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
- 1993-02-19 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 | $17.04 | $87.17 | 45,500 | — | — |
| 2021-12-30 | $16.97 | $86.81 | 54,300 | — | — |
| 2021-12-29 | $16.92 | $86.55 | 70,400 | — | — |
| 2021-12-28 | $16.84 | $86.15 | 40,900 | — | — |
| 2021-12-27 | $16.81 | $85.99 | 76,600 | — | — |
| 2021-12-23 | $16.75 | $85.68 | 64,900 | — | — |
| 2021-12-22 | $16.70 | $85.43 | 49,500 | — | — |
| 2021-12-21 | $16.58 | $84.82 | 38,700 | — | — |
| 2021-12-20 | $16.53 | $84.56 | 121,100 | — | — |
| 2021-12-17 | $16.66 | $85.22 | 41,700 | — | — |
| 2021-12-16 | $16.49 | $84.35 | 81,900 | — | — |
| 2021-12-15 | $16.52 | $84.51 | 129,800 | — | — |
| 2021-12-14 | $16.72 | $85.53 | 57,300 | — | — |
| 2021-12-13 | $16.50 | $84.41 | 135,900 | — | — |
| 2021-12-10 | $16.65 | $84.85 | 91,900 | — | — |
| 2021-12-09 | $16.51 | $84.13 | 153,000 | — | — |
| 2021-12-08 | $16.62 | $84.69 | 123,300 | — | — |
| 2021-12-07 | $16.65 | $84.85 | 137,600 | — | — |
| 2021-12-06 | $16.54 | $84.29 | 28,000 | — | — |
| 2021-12-03 | $16.54 | $84.29 | 56,500 | — | — |
| 2021-12-02 | $16.58 | $84.49 | 66,900 | — | — |
| 2021-12-01 | $16.75 | $85.36 | 90,200 | — | — |
| 2021-11-30 | $16.76 | $85.41 | 87,300 | — | — |
| 2021-11-29 | $16.68 | $85.00 | 59,600 | — | — |
| 2021-11-26 | $16.58 | $84.49 | 40,200 | — | — |
| 2021-11-24 | $16.48 | $83.98 | 33,300 | — | — |
| 2021-11-23 | $16.43 | $83.72 | 59,400 | — | — |
| 2021-11-22 | $16.40 | $83.57 | 60,700 | — | — |
| 2021-11-19 | $16.39 | $83.52 | 55,000 | — | — |
| 2021-11-18 | $16.40 | $83.57 | 65,400 | — | — |
| 2021-11-17 | $16.45 | $83.83 | 102,100 | — | — |
| 2021-11-16 | $16.59 | $84.54 | 84,100 | — | — |
| 2021-11-15 | $16.67 | $84.95 | 135,100 | — | — |
| 2021-11-12 | $16.79 | $85.56 | 140,700 | — | — |
| 2021-11-11 | $16.85 | $85.54 | 67,600 | — | — |
| 2021-11-10 | $16.79 | $85.23 | 145,700 | — | — |
| 2021-11-09 | $16.75 | $85.03 | 76,600 | — | — |
| 2021-11-08 | $16.59 | $84.22 | 83,600 | — | — |
| 2021-11-05 | $16.47 | $83.61 | 68,700 | — | — |
| 2021-11-04 | $16.37 | $83.10 | 85,400 | — | — |
| 2021-11-03 | $16.31 | $82.80 | 58,800 | — | — |
| 2021-11-02 | $16.26 | $82.54 | 63,200 | — | — |
| 2021-11-01 | $16.16 | $82.04 | 241,100 | — | — |
| 2021-10-29 | $16.20 | $82.24 | 117,600 | — | — |
| 2021-10-28 | $16.04 | $81.43 | 148,500 | — | — |
| 2021-10-27 | $15.98 | $81.12 | 44,600 | — | — |
| 2021-10-26 | $15.93 | $80.87 | 118,900 | — | — |
| 2021-10-25 | $16.04 | $81.43 | 58,800 | — | — |
| 2021-10-22 | $16.08 | $81.63 | 68,800 | — | — |
| 2021-10-21 | $16.01 | $81.27 | 83,000 | — | — |
| 2021-10-20 | $16.10 | $81.73 | 63,100 | — | — |
| 2021-10-19 | $16.06 | $81.53 | 84,400 | — | — |
| 2021-10-18 | $16.08 | $81.63 | 84,000 | — | — |
| 2021-10-15 | $16.07 | $81.58 | 62,600 | — | — |
| 2021-10-14 | $16.05 | $81.48 | 92,900 | — | — |
| 2021-10-13 | $16.15 | $81.99 | 80,400 | — | — |
| 2021-10-12 | $16.07 | $81.25 | 133,300 | — | — |
| 2021-10-11 | $15.95 | $80.65 | 92,400 | — | — |
| 2021-10-08 | $15.81 | $79.94 | 171,900 | — | — |
| 2021-10-07 | $15.88 | $80.29 | 101,800 | — | — |
| 2021-10-06 | $15.92 | $80.50 | 275,000 | — | — |
| 2021-10-05 | $15.94 | $80.60 | 232,500 | — | — |
| 2021-10-04 | $16.12 | $81.51 | 113,100 | — | — |
| 2021-10-01 | $16.26 | $82.22 | 127,000 | — | — |
| 2021-09-30 | $16.31 | $82.47 | 175,300 | — | — |
| 2021-09-29 | $16.38 | $82.82 | 87,100 | — | — |
| 2021-09-28 | $16.34 | $82.62 | 200,900 | — | — |
| 2021-09-27 | $16.72 | $84.54 | 143,500 | — | — |
| 2021-09-24 | $16.84 | $85.15 | 81,300 | — | — |
| 2021-09-23 | $16.92 | $85.55 | 69,700 | — | — |
| 2021-09-22 | $17.03 | $86.11 | 84,200 | — | — |
| 2021-09-21 | $17.02 | $86.06 | 96,400 | — | — |
| 2021-09-20 | $17.02 | $86.06 | 85,400 | — | — |
| 2021-09-17 | $17.11 | $86.51 | 78,400 | — | — |
| 2021-09-16 | $17.12 | $86.56 | 56,200 | — | — |
| 2021-09-15 | $17.13 | $86.61 | 145,400 | — | — |
| 2021-09-14 | $17.18 | $86.87 | 80,700 | — | — |
| 2021-09-13 | $17.05 | $86.21 | 78,800 | — | — |
| 2021-09-10 | $17.14 | $86.34 | 87,200 | — | — |
| 2021-09-09 | $17.02 | $85.74 | 67,700 | — | — |
| 2021-09-08 | $17.01 | $85.69 | 104,100 | — | — |
| 2021-09-07 | $17.01 | $85.69 | 65,400 | — | — |
| 2021-09-03 | $17.02 | $85.74 | 63,200 | — | — |
| 2021-09-02 | $17.11 | $86.19 | 90,500 | — | — |
| 2021-09-01 | $17.14 | $86.34 | 120,300 | — | — |
| 2021-08-31 | $17.05 | $85.89 | 146,500 | — | — |
| 2021-08-30 | $17.04 | $85.84 | 99,100 | — | — |
| 2021-08-27 | $17.06 | $85.94 | 135,000 | — | — |
| 2021-08-26 | $17.02 | $85.74 | 166,200 | — | — |
| 2021-08-25 | $17.06 | $85.94 | 72,900 | — | — |
| 2021-08-24 | $17.04 | $85.84 | 117,700 | — | — |
| 2021-08-23 | $17.01 | $85.69 | 100,000 | — | — |
| 2021-08-20 | $16.94 | $85.33 | 109,800 | — | — |
| 2021-08-19 | $16.95 | $85.38 | 60,500 | — | — |
| 2021-08-18 | $16.94 | $85.33 | 112,000 | — | — |
| 2021-08-17 | $16.96 | $85.43 | 120,900 | — | — |
| 2021-08-16 | $16.91 | $85.18 | 133,500 | — | — |
| 2021-08-13 | $16.86 | $84.93 | 100,400 | — | — |
| 2021-08-12 | $16.90 | $84.81 | 62,600 | — | — |
| 2021-08-11 | $16.96 | $85.11 | 147,200 | — | — |
| 2021-08-10 | $17.01 | $85.36 | 74,500 | — | — |
| 2021-08-09 | $16.96 | $85.11 | 89,400 | — | — |
| 2021-08-06 | $16.91 | $84.86 | 90,400 | — | — |
| 2021-08-05 | $16.88 | $84.71 | 89,600 | — | — |
| 2021-08-04 | $16.92 | $84.91 | 103,500 | — | — |
| 2021-08-03 | $17.06 | $85.61 | 93,200 | — | — |
| 2021-08-02 | $16.98 | $85.21 | 117,200 | — | — |
| 2021-07-30 | $16.90 | $84.81 | 131,400 | — | — |
| 2021-07-29 | $16.88 | $84.71 | 122,600 | — | — |
| 2021-07-28 | $16.85 | $84.56 | 198,300 | — | — |
| 2021-07-27 | $16.83 | $84.46 | 111,600 | — | — |
| 2021-07-26 | $16.83 | $84.46 | 91,700 | — | — |
| 2021-07-23 | $16.77 | $84.16 | 87,900 | — | — |
| 2021-07-22 | $16.62 | $83.40 | 70,000 | — | — |
| 2021-07-21 | $16.60 | $83.30 | 42,400 | — | — |
| 2021-07-20 | $16.59 | $83.25 | 63,600 | — | — |
| 2021-07-19 | $16.43 | $82.45 | 102,500 | — | — |
| 2021-07-16 | $16.60 | $83.30 | 101,000 | — | — |
| 2021-07-15 | $16.65 | $83.56 | 96,100 | — | — |
| 2021-07-14 | $16.71 | $83.86 | 114,600 | — | — |
| 2021-07-13 | $16.76 | $84.11 | 81,700 | — | — |
| 2021-07-12 | $16.76 | $83.79 | 161,300 | — | — |
| 2021-07-09 | $16.64 | $83.19 | 113,100 | — | — |
| 2021-07-08 | $16.65 | $83.24 | 231,500 | — | — |
| 2021-07-07 | $16.70 | $83.49 | 123,800 | — | — |
| 2021-07-06 | $16.64 | $83.19 | 93,100 | — | — |
| 2021-07-02 | $16.68 | $83.39 | 84,200 | — | — |
| 2021-07-01 | $16.66 | $83.29 | 131,300 | — | — |
| 2021-06-30 | $16.49 | $82.44 | 140,300 | — | — |
| 2021-06-29 | $16.45 | $82.24 | 77,900 | — | — |
| 2021-06-28 | $16.44 | $82.19 | 89,300 | — | — |
| 2021-06-25 | $16.40 | $81.99 | 114,800 | — | — |
| 2021-06-24 | $16.40 | $81.99 | 120,500 | — | — |
| 2021-06-23 | $16.32 | $81.59 | 154,600 | — | — |
| 2021-06-22 | $16.27 | $81.34 | 97,700 | — | — |
| 2021-06-21 | $16.24 | $81.19 | 112,500 | — | — |
| 2021-06-18 | $16.29 | $81.44 | 99,400 | — | — |
| 2021-06-17 | $16.30 | $81.49 | 111,100 | — | — |
| 2021-06-16 | $16.26 | $81.29 | 92,500 | — | — |
| 2021-06-15 | $16.36 | $81.79 | 80,800 | — | — |
| 2021-06-14 | $16.34 | $81.69 | 118,800 | — | — |
| 2021-06-11 | $16.34 | $81.69 | 98,700 | — | — |
| 2021-06-10 | $16.38 | $81.57 | 77,300 | — | — |
| 2021-06-09 | $16.34 | $81.37 | 135,600 | — | — |
| 2021-06-08 | $16.30 | $81.17 | 114,800 | — | — |
| 2021-06-07 | $16.29 | $81.12 | 137,500 | — | — |
| 2021-06-04 | $16.29 | $81.12 | 80,200 | — | — |
| 2021-06-03 | $16.27 | $81.02 | 66,100 | — | — |
| 2021-06-02 | $16.26 | $80.97 | 155,200 | — | — |
| 2021-06-01 | $16.24 | $80.87 | 80,000 | — | — |
| 2021-05-28 | $16.22 | $80.77 | 170,900 | — | — |
| 2021-05-27 | $16.16 | $80.47 | 113,900 | — | — |
| 2021-05-26 | $16.13 | $80.32 | 97,000 | — | — |
| 2021-05-25 | $16.14 | $80.37 | 110,500 | — | — |
| 2021-05-24 | $16.09 | $80.12 | 89,000 | — | — |
| 2021-05-21 | $16.05 | $79.92 | 81,200 | — | — |
| 2021-05-20 | $16.01 | $79.72 | 164,800 | — | — |
| 2021-05-19 | $15.94 | $79.38 | 118,500 | — | — |
| 2021-05-18 | $15.99 | $79.62 | 151,800 | — | — |
| 2021-05-17 | $15.98 | $79.57 | 107,600 | — | — |
| 2021-05-14 | $15.98 | $79.57 | 91,700 | — | — |
| 2021-05-13 | $16.01 | $79.41 | 158,900 | — | — |
| 2021-05-12 | $16.00 | $79.36 | 130,600 | — | — |
| 2021-05-11 | $16.16 | $80.15 | 118,900 | — | — |
| 2021-05-10 | $16.16 | $80.15 | 123,600 | — | — |
| 2021-05-07 | $16.13 | $80.00 | 106,900 | — | — |
| 2021-05-06 | $16.09 | $79.80 | 105,900 | — | — |
| 2021-05-05 | $16.06 | $79.65 | 234,000 | — | — |
| 2021-05-04 | $16.03 | $79.50 | 136,500 | — | — |
| 2021-05-03 | $15.98 | $79.26 | 102,700 | — | — |
| 2021-04-30 | $15.94 | $79.06 | 154,500 | — | — |
| 2021-04-29 | $15.92 | $78.96 | 143,300 | — | — |
| 2021-04-28 | $15.96 | $79.16 | 94,100 | — | — |
| 2021-04-27 | $15.95 | $79.11 | 68,400 | — | — |
| 2021-04-26 | $15.97 | $79.21 | 57,900 | — | — |
| 2021-04-23 | $15.94 | $79.06 | 57,500 | — | — |
| 2021-04-22 | $15.90 | $78.86 | 55,800 | — | — |
| 2021-04-21 | $15.92 | $78.96 | 62,300 | — | — |
| 2021-04-20 | $15.89 | $78.81 | 71,500 | — | — |
| 2021-04-19 | $15.90 | $78.86 | 73,200 | — | — |
| 2021-04-16 | $15.95 | $79.11 | 102,000 | — | — |
| 2021-04-15 | $15.95 | $79.11 | 96,700 | — | — |
| 2021-04-14 | $15.93 | $79.01 | 68,900 | — | — |
| 2021-04-13 | $15.88 | $78.76 | 153,200 | — | — |
| 2021-04-12 | $15.89 | $78.49 | 60,000 | — | — |
| 2021-04-09 | $15.84 | $78.25 | 68,500 | — | — |
| 2021-04-08 | $15.88 | $78.44 | 93,800 | — | — |
| 2021-04-07 | $15.86 | $78.34 | 57,900 | — | — |
| 2021-04-06 | $15.82 | $78.15 | 56,300 | — | — |
| 2021-04-05 | $15.79 | $78.00 | 99,200 | — | — |
| 2021-04-01 | $15.79 | $78.00 | 101,700 | — | — |
| 2021-03-31 | $15.67 | $77.41 | 112,900 | — | — |
| 2021-03-30 | $15.60 | $77.06 | 95,500 | — | — |
| 2021-03-29 | $15.53 | $76.71 | 67,900 | — | — |
| 2021-03-26 | $15.46 | $76.37 | 143,700 | — | — |
| 2021-03-25 | $15.45 | $76.32 | 60,200 | — | — |
| 2021-03-24 | $15.44 | $76.27 | 51,100 | — | — |
| 2021-03-23 | $15.43 | $76.22 | 109,300 | — | — |
| 2021-03-22 | $15.46 | $76.37 | 66,300 | — | — |
| 2021-03-19 | $15.48 | $76.47 | 105,700 | — | — |
| 2021-03-18 | $15.53 | $76.71 | 106,600 | — | — |
| 2021-03-17 | $15.60 | $77.06 | 106,200 | — | — |
| 2021-03-16 | $15.62 | $77.16 | 69,900 | — | — |
| 2021-03-15 | $15.63 | $77.21 | 68,000 | — | — |
| 2021-03-12 | $15.60 | $77.06 | 72,700 | — | — |
| 2021-03-11 | $15.76 | $77.53 | 71,200 | — | — |
| 2021-03-10 | $15.69 | $77.19 | 144,300 | — | — |
| 2021-03-09 | $15.65 | $76.99 | 81,600 | — | — |
| 2021-03-08 | $15.53 | $76.40 | 74,700 | — | — |
| 2021-03-05 | $15.55 | $76.50 | 62,800 | — | — |
| 2021-03-04 | $15.58 | $76.65 | 117,200 | — | — |
| 2021-03-03 | $15.59 | $76.70 | 135,600 | — | — |
| 2021-03-02 | $15.64 | $76.94 | 127,300 | — | — |
| 2021-03-01 | $15.65 | $76.99 | 124,200 | — | — |
| 2021-02-26 | $15.55 | $76.50 | 101,100 | — | — |
| 2021-02-25 | $15.42 | $75.86 | 141,000 | — | — |
| 2021-02-24 | $15.53 | $76.40 | 155,000 | — | — |
| 2021-02-23 | $15.30 | $75.27 | 259,500 | — | — |
| 2021-02-22 | $15.37 | $75.62 | 133,000 | — | — |
| 2021-02-19 | $15.60 | $76.75 | 176,100 | — | — |
| 2021-02-18 | $15.76 | $77.53 | 98,500 | — | — |
| 2021-02-17 | $15.82 | $77.83 | 79,600 | — | — |
| 2021-02-16 | $15.82 | $77.83 | 97,600 | — | — |
| 2021-02-12 | $15.96 | $78.52 | 79,400 | — | — |
| 2021-02-11 | $15.96 | $78.52 | 141,500 | — | — |
| 2021-02-10 | $16.10 | $78.89 | 89,300 | — | — |
| 2021-02-09 | $16.05 | $78.65 | 76,000 | — | — |
| 2021-02-08 | $16.00 | $78.40 | 207,200 | — | — |
| 2021-02-05 | $16.00 | $78.40 | 70,200 | — | — |
| 2021-02-04 | $15.89 | $77.86 | 76,900 | — | — |
| 2021-02-03 | $15.90 | $77.91 | 78,900 | — | — |
| 2021-02-02 | $15.85 | $77.67 | 267,000 | — | — |
| 2021-02-01 | $15.80 | $77.42 | 68,400 | — | — |
| 2021-01-29 | $15.77 | $77.28 | 57,900 | — | — |
| 2021-01-28 | $15.75 | $77.18 | 156,100 | — | — |
| 2021-01-27 | $15.72 | $77.03 | 169,200 | — | — |
| 2021-01-26 | $15.67 | $76.79 | 102,600 | — | — |
| 2021-01-25 | $15.59 | $76.39 | 110,500 | — | — |
| 2021-01-22 | $15.59 | $76.39 | 85,800 | — | — |
| 2021-01-21 | $15.60 | $76.44 | 142,000 | — | — |
| 2021-01-20 | $15.55 | $76.20 | 131,000 | — | — |
| 2021-01-19 | $15.55 | $76.20 | 111,500 | — | — |
| 2021-01-15 | $15.58 | $76.34 | 114,700 | — | — |
| 2021-01-14 | $15.57 | $76.30 | 172,700 | — | — |
| 2021-01-13 | $15.68 | $76.52 | 58,300 | — | — |
| 2021-01-12 | $15.56 | $75.93 | 79,800 | — | — |
| 2021-01-11 | $15.55 | $75.89 | 107,200 | — | — |
| 2021-01-08 | $15.54 | $75.84 | 74,200 | — | — |
| 2021-01-07 | $15.54 | $75.84 | 136,100 | — | — |
| 2021-01-06 | $15.51 | $75.69 | 102,100 | — | — |
| 2021-01-05 | $15.58 | $76.03 | 54,300 | — | — |
| 2021-01-04 | $15.61 | $76.18 | 144,700 | — | — |