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
- 1989-01-03 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 | $17.75 | $17.75 | 401,800 | — | — |
| 2021-12-30 | $17.48 | $17.48 | 279,700 | — | — |
| 2021-12-29 | $17.35 | $17.35 | 332,300 | — | — |
| 2021-12-28 | $17.31 | $17.31 | 227,200 | — | — |
| 2021-12-27 | $17.09 | $17.09 | 263,600 | — | — |
| 2021-12-23 | $16.77 | $16.77 | 330,100 | — | — |
| 2021-12-22 | $16.75 | $16.75 | 304,200 | — | — |
| 2021-12-21 | $16.91 | $16.91 | 333,800 | — | — |
| 2021-12-20 | $16.48 | $16.48 | 408,900 | — | — |
| 2021-12-17 | $16.50 | $16.50 | 1,329,400 | — | — |
| 2021-12-16 | $16.81 | $16.81 | 439,200 | — | — |
| 2021-12-15 | $17.15 | $17.15 | 346,200 | — | — |
| 2021-12-14 | $16.42 | $16.42 | 413,500 | — | — |
| 2021-12-13 | $16.78 | $16.78 | 267,600 | — | — |
| 2021-12-10 | $16.91 | $16.91 | 287,900 | — | — |
| 2021-12-09 | $17.34 | $17.34 | 252,700 | — | — |
| 2021-12-08 | $17.81 | $17.81 | 300,800 | — | — |
| 2021-12-07 | $17.48 | $17.48 | 244,700 | — | — |
| 2021-12-06 | $17.07 | $17.07 | 340,100 | — | — |
| 2021-12-03 | $16.59 | $16.59 | 419,100 | — | — |
| 2021-12-02 | $17.09 | $17.09 | 290,800 | — | — |
| 2021-12-01 | $16.84 | $16.84 | 406,700 | — | — |
| 2021-11-30 | $17.13 | $17.13 | 1,337,600 | — | — |
| 2021-11-29 | $17.17 | $17.17 | 225,800 | — | — |
| 2021-11-26 | $16.95 | $16.95 | 278,900 | — | — |
| 2021-11-24 | $17.38 | $17.38 | 237,800 | — | — |
| 2021-11-23 | $17.09 | $17.09 | 547,500 | — | — |
| 2021-11-22 | $17.40 | $17.40 | 456,700 | — | — |
| 2021-11-19 | $18.01 | $18.01 | 420,600 | — | — |
| 2021-11-18 | $17.92 | $17.92 | 1,040,400 | — | — |
| 2021-11-17 | $17.63 | $17.63 | 609,900 | — | — |
| 2021-11-16 | $16.99 | $16.99 | 1,080,900 | — | — |
| 2021-11-15 | $17.30 | $17.30 | 541,900 | — | — |
| 2021-11-12 | $17.20 | $17.20 | 393,500 | — | — |
| 2021-11-11 | $17.27 | $17.27 | 393,400 | — | — |
| 2021-11-10 | $17.61 | $17.61 | 304,500 | — | — |
| 2021-11-09 | $17.96 | $17.96 | 398,300 | — | — |
| 2021-11-08 | $18.01 | $18.01 | 533,700 | — | — |
| 2021-11-05 | $18.03 | $18.03 | 830,800 | — | — |
| 2021-11-04 | $19.28 | $19.28 | 399,900 | — | — |
| 2021-11-03 | $18.81 | $18.81 | 278,700 | — | — |
| 2021-11-02 | $18.48 | $18.48 | 501,800 | — | — |
| 2021-11-01 | $19.00 | $19.00 | 256,000 | — | — |
| 2021-10-29 | $18.83 | $18.83 | 338,400 | — | — |
| 2021-10-28 | $19.06 | $19.06 | 339,400 | — | — |
| 2021-10-27 | $19.43 | $19.43 | 229,800 | — | — |
| 2021-10-26 | $19.76 | $19.76 | 401,600 | — | — |
| 2021-10-25 | $19.86 | $19.86 | 266,400 | — | — |
| 2021-10-22 | $19.21 | $19.21 | 164,500 | — | — |
| 2021-10-21 | $19.36 | $19.36 | 239,100 | — | — |
| 2021-10-20 | $19.49 | $19.49 | 242,200 | — | — |
| 2021-10-19 | $19.18 | $19.18 | 188,200 | — | — |
| 2021-10-18 | $19.00 | $19.00 | 238,500 | — | — |
| 2021-10-15 | $18.88 | $18.88 | 536,600 | — | — |
| 2021-10-14 | $18.69 | $18.69 | 331,900 | — | — |
| 2021-10-13 | $18.35 | $18.35 | 168,700 | — | — |
| 2021-10-12 | $18.09 | $18.09 | 272,200 | — | — |
| 2021-10-11 | $17.91 | $17.91 | 260,600 | — | — |
| 2021-10-08 | $18.33 | $18.33 | 225,200 | — | — |
| 2021-10-07 | $18.69 | $18.69 | 376,500 | — | — |
| 2021-10-06 | $18.31 | $18.31 | 432,100 | — | — |
| 2021-10-05 | $18.27 | $18.27 | 495,800 | — | — |
| 2021-10-04 | $18.22 | $18.22 | 425,800 | — | — |
| 2021-10-01 | $19.26 | $19.26 | 418,100 | — | — |
| 2021-09-30 | $18.50 | $18.50 | 644,400 | — | — |
| 2021-09-29 | $18.09 | $18.09 | 847,800 | — | — |
| 2021-09-28 | $18.04 | $18.04 | 655,400 | — | — |
| 2021-09-27 | $18.85 | $18.85 | 332,600 | — | — |
| 2021-09-24 | $19.24 | $19.24 | 265,000 | — | — |
| 2021-09-23 | $19.36 | $19.36 | 333,400 | — | — |
| 2021-09-22 | $18.94 | $18.94 | 368,800 | — | — |
| 2021-09-21 | $18.65 | $18.65 | 501,100 | — | — |
| 2021-09-20 | $18.65 | $18.65 | 557,200 | — | — |
| 2021-09-17 | $19.09 | $19.09 | 655,300 | — | — |
| 2021-09-16 | $19.25 | $19.25 | 572,600 | — | — |
| 2021-09-15 | $19.67 | $19.67 | 395,800 | — | — |
| 2021-09-14 | $19.87 | $19.87 | 457,100 | — | — |
| 2021-09-13 | $20.79 | $20.79 | 389,400 | — | — |
| 2021-09-10 | $20.83 | $20.83 | 540,500 | — | — |
| 2021-09-09 | $21.67 | $21.67 | 287,800 | — | — |
| 2021-09-08 | $21.94 | $21.94 | 454,400 | — | — |
| 2021-09-07 | $22.83 | $22.83 | 273,700 | — | — |
| 2021-09-03 | $23.03 | $23.03 | 223,700 | — | — |
| 2021-09-02 | $22.89 | $22.89 | 448,000 | — | — |
| 2021-09-01 | $22.75 | $22.75 | 310,500 | — | — |
| 2021-08-31 | $22.37 | $22.37 | 213,600 | — | — |
| 2021-08-30 | $22.59 | $22.59 | 427,200 | — | — |
| 2021-08-27 | $22.30 | $22.30 | 332,100 | — | — |
| 2021-08-26 | $21.47 | $21.47 | 452,400 | — | — |
| 2021-08-25 | $21.68 | $21.68 | 197,400 | — | — |
| 2021-08-24 | $21.52 | $21.52 | 183,200 | — | — |
| 2021-08-23 | $21.40 | $21.40 | 244,900 | — | — |
| 2021-08-20 | $20.98 | $20.98 | 332,500 | — | — |
| 2021-08-19 | $20.69 | $20.69 | 208,800 | — | — |
| 2021-08-18 | $20.76 | $20.76 | 216,900 | — | — |
| 2021-08-17 | $20.53 | $20.53 | 397,600 | — | — |
| 2021-08-16 | $21.03 | $21.03 | 306,300 | — | — |
| 2021-08-13 | $21.70 | $21.70 | 206,100 | — | — |
| 2021-08-12 | $22.10 | $22.10 | 541,700 | — | — |
| 2021-08-11 | $21.59 | $21.59 | 2,939,100 | — | — |
| 2021-08-10 | $21.19 | $21.19 | 318,500 | — | — |
| 2021-08-09 | $21.69 | $21.69 | 279,400 | — | — |
| 2021-08-06 | $21.26 | $21.26 | 478,600 | — | — |
| 2021-08-05 | $21.68 | $21.68 | 477,900 | — | — |
| 2021-08-04 | $21.54 | $21.54 | 306,000 | — | — |
| 2021-08-03 | $21.75 | $21.75 | 421,600 | — | — |
| 2021-08-02 | $21.58 | $21.58 | 1,048,100 | — | — |
| 2021-07-30 | $22.11 | $22.11 | 2,227,300 | — | — |
| 2021-07-29 | $19.51 | $19.51 | 382,400 | — | — |
| 2021-07-28 | $19.25 | $19.25 | 278,500 | — | — |
| 2021-07-27 | $18.91 | $18.91 | 557,300 | — | — |
| 2021-07-26 | $19.80 | $19.80 | 645,100 | — | — |
| 2021-07-23 | $19.38 | $19.38 | 266,700 | — | — |
| 2021-07-22 | $19.47 | $19.47 | 660,200 | — | — |
| 2021-07-21 | $19.24 | $19.24 | 338,200 | — | — |
| 2021-07-20 | $18.96 | $18.96 | 461,100 | — | — |
| 2021-07-19 | $18.19 | $18.19 | 324,200 | — | — |
| 2021-07-16 | $18.27 | $18.27 | 425,200 | — | — |
| 2021-07-15 | $18.42 | $18.42 | 282,200 | — | — |
| 2021-07-14 | $18.37 | $18.37 | 386,900 | — | — |
| 2021-07-13 | $18.73 | $18.73 | 380,900 | — | — |
| 2021-07-12 | $18.69 | $18.69 | 220,100 | — | — |
| 2021-07-09 | $18.70 | $18.70 | 193,600 | — | — |
| 2021-07-08 | $18.64 | $18.64 | 328,300 | — | — |
| 2021-07-07 | $18.88 | $18.88 | 296,300 | — | — |
| 2021-07-06 | $19.18 | $19.18 | 361,900 | — | — |
| 2021-07-02 | $19.03 | $19.03 | 339,800 | — | — |
| 2021-07-01 | $19.40 | $19.40 | 377,500 | — | — |
| 2021-06-30 | $19.26 | $19.26 | 817,000 | — | — |
| 2021-06-29 | $19.14 | $19.14 | 364,400 | — | — |
| 2021-06-28 | $19.05 | $19.05 | 556,200 | — | — |
| 2021-06-25 | $19.27 | $19.27 | 507,300 | — | — |
| 2021-06-24 | $19.40 | $19.40 | 296,400 | — | — |
| 2021-06-23 | $19.00 | $19.00 | 288,900 | — | — |
| 2021-06-22 | $18.88 | $18.88 | 258,000 | — | — |
| 2021-06-21 | $18.93 | $18.93 | 313,500 | — | — |
| 2021-06-18 | $19.00 | $19.00 | 685,500 | — | — |
| 2021-06-17 | $19.39 | $19.39 | 930,700 | — | — |
| 2021-06-16 | $19.14 | $19.14 | 838,900 | — | — |
| 2021-06-15 | $18.26 | $18.26 | 344,200 | — | — |
| 2021-06-14 | $18.38 | $18.38 | 408,000 | — | — |
| 2021-06-11 | $18.81 | $18.81 | 387,800 | — | — |
| 2021-06-10 | $18.66 | $18.66 | 770,700 | — | — |
| 2021-06-09 | $18.33 | $18.33 | 668,000 | — | — |
| 2021-06-08 | $17.93 | $17.93 | 489,300 | — | — |
| 2021-06-07 | $17.13 | $17.13 | 268,100 | — | — |
| 2021-06-04 | $16.77 | $16.77 | 277,400 | — | — |
| 2021-06-03 | $16.59 | $16.59 | 318,400 | — | — |
| 2021-06-02 | $16.73 | $16.73 | 323,500 | — | — |
| 2021-06-01 | $17.15 | $17.15 | 405,900 | — | — |
| 2021-05-28 | $16.96 | $16.96 | 278,900 | — | — |
| 2021-05-27 | $17.28 | $17.28 | 401,100 | — | — |
| 2021-05-26 | $17.25 | $17.25 | 267,800 | — | — |
| 2021-05-25 | $17.13 | $17.13 | 345,300 | — | — |
| 2021-05-24 | $17.08 | $17.08 | 365,800 | — | — |
| 2021-05-21 | $16.93 | $16.93 | 303,600 | — | — |
| 2021-05-20 | $17.12 | $17.12 | 393,500 | — | — |
| 2021-05-19 | $17.01 | $17.01 | 489,300 | — | — |
| 2021-05-18 | $16.63 | $16.63 | 631,300 | — | — |
| 2021-05-17 | $16.39 | $16.39 | 483,300 | — | — |
| 2021-05-14 | $16.17 | $16.17 | 470,100 | — | — |
| 2021-05-13 | $15.56 | $15.56 | 498,200 | — | — |
| 2021-05-12 | $15.14 | $15.14 | 438,900 | — | — |
| 2021-05-11 | $15.34 | $15.34 | 360,500 | — | — |
| 2021-05-10 | $15.31 | $15.31 | 384,900 | — | — |
| 2021-05-07 | $16.00 | $16.00 | 630,400 | — | — |
| 2021-05-06 | $15.25 | $15.25 | 562,900 | — | — |
| 2021-05-05 | $15.44 | $15.44 | 602,200 | — | — |
| 2021-05-04 | $15.63 | $15.63 | 536,300 | — | — |
| 2021-05-03 | $16.09 | $16.09 | 527,900 | — | — |
| 2021-04-30 | $16.21 | $16.21 | 542,900 | — | — |
| 2021-04-29 | $16.51 | $16.51 | 534,400 | — | — |
| 2021-04-28 | $16.69 | $16.69 | 388,000 | — | — |
| 2021-04-27 | $16.94 | $16.94 | 615,200 | — | — |
| 2021-04-26 | $16.78 | $16.78 | 545,500 | — | — |
| 2021-04-23 | $16.41 | $16.41 | 371,700 | — | — |
| 2021-04-22 | $16.18 | $16.18 | 641,000 | — | — |
| 2021-04-21 | $15.71 | $15.71 | 423,600 | — | — |
| 2021-04-20 | $15.35 | $15.35 | 456,700 | — | — |
| 2021-04-19 | $15.57 | $15.57 | 792,500 | — | — |
| 2021-04-16 | $15.71 | $15.71 | 1,458,300 | — | — |
| 2021-04-15 | $14.81 | $14.81 | 580,600 | — | — |
| 2021-04-14 | $14.67 | $14.67 | 532,600 | — | — |
| 2021-04-13 | $14.77 | $14.77 | 564,300 | — | — |
| 2021-04-12 | $14.71 | $14.71 | 592,700 | — | — |
| 2021-04-09 | $15.27 | $15.27 | 254,600 | — | — |
| 2021-04-08 | $15.44 | $15.44 | 418,600 | — | — |
| 2021-04-07 | $15.16 | $15.16 | 299,500 | — | — |
| 2021-04-06 | $15.26 | $15.26 | 444,200 | — | — |
| 2021-04-05 | $15.63 | $15.63 | 788,800 | — | — |
| 2021-04-01 | $15.25 | $15.25 | 456,500 | — | — |
| 2021-03-31 | $14.58 | $14.58 | 431,200 | — | — |
| 2021-03-30 | $14.32 | $14.32 | 515,200 | — | — |
| 2021-03-29 | $14.23 | $14.23 | 410,500 | — | — |
| 2021-03-26 | $14.41 | $14.41 | 469,100 | — | — |
| 2021-03-25 | $14.43 | $14.43 | 584,800 | — | — |
| 2021-03-24 | $14.00 | $14.00 | 673,400 | — | — |
| 2021-03-23 | $14.32 | $14.32 | 856,500 | — | — |
| 2021-03-22 | $15.36 | $15.36 | 260,700 | — | — |
| 2021-03-19 | $15.27 | $15.27 | 768,500 | — | — |
| 2021-03-18 | $15.22 | $15.22 | 893,200 | — | — |
| 2021-03-17 | $15.80 | $15.80 | 391,700 | — | — |
| 2021-03-16 | $15.76 | $15.76 | 519,100 | — | — |
| 2021-03-15 | $15.90 | $15.90 | 791,000 | — | — |
| 2021-03-12 | $15.30 | $15.30 | 731,700 | — | — |
| 2021-03-11 | $15.71 | $15.71 | 684,700 | — | — |
| 2021-03-10 | $15.36 | $15.36 | 1,052,500 | — | — |
| 2021-03-09 | $15.23 | $15.23 | 1,201,700 | — | — |
| 2021-03-08 | $14.13 | $14.13 | 939,800 | — | — |
| 2021-03-05 | $14.93 | $14.93 | 1,309,000 | — | — |
| 2021-03-04 | $15.02 | $15.02 | 778,800 | — | — |
| 2021-03-03 | $15.90 | $15.90 | 517,600 | — | — |
| 2021-03-02 | $16.28 | $16.28 | 478,500 | — | — |
| 2021-03-01 | $16.60 | $16.60 | 948,800 | — | — |
| 2021-02-26 | $15.28 | $15.28 | 800,400 | — | — |
| 2021-02-25 | $15.34 | $15.34 | 877,100 | — | — |
| 2021-02-24 | $15.84 | $15.84 | 442,700 | — | — |
| 2021-02-23 | $15.62 | $15.62 | 749,100 | — | — |
| 2021-02-22 | $15.89 | $15.89 | 617,800 | — | — |
| 2021-02-19 | $16.35 | $16.35 | 660,700 | — | — |
| 2021-02-18 | $16.26 | $16.26 | 851,500 | — | — |
| 2021-02-17 | $16.62 | $16.62 | 760,900 | — | — |
| 2021-02-16 | $16.50 | $16.50 | 586,000 | — | — |
| 2021-02-12 | $16.60 | $16.60 | 694,200 | — | — |
| 2021-02-11 | $16.61 | $16.61 | 1,158,200 | — | — |
| 2021-02-10 | $16.27 | $16.27 | 1,327,800 | — | — |
| 2021-02-09 | $16.80 | $16.80 | 1,602,000 | — | — |
| 2021-02-08 | $15.79 | $15.79 | 1,414,200 | — | — |
| 2021-02-05 | $15.76 | $15.76 | 830,100 | — | — |
| 2021-02-04 | $15.97 | $15.97 | 1,420,300 | — | — |
| 2021-02-03 | $15.15 | $15.15 | 2,795,700 | — | — |
| 2021-02-02 | $15.16 | $15.16 | 4,073,800 | — | — |
| 2021-02-01 | $16.83 | $16.83 | 673,600 | — | — |
| 2021-01-29 | $16.15 | $16.15 | 1,417,700 | — | — |
| 2021-01-28 | $17.47 | $17.47 | 877,700 | — | — |
| 2021-01-27 | $16.62 | $16.62 | 985,900 | — | — |
| 2021-01-26 | $17.65 | $17.65 | 689,600 | — | — |
| 2021-01-25 | $18.57 | $18.57 | 1,018,400 | — | — |
| 2021-01-22 | $18.84 | $18.84 | 988,400 | — | — |
| 2021-01-21 | $17.35 | $17.35 | 590,300 | — | — |
| 2021-01-20 | $17.00 | $17.00 | 429,100 | — | — |
| 2021-01-19 | $16.62 | $16.62 | 552,000 | — | — |
| 2021-01-15 | $16.93 | $16.93 | 571,200 | — | — |
| 2021-01-14 | $17.29 | $17.29 | 378,800 | — | — |
| 2021-01-13 | $17.04 | $17.04 | 506,200 | — | — |
| 2021-01-12 | $17.45 | $17.45 | 470,800 | — | — |
| 2021-01-11 | $17.13 | $17.13 | 639,400 | — | — |
| 2021-01-08 | $16.99 | $16.99 | 465,900 | — | — |
| 2021-01-07 | $17.19 | $17.19 | 647,600 | — | — |
| 2021-01-06 | $16.71 | $16.71 | 702,000 | — | — |
| 2021-01-05 | $16.96 | $16.96 | 689,800 | — | — |
| 2021-01-04 | $16.47 | $16.47 | 1,183,600 | — | — |