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 | $15.41 | $221.93 | 21,700 | — | — |
| 2021-12-30 | $15.20 | $218.91 | 25,600 | — | — |
| 2021-12-29 | $15.25 | $219.63 | 20,900 | — | — |
| 2021-12-28 | $15.12 | $217.76 | 25,700 | — | — |
| 2021-12-27 | $15.17 | $218.48 | 23,300 | — | — |
| 2021-12-23 | $15.20 | $218.91 | 33,600 | — | — |
| 2021-12-22 | $15.07 | $217.04 | 17,500 | — | — |
| 2021-12-21 | $15.01 | $216.17 | 30,400 | — | — |
| 2021-12-20 | $14.78 | $212.86 | 36,900 | — | — |
| 2021-12-17 | $15.18 | $218.62 | 8,700 | — | — |
| 2021-12-16 | $15.27 | $219.92 | 11,100 | — | — |
| 2021-12-15 | $15.42 | $222.08 | 42,300 | — | — |
| 2021-12-14 | $15.43 | $222.22 | 12,900 | — | — |
| 2021-12-13 | $15.16 | $218.33 | 5,000 | — | — |
| 2021-12-10 | $15.20 | $218.91 | 15,700 | — | — |
| 2021-12-09 | $15.73 | $220.03 | 7,900 | — | — |
| 2021-12-08 | $15.87 | $221.99 | 17,500 | — | — |
| 2021-12-07 | $15.57 | $217.80 | 18,900 | — | — |
| 2021-12-06 | $15.50 | $216.82 | 11,400 | — | — |
| 2021-12-03 | $15.59 | $218.08 | 10,900 | — | — |
| 2021-12-02 | $15.54 | $217.38 | 24,000 | — | — |
| 2021-12-01 | $15.56 | $217.66 | 13,100 | — | — |
| 2021-11-30 | $15.59 | $218.08 | 7,400 | — | — |
| 2021-11-29 | $15.51 | $216.96 | 8,200 | — | — |
| 2021-11-26 | $15.54 | $217.38 | 3,800 | — | — |
| 2021-11-24 | $15.47 | $216.40 | 5,900 | — | — |
| 2021-11-23 | $15.47 | $216.40 | 6,800 | — | — |
| 2021-11-22 | $15.48 | $216.54 | 31,800 | — | — |
| 2021-11-19 | $15.50 | $216.82 | 10,200 | — | — |
| 2021-11-18 | $15.51 | $216.96 | 8,500 | — | — |
| 2021-11-17 | $15.48 | $216.54 | 17,500 | — | — |
| 2021-11-16 | $15.52 | $217.10 | 4,600 | — | — |
| 2021-11-15 | $15.53 | $217.24 | 17,900 | — | — |
| 2021-11-12 | $15.54 | $217.38 | 2,400 | — | — |
| 2021-11-11 | $15.55 | $217.52 | 6,700 | — | — |
| 2021-11-10 | $15.54 | $217.38 | 15,600 | — | — |
| 2021-11-09 | $15.60 | $218.22 | 3,300 | — | — |
| 2021-11-08 | $15.56 | $217.66 | 4,500 | — | — |
| 2021-11-05 | $15.53 | $217.24 | 31,800 | — | — |
| 2021-11-04 | $15.70 | $219.61 | 10,000 | — | — |
| 2021-11-03 | $15.54 | $217.38 | 6,500 | — | — |
| 2021-11-02 | $15.44 | $215.98 | 15,900 | — | — |
| 2021-11-01 | $15.41 | $215.56 | 21,100 | — | — |
| 2021-10-29 | $15.46 | $216.26 | 21,300 | — | — |
| 2021-10-28 | $15.54 | $217.38 | 5,200 | — | — |
| 2021-10-27 | $15.56 | $217.66 | 5,000 | — | — |
| 2021-10-26 | $15.66 | $219.05 | 17,500 | — | — |
| 2021-10-25 | $15.50 | $216.82 | 13,300 | — | — |
| 2021-10-22 | $15.63 | $218.64 | 5,300 | — | — |
| 2021-10-21 | $15.56 | $217.66 | 6,200 | — | — |
| 2021-10-20 | $15.60 | $218.22 | 11,600 | — | — |
| 2021-10-19 | $15.64 | $218.78 | 7,100 | — | — |
| 2021-10-18 | $15.59 | $218.08 | 14,200 | — | — |
| 2021-10-15 | $15.72 | $219.89 | 9,300 | — | — |
| 2021-10-14 | $15.71 | $219.75 | 6,400 | — | — |
| 2021-10-13 | $15.66 | $219.05 | 19,500 | — | — |
| 2021-10-12 | $15.69 | $219.47 | 17,300 | — | — |
| 2021-10-11 | $15.76 | $220.45 | 15,100 | — | — |
| 2021-10-08 | $15.64 | $218.78 | 20,100 | — | — |
| 2021-10-07 | $15.67 | $219.19 | 6,500 | — | — |
| 2021-10-06 | $15.73 | $220.03 | 13,500 | — | — |
| 2021-10-05 | $15.76 | $220.45 | 8,600 | — | — |
| 2021-10-04 | $15.95 | $223.11 | 10,100 | — | — |
| 2021-10-01 | $15.82 | $221.29 | 9,600 | — | — |
| 2021-09-30 | $15.87 | $221.99 | 12,200 | — | — |
| 2021-09-29 | $15.80 | $221.01 | 35,500 | — | — |
| 2021-09-28 | $15.93 | $222.83 | 5,100 | — | — |
| 2021-09-27 | $16.00 | $223.81 | 3,200 | — | — |
| 2021-09-24 | $16.06 | $224.65 | 9,300 | — | — |
| 2021-09-23 | $16.06 | $224.65 | 4,900 | — | — |
| 2021-09-22 | $15.99 | $223.67 | 11,300 | — | — |
| 2021-09-21 | $15.99 | $223.67 | 2,400 | — | — |
| 2021-09-20 | $15.92 | $222.69 | 1,300 | — | — |
| 2021-09-17 | $15.88 | $222.13 | 7,900 | — | — |
| 2021-09-16 | $16.00 | $223.81 | 8,500 | — | — |
| 2021-09-15 | $16.08 | $224.93 | 8,900 | — | — |
| 2021-09-14 | $16.08 | $224.93 | 10,900 | — | — |
| 2021-09-13 | $16.10 | $225.21 | 9,100 | — | — |
| 2021-09-10 | $16.14 | $225.77 | 20,500 | — | — |
| 2021-09-09 | $16.18 | $223.66 | 19,900 | — | — |
| 2021-09-08 | $15.96 | $220.62 | 12,000 | — | — |
| 2021-09-07 | $15.90 | $219.79 | 10,300 | — | — |
| 2021-09-03 | $15.92 | $220.06 | 4,800 | — | — |
| 2021-09-02 | $15.93 | $220.20 | 5,600 | — | — |
| 2021-09-01 | $15.91 | $219.92 | 7,400 | — | — |
| 2021-08-31 | $16.00 | $221.17 | 5,800 | — | — |
| 2021-08-30 | $15.96 | $220.62 | 6,300 | — | — |
| 2021-08-27 | $15.92 | $220.06 | 15,600 | — | — |
| 2021-08-26 | $15.88 | $219.51 | 7,500 | — | — |
| 2021-08-25 | $15.93 | $220.20 | 11,200 | — | — |
| 2021-08-24 | $15.95 | $220.48 | 8,800 | — | — |
| 2021-08-23 | $15.97 | $220.75 | 7,400 | — | — |
| 2021-08-20 | $15.95 | $220.48 | 11,300 | — | — |
| 2021-08-19 | $15.93 | $220.20 | 7,400 | — | — |
| 2021-08-18 | $15.90 | $219.79 | 8,700 | — | — |
| 2021-08-17 | $15.94 | $220.34 | 13,200 | — | — |
| 2021-08-16 | $15.95 | $220.48 | 7,600 | — | — |
| 2021-08-13 | $15.91 | $219.92 | 10,200 | — | — |
| 2021-08-12 | $15.82 | $218.68 | 10,200 | — | — |
| 2021-08-11 | $15.85 | $219.10 | 10,200 | — | — |
| 2021-08-10 | $15.82 | $218.68 | 13,900 | — | — |
| 2021-08-09 | $15.94 | $220.34 | 10,200 | — | — |
| 2021-08-06 | $15.97 | $220.75 | 7,500 | — | — |
| 2021-08-05 | $16.06 | $222.00 | 15,200 | — | — |
| 2021-08-04 | $16.04 | $221.72 | 9,100 | — | — |
| 2021-08-03 | $16.03 | $221.58 | 6,800 | — | — |
| 2021-08-02 | $15.98 | $220.89 | 8,400 | — | — |
| 2021-07-30 | $15.94 | $220.34 | 6,200 | — | — |
| 2021-07-29 | $16.04 | $221.72 | 12,400 | — | — |
| 2021-07-28 | $16.05 | $221.86 | 14,400 | — | — |
| 2021-07-27 | $16.02 | $221.45 | 11,900 | — | — |
| 2021-07-26 | $15.89 | $219.65 | 8,000 | — | — |
| 2021-07-23 | $15.94 | $220.34 | 8,900 | — | — |
| 2021-07-22 | $15.86 | $219.23 | 7,600 | — | — |
| 2021-07-21 | $15.82 | $218.68 | 4,900 | — | — |
| 2021-07-20 | $15.78 | $218.13 | 12,300 | — | — |
| 2021-07-19 | $15.74 | $217.57 | 13,000 | — | — |
| 2021-07-16 | $15.84 | $218.96 | 12,500 | — | — |
| 2021-07-15 | $15.88 | $219.51 | 12,800 | — | — |
| 2021-07-14 | $15.88 | $219.51 | 9,700 | — | — |
| 2021-07-13 | $15.83 | $218.82 | 18,900 | — | — |
| 2021-07-12 | $15.95 | $220.48 | 9,200 | — | — |
| 2021-07-09 | $15.87 | $219.37 | 8,600 | — | — |
| 2021-07-08 | $15.96 | $220.62 | 14,700 | — | — |
| 2021-07-07 | $15.97 | $220.75 | 7,500 | — | — |
| 2021-07-06 | $16.01 | $221.31 | 14,500 | — | — |
| 2021-07-02 | $16.01 | $221.31 | 6,600 | — | — |
| 2021-07-01 | $16.09 | $222.41 | 17,300 | — | — |
| 2021-06-30 | $15.99 | $221.03 | 25,000 | — | — |
| 2021-06-29 | $15.97 | $220.75 | 9,600 | — | — |
| 2021-06-28 | $15.79 | $218.27 | 17,200 | — | — |
| 2021-06-25 | $15.61 | $215.78 | 13,300 | — | — |
| 2021-06-24 | $15.68 | $216.75 | 11,300 | — | — |
| 2021-06-23 | $15.60 | $215.64 | 8,100 | — | — |
| 2021-06-22 | $15.65 | $216.33 | 12,300 | — | — |
| 2021-06-21 | $15.66 | $216.47 | 11,800 | — | — |
| 2021-06-18 | $15.64 | $216.19 | 11,100 | — | — |
| 2021-06-17 | $15.72 | $217.30 | 17,900 | — | — |
| 2021-06-16 | $15.76 | $217.85 | 7,400 | — | — |
| 2021-06-15 | $15.81 | $218.54 | 21,500 | — | — |
| 2021-06-14 | $15.74 | $217.57 | 16,200 | — | — |
| 2021-06-11 | $15.89 | $219.65 | 25,800 | — | — |
| 2021-06-10 | $15.95 | $220.48 | 13,400 | — | — |
| 2021-06-09 | $16.03 | $218.89 | 12,500 | — | — |
| 2021-06-08 | $16.10 | $219.84 | 7,100 | — | — |
| 2021-06-07 | $16.05 | $219.16 | 11,000 | — | — |
| 2021-06-04 | $16.09 | $219.71 | 12,000 | — | — |
| 2021-06-03 | $16.02 | $218.75 | 14,200 | — | — |
| 2021-06-02 | $16.05 | $219.16 | 20,800 | — | — |
| 2021-06-01 | $16.06 | $219.30 | 15,100 | — | — |
| 2021-05-28 | $16.01 | $218.61 | 42,600 | — | — |
| 2021-05-27 | $16.00 | $218.48 | 18,900 | — | — |
| 2021-05-26 | $15.94 | $217.66 | 9,400 | — | — |
| 2021-05-25 | $15.83 | $216.16 | 3,000 | — | — |
| 2021-05-24 | $15.79 | $215.61 | 10,800 | — | — |
| 2021-05-21 | $15.70 | $214.38 | 10,700 | — | — |
| 2021-05-20 | $15.66 | $213.84 | 18,400 | — | — |
| 2021-05-19 | $15.85 | $216.43 | 12,500 | — | — |
| 2021-05-18 | $15.80 | $215.75 | 17,400 | — | — |
| 2021-05-17 | $15.62 | $213.29 | 20,900 | — | — |
| 2021-05-14 | $15.90 | $217.11 | 8,800 | — | — |
| 2021-05-13 | $15.68 | $214.11 | 27,400 | — | — |
| 2021-05-12 | $15.90 | $217.11 | 18,400 | — | — |
| 2021-05-11 | $15.87 | $216.70 | 8,400 | — | — |
| 2021-05-10 | $15.89 | $216.98 | 10,300 | — | — |
| 2021-05-07 | $15.89 | $216.98 | 17,300 | — | — |
| 2021-05-06 | $15.97 | $218.07 | 9,700 | — | — |
| 2021-05-05 | $15.97 | $218.07 | 13,600 | — | — |
| 2021-05-04 | $15.82 | $216.02 | 17,500 | — | — |
| 2021-05-03 | $15.66 | $213.84 | 12,100 | — | — |
| 2021-04-30 | $15.58 | $212.74 | 4,300 | — | — |
| 2021-04-29 | $15.52 | $211.92 | 12,200 | — | — |
| 2021-04-28 | $15.49 | $211.51 | 10,000 | — | — |
| 2021-04-27 | $15.45 | $210.97 | 13,000 | — | — |
| 2021-04-26 | $15.40 | $210.29 | 22,900 | — | — |
| 2021-04-23 | $15.53 | $212.06 | 7,500 | — | — |
| 2021-04-22 | $15.50 | $211.65 | 32,200 | — | — |
| 2021-04-21 | $15.42 | $210.56 | 15,400 | — | — |
| 2021-04-20 | $15.46 | $211.10 | 24,500 | — | — |
| 2021-04-19 | $15.38 | $210.01 | 18,400 | — | — |
| 2021-04-16 | $15.32 | $209.19 | 8,900 | — | — |
| 2021-04-15 | $15.38 | $210.01 | 22,300 | — | — |
| 2021-04-14 | $15.32 | $209.19 | 20,800 | — | — |
| 2021-04-13 | $15.31 | $209.06 | 16,100 | — | — |
| 2021-04-12 | $15.30 | $208.92 | 9,900 | — | — |
| 2021-04-09 | $15.26 | $208.37 | 24,000 | — | — |
| 2021-04-08 | $15.37 | $209.88 | 17,900 | — | — |
| 2021-04-07 | $15.31 | $209.06 | 16,500 | — | — |
| 2021-04-06 | $15.48 | $211.38 | 16,500 | — | — |
| 2021-04-05 | $15.40 | $210.29 | 10,200 | — | — |
| 2021-04-01 | $15.56 | $212.47 | 19,700 | — | — |
| 2021-03-31 | $15.61 | $213.15 | 22,000 | — | — |
| 2021-03-30 | $15.43 | $210.69 | 13,700 | — | — |
| 2021-03-29 | $15.20 | $207.55 | 21,100 | — | — |
| 2021-03-26 | $15.26 | $208.37 | 12,100 | — | — |
| 2021-03-25 | $15.17 | $207.14 | 11,700 | — | — |
| 2021-03-24 | $15.30 | $208.92 | 11,200 | — | — |
| 2021-03-23 | $15.16 | $207.01 | 38,800 | — | — |
| 2021-03-22 | $15.53 | $212.06 | 15,300 | — | — |
| 2021-03-19 | $15.38 | $210.01 | 52,000 | — | — |
| 2021-03-18 | $15.45 | $210.97 | 13,400 | — | — |
| 2021-03-17 | $15.49 | $211.51 | 12,400 | — | — |
| 2021-03-16 | $15.52 | $211.92 | 14,600 | — | — |
| 2021-03-15 | $15.42 | $210.56 | 7,700 | — | — |
| 2021-03-12 | $15.50 | $211.65 | 13,000 | — | — |
| 2021-03-11 | $15.49 | $211.51 | 17,700 | — | — |
| 2021-03-10 | $15.46 | $211.10 | 26,300 | — | — |
| 2021-03-09 | $15.61 | $210.46 | 14,200 | — | — |
| 2021-03-08 | $15.61 | $210.46 | 10,400 | — | — |
| 2021-03-05 | $15.84 | $213.56 | 11,100 | — | — |
| 2021-03-04 | $15.72 | $211.95 | 24,600 | — | — |
| 2021-03-03 | $15.83 | $213.43 | 18,600 | — | — |
| 2021-03-02 | $16.02 | $215.99 | 10,100 | — | — |
| 2021-03-01 | $15.71 | $211.81 | 15,000 | — | — |
| 2021-02-26 | $15.56 | $209.79 | 18,400 | — | — |
| 2021-02-25 | $15.55 | $209.65 | 11,500 | — | — |
| 2021-02-24 | $15.81 | $213.16 | 19,800 | — | — |
| 2021-02-23 | $15.87 | $213.97 | 9,200 | — | — |
| 2021-02-22 | $16.04 | $216.26 | 18,300 | — | — |
| 2021-02-19 | $16.03 | $216.13 | 18,200 | — | — |
| 2021-02-18 | $16.05 | $216.40 | 15,000 | — | — |
| 2021-02-17 | $16.02 | $215.99 | 10,500 | — | — |
| 2021-02-16 | $16.04 | $216.26 | 14,100 | — | — |
| 2021-02-12 | $16.06 | $216.53 | 10,600 | — | — |
| 2021-02-11 | $15.97 | $215.32 | 5,500 | — | — |
| 2021-02-10 | $15.96 | $215.18 | 9,900 | — | — |
| 2021-02-09 | $15.96 | $215.18 | 12,200 | — | — |
| 2021-02-08 | $15.72 | $211.95 | 10,200 | — | — |
| 2021-02-05 | $15.71 | $211.81 | 6,900 | — | — |
| 2021-02-04 | $15.70 | $211.68 | 11,800 | — | — |
| 2021-02-03 | $15.68 | $211.41 | 14,500 | — | — |
| 2021-02-02 | $15.56 | $209.79 | 7,200 | — | — |
| 2021-02-01 | $15.57 | $209.92 | 8,200 | — | — |
| 2021-01-29 | $15.53 | $209.38 | 17,500 | — | — |
| 2021-01-28 | $15.54 | $209.52 | 29,400 | — | — |
| 2021-01-27 | $15.46 | $208.44 | 25,200 | — | — |
| 2021-01-26 | $15.45 | $208.31 | 13,500 | — | — |
| 2021-01-25 | $15.46 | $208.44 | 34,200 | — | — |
| 2021-01-22 | $15.33 | $206.69 | 17,200 | — | — |
| 2021-01-21 | $15.40 | $207.63 | 21,500 | — | — |
| 2021-01-20 | $15.33 | $206.69 | 20,500 | — | — |
| 2021-01-19 | $15.41 | $207.77 | 23,600 | — | — |
| 2021-01-15 | $15.39 | $207.50 | 15,800 | — | — |
| 2021-01-14 | $15.44 | $208.17 | 9,600 | — | — |
| 2021-01-13 | $15.44 | $208.17 | 13,600 | — | — |
| 2021-01-12 | $15.37 | $207.23 | 15,100 | — | — |
| 2021-01-11 | $15.36 | $207.09 | 15,700 | — | — |
| 2021-01-08 | $15.46 | $208.44 | 12,700 | — | — |
| 2021-01-07 | $15.65 | $211.00 | 36,300 | — | — |
| 2021-01-06 | $15.83 | $213.43 | 5,400 | — | — |
| 2021-01-05 | $15.80 | $213.02 | 8,500 | — | — |
| 2021-01-04 | $15.82 | $213.29 | 23,500 | — | — |