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 | $15.79 | $28.75 | 19,800 | — | — |
| 2021-12-30 | $15.65 | $28.50 | 10,600 | — | — |
| 2021-12-29 | $15.67 | $28.54 | 15,900 | — | — |
| 2021-12-28 | $15.62 | $28.44 | 32,300 | — | — |
| 2021-12-27 | $15.66 | $28.52 | 12,100 | — | — |
| 2021-12-23 | $15.69 | $28.57 | 13,400 | — | — |
| 2021-12-22 | $15.60 | $28.41 | 20,900 | — | — |
| 2021-12-21 | $15.41 | $28.06 | 22,900 | — | — |
| 2021-12-20 | $15.40 | $28.04 | 28,100 | — | — |
| 2021-12-17 | $15.21 | $27.70 | 91,200 | — | — |
| 2021-12-16 | $16.17 | $29.45 | 30,400 | — | — |
| 2021-12-15 | $16.41 | $29.88 | 59,700 | — | — |
| 2021-12-14 | $16.29 | $29.66 | 95,800 | — | — |
| 2021-12-13 | $16.15 | $29.41 | 13,200 | — | — |
| 2021-12-10 | $16.12 | $29.35 | 21,600 | — | — |
| 2021-12-09 | $15.59 | $28.39 | 18,400 | — | — |
| 2021-12-08 | $16.15 | $29.41 | 11,600 | — | — |
| 2021-12-07 | $16.29 | $29.66 | 29,500 | — | — |
| 2021-12-06 | $15.14 | $27.57 | 58,600 | — | — |
| 2021-12-03 | $15.64 | $28.48 | 25,600 | — | — |
| 2021-12-02 | $16.53 | $29.85 | 29,200 | — | — |
| 2021-12-01 | $16.37 | $29.56 | 34,100 | — | — |
| 2021-11-30 | $17.01 | $30.71 | 103,100 | — | — |
| 2021-11-29 | $17.76 | $32.07 | 23,100 | — | — |
| 2021-11-26 | $19.08 | $34.45 | 16,800 | — | — |
| 2021-11-24 | $19.59 | $35.37 | 10,300 | — | — |
| 2021-11-23 | $19.57 | $35.34 | 17,200 | — | — |
| 2021-11-22 | $19.51 | $35.23 | 17,700 | — | — |
| 2021-11-19 | $19.51 | $35.23 | 11,200 | — | — |
| 2021-11-18 | $19.57 | $35.34 | 16,000 | — | — |
| 2021-11-17 | $19.39 | $35.01 | 22,900 | — | — |
| 2021-11-16 | $19.53 | $35.26 | 22,400 | — | — |
| 2021-11-15 | $19.52 | $35.25 | 13,700 | — | — |
| 2021-11-12 | $19.00 | $34.31 | 10,500 | — | — |
| 2021-11-11 | $18.93 | $34.18 | 7,800 | — | — |
| 2021-11-10 | $18.78 | $33.91 | 14,500 | — | — |
| 2021-11-09 | $18.54 | $33.48 | 17,900 | — | — |
| 2021-11-08 | $19.25 | $34.76 | 14,600 | — | — |
| 2021-11-05 | $20.14 | $36.36 | 24,900 | — | — |
| 2021-11-04 | $19.16 | $34.60 | 18,600 | — | — |
| 2021-11-03 | $18.71 | $33.78 | 24,800 | — | — |
| 2021-11-02 | $18.73 | $33.82 | 13,600 | — | — |
| 2021-11-01 | $19.01 | $34.32 | 18,200 | — | — |
| 2021-10-29 | $18.71 | $33.78 | 13,800 | — | — |
| 2021-10-28 | $19.01 | $34.32 | 13,000 | — | — |
| 2021-10-27 | $19.10 | $34.49 | 10,100 | — | — |
| 2021-10-26 | $19.29 | $34.83 | 13,100 | — | — |
| 2021-10-25 | $19.63 | $35.44 | 12,600 | — | — |
| 2021-10-22 | $19.30 | $34.85 | 13,000 | — | — |
| 2021-10-21 | $19.42 | $35.06 | 10,100 | — | — |
| 2021-10-20 | $19.47 | $35.16 | 8,200 | — | — |
| 2021-10-19 | $19.87 | $35.88 | 9,700 | — | — |
| 2021-10-18 | $20.05 | $36.20 | 42,400 | — | — |
| 2021-10-15 | $19.88 | $35.90 | 27,700 | — | — |
| 2021-10-14 | $19.79 | $35.73 | 27,800 | — | — |
| 2021-10-13 | $19.64 | $35.46 | 16,400 | — | — |
| 2021-10-12 | $19.36 | $34.96 | 20,100 | — | — |
| 2021-10-11 | $19.23 | $34.72 | 20,800 | — | — |
| 2021-10-08 | $19.46 | $35.14 | 14,100 | — | — |
| 2021-10-07 | $19.37 | $34.97 | 38,200 | — | — |
| 2021-10-06 | $18.71 | $33.78 | 16,200 | — | — |
| 2021-10-05 | $18.78 | $33.91 | 16,200 | — | — |
| 2021-10-04 | $18.87 | $34.07 | 19,700 | — | — |
| 2021-10-01 | $18.89 | $34.11 | 46,900 | — | — |
| 2021-09-30 | $18.91 | $34.14 | 47,100 | — | — |
| 2021-09-29 | $20.21 | $36.49 | 28,800 | — | — |
| 2021-09-28 | $19.57 | $35.34 | 30,900 | — | — |
| 2021-09-27 | $19.76 | $35.68 | 30,800 | — | — |
| 2021-09-24 | $19.35 | $34.94 | 33,200 | — | — |
| 2021-09-23 | $19.32 | $34.88 | 38,900 | — | — |
| 2021-09-22 | $18.92 | $34.16 | 35,500 | — | — |
| 2021-09-21 | $18.49 | $33.39 | 110,600 | — | — |
| 2021-09-20 | $18.15 | $32.77 | 105,700 | — | — |
| 2021-09-17 | $18.98 | $34.27 | 133,100 | — | — |
| 2021-09-16 | $19.00 | $34.31 | 72,000 | — | — |
| 2021-09-15 | $19.55 | $35.30 | 58,800 | — | — |
| 2021-09-14 | $19.99 | $36.09 | 33,800 | — | — |
| 2021-09-13 | $20.97 | $37.86 | 26,200 | — | — |
| 2021-09-10 | $21.01 | $37.94 | 27,200 | — | — |
| 2021-09-09 | $21.05 | $38.01 | 21,000 | — | — |
| 2021-09-08 | $21.02 | $37.95 | 30,500 | — | — |
| 2021-09-07 | $21.79 | $39.34 | 14,000 | — | — |
| 2021-09-03 | $21.95 | $39.63 | 31,900 | — | — |
| 2021-09-02 | $22.67 | $40.68 | 20,500 | — | — |
| 2021-09-01 | $22.86 | $41.02 | 14,000 | — | — |
| 2021-08-31 | $23.10 | $41.45 | 17,800 | — | — |
| 2021-08-30 | $23.17 | $41.58 | 14,200 | — | — |
| 2021-08-27 | $23.29 | $41.79 | 34,700 | — | — |
| 2021-08-26 | $23.32 | $41.85 | 9,600 | — | — |
| 2021-08-25 | $23.43 | $42.04 | 20,200 | — | — |
| 2021-08-24 | $23.35 | $41.90 | 141,800 | — | — |
| 2021-08-23 | $23.15 | $41.54 | 19,000 | — | — |
| 2021-08-20 | $23.14 | $41.52 | 18,400 | — | — |
| 2021-08-19 | $22.98 | $41.24 | 20,900 | — | — |
| 2021-08-18 | $22.44 | $40.27 | 32,200 | — | — |
| 2021-08-17 | $22.78 | $40.88 | 24,300 | — | — |
| 2021-08-16 | $22.86 | $41.02 | 19,600 | — | — |
| 2021-08-13 | $23.01 | $41.29 | 8,400 | — | — |
| 2021-08-12 | $22.98 | $41.24 | 17,500 | — | — |
| 2021-08-11 | $23.32 | $41.85 | 25,200 | — | — |
| 2021-08-10 | $23.18 | $41.60 | 9,300 | — | — |
| 2021-08-09 | $23.53 | $42.22 | 18,200 | — | — |
| 2021-08-06 | $23.29 | $41.79 | 6,800 | — | — |
| 2021-08-05 | $23.58 | $42.31 | 9,500 | — | — |
| 2021-08-04 | $23.07 | $41.40 | 8,900 | — | — |
| 2021-08-03 | $22.91 | $41.11 | 5,800 | — | — |
| 2021-08-02 | $22.70 | $40.73 | 19,000 | — | — |
| 2021-07-30 | $22.70 | $40.73 | 20,500 | — | — |
| 2021-07-29 | $22.68 | $40.70 | 24,800 | — | — |
| 2021-07-28 | $23.04 | $41.34 | 9,400 | — | — |
| 2021-07-27 | $23.09 | $41.43 | 14,000 | — | — |
| 2021-07-26 | $23.64 | $42.42 | 24,900 | — | — |
| 2021-07-23 | $23.60 | $42.35 | 5,500 | — | — |
| 2021-07-22 | $23.49 | $42.15 | 6,100 | — | — |
| 2021-07-21 | $23.82 | $42.74 | 22,100 | — | — |
| 2021-07-20 | $23.56 | $42.28 | 26,800 | — | — |
| 2021-07-19 | $23.06 | $41.38 | 39,800 | — | — |
| 2021-07-16 | $23.00 | $41.27 | 17,200 | — | — |
| 2021-07-15 | $23.50 | $42.17 | 20,900 | — | — |
| 2021-07-14 | $22.98 | $41.24 | 14,500 | — | — |
| 2021-07-13 | $23.10 | $41.45 | 21,100 | — | — |
| 2021-07-12 | $23.26 | $41.74 | 27,300 | — | — |
| 2021-07-09 | $22.57 | $40.50 | 19,400 | — | — |
| 2021-07-08 | $22.73 | $40.79 | 24,900 | — | — |
| 2021-07-07 | $22.90 | $41.09 | 12,500 | — | — |
| 2021-07-06 | $22.93 | $41.15 | 15,400 | — | — |
| 2021-07-02 | $22.99 | $41.25 | 16,400 | — | — |
| 2021-07-01 | $23.01 | $41.29 | 10,700 | — | — |
| 2021-06-30 | $22.95 | $41.18 | 16,800 | — | — |
| 2021-06-29 | $23.02 | $41.31 | 21,500 | — | — |
| 2021-06-28 | $22.71 | $40.75 | 24,500 | — | — |
| 2021-06-25 | $22.87 | $41.04 | 235,400 | — | — |
| 2021-06-24 | $23.23 | $41.69 | 25,400 | — | — |
| 2021-06-23 | $22.94 | $41.16 | 27,200 | — | — |
| 2021-06-22 | $23.26 | $41.74 | 28,900 | — | — |
| 2021-06-21 | $23.13 | $41.51 | 43,400 | — | — |
| 2021-06-18 | $22.65 | $40.64 | 77,100 | — | — |
| 2021-06-17 | $22.52 | $40.41 | 25,000 | — | — |
| 2021-06-16 | $22.83 | $40.97 | 32,400 | — | — |
| 2021-06-15 | $22.63 | $40.61 | 46,200 | — | — |
| 2021-06-14 | $23.49 | $42.15 | 32,900 | — | — |
| 2021-06-11 | $23.92 | $42.92 | 16,700 | — | — |
| 2021-06-10 | $23.81 | $42.73 | 34,100 | — | — |
| 2021-06-09 | $24.48 | $43.93 | 18,600 | — | — |
| 2021-06-08 | $25.10 | $45.04 | 27,400 | — | — |
| 2021-06-07 | $25.47 | $45.70 | 46,400 | — | — |
| 2021-06-04 | $24.06 | $43.17 | 18,300 | — | — |
| 2021-06-03 | $24.13 | $43.30 | 26,900 | — | — |
| 2021-06-02 | $24.55 | $44.05 | 20,600 | — | — |
| 2021-06-01 | $24.86 | $44.61 | 30,100 | — | — |
| 2021-05-28 | $24.45 | $43.87 | 41,100 | — | — |
| 2021-05-27 | $25.36 | $45.26 | 130,500 | — | — |
| 2021-05-26 | $23.81 | $42.49 | 19,300 | — | — |
| 2021-05-25 | $23.21 | $41.42 | 26,200 | — | — |
| 2021-05-24 | $23.90 | $42.65 | 31,100 | — | — |
| 2021-05-21 | $23.42 | $41.79 | 31,700 | — | — |
| 2021-05-20 | $23.53 | $41.99 | 31,600 | — | — |
| 2021-05-19 | $23.17 | $41.35 | 29,300 | — | — |
| 2021-05-18 | $23.24 | $41.47 | 30,700 | — | — |
| 2021-05-17 | $23.72 | $42.33 | 24,600 | — | — |
| 2021-05-14 | $23.79 | $42.45 | 64,900 | — | — |
| 2021-05-13 | $23.16 | $41.33 | 25,400 | — | — |
| 2021-05-12 | $22.50 | $40.15 | 34,300 | — | — |
| 2021-05-11 | $23.04 | $41.12 | 30,400 | — | — |
| 2021-05-10 | $22.72 | $40.54 | 34,900 | — | — |
| 2021-05-07 | $22.71 | $40.53 | 67,200 | — | — |
| 2021-05-06 | $22.57 | $40.28 | 54,700 | — | — |
| 2021-05-05 | $22.36 | $39.90 | 25,100 | — | — |
| 2021-05-04 | $22.19 | $39.60 | 27,600 | — | — |
| 2021-05-03 | $22.51 | $40.17 | 43,400 | — | — |
| 2021-04-30 | $22.02 | $39.30 | 57,000 | — | — |
| 2021-04-29 | $22.86 | $40.79 | 21,600 | — | — |
| 2021-04-28 | $22.81 | $40.71 | 26,100 | — | — |
| 2021-04-27 | $23.20 | $41.40 | 69,800 | — | — |
| 2021-04-26 | $22.56 | $40.26 | 52,700 | — | — |
| 2021-04-23 | $22.25 | $39.71 | 22,600 | — | — |
| 2021-04-22 | $22.06 | $39.37 | 34,200 | — | — |
| 2021-04-21 | $21.93 | $39.13 | 21,600 | — | — |
| 2021-04-20 | $21.70 | $38.72 | 38,800 | — | — |
| 2021-04-19 | $22.24 | $39.69 | 51,500 | — | — |
| 2021-04-16 | $22.39 | $39.96 | 27,300 | — | — |
| 2021-04-15 | $22.79 | $40.67 | 73,400 | — | — |
| 2021-04-14 | $21.25 | $37.92 | 30,100 | — | — |
| 2021-04-13 | $21.09 | $37.64 | 16,700 | — | — |
| 2021-04-12 | $21.09 | $37.64 | 13,800 | — | — |
| 2021-04-09 | $21.10 | $37.65 | 16,700 | — | — |
| 2021-04-08 | $20.91 | $37.31 | 14,600 | — | — |
| 2021-04-07 | $21.00 | $37.48 | 21,300 | — | — |
| 2021-04-06 | $21.21 | $37.85 | 20,200 | — | — |
| 2021-04-05 | $21.50 | $38.37 | 46,800 | — | — |
| 2021-04-01 | $20.86 | $37.23 | 44,400 | — | — |
| 2021-03-31 | $20.91 | $37.31 | 64,200 | — | — |
| 2021-03-30 | $21.15 | $37.74 | 32,500 | — | — |
| 2021-03-29 | $20.11 | $35.89 | 28,700 | — | — |
| 2021-03-26 | $20.92 | $37.33 | 17,400 | — | — |
| 2021-03-25 | $20.73 | $36.99 | 25,600 | — | — |
| 2021-03-24 | $20.20 | $36.05 | 35,300 | — | — |
| 2021-03-23 | $20.32 | $36.26 | 68,200 | — | — |
| 2021-03-22 | $21.23 | $37.89 | 40,800 | — | — |
| 2021-03-19 | $22.25 | $39.71 | 123,400 | — | — |
| 2021-03-18 | $22.23 | $39.67 | 92,600 | — | — |
| 2021-03-17 | $22.91 | $40.88 | 71,500 | — | — |
| 2021-03-16 | $24.05 | $42.92 | 60,800 | — | — |
| 2021-03-15 | $23.46 | $41.62 | 37,800 | — | — |
| 2021-03-12 | $23.31 | $41.35 | 35,900 | — | — |
| 2021-03-11 | $23.27 | $41.28 | 39,400 | — | — |
| 2021-03-10 | $22.47 | $39.86 | 30,200 | — | — |
| 2021-03-09 | $21.98 | $38.99 | 33,900 | — | — |
| 2021-03-08 | $21.75 | $38.58 | 33,600 | — | — |
| 2021-03-05 | $21.39 | $37.94 | 26,600 | — | — |
| 2021-03-04 | $20.74 | $36.79 | 39,800 | — | — |
| 2021-03-03 | $21.11 | $37.45 | 35,100 | — | — |
| 2021-03-02 | $21.78 | $38.64 | 86,400 | — | — |
| 2021-03-01 | $20.86 | $37.00 | 37,000 | — | — |
| 2021-02-26 | $19.76 | $35.05 | 70,600 | — | — |
| 2021-02-25 | $21.31 | $37.80 | 79,400 | — | — |
| 2021-02-24 | $21.54 | $38.21 | 39,200 | — | — |
| 2021-02-23 | $21.23 | $37.66 | 56,000 | — | — |
| 2021-02-22 | $20.56 | $36.47 | 100,000 | — | — |
| 2021-02-19 | $21.43 | $38.01 | 60,600 | — | — |
| 2021-02-18 | $20.90 | $37.07 | 20,800 | — | — |
| 2021-02-17 | $21.10 | $37.43 | 24,300 | — | — |
| 2021-02-16 | $21.51 | $38.16 | 27,300 | — | — |
| 2021-02-12 | $22.43 | $39.79 | 20,000 | — | — |
| 2021-02-11 | $21.95 | $38.94 | 32,500 | — | — |
| 2021-02-10 | $22.39 | $39.72 | 67,400 | — | — |
| 2021-02-09 | $23.18 | $41.12 | 22,500 | — | — |
| 2021-02-08 | $22.89 | $40.60 | 24,700 | — | — |
| 2021-02-05 | $22.30 | $39.56 | 14,600 | — | — |
| 2021-02-04 | $22.45 | $39.82 | 25,300 | — | — |
| 2021-02-03 | $21.26 | $37.71 | 23,100 | — | — |
| 2021-02-02 | $21.09 | $37.41 | 21,100 | — | — |
| 2021-02-01 | $21.36 | $37.89 | 32,700 | — | — |
| 2021-01-29 | $20.85 | $36.99 | 29,900 | — | — |
| 2021-01-28 | $21.25 | $37.70 | 33,000 | — | — |
| 2021-01-27 | $21.29 | $37.77 | 47,400 | — | — |
| 2021-01-26 | $21.04 | $37.32 | 24,900 | — | — |
| 2021-01-25 | $21.36 | $37.89 | 29,700 | — | — |
| 2021-01-22 | $21.74 | $38.56 | 31,600 | — | — |
| 2021-01-21 | $20.87 | $37.02 | 26,500 | — | — |
| 2021-01-20 | $20.57 | $36.49 | 29,600 | — | — |
| 2021-01-19 | $21.10 | $37.43 | 39,300 | — | — |
| 2021-01-15 | $20.74 | $36.79 | 138,600 | — | — |
| 2021-01-14 | $22.42 | $39.77 | 190,200 | — | — |
| 2021-01-13 | $21.87 | $38.80 | 38,500 | — | — |
| 2021-01-12 | $22.43 | $39.79 | 53,000 | — | — |
| 2021-01-11 | $21.98 | $38.99 | 27,100 | — | — |
| 2021-01-08 | $21.84 | $38.74 | 28,000 | — | — |
| 2021-01-07 | $22.42 | $39.77 | 31,100 | — | — |
| 2021-01-06 | $22.35 | $39.65 | 137,600 | — | — |
| 2021-01-05 | $21.70 | $38.49 | 31,500 | — | — |
| 2021-01-04 | $21.08 | $37.39 | 29,400 | — | — |