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
- 1986-09-25 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 | $17.16 | $20.95 | 121,900 | — | — |
| 2021-12-30 | $17.11 | $20.89 | 153,100 | — | — |
| 2021-12-29 | $17.15 | $20.94 | 129,700 | — | — |
| 2021-12-28 | $16.96 | $20.71 | 94,900 | — | — |
| 2021-12-27 | $16.96 | $20.71 | 108,800 | — | — |
| 2021-12-23 | $16.62 | $20.29 | 470,500 | — | — |
| 2021-12-22 | $16.43 | $20.06 | 311,700 | — | — |
| 2021-12-21 | $16.37 | $19.99 | 140,800 | — | — |
| 2021-12-20 | $16.27 | $19.86 | 463,800 | — | — |
| 2021-12-17 | $16.41 | $20.04 | 2,963,300 | — | — |
| 2021-12-16 | $16.48 | $20.12 | 228,400 | — | — |
| 2021-12-15 | $16.93 | $20.67 | 443,900 | — | — |
| 2021-12-14 | $16.50 | $20.15 | 360,600 | — | — |
| 2021-12-13 | $16.51 | $20.16 | 458,400 | — | — |
| 2021-12-10 | $16.56 | $20.22 | 354,000 | — | — |
| 2021-12-09 | $16.54 | $20.15 | 217,300 | — | — |
| 2021-12-08 | $16.46 | $20.05 | 326,000 | — | — |
| 2021-12-07 | $16.52 | $20.12 | 381,800 | — | — |
| 2021-12-06 | $16.73 | $20.38 | 653,400 | — | — |
| 2021-12-03 | $16.77 | $20.43 | 234,600 | — | — |
| 2021-12-02 | $16.36 | $19.93 | 287,700 | — | — |
| 2021-12-01 | $16.06 | $19.56 | 351,100 | — | — |
| 2021-11-30 | $16.08 | $19.59 | 367,700 | — | — |
| 2021-11-29 | $16.38 | $19.95 | 181,700 | — | — |
| 2021-11-26 | $16.65 | $20.28 | 193,800 | — | — |
| 2021-11-24 | $17.22 | $20.97 | 112,200 | — | — |
| 2021-11-23 | $17.37 | $21.16 | 180,000 | — | — |
| 2021-11-22 | $17.17 | $20.91 | 176,100 | — | — |
| 2021-11-19 | $17.00 | $20.71 | 268,000 | — | — |
| 2021-11-18 | $17.07 | $20.79 | 192,200 | — | — |
| 2021-11-17 | $17.39 | $21.18 | 139,400 | — | — |
| 2021-11-16 | $17.45 | $21.25 | 172,700 | — | — |
| 2021-11-15 | $17.59 | $21.42 | 144,900 | — | — |
| 2021-11-12 | $17.61 | $21.45 | 219,200 | — | — |
| 2021-11-11 | $17.45 | $21.25 | 149,500 | — | — |
| 2021-11-10 | $17.27 | $21.03 | 195,700 | — | — |
| 2021-11-09 | $17.45 | $21.25 | 128,100 | — | — |
| 2021-11-08 | $17.22 | $20.97 | 139,700 | — | — |
| 2021-11-05 | $17.28 | $21.05 | 224,200 | — | — |
| 2021-11-04 | $17.33 | $21.11 | 246,400 | — | — |
| 2021-11-03 | $17.32 | $21.10 | 232,100 | — | — |
| 2021-11-02 | $17.02 | $20.73 | 195,700 | — | — |
| 2021-11-01 | $17.02 | $20.73 | 188,900 | — | — |
| 2021-10-29 | $16.63 | $20.26 | 216,400 | — | — |
| 2021-10-28 | $17.00 | $20.71 | 201,900 | — | — |
| 2021-10-27 | $16.57 | $20.18 | 182,100 | — | — |
| 2021-10-26 | $16.80 | $20.46 | 263,500 | — | — |
| 2021-10-25 | $16.76 | $20.41 | 252,300 | — | — |
| 2021-10-22 | $16.57 | $20.18 | 288,200 | — | — |
| 2021-10-21 | $16.64 | $20.27 | 390,400 | — | — |
| 2021-10-20 | $16.60 | $20.22 | 629,500 | — | — |
| 2021-10-19 | $15.73 | $19.16 | 303,900 | — | — |
| 2021-10-18 | $15.68 | $19.10 | 296,600 | — | — |
| 2021-10-15 | $15.59 | $18.99 | 382,900 | — | — |
| 2021-10-14 | $15.22 | $18.54 | 561,700 | — | — |
| 2021-10-13 | $15.03 | $18.31 | 229,100 | — | — |
| 2021-10-12 | $15.05 | $18.33 | 435,100 | — | — |
| 2021-10-11 | $15.04 | $18.32 | 298,700 | — | — |
| 2021-10-08 | $15.24 | $18.56 | 247,000 | — | — |
| 2021-10-07 | $15.31 | $18.65 | 704,400 | — | — |
| 2021-10-06 | $15.41 | $18.77 | 470,900 | — | — |
| 2021-10-05 | $15.42 | $18.78 | 269,800 | — | — |
| 2021-10-04 | $15.22 | $18.54 | 415,300 | — | — |
| 2021-10-01 | $15.56 | $18.95 | 436,200 | — | — |
| 2021-09-30 | $15.69 | $19.11 | 281,900 | — | — |
| 2021-09-29 | $15.84 | $19.29 | 204,300 | — | — |
| 2021-09-28 | $15.89 | $19.35 | 195,300 | — | — |
| 2021-09-27 | $16.07 | $19.57 | 280,600 | — | — |
| 2021-09-24 | $15.69 | $19.11 | 251,000 | — | — |
| 2021-09-23 | $15.53 | $18.92 | 452,800 | — | — |
| 2021-09-22 | $15.64 | $19.05 | 270,700 | — | — |
| 2021-09-21 | $15.73 | $19.16 | 437,200 | — | — |
| 2021-09-20 | $15.15 | $18.45 | 300,700 | — | — |
| 2021-09-17 | $15.14 | $18.44 | 958,800 | — | — |
| 2021-09-16 | $15.67 | $18.43 | 388,100 | — | — |
| 2021-09-15 | $15.79 | $18.57 | 725,300 | — | — |
| 2021-09-14 | $15.66 | $18.42 | 198,300 | — | — |
| 2021-09-13 | $15.88 | $18.68 | 280,900 | — | — |
| 2021-09-10 | $15.71 | $18.48 | 307,300 | — | — |
| 2021-09-09 | $15.47 | $18.19 | 206,800 | — | — |
| 2021-09-08 | $15.73 | $18.50 | 481,400 | — | — |
| 2021-09-07 | $15.61 | $18.36 | 163,600 | — | — |
| 2021-09-03 | $15.72 | $18.49 | 203,300 | — | — |
| 2021-09-02 | $15.89 | $18.69 | 377,700 | — | — |
| 2021-09-01 | $15.63 | $18.38 | 274,400 | — | — |
| 2021-08-31 | $15.59 | $18.33 | 312,700 | — | — |
| 2021-08-30 | $16.19 | $19.04 | 186,400 | — | — |
| 2021-08-27 | $16.08 | $18.91 | 269,500 | — | — |
| 2021-08-26 | $15.64 | $18.39 | 150,900 | — | — |
| 2021-08-25 | $15.67 | $18.43 | 169,700 | — | — |
| 2021-08-24 | $15.70 | $18.46 | 180,700 | — | — |
| 2021-08-23 | $15.84 | $18.63 | 176,300 | — | — |
| 2021-08-20 | $15.83 | $18.62 | 354,300 | — | — |
| 2021-08-19 | $15.33 | $18.03 | 231,300 | — | — |
| 2021-08-18 | $15.30 | $17.99 | 325,000 | — | — |
| 2021-08-17 | $15.20 | $17.88 | 189,500 | — | — |
| 2021-08-16 | $15.27 | $17.96 | 358,400 | — | — |
| 2021-08-13 | $15.14 | $17.80 | 173,300 | — | — |
| 2021-08-12 | $15.26 | $17.95 | 201,200 | — | — |
| 2021-08-11 | $15.43 | $18.15 | 178,600 | — | — |
| 2021-08-10 | $15.07 | $17.72 | 176,500 | — | — |
| 2021-08-09 | $14.87 | $17.49 | 317,400 | — | — |
| 2021-08-06 | $15.19 | $17.86 | 200,300 | — | — |
| 2021-08-05 | $15.13 | $17.79 | 182,700 | — | — |
| 2021-08-04 | $15.14 | $17.80 | 255,700 | — | — |
| 2021-08-03 | $15.64 | $18.39 | 335,300 | — | — |
| 2021-08-02 | $15.51 | $18.24 | 257,800 | — | — |
| 2021-07-30 | $15.82 | $18.60 | 367,300 | — | — |
| 2021-07-29 | $15.63 | $18.38 | 197,900 | — | — |
| 2021-07-28 | $15.38 | $18.09 | 214,700 | — | — |
| 2021-07-27 | $15.31 | $18.00 | 258,600 | — | — |
| 2021-07-26 | $15.20 | $17.88 | 191,600 | — | — |
| 2021-07-23 | $15.25 | $17.93 | 206,000 | — | — |
| 2021-07-22 | $15.09 | $17.75 | 448,200 | — | — |
| 2021-07-21 | $15.40 | $18.11 | 479,800 | — | — |
| 2021-07-20 | $15.36 | $18.06 | 421,700 | — | — |
| 2021-07-19 | $15.24 | $17.92 | 427,900 | — | — |
| 2021-07-16 | $15.80 | $18.58 | 989,300 | — | — |
| 2021-07-15 | $16.81 | $19.77 | 274,600 | — | — |
| 2021-07-14 | $16.76 | $19.71 | 217,900 | — | — |
| 2021-07-13 | $16.50 | $19.40 | 236,600 | — | — |
| 2021-07-12 | $16.40 | $19.29 | 220,500 | — | — |
| 2021-07-09 | $16.58 | $19.50 | 188,800 | — | — |
| 2021-07-08 | $16.31 | $19.18 | 250,500 | — | — |
| 2021-07-07 | $16.43 | $19.32 | 574,200 | — | — |
| 2021-07-06 | $16.30 | $19.17 | 324,400 | — | — |
| 2021-07-02 | $16.41 | $19.30 | 589,300 | — | — |
| 2021-07-01 | $16.76 | $19.71 | 265,300 | — | — |
| 2021-06-30 | $16.49 | $19.39 | 205,700 | — | — |
| 2021-06-29 | $16.38 | $19.26 | 164,300 | — | — |
| 2021-06-28 | $16.43 | $19.32 | 232,900 | — | — |
| 2021-06-25 | $16.58 | $19.50 | 1,532,200 | — | — |
| 2021-06-24 | $16.54 | $19.45 | 227,300 | — | — |
| 2021-06-23 | $16.34 | $19.22 | 324,200 | — | — |
| 2021-06-22 | $16.72 | $19.66 | 226,400 | — | — |
| 2021-06-21 | $16.57 | $19.49 | 363,300 | — | — |
| 2021-06-18 | $16.29 | $19.16 | 624,800 | — | — |
| 2021-06-17 | $16.65 | $19.58 | 409,700 | — | — |
| 2021-06-16 | $16.88 | $19.85 | 289,400 | — | — |
| 2021-06-15 | $17.02 | $20.02 | 239,600 | — | — |
| 2021-06-14 | $16.97 | $19.91 | 249,700 | — | — |
| 2021-06-11 | $16.95 | $19.89 | 276,100 | — | — |
| 2021-06-10 | $16.78 | $19.69 | 281,900 | — | — |
| 2021-06-09 | $16.99 | $19.93 | 246,100 | — | — |
| 2021-06-08 | $17.09 | $20.05 | 280,300 | — | — |
| 2021-06-07 | $17.12 | $20.09 | 460,000 | — | — |
| 2021-06-04 | $16.84 | $19.76 | 408,000 | — | — |
| 2021-06-03 | $16.96 | $19.90 | 319,700 | — | — |
| 2021-06-02 | $16.90 | $19.83 | 483,700 | — | — |
| 2021-06-01 | $17.05 | $20.00 | 254,800 | — | — |
| 2021-05-28 | $17.06 | $20.02 | 219,500 | — | — |
| 2021-05-27 | $16.98 | $19.92 | 837,700 | — | — |
| 2021-05-26 | $16.69 | $19.58 | 1,067,700 | — | — |
| 2021-05-25 | $16.51 | $19.37 | 584,700 | — | — |
| 2021-05-24 | $16.75 | $19.65 | 236,200 | — | — |
| 2021-05-21 | $16.88 | $19.80 | 269,300 | — | — |
| 2021-05-20 | $16.84 | $19.76 | 117,300 | — | — |
| 2021-05-19 | $17.01 | $19.96 | 223,100 | — | — |
| 2021-05-18 | $17.23 | $20.22 | 261,600 | — | — |
| 2021-05-17 | $17.74 | $20.81 | 239,400 | — | — |
| 2021-05-14 | $17.67 | $20.73 | 320,000 | — | — |
| 2021-05-13 | $17.42 | $20.44 | 258,300 | — | — |
| 2021-05-12 | $17.05 | $20.00 | 251,400 | — | — |
| 2021-05-11 | $17.40 | $20.41 | 268,700 | — | — |
| 2021-05-10 | $17.80 | $20.88 | 542,100 | — | — |
| 2021-05-07 | $17.71 | $20.78 | 746,700 | — | — |
| 2021-05-06 | $17.59 | $20.64 | 267,100 | — | — |
| 2021-05-05 | $17.45 | $20.47 | 221,800 | — | — |
| 2021-05-04 | $17.36 | $20.37 | 625,500 | — | — |
| 2021-05-03 | $17.09 | $20.05 | 350,700 | — | — |
| 2021-04-30 | $16.72 | $19.62 | 259,900 | — | — |
| 2021-04-29 | $16.92 | $19.85 | 185,300 | — | — |
| 2021-04-28 | $16.68 | $19.57 | 240,200 | — | — |
| 2021-04-27 | $16.76 | $19.66 | 193,300 | — | — |
| 2021-04-26 | $16.61 | $19.49 | 269,900 | — | — |
| 2021-04-23 | $16.90 | $19.83 | 185,500 | — | — |
| 2021-04-22 | $16.97 | $19.91 | 246,400 | — | — |
| 2021-04-21 | $17.09 | $20.05 | 239,900 | — | — |
| 2021-04-20 | $17.69 | $20.75 | 291,600 | — | — |
| 2021-04-19 | $17.61 | $20.66 | 233,700 | — | — |
| 2021-04-16 | $17.61 | $20.66 | 310,700 | — | — |
| 2021-04-15 | $17.75 | $20.83 | 293,900 | — | — |
| 2021-04-14 | $17.63 | $20.68 | 337,200 | — | — |
| 2021-04-13 | $17.70 | $20.77 | 292,100 | — | — |
| 2021-04-12 | $17.75 | $20.83 | 200,600 | — | — |
| 2021-04-09 | $17.60 | $20.65 | 351,900 | — | — |
| 2021-04-08 | $17.38 | $20.39 | 451,300 | — | — |
| 2021-04-07 | $17.14 | $20.11 | 310,600 | — | — |
| 2021-04-06 | $17.20 | $20.18 | 339,000 | — | — |
| 2021-04-05 | $17.33 | $20.33 | 260,400 | — | — |
| 2021-04-01 | $17.21 | $20.19 | 238,000 | — | — |
| 2021-03-31 | $16.97 | $19.91 | 426,500 | — | — |
| 2021-03-30 | $17.13 | $20.10 | 286,300 | — | — |
| 2021-03-29 | $16.91 | $19.84 | 363,400 | — | — |
| 2021-03-26 | $17.27 | $20.26 | 800,600 | — | — |
| 2021-03-25 | $16.26 | $19.08 | 378,300 | — | — |
| 2021-03-24 | $16.00 | $18.77 | 327,700 | — | — |
| 2021-03-23 | $15.75 | $18.48 | 334,700 | — | — |
| 2021-03-22 | $16.20 | $19.01 | 290,900 | — | — |
| 2021-03-19 | $16.59 | $19.46 | 775,500 | — | — |
| 2021-03-18 | $16.82 | $19.73 | 300,500 | — | — |
| 2021-03-17 | $16.62 | $19.50 | 149,400 | — | — |
| 2021-03-16 | $16.67 | $19.56 | 169,900 | — | — |
| 2021-03-15 | $16.91 | $19.79 | 222,600 | — | — |
| 2021-03-12 | $17.17 | $20.10 | 282,500 | — | — |
| 2021-03-11 | $17.13 | $20.05 | 269,100 | — | — |
| 2021-03-10 | $16.80 | $19.66 | 555,300 | — | — |
| 2021-03-09 | $16.88 | $19.76 | 200,600 | — | — |
| 2021-03-08 | $16.65 | $19.49 | 269,200 | — | — |
| 2021-03-05 | $16.85 | $19.72 | 282,500 | — | — |
| 2021-03-04 | $16.50 | $19.31 | 490,200 | — | — |
| 2021-03-03 | $16.90 | $19.78 | 445,600 | — | — |
| 2021-03-02 | $16.00 | $18.73 | 742,300 | — | — |
| 2021-03-01 | $16.70 | $19.55 | 235,700 | — | — |
| 2021-02-26 | $16.18 | $18.94 | 355,200 | — | — |
| 2021-02-25 | $16.39 | $19.18 | 249,700 | — | — |
| 2021-02-24 | $16.43 | $19.23 | 241,200 | — | — |
| 2021-02-23 | $16.32 | $19.10 | 298,400 | — | — |
| 2021-02-22 | $16.63 | $19.46 | 318,200 | — | — |
| 2021-02-19 | $16.44 | $19.24 | 546,200 | — | — |
| 2021-02-18 | $16.44 | $19.24 | 304,600 | — | — |
| 2021-02-17 | $16.33 | $19.11 | 356,800 | — | — |
| 2021-02-16 | $16.54 | $19.36 | 407,300 | — | — |
| 2021-02-12 | $17.20 | $20.13 | 316,500 | — | — |
| 2021-02-11 | $17.29 | $20.24 | 267,300 | — | — |
| 2021-02-10 | $17.46 | $20.44 | 298,900 | — | — |
| 2021-02-09 | $17.37 | $20.33 | 384,100 | — | — |
| 2021-02-08 | $16.98 | $19.87 | 639,200 | — | — |
| 2021-02-05 | $16.90 | $19.78 | 386,200 | — | — |
| 2021-02-04 | $16.78 | $19.64 | 509,700 | — | — |
| 2021-02-03 | $16.69 | $19.54 | 471,100 | — | — |
| 2021-02-02 | $16.66 | $19.50 | 262,700 | — | — |
| 2021-02-01 | $16.13 | $18.88 | 314,400 | — | — |
| 2021-01-29 | $15.85 | $18.55 | 337,300 | — | — |
| 2021-01-28 | $16.05 | $18.79 | 350,800 | — | — |
| 2021-01-27 | $16.59 | $19.42 | 462,600 | — | — |
| 2021-01-26 | $17.61 | $20.61 | 285,000 | — | — |
| 2021-01-25 | $17.98 | $21.05 | 185,300 | — | — |
| 2021-01-22 | $17.66 | $20.67 | 191,300 | — | — |
| 2021-01-21 | $17.66 | $20.67 | 237,500 | — | — |
| 2021-01-20 | $17.84 | $20.88 | 229,200 | — | — |
| 2021-01-19 | $17.52 | $20.51 | 360,300 | — | — |
| 2021-01-15 | $17.56 | $20.55 | 271,600 | — | — |
| 2021-01-14 | $17.51 | $20.49 | 322,400 | — | — |
| 2021-01-13 | $17.47 | $20.45 | 157,900 | — | — |
| 2021-01-12 | $17.76 | $20.79 | 281,200 | — | — |
| 2021-01-11 | $17.54 | $20.53 | 241,400 | — | — |
| 2021-01-08 | $17.87 | $20.92 | 328,800 | — | — |
| 2021-01-07 | $18.17 | $21.27 | 225,800 | — | — |
| 2021-01-06 | $17.96 | $21.02 | 400,600 | — | — |
| 2021-01-05 | $17.12 | $20.04 | 174,000 | — | — |
| 2021-01-04 | $16.90 | $19.78 | 232,900 | — | — |