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
- 1990-03-26 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 | $18.59 | $28.23 | 214,100 | — | — |
| 2021-12-30 | $18.80 | $28.55 | 304,200 | — | — |
| 2021-12-29 | $19.13 | $29.05 | 151,800 | — | — |
| 2021-12-28 | $19.05 | $28.93 | 236,200 | — | — |
| 2021-12-27 | $18.99 | $28.84 | 166,600 | — | — |
| 2021-12-23 | $18.57 | $28.20 | 164,400 | — | — |
| 2021-12-22 | $18.15 | $27.56 | 178,800 | — | — |
| 2021-12-21 | $17.91 | $27.20 | 174,800 | — | — |
| 2021-12-20 | $16.90 | $25.66 | 164,200 | — | — |
| 2021-12-17 | $17.68 | $26.85 | 222,200 | — | — |
| 2021-12-16 | $18.05 | $27.41 | 215,000 | — | — |
| 2021-12-15 | $18.36 | $27.88 | 357,800 | — | — |
| 2021-12-14 | $18.37 | $27.90 | 181,300 | — | — |
| 2021-12-13 | $19.09 | $28.99 | 215,900 | — | — |
| 2021-12-10 | $19.57 | $29.72 | 161,700 | — | — |
| 2021-12-09 | $19.96 | $30.31 | 231,900 | — | — |
| 2021-12-08 | $20.37 | $30.93 | 160,300 | — | — |
| 2021-12-07 | $19.98 | $30.34 | 198,600 | — | — |
| 2021-12-06 | $19.58 | $29.73 | 202,300 | — | — |
| 2021-12-03 | $19.43 | $29.51 | 176,100 | — | — |
| 2021-12-02 | $19.44 | $29.52 | 206,400 | — | — |
| 2021-12-01 | $18.51 | $28.11 | 240,600 | — | — |
| 2021-11-30 | $19.06 | $28.95 | 622,100 | — | — |
| 2021-11-29 | $19.58 | $29.73 | 260,500 | — | — |
| 2021-11-26 | $19.91 | $30.24 | 389,000 | — | — |
| 2021-11-24 | $20.69 | $31.42 | 138,600 | — | — |
| 2021-11-23 | $20.60 | $31.28 | 182,800 | — | — |
| 2021-11-22 | $20.64 | $31.34 | 154,500 | — | — |
| 2021-11-19 | $20.05 | $30.45 | 137,400 | — | — |
| 2021-11-18 | $20.50 | $31.13 | 172,000 | — | — |
| 2021-11-17 | $20.77 | $31.54 | 145,400 | — | — |
| 2021-11-16 | $21.27 | $32.30 | 133,400 | — | — |
| 2021-11-15 | $21.66 | $32.89 | 129,900 | — | — |
| 2021-11-12 | $21.86 | $33.20 | 145,700 | — | — |
| 2021-11-11 | $22.09 | $33.55 | 144,300 | — | — |
| 2021-11-10 | $22.04 | $33.47 | 143,600 | — | — |
| 2021-11-09 | $22.54 | $34.23 | 239,100 | — | — |
| 2021-11-08 | $22.63 | $34.37 | 348,000 | — | — |
| 2021-11-05 | $22.18 | $33.68 | 405,600 | — | — |
| 2021-11-04 | $20.51 | $31.15 | 833,500 | — | — |
| 2021-11-03 | $23.01 | $34.94 | 304,300 | — | — |
| 2021-11-02 | $22.36 | $33.96 | 168,600 | — | — |
| 2021-11-01 | $22.44 | $34.08 | 205,300 | — | — |
| 2021-10-29 | $21.43 | $32.54 | 159,200 | — | — |
| 2021-10-28 | $21.90 | $33.26 | 175,500 | — | — |
| 2021-10-27 | $20.55 | $31.21 | 152,200 | — | — |
| 2021-10-26 | $20.84 | $31.65 | 216,400 | — | — |
| 2021-10-25 | $21.34 | $32.41 | 141,100 | — | — |
| 2021-10-22 | $20.86 | $31.68 | 140,800 | — | — |
| 2021-10-21 | $20.71 | $31.45 | 213,100 | — | — |
| 2021-10-20 | $20.49 | $31.12 | 234,300 | — | — |
| 2021-10-19 | $19.69 | $29.90 | 170,000 | — | — |
| 2021-10-18 | $19.17 | $29.11 | 218,500 | — | — |
| 2021-10-15 | $19.57 | $29.72 | 347,100 | — | — |
| 2021-10-14 | $19.22 | $29.19 | 638,000 | — | — |
| 2021-10-13 | $18.76 | $28.49 | 505,000 | — | — |
| 2021-10-12 | $19.73 | $29.96 | 336,000 | — | — |
| 2021-10-11 | $20.77 | $31.54 | 220,900 | — | — |
| 2021-10-08 | $20.96 | $31.83 | 171,400 | — | — |
| 2021-10-07 | $21.69 | $32.94 | 237,400 | — | — |
| 2021-10-06 | $21.07 | $32.00 | 216,800 | — | — |
| 2021-10-05 | $21.97 | $33.36 | 239,500 | — | — |
| 2021-10-04 | $22.52 | $34.20 | 164,800 | — | — |
| 2021-10-01 | $22.52 | $34.20 | 257,100 | — | — |
| 2021-09-30 | $21.42 | $32.53 | 399,800 | — | — |
| 2021-09-29 | $22.08 | $33.53 | 231,400 | — | — |
| 2021-09-28 | $22.34 | $33.93 | 260,800 | — | — |
| 2021-09-27 | $22.55 | $34.25 | 262,300 | — | — |
| 2021-09-24 | $21.42 | $32.53 | 177,000 | — | — |
| 2021-09-23 | $21.37 | $32.45 | 191,800 | — | — |
| 2021-09-22 | $20.82 | $31.62 | 169,800 | — | — |
| 2021-09-21 | $20.52 | $31.16 | 148,400 | — | — |
| 2021-09-20 | $20.98 | $31.86 | 164,000 | — | — |
| 2021-09-17 | $21.58 | $32.77 | 403,900 | — | — |
| 2021-09-16 | $22.08 | $33.53 | 150,400 | — | — |
| 2021-09-15 | $22.47 | $34.12 | 255,500 | — | — |
| 2021-09-14 | $21.61 | $32.82 | 344,800 | — | — |
| 2021-09-13 | $22.12 | $33.59 | 163,300 | — | — |
| 2021-09-10 | $21.92 | $33.29 | 220,500 | — | — |
| 2021-09-09 | $22.02 | $33.44 | 153,800 | — | — |
| 2021-09-08 | $22.28 | $33.84 | 210,500 | — | — |
| 2021-09-07 | $22.60 | $34.32 | 143,600 | — | — |
| 2021-09-03 | $23.08 | $35.05 | 193,500 | — | — |
| 2021-09-02 | $23.78 | $36.11 | 187,100 | — | — |
| 2021-09-01 | $23.45 | $35.61 | 198,500 | — | — |
| 2021-08-31 | $24.25 | $36.83 | 214,400 | — | — |
| 2021-08-30 | $24.66 | $37.45 | 172,600 | — | — |
| 2021-08-27 | $25.37 | $38.53 | 567,100 | — | — |
| 2021-08-26 | $24.57 | $37.31 | 390,900 | — | — |
| 2021-08-25 | $25.01 | $37.98 | 169,000 | — | — |
| 2021-08-24 | $25.22 | $38.30 | 129,100 | — | — |
| 2021-08-23 | $24.38 | $37.02 | 336,900 | — | — |
| 2021-08-20 | $23.39 | $35.52 | 310,700 | — | — |
| 2021-08-19 | $23.15 | $35.16 | 316,000 | — | — |
| 2021-08-18 | $23.89 | $36.28 | 223,400 | — | — |
| 2021-08-17 | $24.71 | $37.53 | 164,400 | — | — |
| 2021-08-16 | $25.55 | $38.80 | 193,700 | — | — |
| 2021-08-13 | $26.55 | $40.32 | 189,000 | — | — |
| 2021-08-12 | $26.62 | $40.43 | 191,800 | — | — |
| 2021-08-11 | $26.92 | $40.88 | 253,800 | — | — |
| 2021-08-10 | $25.92 | $39.36 | 236,800 | — | — |
| 2021-08-09 | $24.70 | $37.51 | 188,500 | — | — |
| 2021-08-06 | $25.39 | $38.56 | 303,600 | — | — |
| 2021-08-05 | $23.26 | $35.32 | 157,900 | — | — |
| 2021-08-04 | $22.80 | $34.62 | 138,900 | — | — |
| 2021-08-03 | $23.72 | $36.02 | 124,100 | — | — |
| 2021-08-02 | $22.84 | $34.69 | 184,000 | — | — |
| 2021-07-30 | $23.15 | $35.16 | 140,800 | — | — |
| 2021-07-29 | $22.96 | $34.87 | 173,000 | — | — |
| 2021-07-28 | $22.80 | $34.62 | 144,600 | — | — |
| 2021-07-27 | $22.53 | $34.21 | 111,600 | — | — |
| 2021-07-26 | $22.96 | $34.87 | 139,800 | — | — |
| 2021-07-23 | $22.65 | $34.40 | 153,100 | — | — |
| 2021-07-22 | $22.12 | $33.59 | 172,800 | — | — |
| 2021-07-21 | $22.89 | $34.76 | 172,100 | — | — |
| 2021-07-20 | $22.45 | $34.09 | 330,300 | — | — |
| 2021-07-19 | $20.54 | $31.19 | 334,600 | — | — |
| 2021-07-16 | $21.14 | $32.10 | 254,100 | — | — |
| 2021-07-15 | $21.96 | $33.35 | 266,900 | — | — |
| 2021-07-14 | $22.22 | $33.74 | 152,600 | — | — |
| 2021-07-13 | $22.55 | $34.25 | 140,900 | — | — |
| 2021-07-12 | $23.58 | $35.81 | 183,300 | — | — |
| 2021-07-09 | $23.34 | $35.44 | 149,900 | — | — |
| 2021-07-08 | $22.21 | $33.73 | 157,100 | — | — |
| 2021-07-07 | $22.92 | $34.81 | 225,900 | — | — |
| 2021-07-06 | $22.49 | $34.15 | 253,900 | — | — |
| 2021-07-02 | $23.55 | $35.76 | 174,900 | — | — |
| 2021-07-01 | $24.41 | $37.07 | 424,100 | — | — |
| 2021-06-30 | $24.50 | $37.21 | 763,300 | — | — |
| 2021-06-29 | $23.64 | $35.90 | 338,700 | — | — |
| 2021-06-28 | $24.01 | $36.46 | 428,200 | — | — |
| 2021-06-25 | $25.67 | $38.98 | 668,000 | — | — |
| 2021-06-24 | $24.68 | $37.48 | 592,200 | — | — |
| 2021-06-23 | $23.47 | $35.64 | 271,200 | — | — |
| 2021-06-22 | $23.16 | $35.17 | 231,300 | — | — |
| 2021-06-21 | $23.10 | $35.08 | 191,800 | — | — |
| 2021-06-18 | $22.53 | $34.21 | 426,400 | — | — |
| 2021-06-17 | $22.67 | $34.43 | 455,600 | — | — |
| 2021-06-16 | $24.29 | $36.89 | 207,300 | — | — |
| 2021-06-15 | $24.60 | $37.36 | 254,800 | — | — |
| 2021-06-14 | $24.50 | $37.21 | 240,100 | — | — |
| 2021-06-11 | $24.72 | $37.54 | 182,500 | — | — |
| 2021-06-10 | $24.76 | $37.60 | 268,100 | — | — |
| 2021-06-09 | $26.12 | $39.67 | 233,500 | — | — |
| 2021-06-08 | $26.56 | $40.33 | 179,800 | — | — |
| 2021-06-07 | $26.56 | $40.33 | 233,100 | — | — |
| 2021-06-04 | $27.22 | $41.34 | 186,300 | — | — |
| 2021-06-03 | $26.59 | $40.38 | 227,600 | — | — |
| 2021-06-02 | $26.66 | $40.49 | 348,400 | — | — |
| 2021-06-01 | $27.15 | $41.23 | 409,200 | — | — |
| 2021-05-28 | $25.82 | $39.21 | 339,500 | — | — |
| 2021-05-27 | $25.69 | $39.01 | 578,400 | — | — |
| 2021-05-26 | $24.17 | $36.71 | 314,400 | — | — |
| 2021-05-25 | $23.08 | $35.05 | 306,300 | — | — |
| 2021-05-24 | $24.06 | $36.54 | 166,000 | — | — |
| 2021-05-21 | $23.98 | $36.42 | 226,900 | — | — |
| 2021-05-20 | $23.15 | $35.16 | 285,600 | — | — |
| 2021-05-19 | $24.00 | $36.45 | 225,400 | — | — |
| 2021-05-18 | $24.85 | $37.74 | 242,400 | — | — |
| 2021-05-17 | $25.34 | $38.48 | 317,000 | — | — |
| 2021-05-14 | $25.54 | $38.79 | 205,500 | — | — |
| 2021-05-13 | $25.32 | $38.45 | 291,800 | — | — |
| 2021-05-12 | $24.85 | $37.74 | 408,700 | — | — |
| 2021-05-11 | $25.76 | $39.12 | 238,200 | — | — |
| 2021-05-10 | $26.40 | $40.09 | 663,300 | — | — |
| 2021-05-07 | $27.26 | $41.40 | 762,100 | — | — |
| 2021-05-06 | $24.26 | $36.84 | 802,300 | — | — |
| 2021-05-05 | $24.93 | $37.86 | 443,100 | — | — |
| 2021-05-04 | $24.48 | $37.18 | 500,900 | — | — |
| 2021-05-03 | $23.84 | $36.20 | 418,700 | — | — |
| 2021-04-30 | $22.88 | $34.75 | 345,000 | — | — |
| 2021-04-29 | $23.40 | $35.54 | 333,500 | — | — |
| 2021-04-28 | $23.69 | $35.98 | 267,600 | — | — |
| 2021-04-27 | $23.18 | $35.20 | 278,900 | — | — |
| 2021-04-26 | $23.33 | $35.43 | 292,100 | — | — |
| 2021-04-23 | $23.13 | $35.13 | 361,200 | — | — |
| 2021-04-22 | $22.30 | $33.87 | 565,300 | — | — |
| 2021-04-21 | $21.47 | $32.60 | 329,100 | — | — |
| 2021-04-20 | $20.21 | $30.69 | 263,700 | — | — |
| 2021-04-19 | $21.08 | $32.01 | 185,700 | — | — |
| 2021-04-16 | $21.20 | $32.19 | 289,200 | — | — |
| 2021-04-15 | $21.34 | $32.41 | 160,700 | — | — |
| 2021-04-14 | $21.35 | $32.42 | 209,000 | — | — |
| 2021-04-13 | $21.19 | $32.18 | 282,500 | — | — |
| 2021-04-12 | $21.93 | $33.30 | 327,100 | — | — |
| 2021-04-09 | $20.64 | $31.34 | 497,300 | — | — |
| 2021-04-08 | $20.66 | $31.37 | 455,200 | — | — |
| 2021-04-07 | $20.81 | $31.60 | 351,900 | — | — |
| 2021-04-06 | $21.21 | $32.21 | 402,400 | — | — |
| 2021-04-05 | $20.87 | $31.69 | 179,400 | — | — |
| 2021-04-01 | $20.61 | $31.30 | 235,100 | — | — |
| 2021-03-31 | $20.62 | $31.31 | 552,600 | — | — |
| 2021-03-30 | $21.12 | $32.07 | 462,200 | — | — |
| 2021-03-29 | $20.00 | $30.37 | 343,800 | — | — |
| 2021-03-26 | $20.27 | $30.78 | 538,500 | — | — |
| 2021-03-25 | $20.37 | $30.93 | 354,300 | — | — |
| 2021-03-24 | $19.63 | $29.81 | 404,300 | — | — |
| 2021-03-23 | $19.59 | $29.75 | 774,200 | — | — |
| 2021-03-22 | $21.16 | $32.13 | 456,300 | — | — |
| 2021-03-19 | $22.22 | $33.74 | 771,000 | — | — |
| 2021-03-18 | $22.64 | $34.38 | 1,004,600 | — | — |
| 2021-03-17 | $23.42 | $35.57 | 509,200 | — | — |
| 2021-03-16 | $21.94 | $33.32 | 646,000 | — | — |
| 2021-03-15 | $22.08 | $33.53 | 775,300 | — | — |
| 2021-03-12 | $20.98 | $31.86 | 677,000 | — | — |
| 2021-03-11 | $19.67 | $29.87 | 987,800 | — | — |
| 2021-03-10 | $17.55 | $26.65 | 424,200 | — | — |
| 2021-03-09 | $17.89 | $27.17 | 2,083,000 | — | — |
| 2021-03-08 | $17.89 | $27.17 | 372,600 | — | — |
| 2021-03-05 | $16.99 | $25.80 | 240,500 | — | — |
| 2021-03-04 | $16.21 | $24.62 | 282,700 | — | — |
| 2021-03-03 | $16.64 | $25.27 | 156,000 | — | — |
| 2021-03-02 | $16.37 | $24.86 | 144,700 | — | — |
| 2021-03-01 | $16.88 | $25.63 | 241,900 | — | — |
| 2021-02-26 | $16.29 | $24.74 | 302,200 | — | — |
| 2021-02-25 | $16.67 | $25.32 | 290,900 | — | — |
| 2021-02-24 | $16.94 | $25.73 | 387,600 | — | — |
| 2021-02-23 | $16.23 | $24.65 | 286,700 | — | — |
| 2021-02-22 | $15.99 | $24.28 | 410,100 | — | — |
| 2021-02-19 | $15.31 | $23.25 | 223,600 | — | — |
| 2021-02-18 | $14.44 | $21.93 | 234,400 | — | — |
| 2021-02-17 | $15.15 | $23.01 | 320,200 | — | — |
| 2021-02-16 | $15.21 | $23.10 | 278,400 | — | — |
| 2021-02-12 | $14.97 | $22.73 | 221,500 | — | — |
| 2021-02-11 | $14.77 | $22.43 | 397,400 | — | — |
| 2021-02-10 | $14.97 | $22.73 | 835,100 | — | — |
| 2021-02-09 | $15.42 | $23.42 | 522,400 | — | — |
| 2021-02-08 | $14.90 | $22.63 | 382,100 | — | — |
| 2021-02-05 | $14.02 | $21.29 | 212,700 | — | — |
| 2021-02-04 | $13.77 | $20.91 | 208,300 | — | — |
| 2021-02-03 | $13.54 | $20.56 | 200,100 | — | — |
| 2021-02-02 | $13.42 | $20.38 | 173,600 | — | — |
| 2021-02-01 | $13.41 | $20.36 | 256,200 | — | — |
| 2021-01-29 | $13.14 | $19.95 | 331,900 | — | — |
| 2021-01-28 | $13.50 | $20.50 | 354,300 | — | — |
| 2021-01-27 | $12.84 | $19.50 | 487,600 | — | — |
| 2021-01-26 | $13.66 | $20.74 | 196,100 | — | — |
| 2021-01-25 | $13.97 | $21.22 | 355,000 | — | — |
| 2021-01-22 | $14.59 | $22.16 | 287,800 | — | — |
| 2021-01-21 | $14.71 | $22.34 | 236,300 | — | — |
| 2021-01-20 | $15.26 | $23.17 | 378,300 | — | — |
| 2021-01-19 | $15.94 | $24.21 | 695,200 | — | — |
| 2021-01-15 | $14.87 | $22.58 | 372,800 | — | — |
| 2021-01-14 | $14.95 | $22.70 | 264,000 | — | — |
| 2021-01-13 | $14.46 | $21.96 | 182,200 | — | — |
| 2021-01-12 | $14.90 | $22.63 | 292,100 | — | — |
| 2021-01-11 | $14.35 | $21.79 | 135,600 | — | — |
| 2021-01-08 | $14.34 | $21.78 | 422,000 | — | — |
| 2021-01-07 | $14.84 | $22.54 | 530,600 | — | — |
| 2021-01-06 | $14.75 | $22.40 | 685,300 | — | — |
| 2021-01-05 | $13.08 | $19.86 | 254,900 | — | — |
| 2021-01-04 | $12.79 | $19.42 | 266,400 | — | — |