.34 | $30.62 | 126,600 | — | — |
| 2021-10-01 | $18.24 | $30.46 | 141,900 | — | — |
| 2021-09-30 | $17.92 | $29.93 | 98,100 | — | — |
| 2021-09-29 | $17.92 | $29.93 | 69,600 | — | — |
| 2021-09-28 | $17.68 | $29.52 | 61,200 | — | — |
| 2021-09-27 | $17.82 | $29.76 | 88,500 | — | — |
| 2021-09-24 | $18.02 | $30.10 | 32,400 | — | — |
| 2021-09-23 | $18.24 | $30.46 | 39,900 | — | — |
| 2021-09-22 | $18.05 | $30.15 | 100,500 | — | — |
| 2021-09-21 | $17.77 | $29.67 | 72,300 | — | — |
| 2021-09-20 | $17.69 | $29.54 | 119,100 | — | — |
| 2021-09-17 | $17.92 | $29.93 | 220,200 | — | — |
| 2021-09-16 | $18.11 | $30.24 | 79,500 | — | — |
| 2021-09-15 | $18.19 | $30.37 | 102,900 | — | — |
| 2021-09-14 | $18.16 | $30.33 | 71,100 | — | — |
| 2021-09-13 | $18.03 | $30.11 | 84,600 | — | — |
| 2021-09-10 | $18.00 | $30.06 | 107,700 | — | — |
| 2021-09-09 | $18.15 | $30.31 | 68,700 | — | — |
| 2021-09-08 | $18.24 | $30.46 | 161,400 | — | — |
| 2021-09-07 | $18.79 | $30.83 | 162,900 | — | — |
| 2021-09-03 | $18.94 | $31.07 | 147,900 | — | — |
| 2021-09-02 | $19.09 | $31.31 | 243,900 | — | — |
| 2021-09-01 | $18.99 | $31.15 | 129,600 | — | — |
| 2021-08-31 | $18.70 | $30.67 | 67,200 | — | — |
| 2021-08-30 | $18.46 | $30.27 | 83,700 | — | — |
| 2021-08-27 | $18.45 | $30.26 | 77,700 | — | — |
| 2021-08-26 | $17.95 | $29.44 | 69,600 | — | — |
| 2021-08-25 | $18.01 | $29.54 | 94,800 | — | — |
| 2021-08-24 | $18.03 | $29.57 | 70,500 | — | — |
| 2021-08-23 | $18.11 | $29.71 | 65,400 | — | — |
| 2021-08-20 | $18.06 | $29.62 | 95,100 | — | — |
| 2021-08-19 | $17.68 | $29.01 | 96,900 | — | — |
| 2021-08-18 | $17.87 | $29.31 | 74,400 | — | — |
| 2021-08-17 | $18.13 | $29.73 | 58,200 | — | — |
| 2021-08-16 | $18.49 | $30.32 | 88,200 | — | — |
| 2021-08-13 | $18.27 | $29.97 | 45,000 | — | — |
| 2021-08-12 | $18.28 | $29.99 | 84,900 | — | — |
| 2021-08-11 | $18.23 | $29.90 | 41,700 | — | — |
| 2021-08-10 | $18.32 | $30.05 | 69,300 | — | — |
| 2021-08-09 | $18.17 | $29.80 | 57,900 | — | — |
| 2021-08-06 | $18.25 | $29.94 | 86,700 | — | — |
| 2021-08-05 | $18.08 | $29.66 | 68,400 | — | — |
| 2021-08-04 | $17.88 | $29.33 | 87,300 | — | — |
| 2021-08-03 | $18.12 | $29.73 | 57,900 | — | — |
| 2021-08-02 | $18.12 | $29.73 | 106,200 | — | — |
| 2021-07-30 | $18.73 | $30.72 | 160,800 | — | — |
| 2021-07-29 | $18.28 | $29.99 | 77,100 | — | — |
| 2021-07-28 | $18.21 | $29.86 | 57,900 | — | — |
| 2021-07-27 | $18.10 | $29.69 | 57,600 | — | — |
| 2021-07-26 | $18.06 | $29.62 | 76,200 | — | — |
| 2021-07-23 | $18.08 | $29.65 | 63,600 | — | — |
| 2021-07-22 | $17.94 | $29.43 | 52,500 | — | — |
| 2021-07-21 | $18.29 | $30.00 | 99,000 | — | — |
| 2021-07-20 | $18.10 | $29.69 | 300,300 | — | — |
| 2021-07-19 | $17.55 | $28.79 | 179,700 | — | — |
| 2021-07-16 | $18.44 | $30.24 | 125,100 | — | — |
| 2021-07-15 | $18.52 | $30.37 | 86,100 | — | — |
| 2021-07-14 | $18.28 | $29.98 | 81,300 | — | — |
| 2021-07-13 | $18.22 | $29.89 | 78,000 | — | — |
| 2021-07-12 | $18.45 | $30.26 | 90,000 | — | — |
| 2021-07-09 | $18.35 | $30.10 | 60,000 | — | — |
| 2021-07-08 | $17.96 | $29.46 | 134,700 | — | — |
| 2021-07-07 | $18.41 | $30.19 | 111,300 | — | — |
| 2021-07-06 | $18.26 | $29.96 | 163,800 | — | — |
| 2021-07-02 | $18.31 | $30.03 | 105,300 | — | — |
| 2021-07-01 | $18.20 | $29.86 | 122,100 | — | — |
| 2021-06-30 | $17.84 | $29.26 | 159,900 | — | — |
| 2021-06-29 | $17.77 | $29.15 | 80,100 | — | — |
| 2021-06-28 | $17.94 | $29.43 | 170,400 | — | — |
| 2021-06-25 | $17.72 | $29.07 | 275,700 | — | — |
| 2021-06-24 | $17.93 | $29.41 | 92,400 | — | — |
| 2021-06-23 | $18.18 | $29.82 | 175,200 | — | — |
| 2021-06-22 | $17.71 | $29.04 | 148,200 | — | — |
| 2021-06-21 | $17.73 | $29.08 | 183,300 | — | — |
| 2021-06-18 | $17.33 | $28.42 | 271,800 | — | — |
| 2021-06-17 | $18.58 | $29.93 | 256,200 | — | — |
| 2021-06-16 | $18.52 | $29.84 | 156,300 | — | — |
| 2021-06-15 | $18.60 | $29.96 | 192,900 | — | — |
| 2021-06-14 | $18.62 | $29.99 | 182,100 | — | — |
| 2021-06-11 | $18.43 | $29.69 | 124,500 | — | — |
| 2021-06-10 | $18.57 | $29.91 | 157,800 | — | — |
| 2021-06-09 | $18.59 | $29.95 | 117,000 | — | — |
| 2021-06-08 | $18.50 | $29.80 | 144,900 | — | — |
| 2021-06-07 | $18.35 | $29.56 | 92,400 | — | — |
| 2021-06-04 | $17.84 | $28.73 | 80,100 | — | — |
| 2021-06-03 | $17.93 | $28.88 | 78,300 | — | — |
| 2021-06-02 | $18.10 | $29.16 | 92,400 | — | — |
| 2021-06-01 | $18.28 | $29.45 | 135,000 | — | — |
| 2021-05-28 | $17.61 | $28.36 | 92,100 | — | — |
| 2021-05-27 | $17.57 | $28.30 | 66,900 | — | — |
| 2021-05-26 | $17.64 | $28.42 | 91,200 | — | — |
| 2021-05-25 | $17.43 | $28.07 | 155,100 | — | — |
| 2021-05-24 | $17.92 | $28.86 | 134,400 | — | — |
| 2021-05-21 | $17.68 | $28.47 | 77,700 | — | — |
| 2021-05-20 | $17.36 | $27.96 | 81,000 | — | — |
| 2021-05-19 | $17.19 | $27.69 | 117,600 | — | — |
| 2021-05-18 | $17.30 | $27.87 | 84,600 | — | — |
| 2021-05-17 | $17.41 | $28.05 | 64,800 | — | — |
| 2021-05-14 | $17.37 | $27.99 | 87,900 | — | — |
| 2021-05-13 | $17.19 | $27.70 | 83,100 | — | — |
| 2021-05-12 | $16.83 | $27.12 | 254,700 | — | — |
| 2021-05-11 | $16.71 | $26.92 | 198,300 | — | — |
| 2021-05-10 | $17.09 | $27.54 | 111,900 | — | — |
| 2021-05-07 | $17.55 | $28.27 | 114,000 | — | — |
| 2021-05-06 | $17.19 | $27.69 | 201,600 | — | — |
| 2021-05-05 | $16.66 | $26.84 | 226,500 | — | — |
| 2021-05-04 | $16.90 | $27.22 | 252,000 | — | — |
| 2021-05-03 | $17.63 | $28.40 | 200,700 | — | — |
| 2021-04-30 | $17.67 | $28.46 | 532,800 | — | — |
| 2021-04-29 | $17.69 | $28.50 | 123,000 | — | — |
| 2021-04-28 | $17.60 | $28.35 | 70,500 | — | — |
| 2021-04-27 | $17.55 | $28.27 | 149,400 | — | — |
| 2021-04-26 | $17.44 | $28.09 | 83,400 | — | — |
| 2021-04-23 | $17.36 | $27.96 | 107,700 | — | — |
| 2021-04-22 | $17.42 | $28.06 | 172,800 | — | — |
| 2021-04-21 | $17.69 | $28.50 | 52,800 | — | — |
| 2021-04-20 | $17.55 | $28.28 | 125,100 | — | — |
| 2021-04-19 | $17.71 | $28.53 | 87,000 | — | — |
| 2021-04-16 | $17.68 | $28.47 | 156,600 | — | — |
| 2021-04-15 | $17.70 | $28.52 | 93,600 | — | — |
| 2021-04-14 | $17.75 | $28.59 | 181,200 | — | — |
| 2021-04-13 | $17.75 | $28.59 | 120,600 | — | — |
| 2021-04-12 | $17.83 | $28.72 | 100,500 | — | — |
| 2021-04-09 | $17.62 | $28.38 | 104,700 | — | — |
| 2021-04-08 | $17.64 | $28.42 | 151,200 | — | — |
| 2021-04-07 | $17.60 | $28.35 | 193,800 | — | — |
| 2021-04-06 | $17.65 | $28.43 | 129,600 | — | — |
| 2021-04-05 | $17.63 | $28.40 | 182,400 | — | — |
| 2021-04-01 | $17.68 | $28.48 | 114,300 | — | — |
| 2021-03-31 | $17.34 | $27.93 | 224,400 | — | — |
| 2021-03-30 | $17.65 | $28.43 | 226,800 | — | — |
| 2021-03-29 | $17.28 | $27.83 | 150,600 | — | — |
| 2021-03-26 | $17.07 | $27.50 | 217,800 | — | — |
| 2021-03-25 | $16.99 | $27.36 | 281,100 | — | — |
| 2021-03-24 | $16.41 | $26.44 | 543,600 | — | — |
| 2021-03-23 | $16.43 | $26.47 | 194,100 | — | — |
| 2021-03-22 | $16.80 | $27.07 | 165,300 | — | — |
| 2021-03-19 | $17.38 | $28.00 | 437,100 | — | — |
| 2021-03-18 | $18.56 | $29.36 | 236,400 | — | — |
| 2021-03-17 | $18.72 | $29.62 | 145,500 | — | — |
| 2021-03-16 | $18.62 | $29.45 | 102,300 | — | — |
| 2021-03-15 | $18.69 | $29.57 | 195,300 | — | — |
| 2021-03-12 | $18.69 | $29.56 | 159,900 | — | — |
| 2021-03-11 | $18.70 | $29.58 | 111,900 | — | — |
| 2021-03-10 | $18.10 | $28.63 | 117,900 | — | — |
| 2021-03-09 | $17.63 | $27.89 | 102,300 | — | — |
| 2021-03-08 | $17.87 | $28.26 | 225,900 | — | — |
| 2021-03-05 | $18.00 | $28.48 | 139,200 | — | — |
| 2021-03-04 | $18.36 | $29.04 | 237,000 | — | — |
| 2021-03-03 | $18.08 | $28.60 | 127,200 | — | — |
| 2021-03-02 | $17.28 | $27.34 | 102,300 | — | — |
| 2021-03-01 | $17.55 | $27.76 | 124,200 | — | — |
| 2021-02-26 | $17.25 | $27.29 | 136,500 | — | — |
| 2021-02-25 | $16.83 | $26.62 | 116,700 | — | — |
| 2021-02-24 | $17.19 | $27.20 | 217,200 | — | — |
| 2021-02-23 | $16.64 | $26.33 | 126,600 | — | — |
| 2021-02-22 | $16.46 | $26.03 | 261,000 | — | — |
| 2021-02-19 | $16.47 | $26.06 | 236,100 | — | — |
| 2021-02-18 | $15.81 | $25.01 | 124,200 | — | — |
| 2021-02-17 | $16.37 | $25.89 | 259,800 | — | — |
| 2021-02-16 | $16.41 | $25.97 | 109,500 | — | — |
| 2021-02-12 | $16.20 | $25.63 | 236,400 | — | — |
| 2021-02-11 | $15.73 | $24.88 | 134,100 | — | — |
| 2021-02-10 | $15.36 | $24.30 | 111,600 | — | — |
| 2021-02-09 | $15.23 | $24.09 | 274,500 | — | — |
| 2021-02-08 | $14.78 | $23.39 | 225,300 | — | — |
| 2021-02-05 | $14.91 | $23.59 | 55,200 | — | — |
| 2021-02-04 | $15.16 | $23.98 | 69,300 | — | — |
| 2021-02-03 | $14.62 | $23.13 | 171,000 | — | — |
| 2021-02-02 | $15.15 | $23.97 | 118,800 | — | — |
| 2021-02-01 | $14.48 | $22.90 | 81,000 | — | — |
| 2021-01-29 | $14.04 | $22.22 | 150,300 | — | — |
| 2021-01-28 | $14.34 | $22.68 | 100,200 | — | — |
| 2021-01-27 | $14.13 | $22.36 | 110,100 | — | — |
| 2021-01-26 | $14.59 | $23.08 | 110,700 | — | — |
| 2021-01-25 | $14.96 | $23.66 | 78,000 | — | — |
| 2021-01-22 | $15.12 | $23.92 | 78,000 | — | — |
| 2021-01-21 | $14.97 | $23.69 | 95,400 | — | — |
| 2021-01-20 | $15.20 | $24.05 | 73,200 | — | — |
| 2021-01-19 | $15.19 | $24.03 | 247,500 | — | — |
| 2021-01-15 | $15.28 | $24.18 | 117,000 | — | — |
| 2021-01-14 | $15.59 | $24.66 | 237,000 | — | — |
| 2021-01-13 | $15.49 | $24.50 | 168,600 | — | — |
| 2021-01-12 | $15.32 | $24.23 | 243,000 | — | — |
| 2021-01-11 | $14.17 | $22.42 | 131,100 | — | — |
| 2021-01-08 | $13.99 | $22.13 | 47,100 | — | — |
| 2021-01-07 | $14.07 | $22.25 | 176,700 | — | — |
| 2021-01-06 | $13.97 | $22.09 | 147,600 | — | — |
| 2021-01-05 | $14.21 | $22.47 | 121,200 | — | — |
| 2021-01-04 | $13.89 | $21.98 | 164,100 | — | — |