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
- 1994-06-10 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 | $17.84 | $17.84 | 276,900 | — | — |
| 2021-12-30 | $17.89 | $17.89 | 463,400 | — | — |
| 2021-12-29 | $18.09 | $18.09 | 278,300 | — | — |
| 2021-12-28 | $18.26 | $18.26 | 440,100 | — | — |
| 2021-12-27 | $18.13 | $18.13 | 503,100 | — | — |
| 2021-12-23 | $18.38 | $18.38 | 291,000 | — | — |
| 2021-12-22 | $18.47 | $18.47 | 368,400 | — | — |
| 2021-12-21 | $18.30 | $18.30 | 540,800 | — | — |
| 2021-12-20 | $17.56 | $17.56 | 853,700 | — | — |
| 2021-12-17 | $17.84 | $17.84 | 838,100 | — | — |
| 2021-12-16 | $17.37 | $17.37 | 445,000 | — | — |
| 2021-12-15 | $17.64 | $17.64 | 372,300 | — | — |
| 2021-12-14 | $17.12 | $17.12 | 615,800 | — | — |
| 2021-12-13 | $17.35 | $17.35 | 697,800 | — | — |
| 2021-12-10 | $18.27 | $18.27 | 885,900 | — | — |
| 2021-12-09 | $17.73 | $17.73 | 345,900 | — | — |
| 2021-12-08 | $17.97 | $17.97 | 404,700 | — | — |
| 2021-12-07 | $17.59 | $17.59 | 518,300 | — | — |
| 2021-12-06 | $17.39 | $17.39 | 622,500 | — | — |
| 2021-12-03 | $16.70 | $16.70 | 417,400 | — | — |
| 2021-12-02 | $16.90 | $16.90 | 544,200 | — | — |
| 2021-12-01 | $15.92 | $15.92 | 665,900 | — | — |
| 2021-11-30 | $16.49 | $16.49 | 809,300 | — | — |
| 2021-11-29 | $17.12 | $17.12 | 504,600 | — | — |
| 2021-11-26 | $17.17 | $17.17 | 642,800 | — | — |
| 2021-11-24 | $18.44 | $18.44 | 299,400 | — | — |
| 2021-11-23 | $18.19 | $18.19 | 611,700 | — | — |
| 2021-11-22 | $18.57 | $18.57 | 550,000 | — | — |
| 2021-11-19 | $18.30 | $18.30 | 583,300 | — | — |
| 2021-11-18 | $18.72 | $18.72 | 677,600 | — | — |
| 2021-11-17 | $18.80 | $18.80 | 401,000 | — | — |
| 2021-11-16 | $19.96 | $19.96 | 1,012,100 | — | — |
| 2021-11-15 | $19.92 | $19.92 | 465,600 | — | — |
| 2021-11-12 | $20.32 | $20.32 | 332,600 | — | — |
| 2021-11-11 | $20.75 | $20.75 | 421,800 | — | — |
| 2021-11-10 | $20.48 | $20.48 | 591,900 | — | — |
| 2021-11-09 | $20.35 | $20.35 | 539,300 | — | — |
| 2021-11-08 | $20.80 | $20.80 | 1,099,000 | — | — |
| 2021-11-05 | $20.75 | $20.75 | 838,800 | — | — |
| 2021-11-04 | $19.69 | $19.69 | 396,200 | — | — |
| 2021-11-03 | $19.97 | $19.97 | 503,900 | — | — |
| 2021-11-02 | $19.71 | $19.71 | 717,200 | — | — |
| 2021-11-01 | $19.70 | $19.70 | 954,400 | — | — |
| 2021-10-29 | $18.85 | $18.85 | 1,271,900 | — | — |
| 2021-10-28 | $20.09 | $20.09 | 732,400 | — | — |
| 2021-10-27 | $20.69 | $20.69 | 673,400 | — | — |
| 2021-10-26 | $21.13 | $21.13 | 569,200 | — | — |
| 2021-10-25 | $21.40 | $21.40 | 1,023,700 | — | — |
| 2021-10-22 | $21.85 | $21.85 | 1,246,400 | — | — |
| 2021-10-21 | $20.55 | $20.55 | 570,400 | — | — |
| 2021-10-20 | $20.92 | $20.92 | 1,048,000 | — | — |
| 2021-10-19 | $20.16 | $20.16 | 503,500 | — | — |
| 2021-10-18 | $20.22 | $20.22 | 514,700 | — | — |
| 2021-10-15 | $20.43 | $20.43 | 550,600 | — | — |
| 2021-10-14 | $20.51 | $20.51 | 648,000 | — | — |
| 2021-10-13 | $20.60 | $20.60 | 376,400 | — | — |
| 2021-10-12 | $20.86 | $20.86 | 720,400 | — | — |
| 2021-10-11 | $20.89 | $20.89 | 765,300 | — | — |
| 2021-10-08 | $21.28 | $21.28 | 513,100 | — | — |
| 2021-10-07 | $21.34 | $21.34 | 484,400 | — | — |
| 2021-10-06 | $20.95 | $20.95 | 498,700 | — | — |
| 2021-10-05 | $20.99 | $20.99 | 840,100 | — | — |
| 2021-10-04 | $20.60 | $20.60 | 1,523,500 | — | — |
| 2021-10-01 | $19.71 | $19.71 | 1,571,700 | — | — |
| 2021-09-30 | $18.98 | $18.98 | 981,900 | — | — |
| 2021-09-29 | $18.77 | $18.77 | 652,300 | — | — |
| 2021-09-28 | $18.40 | $18.40 | 1,001,400 | — | — |
| 2021-09-27 | $18.50 | $18.50 | 882,500 | — | — |
| 2021-09-24 | $17.88 | $17.88 | 518,300 | — | — |
| 2021-09-23 | $17.89 | $17.89 | 1,411,800 | — | — |
| 2021-09-22 | $16.69 | $16.69 | 518,900 | — | — |
| 2021-09-21 | $16.44 | $16.44 | 465,500 | — | — |
| 2021-09-20 | $16.51 | $16.51 | 729,800 | — | — |
| 2021-09-17 | $16.81 | $16.81 | 695,200 | — | — |
| 2021-09-16 | $17.01 | $17.01 | 646,000 | — | — |
| 2021-09-15 | $16.70 | $16.70 | 606,200 | — | — |
| 2021-09-14 | $16.41 | $16.41 | 838,600 | — | — |
| 2021-09-13 | $16.64 | $16.64 | 1,216,500 | — | — |
| 2021-09-10 | $15.35 | $15.35 | 429,400 | — | — |
| 2021-09-09 | $15.61 | $15.61 | 427,500 | — | — |
| 2021-09-08 | $15.43 | $15.43 | 773,100 | — | — |
| 2021-09-07 | $15.73 | $15.73 | 507,500 | — | — |
| 2021-09-03 | $15.23 | $15.23 | 315,400 | — | — |
| 2021-09-02 | $15.63 | $15.63 | 430,700 | — | — |
| 2021-09-01 | $15.53 | $15.53 | 599,700 | — | — |
| 2021-08-31 | $15.71 | $15.71 | 341,000 | — | — |
| 2021-08-30 | $15.50 | $15.50 | 464,400 | — | — |
| 2021-08-27 | $15.68 | $15.68 | 877,800 | — | — |
| 2021-08-26 | $15.43 | $15.43 | 528,500 | — | — |
| 2021-08-25 | $15.56 | $15.56 | 1,170,800 | — | — |
| 2021-08-24 | $15.84 | $15.84 | 1,817,400 | — | — |
| 2021-08-23 | $14.96 | $14.96 | 1,092,900 | — | — |
| 2021-08-20 | $14.00 | $14.00 | 498,600 | — | — |
| 2021-08-19 | $13.67 | $13.67 | 728,900 | — | — |
| 2021-08-18 | $14.19 | $14.19 | 566,500 | — | — |
| 2021-08-17 | $14.45 | $14.45 | 1,342,400 | — | — |
| 2021-08-16 | $14.52 | $14.52 | 1,286,300 | — | — |
| 2021-08-13 | $14.60 | $14.60 | 881,100 | — | — |
| 2021-08-12 | $14.63 | $14.63 | 493,700 | — | — |
| 2021-08-11 | $14.84 | $14.84 | 437,300 | — | — |
| 2021-08-10 | $14.56 | $14.56 | 319,900 | — | — |
| 2021-08-09 | $14.67 | $14.67 | 1,318,200 | — | — |
| 2021-08-06 | $15.38 | $15.38 | 477,800 | — | — |
| 2021-08-05 | $15.37 | $15.37 | 541,200 | — | — |
| 2021-08-04 | $15.14 | $15.14 | 788,200 | — | — |
| 2021-08-03 | $15.60 | $15.60 | 842,900 | — | — |
| 2021-08-02 | $16.01 | $16.01 | 613,100 | — | — |
| 2021-07-30 | $16.14 | $16.14 | 1,044,200 | — | — |
| 2021-07-29 | $16.45 | $16.45 | 495,100 | — | — |
| 2021-07-28 | $16.49 | $16.49 | 1,063,100 | — | — |
| 2021-07-27 | $16.85 | $16.85 | 871,800 | — | — |
| 2021-07-26 | $17.46 | $17.46 | 579,600 | — | — |
| 2021-07-23 | $16.94 | $16.94 | 592,700 | — | — |
| 2021-07-22 | $16.86 | $16.86 | 865,100 | — | — |
| 2021-07-21 | $17.20 | $17.20 | 773,100 | — | — |
| 2021-07-20 | $16.67 | $16.67 | 715,600 | — | — |
| 2021-07-19 | $16.25 | $16.25 | 1,040,900 | — | — |
| 2021-07-16 | $16.79 | $16.79 | 1,216,700 | — | — |
| 2021-07-15 | $17.43 | $17.43 | 605,400 | — | — |
| 2021-07-14 | $17.91 | $17.91 | 603,500 | — | — |
| 2021-07-13 | $18.42 | $18.42 | 496,100 | — | — |
| 2021-07-12 | $19.24 | $19.24 | 511,400 | — | — |
| 2021-07-09 | $19.85 | $19.85 | 362,800 | — | — |
| 2021-07-08 | $19.54 | $19.54 | 638,900 | — | — |
| 2021-07-07 | $19.75 | $19.75 | 669,900 | — | — |
| 2021-07-06 | $20.58 | $20.58 | 645,500 | — | — |
| 2021-07-02 | $21.44 | $21.44 | 280,200 | — | — |
| 2021-07-01 | $21.80 | $21.80 | 506,200 | — | — |
| 2021-06-30 | $21.50 | $21.50 | 468,100 | — | — |
| 2021-06-29 | $21.41 | $21.41 | 453,000 | — | — |
| 2021-06-28 | $22.26 | $22.26 | 793,000 | — | — |
| 2021-06-25 | $22.77 | $22.77 | 1,300,400 | — | — |
| 2021-06-24 | $22.23 | $22.23 | 515,200 | — | — |
| 2021-06-23 | $21.45 | $21.45 | 380,300 | — | — |
| 2021-06-22 | $21.39 | $21.39 | 299,900 | — | — |
| 2021-06-21 | $21.53 | $21.53 | 398,500 | — | — |
| 2021-06-18 | $21.59 | $21.59 | 612,500 | — | — |
| 2021-06-17 | $21.85 | $21.85 | 375,300 | — | — |
| 2021-06-16 | $21.94 | $21.94 | 572,200 | — | — |
| 2021-06-15 | $21.83 | $21.83 | 316,900 | — | — |
| 2021-06-14 | $22.33 | $22.33 | 472,900 | — | — |
| 2021-06-11 | $22.74 | $22.74 | 370,400 | — | — |
| 2021-06-10 | $22.55 | $22.55 | 874,500 | — | — |
| 2021-06-09 | $23.23 | $23.23 | 659,600 | — | — |
| 2021-06-08 | $23.23 | $23.23 | 1,592,500 | — | — |
| 2021-06-07 | $22.04 | $22.04 | 985,600 | — | — |
| 2021-06-04 | $21.43 | $21.43 | 661,000 | — | — |
| 2021-06-03 | $21.93 | $21.93 | 1,631,900 | — | — |
| 2021-06-02 | $21.99 | $21.99 | 1,630,800 | — | — |
| 2021-06-01 | $22.27 | $22.27 | 809,700 | — | — |
| 2021-05-28 | $21.61 | $21.61 | 1,180,800 | — | — |
| 2021-05-27 | $22.59 | $22.59 | 1,615,500 | — | — |
| 2021-05-26 | $21.60 | $21.60 | 734,400 | — | — |
| 2021-05-25 | $21.61 | $21.61 | 601,900 | — | — |
| 2021-05-24 | $21.79 | $21.79 | 478,800 | — | — |
| 2021-05-21 | $21.38 | $21.38 | 534,800 | — | — |
| 2021-05-20 | $21.21 | $21.21 | 703,400 | — | — |
| 2021-05-19 | $20.80 | $20.80 | 843,100 | — | — |
| 2021-05-18 | $20.57 | $20.57 | 709,000 | — | — |
| 2021-05-17 | $20.87 | $20.87 | 413,500 | — | — |
| 2021-05-14 | $20.61 | $20.61 | 1,073,800 | — | — |
| 2021-05-13 | $20.46 | $20.46 | 796,600 | — | — |
| 2021-05-12 | $19.65 | $19.65 | 849,800 | — | — |
| 2021-05-11 | $20.57 | $20.57 | 413,000 | — | — |
| 2021-05-10 | $20.92 | $20.92 | 408,200 | — | — |
| 2021-05-07 | $20.92 | $20.92 | 630,300 | — | — |
| 2021-05-06 | $20.21 | $20.21 | 560,700 | — | — |
| 2021-05-05 | $20.68 | $20.68 | 507,200 | — | — |
| 2021-05-04 | $21.18 | $21.18 | 606,200 | — | — |
| 2021-05-03 | $21.33 | $21.33 | 734,100 | — | — |
| 2021-04-30 | $20.62 | $20.62 | 927,400 | — | — |
| 2021-04-29 | $21.28 | $21.28 | 1,081,800 | — | — |
| 2021-04-28 | $22.18 | $22.18 | 683,300 | — | — |
| 2021-04-27 | $21.97 | $21.97 | 453,200 | — | — |
| 2021-04-26 | $22.43 | $22.43 | 654,500 | — | — |
| 2021-04-23 | $21.95 | $21.95 | 863,100 | — | — |
| 2021-04-22 | $21.36 | $21.36 | 392,700 | — | — |
| 2021-04-21 | $21.15 | $21.15 | 791,700 | — | — |
| 2021-04-20 | $20.74 | $20.74 | 643,500 | — | — |
| 2021-04-19 | $21.75 | $21.75 | 1,520,900 | — | — |
| 2021-04-16 | $21.16 | $21.16 | 1,401,600 | — | — |
| 2021-04-15 | $21.09 | $21.09 | 554,700 | — | — |
| 2021-04-14 | $21.04 | $21.04 | 571,600 | — | — |
| 2021-04-13 | $20.93 | $20.93 | 569,400 | — | — |
| 2021-04-12 | $21.28 | $21.28 | 556,100 | — | — |
| 2021-04-09 | $21.61 | $21.61 | 373,600 | — | — |
| 2021-04-08 | $22.00 | $22.00 | 605,600 | — | — |
| 2021-04-07 | $21.88 | $21.88 | 407,500 | — | — |
| 2021-04-06 | $22.03 | $22.03 | 1,065,200 | — | — |
| 2021-04-05 | $21.91 | $21.91 | 1,843,400 | — | — |
| 2021-04-01 | $20.97 | $20.97 | 854,100 | — | — |
| 2021-03-31 | $20.10 | $20.10 | 831,700 | — | — |
| 2021-03-30 | $20.18 | $20.18 | 552,800 | — | — |
| 2021-03-29 | $19.86 | $19.86 | 713,200 | — | — |
| 2021-03-26 | $19.77 | $19.77 | 1,161,600 | — | — |
| 2021-03-25 | $20.39 | $20.39 | 864,500 | — | — |
| 2021-03-24 | $19.89 | $19.89 | 1,693,900 | — | — |
| 2021-03-23 | $20.18 | $20.18 | 988,100 | — | — |
| 2021-03-22 | $21.04 | $21.04 | 837,700 | — | — |
| 2021-03-19 | $21.33 | $21.33 | 1,469,200 | — | — |
| 2021-03-18 | $21.22 | $21.22 | 1,637,500 | — | — |
| 2021-03-17 | $21.24 | $21.24 | 3,850,000 | — | — |
| 2021-03-16 | $21.30 | $21.30 | 5,077,400 | — | — |
| 2021-03-15 | $23.46 | $23.46 | 1,093,200 | — | — |
| 2021-03-12 | $23.45 | $23.45 | 928,000 | — | — |
| 2021-03-11 | $23.38 | $23.38 | 1,187,600 | — | — |
| 2021-03-10 | $22.81 | $22.81 | 1,367,200 | — | — |
| 2021-03-09 | $23.16 | $23.16 | 1,380,300 | — | — |
| 2021-03-08 | $23.39 | $23.39 | 1,724,600 | — | — |
| 2021-03-05 | $24.59 | $24.59 | 4,085,500 | — | — |
| 2021-03-04 | $20.71 | $20.71 | 666,300 | — | — |
| 2021-03-03 | $21.67 | $21.67 | 704,400 | — | — |
| 2021-03-02 | $21.46 | $21.46 | 468,000 | — | — |
| 2021-03-01 | $21.44 | $21.44 | 478,100 | — | — |
| 2021-02-26 | $20.67 | $20.67 | 590,300 | — | — |
| 2021-02-25 | $20.53 | $20.53 | 864,100 | — | — |
| 2021-02-24 | $20.84 | $20.84 | 743,900 | — | — |
| 2021-02-23 | $20.51 | $20.51 | 707,400 | — | — |
| 2021-02-22 | $20.60 | $20.60 | 1,485,500 | — | — |
| 2021-02-19 | $19.51 | $19.51 | 364,900 | — | — |
| 2021-02-18 | $19.98 | $19.98 | 529,000 | — | — |
| 2021-02-17 | $20.25 | $20.25 | 917,700 | — | — |
| 2021-02-16 | $19.85 | $19.85 | 1,446,400 | — | — |
| 2021-02-12 | $18.64 | $18.64 | 311,700 | — | — |
| 2021-02-11 | $18.40 | $18.40 | 441,300 | — | — |
| 2021-02-10 | $18.65 | $18.65 | 486,100 | — | — |
| 2021-02-09 | $17.87 | $17.87 | 540,700 | — | — |
| 2021-02-08 | $18.20 | $18.20 | 539,600 | — | — |
| 2021-02-05 | $18.29 | $18.29 | 332,600 | — | — |
| 2021-02-04 | $18.30 | $18.30 | 690,200 | — | — |
| 2021-02-03 | $18.87 | $18.87 | 524,700 | — | — |
| 2021-02-02 | $18.80 | $18.80 | 876,300 | — | — |
| 2021-02-01 | $19.73 | $19.73 | 812,100 | — | — |
| 2021-01-29 | $18.90 | $18.90 | 678,200 | — | — |
| 2021-01-28 | $19.33 | $19.33 | 1,027,700 | — | — |
| 2021-01-27 | $19.37 | $19.37 | 3,285,100 | — | — |
| 2021-01-26 | $18.81 | $18.81 | 1,759,100 | — | — |
| 2021-01-25 | $18.73 | $18.73 | 1,040,100 | — | — |
| 2021-01-22 | $18.47 | $18.47 | 673,500 | — | — |
| 2021-01-21 | $18.30 | $18.30 | 445,500 | — | — |
| 2021-01-20 | $18.62 | $18.62 | 573,300 | — | — |
| 2021-01-19 | $18.56 | $18.56 | 529,200 | — | — |
| 2021-01-15 | $18.34 | $18.34 | 429,600 | — | — |
| 2021-01-14 | $18.93 | $18.93 | 718,500 | — | — |
| 2021-01-13 | $18.14 | $18.14 | 548,000 | — | — |
| 2021-01-12 | $18.20 | $18.20 | 966,800 | — | — |
| 2021-01-11 | $17.97 | $17.97 | 744,100 | — | — |
| 2021-01-08 | $18.28 | $18.28 | 1,017,600 | — | — |
| 2021-01-07 | $18.10 | $18.10 | 740,200 | — | — |
| 2021-01-06 | $18.55 | $18.55 | 991,200 | — | — |
| 2021-01-05 | $18.17 | $18.17 | 1,041,800 | — | — |
| 2021-01-04 | $17.60 | $17.60 | 970,300 | — | — |