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
- 1986-11-05 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 | $16.82 | $24.26 | 203,600 | — | — |
| 2021-12-30 | $16.93 | $24.41 | 157,600 | — | — |
| 2021-12-29 | $16.99 | $24.50 | 153,400 | — | — |
| 2021-12-28 | $16.85 | $24.30 | 108,100 | — | — |
| 2021-12-27 | $16.81 | $24.24 | 138,000 | — | — |
| 2021-12-23 | $16.58 | $23.91 | 166,200 | — | — |
| 2021-12-22 | $16.50 | $23.79 | 186,800 | — | — |
| 2021-12-21 | $16.36 | $23.59 | 316,800 | — | — |
| 2021-12-20 | $16.30 | $23.51 | 737,500 | — | — |
| 2021-12-17 | $16.38 | $23.62 | 1,710,400 | — | — |
| 2021-12-16 | $16.62 | $23.97 | 201,800 | — | — |
| 2021-12-15 | $16.90 | $24.37 | 261,000 | — | — |
| 2021-12-14 | $16.63 | $23.98 | 391,400 | — | — |
| 2021-12-13 | $16.98 | $24.49 | 248,500 | — | — |
| 2021-12-10 | $16.94 | $24.43 | 548,600 | — | — |
| 2021-12-09 | $16.85 | $24.30 | 195,200 | — | — |
| 2021-12-08 | $17.03 | $24.56 | 175,100 | — | — |
| 2021-12-07 | $17.14 | $24.72 | 203,500 | — | — |
| 2021-12-06 | $17.25 | $24.88 | 353,300 | — | — |
| 2021-12-03 | $16.95 | $24.41 | 205,000 | — | — |
| 2021-12-02 | $16.73 | $24.10 | 307,400 | — | — |
| 2021-12-01 | $16.63 | $23.95 | 262,300 | — | — |
| 2021-11-30 | $16.74 | $24.11 | 550,800 | — | — |
| 2021-11-29 | $17.04 | $24.54 | 321,300 | — | — |
| 2021-11-26 | $17.22 | $24.80 | 474,000 | — | — |
| 2021-11-24 | $17.66 | $25.44 | 196,400 | — | — |
| 2021-11-23 | $17.71 | $25.51 | 231,300 | — | — |
| 2021-11-22 | $17.62 | $25.38 | 315,400 | — | — |
| 2021-11-19 | $17.37 | $25.02 | 415,700 | — | — |
| 2021-11-18 | $17.23 | $24.82 | 273,100 | — | — |
| 2021-11-17 | $17.43 | $25.11 | 479,200 | — | — |
| 2021-11-16 | $17.29 | $24.90 | 258,200 | — | — |
| 2021-11-15 | $17.29 | $24.90 | 167,300 | — | — |
| 2021-11-12 | $17.36 | $25.00 | 226,900 | — | — |
| 2021-11-11 | $17.25 | $24.85 | 283,100 | — | — |
| 2021-11-10 | $17.02 | $24.52 | 256,500 | — | — |
| 2021-11-09 | $16.95 | $24.41 | 116,000 | — | — |
| 2021-11-08 | $16.90 | $24.34 | 266,300 | — | — |
| 2021-11-05 | $16.74 | $24.11 | 316,000 | — | — |
| 2021-11-04 | $16.55 | $23.84 | 329,700 | — | — |
| 2021-11-03 | $16.74 | $24.11 | 350,600 | — | — |
| 2021-11-02 | $16.39 | $23.61 | 310,700 | — | — |
| 2021-11-01 | $16.32 | $23.51 | 510,900 | — | — |
| 2021-10-29 | $16.33 | $23.52 | 351,900 | — | — |
| 2021-10-28 | $16.67 | $24.01 | 207,000 | — | — |
| 2021-10-27 | $16.48 | $23.74 | 176,000 | — | — |
| 2021-10-26 | $16.78 | $24.17 | 191,600 | — | — |
| 2021-10-25 | $16.71 | $24.07 | 239,700 | — | — |
| 2021-10-22 | $16.73 | $24.10 | 346,200 | — | — |
| 2021-10-21 | $16.91 | $24.36 | 278,600 | — | — |
| 2021-10-20 | $16.64 | $23.97 | 349,100 | — | — |
| 2021-10-19 | $16.69 | $24.04 | 203,800 | — | — |
| 2021-10-18 | $16.64 | $23.97 | 222,400 | — | — |
| 2021-10-15 | $16.57 | $23.87 | 485,000 | — | — |
| 2021-10-14 | $16.75 | $24.13 | 496,600 | — | — |
| 2021-10-13 | $16.29 | $23.46 | 560,500 | — | — |
| 2021-10-12 | $15.99 | $23.03 | 209,500 | — | — |
| 2021-10-11 | $15.98 | $23.02 | 254,900 | — | — |
| 2021-10-08 | $16.08 | $23.16 | 283,500 | — | — |
| 2021-10-07 | $16.32 | $23.51 | 595,500 | — | — |
| 2021-10-06 | $16.36 | $23.56 | 340,900 | — | — |
| 2021-10-05 | $16.25 | $23.41 | 287,200 | — | — |
| 2021-10-04 | $16.13 | $23.23 | 260,500 | — | — |
| 2021-10-01 | $16.06 | $23.13 | 232,700 | — | — |
| 2021-09-30 | $16.02 | $23.07 | 260,700 | — | — |
| 2021-09-29 | $16.31 | $23.49 | 171,900 | — | — |
| 2021-09-28 | $16.34 | $23.54 | 157,800 | — | — |
| 2021-09-27 | $16.49 | $23.75 | 211,000 | — | — |
| 2021-09-24 | $16.25 | $23.41 | 158,200 | — | — |
| 2021-09-23 | $16.18 | $23.31 | 190,500 | — | — |
| 2021-09-22 | $16.13 | $23.23 | 198,900 | — | — |
| 2021-09-21 | $16.29 | $23.46 | 231,400 | — | — |
| 2021-09-20 | $16.27 | $23.43 | 368,700 | — | — |
| 2021-09-17 | $15.96 | $22.99 | 1,132,200 | — | — |
| 2021-09-16 | $16.02 | $23.07 | 219,800 | — | — |
| 2021-09-15 | $16.23 | $23.38 | 244,300 | — | — |
| 2021-09-14 | $16.07 | $23.15 | 290,100 | — | — |
| 2021-09-13 | $16.24 | $23.39 | 210,300 | — | — |
| 2021-09-10 | $16.23 | $23.38 | 199,200 | — | — |
| 2021-09-09 | $16.29 | $23.46 | 207,800 | — | — |
| 2021-09-08 | $16.56 | $23.85 | 216,600 | — | — |
| 2021-09-07 | $16.53 | $23.81 | 234,600 | — | — |
| 2021-09-03 | $16.79 | $24.18 | 150,900 | — | — |
| 2021-09-02 | $16.96 | $24.43 | 201,000 | — | — |
| 2021-09-01 | $16.92 | $24.37 | 194,600 | — | — |
| 2021-08-31 | $16.78 | $24.17 | 397,300 | — | — |
| 2021-08-30 | $17.43 | $24.36 | 292,400 | — | — |
| 2021-08-27 | $17.34 | $24.23 | 275,700 | — | — |
| 2021-08-26 | $17.02 | $23.78 | 185,900 | — | — |
| 2021-08-25 | $16.98 | $23.73 | 151,200 | — | — |
| 2021-08-24 | $16.97 | $23.71 | 353,800 | — | — |
| 2021-08-23 | $17.13 | $23.94 | 625,200 | — | — |
| 2021-08-20 | $16.96 | $23.70 | 370,500 | — | — |
| 2021-08-19 | $16.37 | $22.88 | 178,500 | — | — |
| 2021-08-18 | $16.59 | $23.18 | 230,400 | — | — |
| 2021-08-17 | $16.76 | $23.42 | 448,100 | — | — |
| 2021-08-16 | $16.50 | $23.06 | 140,000 | — | — |
| 2021-08-13 | $16.63 | $23.24 | 256,100 | — | — |
| 2021-08-12 | $16.61 | $23.21 | 197,700 | — | — |
| 2021-08-11 | $16.74 | $23.39 | 322,900 | — | — |
| 2021-08-10 | $16.50 | $23.06 | 218,200 | — | — |
| 2021-08-09 | $16.43 | $22.96 | 164,300 | — | — |
| 2021-08-06 | $16.70 | $23.34 | 348,600 | — | — |
| 2021-08-05 | $16.64 | $23.25 | 397,000 | — | — |
| 2021-08-04 | $16.65 | $23.27 | 349,800 | — | — |
| 2021-08-03 | $17.08 | $23.87 | 473,200 | — | — |
| 2021-08-02 | $17.04 | $23.81 | 674,500 | — | — |
| 2021-07-30 | $17.03 | $23.80 | 273,000 | — | — |
| 2021-07-29 | $16.96 | $23.70 | 216,800 | — | — |
| 2021-07-28 | $16.67 | $23.29 | 335,800 | — | — |
| 2021-07-27 | $16.53 | $23.10 | 310,700 | — | — |
| 2021-07-26 | $16.61 | $23.21 | 359,800 | — | — |
| 2021-07-23 | $16.62 | $23.22 | 299,400 | — | — |
| 2021-07-22 | $16.32 | $22.81 | 322,500 | — | — |
| 2021-07-21 | $16.55 | $23.13 | 397,300 | — | — |
| 2021-07-20 | $16.55 | $23.13 | 409,100 | — | — |
| 2021-07-19 | $16.33 | $22.82 | 409,800 | — | — |
| 2021-07-16 | $16.73 | $23.38 | 503,300 | — | — |
| 2021-07-15 | $17.12 | $23.92 | 322,300 | — | — |
| 2021-07-14 | $17.32 | $24.20 | 306,700 | — | — |
| 2021-07-13 | $17.07 | $23.85 | 524,600 | — | — |
| 2021-07-12 | $17.22 | $24.06 | 318,700 | — | — |
| 2021-07-09 | $17.21 | $24.05 | 265,700 | — | — |
| 2021-07-08 | $16.99 | $23.74 | 337,600 | — | — |
| 2021-07-07 | $17.22 | $24.06 | 262,100 | — | — |
| 2021-07-06 | $17.12 | $23.92 | 309,700 | — | — |
| 2021-07-02 | $17.37 | $24.27 | 414,300 | — | — |
| 2021-07-01 | $17.56 | $24.54 | 390,000 | — | — |
| 2021-06-30 | $17.13 | $23.94 | 175,000 | — | — |
| 2021-06-29 | $17.18 | $24.01 | 214,200 | — | — |
| 2021-06-28 | $17.25 | $24.11 | 211,600 | — | — |
| 2021-06-25 | $17.57 | $24.55 | 874,400 | — | — |
| 2021-06-24 | $17.39 | $24.30 | 228,500 | — | — |
| 2021-06-23 | $17.27 | $24.13 | 633,600 | — | — |
| 2021-06-22 | $17.47 | $24.41 | 370,800 | — | — |
| 2021-06-21 | $17.05 | $23.83 | 330,300 | — | — |
| 2021-06-18 | $16.81 | $23.49 | 637,600 | — | — |
| 2021-06-17 | $17.21 | $24.02 | 385,200 | — | — |
| 2021-06-16 | $17.71 | $24.72 | 313,000 | — | — |
| 2021-06-15 | $17.86 | $24.93 | 774,900 | — | — |
| 2021-06-14 | $17.79 | $24.83 | 257,200 | — | — |
| 2021-06-11 | $17.81 | $24.86 | 176,800 | — | — |
| 2021-06-10 | $17.67 | $24.66 | 313,800 | — | — |
| 2021-06-09 | $17.86 | $24.93 | 267,700 | — | — |
| 2021-06-08 | $17.81 | $24.86 | 869,000 | — | — |
| 2021-06-07 | $17.77 | $24.80 | 213,800 | — | — |
| 2021-06-04 | $17.89 | $24.97 | 681,400 | — | — |
| 2021-06-03 | $17.94 | $25.04 | 289,700 | — | — |
| 2021-06-02 | $17.72 | $24.73 | 475,000 | — | — |
| 2021-06-01 | $18.00 | $25.12 | 331,500 | — | — |
| 2021-05-28 | $18.15 | $25.33 | 213,700 | — | — |
| 2021-05-27 | $18.04 | $25.18 | 253,400 | — | — |
| 2021-05-26 | $18.04 | $25.18 | 296,800 | — | — |
| 2021-05-25 | $18.00 | $25.12 | 370,100 | — | — |
| 2021-05-24 | $18.24 | $25.46 | 207,300 | — | — |
| 2021-05-21 | $18.19 | $25.39 | 275,300 | — | — |
| 2021-05-20 | $18.25 | $25.47 | 186,200 | — | — |
| 2021-05-19 | $18.46 | $25.77 | 225,700 | — | — |
| 2021-05-18 | $18.49 | $25.81 | 238,800 | — | — |
| 2021-05-17 | $18.71 | $26.11 | 227,900 | — | — |
| 2021-05-14 | $18.73 | $26.14 | 166,100 | — | — |
| 2021-05-13 | $18.67 | $26.06 | 249,100 | — | — |
| 2021-05-12 | $18.24 | $25.46 | 303,300 | — | — |
| 2021-05-11 | $18.53 | $25.86 | 318,800 | — | — |
| 2021-05-10 | $19.20 | $26.80 | 209,400 | — | — |
| 2021-05-07 | $19.18 | $26.77 | 256,000 | — | — |
| 2021-05-06 | $19.11 | $26.67 | 230,200 | — | — |
| 2021-05-05 | $19.11 | $26.67 | 255,000 | — | — |
| 2021-05-04 | $19.12 | $26.69 | 211,500 | — | — |
| 2021-05-03 | $19.06 | $26.60 | 374,500 | — | — |
| 2021-04-30 | $18.59 | $25.95 | 303,800 | — | — |
| 2021-04-29 | $18.84 | $26.30 | 294,400 | — | — |
| 2021-04-28 | $18.37 | $25.64 | 261,800 | — | — |
| 2021-04-27 | $18.43 | $25.72 | 277,300 | — | — |
| 2021-04-26 | $18.42 | $25.71 | 256,100 | — | — |
| 2021-04-23 | $18.87 | $26.34 | 307,900 | — | — |
| 2021-04-22 | $18.99 | $26.51 | 335,100 | — | — |
| 2021-04-21 | $19.10 | $26.66 | 358,800 | — | — |
| 2021-04-20 | $19.52 | $27.25 | 248,500 | — | — |
| 2021-04-19 | $19.60 | $27.36 | 271,200 | — | — |
| 2021-04-16 | $19.75 | $27.57 | 237,700 | — | — |
| 2021-04-15 | $19.71 | $27.51 | 240,500 | — | — |
| 2021-04-14 | $19.55 | $27.29 | 196,500 | — | — |
| 2021-04-13 | $19.70 | $27.50 | 294,200 | — | — |
| 2021-04-12 | $19.92 | $27.80 | 270,900 | — | — |
| 2021-04-09 | $19.78 | $27.61 | 270,400 | — | — |
| 2021-04-08 | $19.68 | $27.47 | 242,400 | — | — |
| 2021-04-07 | $19.73 | $27.54 | 658,600 | — | — |
| 2021-04-06 | $19.86 | $27.72 | 382,200 | — | — |
| 2021-04-05 | $19.95 | $27.85 | 199,400 | — | — |
| 2021-04-01 | $19.66 | $27.44 | 201,800 | — | — |
| 2021-03-31 | $19.58 | $27.33 | 788,800 | — | — |
| 2021-03-30 | $19.75 | $27.57 | 220,800 | — | — |
| 2021-03-29 | $19.65 | $27.43 | 472,200 | — | — |
| 2021-03-26 | $19.75 | $27.57 | 364,700 | — | — |
| 2021-03-25 | $19.09 | $26.65 | 1,111,100 | — | — |
| 2021-03-24 | $18.95 | $26.45 | 352,900 | — | — |
| 2021-03-23 | $18.61 | $25.98 | 1,019,600 | — | — |
| 2021-03-22 | $19.06 | $26.60 | 167,700 | — | — |
| 2021-03-19 | $19.18 | $26.77 | 890,300 | — | — |
| 2021-03-18 | $19.29 | $26.90 | 395,600 | — | — |
| 2021-03-17 | $19.00 | $26.49 | 338,500 | — | — |
| 2021-03-16 | $19.24 | $26.83 | 179,800 | — | — |
| 2021-03-15 | $19.44 | $27.11 | 238,900 | — | — |
| 2021-03-12 | $19.76 | $27.55 | 302,200 | — | — |
| 2021-03-11 | $19.39 | $27.04 | 296,000 | — | — |
| 2021-03-10 | $19.36 | $26.99 | 311,100 | — | — |
| 2021-03-09 | $19.32 | $26.94 | 272,500 | — | — |
| 2021-03-08 | $19.51 | $27.20 | 1,468,700 | — | — |
| 2021-03-05 | $19.39 | $27.04 | 508,900 | — | — |
| 2021-03-04 | $18.86 | $26.30 | 484,700 | — | — |
| 2021-03-03 | $18.67 | $26.03 | 355,300 | — | — |
| 2021-03-02 | $18.50 | $25.80 | 234,800 | — | — |
| 2021-03-01 | $18.49 | $25.78 | 277,600 | — | — |
| 2021-02-26 | $18.20 | $25.38 | 493,900 | — | — |
| 2021-02-25 | $18.57 | $25.89 | 340,400 | — | — |
| 2021-02-24 | $18.50 | $25.80 | 267,700 | — | — |
| 2021-02-23 | $18.37 | $25.61 | 235,400 | — | — |
| 2021-02-22 | $18.54 | $25.85 | 246,400 | — | — |
| 2021-02-19 | $18.74 | $26.13 | 554,700 | — | — |
| 2021-02-18 | $18.63 | $25.98 | 211,600 | — | — |
| 2021-02-17 | $18.57 | $25.89 | 245,600 | — | — |
| 2021-02-16 | $18.47 | $25.75 | 420,800 | — | — |
| 2021-02-12 | $18.76 | $26.16 | 543,200 | — | — |
| 2021-02-11 | $18.68 | $26.05 | 392,300 | — | — |
| 2021-02-10 | $19.11 | $26.65 | 322,600 | — | — |
| 2021-02-09 | $19.45 | $27.12 | 298,200 | — | — |
| 2021-02-08 | $19.16 | $26.72 | 247,000 | — | — |
| 2021-02-05 | $18.96 | $26.44 | 338,200 | — | — |
| 2021-02-04 | $19.08 | $26.60 | 232,900 | — | — |
| 2021-02-03 | $18.82 | $26.24 | 439,900 | — | — |
| 2021-02-02 | $19.03 | $26.53 | 395,300 | — | — |
| 2021-02-01 | $18.90 | $26.35 | 700,300 | — | — |
| 2021-01-29 | $18.77 | $26.17 | 421,600 | — | — |
| 2021-01-28 | $18.72 | $26.10 | 647,100 | — | — |
| 2021-01-27 | $19.26 | $26.85 | 1,095,100 | — | — |
| 2021-01-26 | $19.50 | $27.19 | 256,100 | — | — |
| 2021-01-25 | $19.72 | $27.50 | 214,900 | — | — |
| 2021-01-22 | $19.49 | $27.18 | 223,200 | — | — |
| 2021-01-21 | $19.53 | $27.23 | 378,000 | — | — |
| 2021-01-20 | $19.28 | $26.88 | 313,000 | — | — |
| 2021-01-19 | $19.25 | $26.84 | 657,600 | — | — |
| 2021-01-15 | $18.92 | $26.38 | 1,383,000 | — | — |
| 2021-01-14 | $18.66 | $26.02 | 234,700 | — | — |
| 2021-01-13 | $18.49 | $25.78 | 286,700 | — | — |
| 2021-01-12 | $18.69 | $26.06 | 294,200 | — | — |
| 2021-01-11 | $18.60 | $25.93 | 291,200 | — | — |
| 2021-01-08 | $18.92 | $26.38 | 517,700 | — | — |
| 2021-01-07 | $19.17 | $26.73 | 331,500 | — | — |
| 2021-01-06 | $18.95 | $26.42 | 862,400 | — | — |
| 2021-01-05 | $18.15 | $25.31 | 1,025,400 | — | — |
| 2021-01-04 | $17.98 | $25.07 | 301,500 | — | — |