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
- 2004-07-26 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 | $15.08 | $50.71 | 97,800 | — | — |
| 2021-12-30 | $15.05 | $50.61 | 76,100 | — | — |
| 2021-12-29 | $15.07 | $50.68 | 83,800 | — | — |
| 2021-12-28 | $15.11 | $50.81 | 117,800 | — | — |
| 2021-12-27 | $14.98 | $50.38 | 53,300 | — | — |
| 2021-12-23 | $14.89 | $50.07 | 76,100 | — | — |
| 2021-12-22 | $14.72 | $49.50 | 61,000 | — | — |
| 2021-12-21 | $14.75 | $49.34 | 61,100 | — | — |
| 2021-12-20 | $14.75 | $49.34 | 82,800 | — | — |
| 2021-12-17 | $14.87 | $49.74 | 81,000 | — | — |
| 2021-12-16 | $14.77 | $49.41 | 60,800 | — | — |
| 2021-12-15 | $14.76 | $49.37 | 124,900 | — | — |
| 2021-12-14 | $14.65 | $49.01 | 56,100 | — | — |
| 2021-12-13 | $14.61 | $48.87 | 85,500 | — | — |
| 2021-12-10 | $14.71 | $49.21 | 59,300 | — | — |
| 2021-12-09 | $14.60 | $48.84 | 37,700 | — | — |
| 2021-12-08 | $14.61 | $48.87 | 98,800 | — | — |
| 2021-12-07 | $14.60 | $48.84 | 128,700 | — | — |
| 2021-12-06 | $14.55 | $48.67 | 77,300 | — | — |
| 2021-12-03 | $14.62 | $48.90 | 99,400 | — | — |
| 2021-12-02 | $14.83 | $49.61 | 97,400 | — | — |
| 2021-12-01 | $14.60 | $48.84 | 77,600 | — | — |
| 2021-11-30 | $14.74 | $49.31 | 76,600 | — | — |
| 2021-11-29 | $14.82 | $49.57 | 33,900 | — | — |
| 2021-11-26 | $14.87 | $49.74 | 31,900 | — | — |
| 2021-11-24 | $14.80 | $49.51 | 54,700 | — | — |
| 2021-11-23 | $14.84 | $49.64 | 104,400 | — | — |
| 2021-11-22 | $14.86 | $49.71 | 87,800 | — | — |
| 2021-11-19 | $14.89 | $49.55 | 51,800 | — | — |
| 2021-11-18 | $14.97 | $49.81 | 72,700 | — | — |
| 2021-11-17 | $14.96 | $49.78 | 88,200 | — | — |
| 2021-11-16 | $14.99 | $49.88 | 72,800 | — | — |
| 2021-11-15 | $14.99 | $49.88 | 44,900 | — | — |
| 2021-11-12 | $15.03 | $50.01 | 48,300 | — | — |
| 2021-11-11 | $15.07 | $50.15 | 77,200 | — | — |
| 2021-11-10 | $15.11 | $50.28 | 123,500 | — | — |
| 2021-11-09 | $15.18 | $50.51 | 67,500 | — | — |
| 2021-11-08 | $15.25 | $50.74 | 49,900 | — | — |
| 2021-11-05 | $15.22 | $50.65 | 89,000 | — | — |
| 2021-11-04 | $15.15 | $50.41 | 76,500 | — | — |
| 2021-11-03 | $15.05 | $50.08 | 51,400 | — | — |
| 2021-11-02 | $15.06 | $50.11 | 70,500 | — | — |
| 2021-11-01 | $15.02 | $49.98 | 51,500 | — | — |
| 2021-10-29 | $14.99 | $49.88 | 57,400 | — | — |
| 2021-10-28 | $14.94 | $49.71 | 73,100 | — | — |
| 2021-10-27 | $14.87 | $49.48 | 47,100 | — | — |
| 2021-10-26 | $14.85 | $49.41 | 139,800 | — | — |
| 2021-10-25 | $14.87 | $49.48 | 97,600 | — | — |
| 2021-10-22 | $15.08 | $50.18 | 100,700 | — | — |
| 2021-10-21 | $14.96 | $49.78 | 100,700 | — | — |
| 2021-10-20 | $15.19 | $50.29 | 109,600 | — | — |
| 2021-10-19 | $15.21 | $50.35 | 117,800 | — | — |
| 2021-10-18 | $15.08 | $49.92 | 69,500 | — | — |
| 2021-10-15 | $14.97 | $49.56 | 121,800 | — | — |
| 2021-10-14 | $15.16 | $50.19 | 64,600 | — | — |
| 2021-10-13 | $15.02 | $49.72 | 78,700 | — | — |
| 2021-10-12 | $15.00 | $49.66 | 28,400 | — | — |
| 2021-10-11 | $15.00 | $49.66 | 52,600 | — | — |
| 2021-10-08 | $15.00 | $49.66 | 47,100 | — | — |
| 2021-10-07 | $14.96 | $49.52 | 96,900 | — | — |
| 2021-10-06 | $14.91 | $49.36 | 79,600 | — | — |
| 2021-10-05 | $14.75 | $48.83 | 73,600 | — | — |
| 2021-10-04 | $14.66 | $48.53 | 46,400 | — | — |
| 2021-10-01 | $14.67 | $48.56 | 101,000 | — | — |
| 2021-09-30 | $14.57 | $48.23 | 386,100 | — | — |
| 2021-09-29 | $15.06 | $49.86 | 63,400 | — | — |
| 2021-09-28 | $14.96 | $49.52 | 66,200 | — | — |
| 2021-09-27 | $14.83 | $49.09 | 38,700 | — | — |
| 2021-09-24 | $14.86 | $49.19 | 124,700 | — | — |
| 2021-09-23 | $14.77 | $48.90 | 61,800 | — | — |
| 2021-09-22 | $14.78 | $48.93 | 102,900 | — | — |
| 2021-09-21 | $14.93 | $49.17 | 48,200 | — | — |
| 2021-09-20 | $14.98 | $49.33 | 89,000 | — | — |
| 2021-09-17 | $15.16 | $49.92 | 96,500 | — | — |
| 2021-09-16 | $15.15 | $49.89 | 55,000 | — | — |
| 2021-09-15 | $15.24 | $50.19 | 77,500 | — | — |
| 2021-09-14 | $15.31 | $50.42 | 64,800 | — | — |
| 2021-09-13 | $15.38 | $50.65 | 70,900 | — | — |
| 2021-09-10 | $15.52 | $51.11 | 178,100 | — | — |
| 2021-09-09 | $15.25 | $50.22 | 87,400 | — | — |
| 2021-09-08 | $15.05 | $49.56 | 50,900 | — | — |
| 2021-09-07 | $14.94 | $49.20 | 70,700 | — | — |
| 2021-09-03 | $14.74 | $48.54 | 59,000 | — | — |
| 2021-09-02 | $14.80 | $48.74 | 118,700 | — | — |
| 2021-09-01 | $14.66 | $48.28 | 227,000 | — | — |
| 2021-08-31 | $15.05 | $49.56 | 133,000 | — | — |
| 2021-08-30 | $14.80 | $48.74 | 82,200 | — | — |
| 2021-08-27 | $14.61 | $48.11 | 94,900 | — | — |
| 2021-08-26 | $14.59 | $48.05 | 74,200 | — | — |
| 2021-08-25 | $14.81 | $48.77 | 60,100 | — | — |
| 2021-08-24 | $14.79 | $48.71 | 46,100 | — | — |
| 2021-08-23 | $14.73 | $48.51 | 101,100 | — | — |
| 2021-08-20 | $14.92 | $48.88 | 34,500 | — | — |
| 2021-08-19 | $14.82 | $48.55 | 79,100 | — | — |
| 2021-08-18 | $14.80 | $48.48 | 46,700 | — | — |
| 2021-08-17 | $14.75 | $48.32 | 28,700 | — | — |
| 2021-08-16 | $14.72 | $48.22 | 86,700 | — | — |
| 2021-08-13 | $14.87 | $48.71 | 139,700 | — | — |
| 2021-08-12 | $14.90 | $48.81 | 103,500 | — | — |
| 2021-08-11 | $15.09 | $49.43 | 219,000 | — | — |
| 2021-08-10 | $14.73 | $48.25 | 260,600 | — | — |
| 2021-08-09 | $15.31 | $50.15 | 119,300 | — | — |
| 2021-08-06 | $15.04 | $49.27 | 168,300 | — | — |
| 2021-08-05 | $14.64 | $47.96 | 76,700 | — | — |
| 2021-08-04 | $14.64 | $47.96 | 139,700 | — | — |
| 2021-08-03 | $14.42 | $47.24 | 178,800 | — | — |
| 2021-08-02 | $14.41 | $47.21 | 140,800 | — | — |
| 2021-07-30 | $14.44 | $47.30 | 155,800 | — | — |
| 2021-07-29 | $14.22 | $46.58 | 72,800 | — | — |
| 2021-07-28 | $14.24 | $46.65 | 106,100 | — | — |
| 2021-07-27 | $14.21 | $46.55 | 159,500 | — | — |
| 2021-07-26 | $14.30 | $46.85 | 180,000 | — | — |
| 2021-07-23 | $14.23 | $46.62 | 107,800 | — | — |
| 2021-07-22 | $14.23 | $46.62 | 133,100 | — | — |
| 2021-07-21 | $14.44 | $47.05 | 165,300 | — | — |
| 2021-07-20 | $14.40 | $46.92 | 63,800 | — | — |
| 2021-07-19 | $14.28 | $46.53 | 101,000 | — | — |
| 2021-07-16 | $14.30 | $46.59 | 828,200 | — | — |
| 2021-07-15 | $14.36 | $46.79 | 167,000 | — | — |
| 2021-07-14 | $14.41 | $46.95 | 169,000 | — | — |
| 2021-07-13 | $14.44 | $47.05 | 168,200 | — | — |
| 2021-07-12 | $14.40 | $46.92 | 280,200 | — | — |
| 2021-07-09 | $14.32 | $46.66 | 90,200 | — | — |
| 2021-07-08 | $14.28 | $46.53 | 151,900 | — | — |
| 2021-07-07 | $14.27 | $46.50 | 85,600 | — | — |
| 2021-07-06 | $14.30 | $46.59 | 234,300 | — | — |
| 2021-07-02 | $14.35 | $46.76 | 64,500 | — | — |
| 2021-07-01 | $14.37 | $46.82 | 91,400 | — | — |
| 2021-06-30 | $14.39 | $46.89 | 88,200 | — | — |
| 2021-06-29 | $14.38 | $46.85 | 100,600 | — | — |
| 2021-06-28 | $14.34 | $46.72 | 131,400 | — | — |
| 2021-06-25 | $14.29 | $46.56 | 44,800 | — | — |
| 2021-06-24 | $14.28 | $46.53 | 145,500 | — | — |
| 2021-06-23 | $14.31 | $46.63 | 83,100 | — | — |
| 2021-06-22 | $14.28 | $46.53 | 89,900 | — | — |
| 2021-06-21 | $14.34 | $46.47 | 755,000 | — | — |
| 2021-06-18 | $14.35 | $46.50 | 162,600 | — | — |
| 2021-06-17 | $14.41 | $46.70 | 84,200 | — | — |
| 2021-06-16 | $14.46 | $46.86 | 71,500 | — | — |
| 2021-06-15 | $14.39 | $46.63 | 119,700 | — | — |
| 2021-06-14 | $14.44 | $46.79 | 208,200 | — | — |
| 2021-06-11 | $14.41 | $46.70 | 125,700 | — | — |
| 2021-06-10 | $14.30 | $46.34 | 68,000 | — | — |
| 2021-06-09 | $14.32 | $46.40 | 69,800 | — | — |
| 2021-06-08 | $14.39 | $46.63 | 57,800 | — | — |
| 2021-06-07 | $14.34 | $46.47 | 46,400 | — | — |
| 2021-06-04 | $14.37 | $46.57 | 84,800 | — | — |
| 2021-06-03 | $14.30 | $46.34 | 108,300 | — | — |
| 2021-06-02 | $14.28 | $46.27 | 171,700 | — | — |
| 2021-06-01 | $14.27 | $46.24 | 109,400 | — | — |
| 2021-05-28 | $14.28 | $46.27 | 63,700 | — | — |
| 2021-05-27 | $14.26 | $46.21 | 79,400 | — | — |
| 2021-05-26 | $14.26 | $46.21 | 192,600 | — | — |
| 2021-05-25 | $14.25 | $46.18 | 130,300 | — | — |
| 2021-05-24 | $14.26 | $46.21 | 58,200 | — | — |
| 2021-05-21 | $14.23 | $46.11 | 94,200 | — | — |
| 2021-05-20 | $14.25 | $46.18 | 154,800 | — | — |
| 2021-05-19 | $14.22 | $45.88 | 108,600 | — | — |
| 2021-05-18 | $14.24 | $45.95 | 133,000 | — | — |
| 2021-05-17 | $14.22 | $45.88 | 71,900 | — | — |
| 2021-05-14 | $14.22 | $45.88 | 83,700 | — | — |
| 2021-05-13 | $14.22 | $45.88 | 176,200 | — | — |
| 2021-05-12 | $14.07 | $45.40 | 175,600 | — | — |
| 2021-05-11 | $14.20 | $45.82 | 57,900 | — | — |
| 2021-05-10 | $14.27 | $46.04 | 99,600 | — | — |
| 2021-05-07 | $14.29 | $46.11 | 69,800 | — | — |
| 2021-05-06 | $14.31 | $46.17 | 70,600 | — | — |
| 2021-05-05 | $14.31 | $46.17 | 109,700 | — | — |
| 2021-05-04 | $14.21 | $45.85 | 65,500 | — | — |
| 2021-05-03 | $14.26 | $46.01 | 93,300 | — | — |
| 2021-04-30 | $14.15 | $45.66 | 73,500 | — | — |
| 2021-04-29 | $14.06 | $45.37 | 125,600 | — | — |
| 2021-04-28 | $14.12 | $45.56 | 168,700 | — | — |
| 2021-04-27 | $14.06 | $45.37 | 54,200 | — | — |
| 2021-04-26 | $14.09 | $45.46 | 81,000 | — | — |
| 2021-04-23 | $14.10 | $45.50 | 100,000 | — | — |
| 2021-04-22 | $14.06 | $45.37 | 83,300 | — | — |
| 2021-04-21 | $14.15 | $45.46 | 74,100 | — | — |
| 2021-04-20 | $14.14 | $45.43 | 193,600 | — | — |
| 2021-04-19 | $14.15 | $45.46 | 65,400 | — | — |
| 2021-04-16 | $14.12 | $45.36 | 94,900 | — | — |
| 2021-04-15 | $14.15 | $45.46 | 95,000 | — | — |
| 2021-04-14 | $14.19 | $45.59 | 532,500 | — | — |
| 2021-04-13 | $14.18 | $45.56 | 58,600 | — | — |
| 2021-04-12 | $14.16 | $45.49 | 162,400 | — | — |
| 2021-04-09 | $14.28 | $45.88 | 110,600 | — | — |
| 2021-04-08 | $14.27 | $45.85 | 178,300 | — | — |
| 2021-04-07 | $14.14 | $45.43 | 129,600 | — | — |
| 2021-04-06 | $14.07 | $45.20 | 152,200 | — | — |
| 2021-04-05 | $14.09 | $45.27 | 90,400 | — | — |
| 2021-04-01 | $14.11 | $45.33 | 114,300 | — | — |
| 2021-03-31 | $14.10 | $45.30 | 126,200 | — | — |
| 2021-03-30 | $14.16 | $45.49 | 181,300 | — | — |
| 2021-03-29 | $14.14 | $45.43 | 78,500 | — | — |
| 2021-03-26 | $14.17 | $45.52 | 142,300 | — | — |
| 2021-03-25 | $14.12 | $45.36 | 82,100 | — | — |
| 2021-03-24 | $14.10 | $45.30 | 72,400 | — | — |
| 2021-03-23 | $14.08 | $45.23 | 96,200 | — | — |
| 2021-03-22 | $14.14 | $45.23 | 100,600 | — | — |
| 2021-03-19 | $14.09 | $45.07 | 61,200 | — | — |
| 2021-03-18 | $14.08 | $45.04 | 103,500 | — | — |
| 2021-03-17 | $14.07 | $45.00 | 70,100 | — | — |
| 2021-03-16 | $14.03 | $44.88 | 66,900 | — | — |
| 2021-03-15 | $13.91 | $44.49 | 127,700 | — | — |
| 2021-03-12 | $13.91 | $44.49 | 102,700 | — | — |
| 2021-03-11 | $13.99 | $44.75 | 191,000 | — | — |
| 2021-03-10 | $14.10 | $45.10 | 88,100 | — | — |
| 2021-03-09 | $14.09 | $45.07 | 157,400 | — | — |
| 2021-03-08 | $14.02 | $44.84 | 185,100 | — | — |
| 2021-03-05 | $13.95 | $44.62 | 111,800 | — | — |
| 2021-03-04 | $13.81 | $44.17 | 90,900 | — | — |
| 2021-03-03 | $13.94 | $44.59 | 135,500 | — | — |
| 2021-03-02 | $14.02 | $44.84 | 130,200 | — | — |
| 2021-03-01 | $14.03 | $44.88 | 194,000 | — | — |
| 2021-02-26 | $13.95 | $44.62 | 122,900 | — | — |
| 2021-02-25 | $13.87 | $44.36 | 105,900 | — | — |
| 2021-02-24 | $13.96 | $44.65 | 125,700 | — | — |
| 2021-02-23 | $13.88 | $44.40 | 131,900 | — | — |
| 2021-02-22 | $13.94 | $44.59 | 72,500 | — | — |
| 2021-02-19 | $13.90 | $44.46 | 91,000 | — | — |
| 2021-02-18 | $13.83 | $44.24 | 73,800 | — | — |
| 2021-02-17 | $13.83 | $44.04 | 115,400 | — | — |
| 2021-02-16 | $13.77 | $43.84 | 149,000 | — | — |
| 2021-02-12 | $13.96 | $44.45 | 63,500 | — | — |
| 2021-02-11 | $13.91 | $44.29 | 46,700 | — | — |
| 2021-02-10 | $13.93 | $44.35 | 56,100 | — | — |
| 2021-02-09 | $13.93 | $44.35 | 65,500 | — | — |
| 2021-02-08 | $13.90 | $44.26 | 76,900 | — | — |
| 2021-02-05 | $13.81 | $43.97 | 65,000 | — | — |
| 2021-02-04 | $13.81 | $43.97 | 86,600 | — | — |
| 2021-02-03 | $13.73 | $43.72 | 40,400 | — | — |
| 2021-02-02 | $13.75 | $43.78 | 85,500 | — | — |
| 2021-02-01 | $13.61 | $43.33 | 111,300 | — | — |
| 2021-01-29 | $13.50 | $42.98 | 123,000 | — | — |
| 2021-01-28 | $13.48 | $42.92 | 147,700 | — | — |
| 2021-01-27 | $13.67 | $43.53 | 51,300 | — | — |
| 2021-01-26 | $13.74 | $43.75 | 68,200 | — | — |
| 2021-01-25 | $13.71 | $43.65 | 82,800 | — | — |
| 2021-01-22 | $13.77 | $43.84 | 87,600 | — | — |
| 2021-01-21 | $13.84 | $44.07 | 224,900 | — | — |
| 2021-01-20 | $13.88 | $44.19 | 131,900 | — | — |
| 2021-01-19 | $13.86 | $44.13 | 190,000 | — | — |
| 2021-01-15 | $13.93 | $44.35 | 305,700 | — | — |
| 2021-01-14 | $13.93 | $44.35 | 187,100 | — | — |
| 2021-01-13 | $13.74 | $43.75 | 160,300 | — | — |
| 2021-01-12 | $13.68 | $43.56 | 107,700 | — | — |
| 2021-01-11 | $13.50 | $42.98 | 86,100 | — | — |
| 2021-01-08 | $13.34 | $42.48 | 100,700 | — | — |
| 2021-01-07 | $13.24 | $42.16 | 176,300 | — | — |
| 2021-01-06 | $13.17 | $41.93 | 357,100 | — | — |
| 2021-01-05 | $13.23 | $42.13 | 345,100 | — | — |
| 2021-01-04 | $13.07 | $41.62 | 394,000 | — | — |