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 | $19.35 | $416.65 | 35,200 | — | — |
| 2021-12-30 | $19.08 | $410.84 | 11,300 | — | — |
| 2021-12-29 | $19.04 | $409.98 | 11,700 | — | — |
| 2021-12-28 | $18.90 | $406.96 | 11,200 | — | — |
| 2021-12-27 | $18.91 | $407.18 | 12,100 | — | — |
| 2021-12-23 | $19.01 | $409.33 | 12,000 | — | — |
| 2021-12-22 | $18.72 | $403.09 | 12,400 | — | — |
| 2021-12-21 | $18.60 | $400.50 | 16,500 | — | — |
| 2021-12-20 | $18.76 | $403.95 | 20,400 | — | — |
| 2021-12-17 | $18.87 | $406.32 | 14,100 | — | — |
| 2021-12-16 | $18.90 | $406.96 | 25,900 | — | — |
| 2021-12-15 | $18.76 | $403.95 | 20,000 | — | — |
| 2021-12-14 | $18.85 | $405.89 | 20,000 | — | — |
| 2021-12-13 | $18.59 | $400.29 | 8,400 | — | — |
| 2021-12-10 | $18.68 | $402.23 | 14,000 | — | — |
| 2021-12-09 | $18.85 | $397.47 | 19,200 | — | — |
| 2021-12-08 | $18.94 | $399.37 | 17,500 | — | — |
| 2021-12-07 | $19.02 | $401.05 | 13,400 | — | — |
| 2021-12-06 | $18.94 | $399.37 | 21,600 | — | — |
| 2021-12-03 | $18.84 | $397.26 | 28,700 | — | — |
| 2021-12-02 | $18.89 | $398.31 | 24,700 | — | — |
| 2021-12-01 | $18.62 | $392.62 | 21,500 | — | — |
| 2021-11-30 | $18.56 | $391.35 | 13,200 | — | — |
| 2021-11-29 | $18.63 | $392.83 | 16,300 | — | — |
| 2021-11-26 | $18.57 | $391.56 | 19,400 | — | — |
| 2021-11-24 | $18.97 | $400.00 | 12,700 | — | — |
| 2021-11-23 | $18.72 | $394.73 | 23,600 | — | — |
| 2021-11-22 | $18.69 | $394.09 | 15,500 | — | — |
| 2021-11-19 | $18.72 | $394.73 | 13,200 | — | — |
| 2021-11-18 | $18.77 | $395.78 | 10,800 | — | — |
| 2021-11-17 | $18.82 | $396.84 | 21,100 | — | — |
| 2021-11-16 | $18.77 | $395.78 | 32,800 | — | — |
| 2021-11-15 | $18.83 | $397.05 | 12,400 | — | — |
| 2021-11-12 | $18.83 | $397.05 | 9,800 | — | — |
| 2021-11-11 | $18.83 | $397.05 | 9,200 | — | — |
| 2021-11-10 | $18.83 | $397.05 | 10,500 | — | — |
| 2021-11-09 | $18.82 | $396.84 | 13,700 | — | — |
| 2021-11-08 | $18.78 | $395.99 | 6,000 | — | — |
| 2021-11-05 | $18.74 | $395.15 | 21,600 | — | — |
| 2021-11-04 | $18.60 | $392.20 | 15,300 | — | — |
| 2021-11-03 | $18.60 | $392.20 | 19,600 | — | — |
| 2021-11-02 | $18.63 | $392.83 | 14,400 | — | — |
| 2021-11-01 | $18.61 | $392.41 | 14,400 | — | — |
| 2021-10-29 | $18.62 | $392.62 | 9,000 | — | — |
| 2021-10-28 | $18.68 | $393.88 | 21,400 | — | — |
| 2021-10-27 | $18.66 | $393.46 | 45,200 | — | — |
| 2021-10-26 | $18.62 | $392.62 | 18,000 | — | — |
| 2021-10-25 | $18.62 | $392.62 | 22,100 | — | — |
| 2021-10-22 | $18.63 | $392.83 | 18,700 | — | — |
| 2021-10-21 | $18.58 | $391.77 | 10,300 | — | — |
| 2021-10-20 | $18.62 | $392.62 | 11,900 | — | — |
| 2021-10-19 | $18.63 | $392.83 | 9,000 | — | — |
| 2021-10-18 | $18.56 | $391.35 | 4,800 | — | — |
| 2021-10-15 | $18.57 | $391.56 | 8,700 | — | — |
| 2021-10-14 | $18.61 | $392.41 | 19,900 | — | — |
| 2021-10-13 | $18.59 | $391.99 | 13,100 | — | — |
| 2021-10-12 | $18.61 | $392.41 | 25,800 | — | — |
| 2021-10-11 | $18.64 | $393.04 | 41,400 | — | — |
| 2021-10-08 | $18.60 | $392.20 | 13,300 | — | — |
| 2021-10-07 | $18.63 | $392.83 | 14,000 | — | — |
| 2021-10-06 | $18.44 | $388.82 | 23,600 | — | — |
| 2021-10-05 | $18.61 | $392.41 | 13,500 | — | — |
| 2021-10-04 | $18.61 | $392.41 | 21,900 | — | — |
| 2021-10-01 | $18.68 | $393.88 | 17,500 | — | — |
| 2021-09-30 | $18.66 | $393.46 | 28,200 | — | — |
| 2021-09-29 | $18.67 | $393.67 | 52,900 | — | — |
| 2021-09-28 | $18.72 | $394.73 | 46,900 | — | — |
| 2021-09-27 | $18.73 | $394.94 | 25,000 | — | — |
| 2021-09-24 | $18.73 | $394.94 | 28,600 | — | — |
| 2021-09-23 | $18.59 | $391.99 | 22,000 | — | — |
| 2021-09-22 | $18.66 | $393.46 | 13,900 | — | — |
| 2021-09-21 | $18.60 | $392.20 | 24,300 | — | — |
| 2021-09-20 | $18.70 | $394.30 | 29,500 | — | — |
| 2021-09-17 | $18.90 | $398.52 | 44,600 | — | — |
| 2021-09-16 | $18.92 | $398.94 | 56,500 | — | — |
| 2021-09-15 | $18.87 | $397.89 | 10,200 | — | — |
| 2021-09-14 | $18.79 | $396.20 | 17,500 | — | — |
| 2021-09-13 | $18.89 | $398.31 | 70,300 | — | — |
| 2021-09-10 | $18.95 | $399.58 | 58,200 | — | — |
| 2021-09-09 | $19.12 | $395.42 | 66,700 | — | — |
| 2021-09-08 | $19.11 | $395.22 | 20,300 | — | — |
| 2021-09-07 | $19.09 | $394.80 | 31,700 | — | — |
| 2021-09-03 | $19.08 | $394.60 | 13,000 | — | — |
| 2021-09-02 | $19.12 | $395.42 | 28,300 | — | — |
| 2021-09-01 | $19.07 | $394.39 | 26,800 | — | — |
| 2021-08-31 | $19.00 | $392.94 | 13,800 | — | — |
| 2021-08-30 | $19.07 | $394.39 | 32,500 | — | — |
| 2021-08-27 | $18.90 | $390.87 | 11,000 | — | — |
| 2021-08-26 | $18.92 | $391.29 | 17,800 | — | — |
| 2021-08-25 | $18.93 | $391.49 | 11,600 | — | — |
| 2021-08-24 | $18.87 | $390.25 | 25,100 | — | — |
| 2021-08-23 | $18.90 | $390.87 | 33,500 | — | — |
| 2021-08-20 | $18.85 | $389.84 | 31,600 | — | — |
| 2021-08-19 | $18.99 | $392.73 | 13,900 | — | — |
| 2021-08-18 | $18.94 | $391.70 | 19,700 | — | — |
| 2021-08-17 | $18.88 | $390.46 | 24,500 | — | — |
| 2021-08-16 | $19.02 | $393.35 | 15,300 | — | — |
| 2021-08-13 | $19.03 | $393.56 | 15,900 | — | — |
| 2021-08-12 | $19.02 | $393.35 | 13,200 | — | — |
| 2021-08-11 | $18.98 | $392.53 | 12,400 | — | — |
| 2021-08-10 | $18.94 | $391.70 | 23,600 | — | — |
| 2021-08-09 | $18.91 | $391.08 | 18,000 | — | — |
| 2021-08-06 | $18.93 | $391.49 | 25,200 | — | — |
| 2021-08-05 | $18.91 | $391.08 | 40,500 | — | — |
| 2021-08-04 | $19.00 | $392.94 | 23,200 | — | — |
| 2021-08-03 | $19.03 | $393.56 | 28,500 | — | — |
| 2021-08-02 | $18.96 | $392.11 | 47,400 | — | — |
| 2021-07-30 | $18.88 | $390.46 | 8,200 | — | — |
| 2021-07-29 | $18.86 | $390.05 | 12,000 | — | — |
| 2021-07-28 | $18.92 | $391.29 | 14,800 | — | — |
| 2021-07-27 | $18.98 | $392.53 | 18,300 | — | — |
| 2021-07-26 | $18.82 | $389.22 | 15,700 | — | — |
| 2021-07-23 | $18.92 | $391.29 | 11,600 | — | — |
| 2021-07-22 | $18.85 | $389.84 | 15,200 | — | — |
| 2021-07-21 | $18.82 | $389.22 | 9,900 | — | — |
| 2021-07-20 | $18.77 | $388.18 | 14,700 | — | — |
| 2021-07-19 | $18.62 | $385.08 | 15,000 | — | — |
| 2021-07-16 | $18.73 | $387.36 | 12,000 | — | — |
| 2021-07-15 | $18.92 | $391.29 | 10,700 | — | — |
| 2021-07-14 | $18.91 | $391.08 | 18,200 | — | — |
| 2021-07-13 | $18.84 | $389.63 | 12,100 | — | — |
| 2021-07-12 | $18.90 | $390.87 | 21,000 | — | — |
| 2021-07-09 | $18.89 | $390.67 | 24,700 | — | — |
| 2021-07-08 | $18.89 | $390.67 | 11,700 | — | — |
| 2021-07-07 | $18.97 | $392.32 | 30,200 | — | — |
| 2021-07-06 | $19.00 | $392.94 | 21,900 | — | — |
| 2021-07-02 | $19.00 | $392.94 | 26,700 | — | — |
| 2021-07-01 | $18.84 | $389.63 | 22,200 | — | — |
| 2021-06-30 | $18.84 | $389.63 | 30,400 | — | — |
| 2021-06-29 | $18.80 | $388.80 | 22,900 | — | — |
| 2021-06-28 | $18.73 | $387.36 | 12,500 | — | — |
| 2021-06-25 | $18.61 | $384.87 | 9,600 | — | — |
| 2021-06-24 | $18.64 | $385.50 | 13,100 | — | — |
| 2021-06-23 | $18.60 | $384.67 | 15,500 | — | — |
| 2021-06-22 | $18.68 | $386.32 | 7,900 | — | — |
| 2021-06-21 | $18.71 | $386.94 | 14,700 | — | — |
| 2021-06-18 | $18.67 | $386.12 | 15,900 | — | — |
| 2021-06-17 | $18.77 | $388.18 | 35,000 | — | — |
| 2021-06-16 | $18.75 | $387.77 | 22,800 | — | — |
| 2021-06-15 | $18.61 | $384.87 | 9,400 | — | — |
| 2021-06-14 | $18.60 | $384.67 | 8,000 | — | — |
| 2021-06-11 | $18.67 | $386.12 | 10,500 | — | — |
| 2021-06-10 | $18.62 | $385.08 | 33,300 | — | — |
| 2021-06-09 | $18.97 | $384.34 | 18,400 | — | — |
| 2021-06-08 | $18.86 | $382.11 | 14,700 | — | — |
| 2021-06-07 | $18.79 | $380.69 | 18,400 | — | — |
| 2021-06-04 | $18.78 | $380.49 | 29,800 | — | — |
| 2021-06-03 | $18.67 | $378.26 | 14,800 | — | — |
| 2021-06-02 | $18.68 | $378.46 | 15,000 | — | — |
| 2021-06-01 | $18.58 | $376.44 | 19,600 | — | — |
| 2021-05-28 | $18.58 | $376.44 | 13,800 | — | — |
| 2021-05-27 | $18.45 | $373.80 | 4,900 | — | — |
| 2021-05-26 | $18.40 | $372.79 | 6,800 | — | — |
| 2021-05-25 | $18.44 | $373.60 | 26,400 | — | — |
| 2021-05-24 | $18.36 | $371.98 | 4,400 | — | — |
| 2021-05-21 | $18.19 | $368.53 | 6,700 | — | — |
| 2021-05-20 | $18.13 | $367.32 | 11,300 | — | — |
| 2021-05-19 | $18.12 | $367.12 | 3,800 | — | — |
| 2021-05-18 | $18.21 | $368.94 | 4,300 | — | — |
| 2021-05-17 | $18.05 | $365.70 | 30,900 | — | — |
| 2021-05-14 | $18.14 | $367.52 | 12,700 | — | — |
| 2021-05-13 | $18.24 | $369.55 | 17,000 | — | — |
| 2021-05-12 | $18.11 | $366.91 | 15,300 | — | — |
| 2021-05-11 | $18.46 | $374.00 | 6,100 | — | — |
| 2021-05-10 | $18.54 | $375.63 | 6,000 | — | — |
| 2021-05-07 | $18.52 | $375.22 | 4,400 | — | — |
| 2021-05-06 | $18.52 | $375.22 | 1,800 | — | — |
| 2021-05-05 | $18.49 | $374.61 | 6,500 | — | — |
| 2021-05-04 | $18.42 | $373.19 | 7,500 | — | — |
| 2021-05-03 | $18.34 | $371.57 | 20,100 | — | — |
| 2021-04-30 | $18.48 | $374.41 | 11,600 | — | — |
| 2021-04-29 | $18.45 | $373.80 | 1,800 | — | — |
| 2021-04-28 | $18.39 | $372.59 | 5,200 | — | — |
| 2021-04-27 | $18.51 | $375.02 | 3,900 | — | — |
| 2021-04-26 | $18.51 | $375.02 | 4,700 | — | — |
| 2021-04-23 | $18.50 | $374.81 | 12,000 | — | — |
| 2021-04-22 | $18.22 | $369.14 | 10,300 | — | — |
| 2021-04-21 | $18.20 | $368.74 | 5,400 | — | — |
| 2021-04-20 | $18.16 | $367.93 | 10,700 | — | — |
| 2021-04-19 | $18.06 | $365.90 | 24,300 | — | — |
| 2021-04-16 | $18.42 | $373.19 | 9,500 | — | — |
| 2021-04-15 | $18.55 | $375.83 | 7,000 | — | — |
| 2021-04-14 | $18.49 | $374.61 | 23,200 | — | — |
| 2021-04-13 | $18.49 | $374.61 | 8,200 | — | — |
| 2021-04-12 | $18.43 | $373.40 | 17,200 | — | — |
| 2021-04-09 | $18.37 | $372.18 | 6,100 | — | — |
| 2021-04-08 | $18.46 | $374.00 | 13,400 | — | — |
| 2021-04-07 | $18.36 | $371.98 | 7,100 | — | — |
| 2021-04-06 | $18.28 | $370.36 | 20,000 | — | — |
| 2021-04-05 | $18.28 | $370.36 | 16,200 | — | — |
| 2021-04-01 | $18.29 | $370.56 | 25,000 | — | — |
| 2021-03-31 | $17.99 | $364.48 | 14,500 | — | — |
| 2021-03-30 | $17.92 | $363.06 | 7,000 | — | — |
| 2021-03-29 | $17.89 | $362.46 | 8,000 | — | — |
| 2021-03-26 | $17.79 | $360.43 | 7,700 | — | — |
| 2021-03-25 | $17.75 | $359.62 | 8,200 | — | — |
| 2021-03-24 | $17.77 | $360.02 | 10,600 | — | — |
| 2021-03-23 | $17.79 | $360.43 | 19,700 | — | — |
| 2021-03-22 | $17.70 | $358.61 | 7,200 | — | — |
| 2021-03-19 | $17.79 | $360.43 | 7,900 | — | — |
| 2021-03-18 | $17.80 | $360.63 | 30,300 | — | — |
| 2021-03-17 | $17.93 | $363.27 | 4,500 | — | — |
| 2021-03-16 | $17.86 | $361.85 | 8,000 | — | — |
| 2021-03-15 | $17.83 | $361.24 | 8,200 | — | — |
| 2021-03-12 | $17.80 | $360.63 | 6,600 | — | — |
| 2021-03-11 | $17.90 | $362.66 | 17,600 | — | — |
| 2021-03-10 | $17.90 | $362.66 | 24,500 | — | — |
| 2021-03-09 | $17.93 | $356.76 | 20,100 | — | — |
| 2021-03-08 | $17.87 | $355.57 | 10,700 | — | — |
| 2021-03-05 | $17.97 | $357.56 | 12,100 | — | — |
| 2021-03-04 | $17.76 | $353.38 | 28,700 | — | — |
| 2021-03-03 | $17.78 | $353.78 | 14,800 | — | — |
| 2021-03-02 | $17.84 | $354.97 | 11,200 | — | — |
| 2021-03-01 | $17.77 | $353.58 | 8,700 | — | — |
| 2021-02-26 | $17.64 | $350.99 | 20,900 | — | — |
| 2021-02-25 | $17.64 | $350.99 | 21,100 | — | — |
| 2021-02-24 | $17.84 | $354.97 | 28,500 | — | — |
| 2021-02-23 | $17.78 | $353.78 | 29,600 | — | — |
| 2021-02-22 | $18.03 | $358.75 | 4,900 | — | — |
| 2021-02-19 | $18.04 | $358.95 | 8,900 | — | — |
| 2021-02-18 | $18.13 | $360.74 | 8,100 | — | — |
| 2021-02-17 | $18.10 | $360.15 | 8,800 | — | — |
| 2021-02-16 | $18.14 | $360.94 | 4,600 | — | — |
| 2021-02-12 | $18.23 | $362.73 | 9,300 | — | — |
| 2021-02-11 | $18.20 | $362.14 | 8,700 | — | — |
| 2021-02-10 | $18.16 | $361.34 | 15,100 | — | — |
| 2021-02-09 | $18.22 | $362.53 | 6,200 | — | — |
| 2021-02-08 | $18.16 | $361.34 | 40,900 | — | — |
| 2021-02-05 | $18.07 | $359.55 | 15,700 | — | — |
| 2021-02-04 | $17.97 | $357.56 | 12,400 | — | — |
| 2021-02-03 | $17.86 | $355.37 | 2,600 | — | — |
| 2021-02-02 | $17.81 | $354.38 | 6,700 | — | — |
| 2021-02-01 | $17.67 | $351.59 | 8,100 | — | — |
| 2021-01-29 | $17.65 | $351.19 | 16,700 | — | — |
| 2021-01-28 | $17.60 | $350.20 | 5,800 | — | — |
| 2021-01-27 | $17.56 | $349.40 | 5,500 | — | — |
| 2021-01-26 | $17.57 | $349.60 | 8,800 | — | — |
| 2021-01-25 | $17.59 | $350.00 | 4,900 | — | — |
| 2021-01-22 | $17.59 | $350.00 | 5,400 | — | — |
| 2021-01-21 | $17.57 | $349.60 | 3,700 | — | — |
| 2021-01-20 | $17.55 | $349.20 | 5,100 | — | — |
| 2021-01-19 | $17.48 | $347.81 | 9,400 | — | — |
| 2021-01-15 | $17.49 | $348.01 | 6,700 | — | — |
| 2021-01-14 | $17.57 | $349.60 | 9,000 | — | — |
| 2021-01-13 | $17.55 | $349.20 | 38,200 | — | — |
| 2021-01-12 | $17.53 | $348.80 | 15,700 | — | — |
| 2021-01-11 | $17.36 | $345.42 | 7,800 | — | — |
| 2021-01-08 | $17.44 | $347.01 | 18,100 | — | — |
| 2021-01-07 | $17.46 | $347.41 | 10,000 | — | — |
| 2021-01-06 | $17.31 | $344.43 | 9,400 | — | — |
| 2021-01-05 | $17.32 | $344.63 | 13,600 | — | — |
| 2021-01-04 | $17.42 | $346.62 | 29,400 | — | — |