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
- 1994-03-23 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 | $17.07 | $17.07 | 52,400 | — | — |
| 2021-12-30 | $17.02 | $17.02 | 41,400 | — | — |
| 2021-12-29 | $17.06 | $17.06 | 46,600 | — | — |
| 2021-12-28 | $17.56 | $17.56 | 88,500 | — | — |
| 2021-12-27 | $17.15 | $17.15 | 81,900 | — | — |
| 2021-12-23 | $16.68 | $16.68 | 122,200 | — | — |
| 2021-12-22 | $16.55 | $16.55 | 106,100 | — | — |
| 2021-12-21 | $16.70 | $16.70 | 72,800 | — | — |
| 2021-12-20 | $16.45 | $16.45 | 136,800 | — | — |
| 2021-12-17 | $17.26 | $17.26 | 418,100 | — | — |
| 2021-12-16 | $17.89 | $17.89 | 613,600 | — | — |
| 2021-12-15 | $18.60 | $18.60 | 120,200 | — | — |
| 2021-12-14 | $19.17 | $19.17 | 85,000 | — | — |
| 2021-12-13 | $19.43 | $19.43 | 115,700 | — | — |
| 2021-12-10 | $18.93 | $18.93 | 32,500 | — | — |
| 2021-12-09 | $18.99 | $18.99 | 35,600 | — | — |
| 2021-12-08 | $19.05 | $19.05 | 50,400 | — | — |
| 2021-12-07 | $19.47 | $19.47 | 68,500 | — | — |
| 2021-12-06 | $19.07 | $19.07 | 60,500 | — | — |
| 2021-12-03 | $18.33 | $18.33 | 72,300 | — | — |
| 2021-12-02 | $17.87 | $17.87 | 90,100 | — | — |
| 2021-12-01 | $16.03 | $16.03 | 124,500 | — | — |
| 2021-11-30 | $16.04 | $16.04 | 61,400 | — | — |
| 2021-11-29 | $16.65 | $16.65 | 66,800 | — | — |
| 2021-11-26 | $17.40 | $17.40 | 54,300 | — | — |
| 2021-11-24 | $18.28 | $18.28 | 25,300 | — | — |
| 2021-11-23 | $18.44 | $18.44 | 39,300 | — | — |
| 2021-11-22 | $18.68 | $18.68 | 41,000 | — | — |
| 2021-11-19 | $18.93 | $18.93 | 50,500 | — | — |
| 2021-11-18 | $19.52 | $19.52 | 181,900 | — | — |
| 2021-11-17 | $19.75 | $19.75 | 195,400 | — | — |
| 2021-11-16 | $20.18 | $20.18 | 171,400 | — | — |
| 2021-11-15 | $19.51 | $19.51 | 98,700 | — | — |
| 2021-11-12 | $19.10 | $19.10 | 115,700 | — | — |
| 2021-11-11 | $19.02 | $19.02 | 62,400 | — | — |
| 2021-11-10 | $18.97 | $18.97 | 47,400 | — | — |
| 2021-11-09 | $19.21 | $19.21 | 82,000 | — | — |
| 2021-11-08 | $19.26 | $19.26 | 34,500 | — | — |
| 2021-11-05 | $19.77 | $19.77 | 45,100 | — | — |
| 2021-11-04 | $19.27 | $19.27 | 31,800 | — | — |
| 2021-11-03 | $19.50 | $19.50 | 64,800 | — | — |
| 2021-11-02 | $19.23 | $19.23 | 36,900 | — | — |
| 2021-11-01 | $19.38 | $19.38 | 47,500 | — | — |
| 2021-10-29 | $18.92 | $18.92 | 23,000 | — | — |
| 2021-10-28 | $18.93 | $18.93 | 30,600 | — | — |
| 2021-10-27 | $18.97 | $18.97 | 55,200 | — | — |
| 2021-10-26 | $19.08 | $19.08 | 39,000 | — | — |
| 2021-10-25 | $19.60 | $19.60 | 24,200 | — | — |
| 2021-10-22 | $19.63 | $19.63 | 37,400 | — | — |
| 2021-10-21 | $20.07 | $20.07 | 44,800 | — | — |
| 2021-10-20 | $19.72 | $19.72 | 23,800 | — | — |
| 2021-10-19 | $19.19 | $19.19 | 47,800 | — | — |
| 2021-10-18 | $19.24 | $19.24 | 49,800 | — | — |
| 2021-10-15 | $19.50 | $19.50 | 87,600 | — | — |
| 2021-10-14 | $19.99 | $19.99 | 61,900 | — | — |
| 2021-10-13 | $19.93 | $19.93 | 30,200 | — | — |
| 2021-10-12 | $20.04 | $20.04 | 55,500 | — | — |
| 2021-10-11 | $20.10 | $20.10 | 85,300 | — | — |
| 2021-10-08 | $20.32 | $20.32 | 50,700 | — | — |
| 2021-10-07 | $20.22 | $20.22 | 80,500 | — | — |
| 2021-10-06 | $19.77 | $19.77 | 34,100 | — | — |
| 2021-10-05 | $20.86 | $20.86 | 232,200 | — | — |
| 2021-10-04 | $19.93 | $19.93 | 43,800 | — | — |
| 2021-10-01 | $19.75 | $19.75 | 127,800 | — | — |
| 2021-09-30 | $19.50 | $19.50 | 72,400 | — | — |
| 2021-09-29 | $20.02 | $20.02 | 21,700 | — | — |
| 2021-09-28 | $19.85 | $19.85 | 53,400 | — | — |
| 2021-09-27 | $20.05 | $20.05 | 68,500 | — | — |
| 2021-09-24 | $19.40 | $19.40 | 52,500 | — | — |
| 2021-09-23 | $19.89 | $19.89 | 48,200 | — | — |
| 2021-09-22 | $19.59 | $19.59 | 51,700 | — | — |
| 2021-09-21 | $18.84 | $18.84 | 47,900 | — | — |
| 2021-09-20 | $18.86 | $18.86 | 149,200 | — | — |
| 2021-09-17 | $18.75 | $18.75 | 512,500 | — | — |
| 2021-09-16 | $18.87 | $18.87 | 68,600 | — | — |
| 2021-09-15 | $18.83 | $18.83 | 163,900 | — | — |
| 2021-09-14 | $18.63 | $18.63 | 85,900 | — | — |
| 2021-09-13 | $18.41 | $18.41 | 52,800 | — | — |
| 2021-09-10 | $18.19 | $18.19 | 46,400 | — | — |
| 2021-09-09 | $18.21 | $18.21 | 53,200 | — | — |
| 2021-09-08 | $18.42 | $18.42 | 32,900 | — | — |
| 2021-09-07 | $18.59 | $18.59 | 30,000 | — | — |
| 2021-09-03 | $18.62 | $18.62 | 42,200 | — | — |
| 2021-09-02 | $19.14 | $19.14 | 25,400 | — | — |
| 2021-09-01 | $19.38 | $19.38 | 31,600 | — | — |
| 2021-08-31 | $19.82 | $19.82 | 20,400 | — | — |
| 2021-08-30 | $19.98 | $19.98 | 32,500 | — | — |
| 2021-08-27 | $20.12 | $20.12 | 62,700 | — | — |
| 2021-08-26 | $19.30 | $19.30 | 31,600 | — | — |
| 2021-08-25 | $19.86 | $19.86 | 37,200 | — | — |
| 2021-08-24 | $20.16 | $20.16 | 35,100 | — | — |
| 2021-08-23 | $19.75 | $19.75 | 29,400 | — | — |
| 2021-08-20 | $19.57 | $19.57 | 86,300 | — | — |
| 2021-08-19 | $19.98 | $19.98 | 80,800 | — | — |
| 2021-08-18 | $20.00 | $20.00 | 37,200 | — | — |
| 2021-08-17 | $20.59 | $20.59 | 40,900 | — | — |
| 2021-08-16 | $21.22 | $21.22 | 28,300 | — | — |
| 2021-08-13 | $21.51 | $21.51 | 39,100 | — | — |
| 2021-08-12 | $21.30 | $21.30 | 84,400 | — | — |
| 2021-08-11 | $21.43 | $21.43 | 64,800 | — | — |
| 2021-08-10 | $21.61 | $21.61 | 57,200 | — | — |
| 2021-08-09 | $22.01 | $22.01 | 131,400 | — | — |
| 2021-08-06 | $21.94 | $21.94 | 59,900 | — | — |
| 2021-08-05 | $21.39 | $21.39 | 27,800 | — | — |
| 2021-08-04 | $21.27 | $21.27 | 40,400 | — | — |
| 2021-08-03 | $22.38 | $22.38 | 68,100 | — | — |
| 2021-08-02 | $22.20 | $22.20 | 51,100 | — | — |
| 2021-07-30 | $22.24 | $22.24 | 49,000 | — | — |
| 2021-07-29 | $23.00 | $23.00 | 50,200 | — | — |
| 2021-07-28 | $22.98 | $22.98 | 54,900 | — | — |
| 2021-07-27 | $22.81 | $22.81 | 30,100 | — | — |
| 2021-07-26 | $23.16 | $23.16 | 29,300 | — | — |
| 2021-07-23 | $23.33 | $23.33 | 39,900 | — | — |
| 2021-07-22 | $23.39 | $23.39 | 45,400 | — | — |
| 2021-07-21 | $24.04 | $24.04 | 47,600 | — | — |
| 2021-07-20 | $24.23 | $24.23 | 92,300 | — | — |
| 2021-07-19 | $23.34 | $23.34 | 74,700 | — | — |
| 2021-07-16 | $23.47 | $23.47 | 75,000 | — | — |
| 2021-07-15 | $23.46 | $23.46 | 60,900 | — | — |
| 2021-07-14 | $23.21 | $23.21 | 69,900 | — | — |
| 2021-07-13 | $23.68 | $23.68 | 103,200 | — | — |
| 2021-07-12 | $23.55 | $23.55 | 137,200 | — | — |
| 2021-07-09 | $22.09 | $22.09 | 202,600 | — | — |
| 2021-07-08 | $21.49 | $21.49 | 80,800 | — | — |
| 2021-07-07 | $21.60 | $21.60 | 110,000 | — | — |
| 2021-07-06 | $21.87 | $21.87 | 115,500 | — | — |
| 2021-07-02 | $22.40 | $22.40 | 80,100 | — | — |
| 2021-07-01 | $22.65 | $22.65 | 62,400 | — | — |
| 2021-06-30 | $22.44 | $22.44 | 73,400 | — | — |
| 2021-06-29 | $22.52 | $22.52 | 65,500 | — | — |
| 2021-06-28 | $22.40 | $22.40 | 86,500 | — | — |
| 2021-06-25 | $22.90 | $22.90 | 252,900 | — | — |
| 2021-06-24 | $23.33 | $23.33 | 39,000 | — | — |
| 2021-06-23 | $23.21 | $23.21 | 67,900 | — | — |
| 2021-06-22 | $23.07 | $23.07 | 117,000 | — | — |
| 2021-06-21 | $22.52 | $22.52 | 90,500 | — | — |
| 2021-06-18 | $22.27 | $22.27 | 256,900 | — | — |
| 2021-06-17 | $23.66 | $23.66 | 150,700 | — | — |
| 2021-06-16 | $25.45 | $25.45 | 107,200 | — | — |
| 2021-06-15 | $24.15 | $24.15 | 158,200 | — | — |
| 2021-06-14 | $24.16 | $24.16 | 159,400 | — | — |
| 2021-06-11 | $23.30 | $23.30 | 116,000 | — | — |
| 2021-06-10 | $23.27 | $23.27 | 43,900 | — | — |
| 2021-06-09 | $23.98 | $23.98 | 50,900 | — | — |
| 2021-06-08 | $23.95 | $23.95 | 31,500 | — | — |
| 2021-06-07 | $23.63 | $23.63 | 33,500 | — | — |
| 2021-06-04 | $24.16 | $24.16 | 26,900 | — | — |
| 2021-06-03 | $24.03 | $24.03 | 46,700 | — | — |
| 2021-06-02 | $24.00 | $24.00 | 75,500 | — | — |
| 2021-06-01 | $23.79 | $23.79 | 103,600 | — | — |
| 2021-05-28 | $23.37 | $23.37 | 153,400 | — | — |
| 2021-05-27 | $23.45 | $23.45 | 137,700 | — | — |
| 2021-05-26 | $22.86 | $22.86 | 84,600 | — | — |
| 2021-05-25 | $22.38 | $22.38 | 66,900 | — | — |
| 2021-05-24 | $22.34 | $22.34 | 47,100 | — | — |
| 2021-05-21 | $22.38 | $22.38 | 40,800 | — | — |
| 2021-05-20 | $21.73 | $21.73 | 47,400 | — | — |
| 2021-05-19 | $21.67 | $21.67 | 48,500 | — | — |
| 2021-05-18 | $22.25 | $22.25 | 32,800 | — | — |
| 2021-05-17 | $22.77 | $22.77 | 40,400 | — | — |
| 2021-05-14 | $23.29 | $23.29 | 44,900 | — | — |
| 2021-05-13 | $22.34 | $22.34 | 62,500 | — | — |
| 2021-05-12 | $21.59 | $21.59 | 50,300 | — | — |
| 2021-05-11 | $22.66 | $22.66 | 25,700 | — | — |
| 2021-05-10 | $23.32 | $23.32 | 39,300 | — | — |
| 2021-05-07 | $23.75 | $23.75 | 26,100 | — | — |
| 2021-05-06 | $23.42 | $23.42 | 46,000 | — | — |
| 2021-05-05 | $22.87 | $22.87 | 114,500 | — | — |
| 2021-05-04 | $22.64 | $22.64 | 52,900 | — | — |
| 2021-05-03 | $22.44 | $22.44 | 87,500 | — | — |
| 2021-04-30 | $21.60 | $21.60 | 80,700 | — | — |
| 2021-04-29 | $21.73 | $21.73 | 41,600 | — | — |
| 2021-04-28 | $21.72 | $21.72 | 40,200 | — | — |
| 2021-04-27 | $21.75 | $21.75 | 48,800 | — | — |
| 2021-04-26 | $21.77 | $21.77 | 21,700 | — | — |
| 2021-04-23 | $21.92 | $21.92 | 28,200 | — | — |
| 2021-04-22 | $21.57 | $21.57 | 37,400 | — | — |
| 2021-04-21 | $21.73 | $21.73 | 36,800 | — | — |
| 2021-04-20 | $21.30 | $21.30 | 26,400 | — | — |
| 2021-04-19 | $21.77 | $21.77 | 35,700 | — | — |
| 2021-04-16 | $22.76 | $22.76 | 25,600 | — | — |
| 2021-04-15 | $22.14 | $22.14 | 37,000 | — | — |
| 2021-04-14 | $21.70 | $21.70 | 45,900 | — | — |
| 2021-04-13 | $21.57 | $21.57 | 32,200 | — | — |
| 2021-04-12 | $21.92 | $21.92 | 29,700 | — | — |
| 2021-04-09 | $22.05 | $22.05 | 35,100 | — | — |
| 2021-04-08 | $22.00 | $22.00 | 41,100 | — | — |
| 2021-04-07 | $22.25 | $22.25 | 41,200 | — | — |
| 2021-04-06 | $22.97 | $22.97 | 44,000 | — | — |
| 2021-04-05 | $22.67 | $22.67 | 37,300 | — | — |
| 2021-04-01 | $22.58 | $22.58 | 39,000 | — | — |
| 2021-03-31 | $22.50 | $22.50 | 90,800 | — | — |
| 2021-03-30 | $22.66 | $22.66 | 51,300 | — | — |
| 2021-03-29 | $22.26 | $22.26 | 60,700 | — | — |
| 2021-03-26 | $22.95 | $22.95 | 45,400 | — | — |
| 2021-03-25 | $22.23 | $22.23 | 49,400 | — | — |
| 2021-03-24 | $21.57 | $21.57 | 78,200 | — | — |
| 2021-03-23 | $21.76 | $21.76 | 86,500 | — | — |
| 2021-03-22 | $22.76 | $22.76 | 60,600 | — | — |
| 2021-03-19 | $23.46 | $23.46 | 221,400 | — | — |
| 2021-03-18 | $23.78 | $23.78 | 52,700 | — | — |
| 2021-03-17 | $23.89 | $23.89 | 44,400 | — | — |
| 2021-03-16 | $23.63 | $23.63 | 57,000 | — | — |
| 2021-03-15 | $23.95 | $23.95 | 117,400 | — | — |
| 2021-03-12 | $24.88 | $24.88 | 45,700 | — | — |
| 2021-03-11 | $24.44 | $24.44 | 119,300 | — | — |
| 2021-03-10 | $24.22 | $24.22 | 122,800 | — | — |
| 2021-03-09 | $23.80 | $23.80 | 57,300 | — | — |
| 2021-03-08 | $23.89 | $23.89 | 101,300 | — | — |
| 2021-03-05 | $22.63 | $22.63 | 82,400 | — | — |
| 2021-03-04 | $21.56 | $21.56 | 105,200 | — | — |
| 2021-03-03 | $22.00 | $22.00 | 49,600 | — | — |
| 2021-03-02 | $21.41 | $21.41 | 61,100 | — | — |
| 2021-03-01 | $21.16 | $21.16 | 74,800 | — | — |
| 2021-02-26 | $21.28 | $21.28 | 100,700 | — | — |
| 2021-02-25 | $21.13 | $21.13 | 123,700 | — | — |
| 2021-02-24 | $21.37 | $21.37 | 74,100 | — | — |
| 2021-02-23 | $20.81 | $20.81 | 48,500 | — | — |
| 2021-02-22 | $21.42 | $21.42 | 59,000 | — | — |
| 2021-02-19 | $20.79 | $20.79 | 86,700 | — | — |
| 2021-02-18 | $19.93 | $19.93 | 181,000 | — | — |
| 2021-02-17 | $20.88 | $20.88 | 98,000 | — | — |
| 2021-02-16 | $20.66 | $20.66 | 93,600 | — | — |
| 2021-02-12 | $21.11 | $21.11 | 128,200 | — | — |
| 2021-02-11 | $21.64 | $21.64 | 144,200 | — | — |
| 2021-02-10 | $22.03 | $22.03 | 123,400 | — | — |
| 2021-02-09 | $22.91 | $22.91 | 194,700 | — | — |
| 2021-02-08 | $26.31 | $26.31 | 80,900 | — | — |
| 2021-02-05 | $25.16 | $25.16 | 73,800 | — | — |
| 2021-02-04 | $24.84 | $24.84 | 95,800 | — | — |
| 2021-02-03 | $24.06 | $24.06 | 70,200 | — | — |
| 2021-02-02 | $22.93 | $22.93 | 74,300 | — | — |
| 2021-02-01 | $22.64 | $22.64 | 126,100 | — | — |
| 2021-01-29 | $22.63 | $22.63 | 132,000 | — | — |
| 2021-01-28 | $20.98 | $20.98 | 84,200 | — | — |
| 2021-01-27 | $20.63 | $20.63 | 103,500 | — | — |
| 2021-01-26 | $20.67 | $20.67 | 42,600 | — | — |
| 2021-01-25 | $21.12 | $21.12 | 67,600 | — | — |
| 2021-01-22 | $20.59 | $20.59 | 47,700 | — | — |
| 2021-01-21 | $20.85 | $20.85 | 60,700 | — | — |
| 2021-01-20 | $20.67 | $20.67 | 56,600 | — | — |
| 2021-01-19 | $20.29 | $20.29 | 58,000 | — | — |
| 2021-01-15 | $19.98 | $19.98 | 42,000 | — | — |
| 2021-01-14 | $20.60 | $20.60 | 38,700 | — | — |
| 2021-01-13 | $20.38 | $20.38 | 39,400 | — | — |
| 2021-01-12 | $21.08 | $21.08 | 67,700 | — | — |
| 2021-01-11 | $20.05 | $20.05 | 112,600 | — | — |
| 2021-01-08 | $20.88 | $20.88 | 36,100 | — | — |
| 2021-01-07 | $21.77 | $21.77 | 48,000 | — | — |
| 2021-01-06 | $21.06 | $21.06 | 108,400 | — | — |
| 2021-01-05 | $20.18 | $20.18 | 52,600 | — | — |
| 2021-01-04 | $19.50 | $19.50 | 55,000 | — | — |