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 | $16.71 | $42.53 | 288,800 | — | — |
| 2021-12-30 | $16.86 | $42.92 | 244,200 | — | — |
| 2021-12-29 | $17.38 | $44.24 | 261,500 | — | — |
| 2021-12-28 | $17.42 | $44.34 | 275,900 | — | — |
| 2021-12-27 | $17.48 | $44.49 | 328,000 | — | — |
| 2021-12-23 | $17.12 | $43.58 | 920,100 | — | — |
| 2021-12-22 | $16.73 | $42.59 | 836,700 | — | — |
| 2021-12-21 | $16.68 | $42.46 | 471,700 | — | — |
| 2021-12-20 | $16.00 | $40.73 | 1,081,100 | — | — |
| 2021-12-17 | $16.39 | $41.72 | 1,176,200 | — | — |
| 2021-12-16 | $15.88 | $40.42 | 815,300 | — | — |
| 2021-12-15 | $15.89 | $40.45 | 534,600 | — | — |
| 2021-12-14 | $15.76 | $40.12 | 326,900 | — | — |
| 2021-12-13 | $15.84 | $40.32 | 372,600 | — | — |
| 2021-12-10 | $16.12 | $41.03 | 319,000 | — | — |
| 2021-12-09 | $16.20 | $41.24 | 210,600 | — | — |
| 2021-12-08 | $16.31 | $41.52 | 191,900 | — | — |
| 2021-12-07 | $16.15 | $41.11 | 242,600 | — | — |
| 2021-12-06 | $16.30 | $41.49 | 419,700 | — | — |
| 2021-12-03 | $15.48 | $39.40 | 337,100 | — | — |
| 2021-12-02 | $15.39 | $39.17 | 387,000 | — | — |
| 2021-12-01 | $14.57 | $37.09 | 526,100 | — | — |
| 2021-11-30 | $14.58 | $37.11 | 751,900 | — | — |
| 2021-11-29 | $14.50 | $36.91 | 917,500 | — | — |
| 2021-11-26 | $14.72 | $37.47 | 307,300 | — | — |
| 2021-11-24 | $15.11 | $38.46 | 263,200 | — | — |
| 2021-11-23 | $14.99 | $38.16 | 416,100 | — | — |
| 2021-11-22 | $14.38 | $36.60 | 373,400 | — | — |
| 2021-11-19 | $14.39 | $36.63 | 460,200 | — | — |
| 2021-11-18 | $14.58 | $37.11 | 373,600 | — | — |
| 2021-11-17 | $14.70 | $37.42 | 450,600 | — | — |
| 2021-11-16 | $14.94 | $38.03 | 263,100 | — | — |
| 2021-11-15 | $14.98 | $38.13 | 548,500 | — | — |
| 2021-11-12 | $15.07 | $38.36 | 214,900 | — | — |
| 2021-11-11 | $15.28 | $38.89 | 175,500 | — | — |
| 2021-11-10 | $15.09 | $38.41 | 287,600 | — | — |
| 2021-11-09 | $14.91 | $37.95 | 303,600 | — | — |
| 2021-11-08 | $14.99 | $38.16 | 528,200 | — | — |
| 2021-11-05 | $15.43 | $39.28 | 432,500 | — | — |
| 2021-11-04 | $14.31 | $36.43 | 610,600 | — | — |
| 2021-11-03 | $13.95 | $35.51 | 789,300 | — | — |
| 2021-11-02 | $14.49 | $36.88 | 956,400 | — | — |
| 2021-11-01 | $18.15 | $46.20 | 315,200 | — | — |
| 2021-10-29 | $17.10 | $43.53 | 203,400 | — | — |
| 2021-10-28 | $17.17 | $43.71 | 165,700 | — | — |
| 2021-10-27 | $16.74 | $42.61 | 196,400 | — | — |
| 2021-10-26 | $17.11 | $43.55 | 204,600 | — | — |
| 2021-10-25 | $17.59 | $44.77 | 246,500 | — | — |
| 2021-10-22 | $17.25 | $43.91 | 154,000 | — | — |
| 2021-10-21 | $17.22 | $43.83 | 166,000 | — | — |
| 2021-10-20 | $17.35 | $44.16 | 149,800 | — | — |
| 2021-10-19 | $16.97 | $43.20 | 170,400 | — | — |
| 2021-10-18 | $16.98 | $43.22 | 130,900 | — | — |
| 2021-10-15 | $17.02 | $43.32 | 238,600 | — | — |
| 2021-10-14 | $16.86 | $42.92 | 194,400 | — | — |
| 2021-10-13 | $17.09 | $43.50 | 145,700 | — | — |
| 2021-10-12 | $16.84 | $42.87 | 152,400 | — | — |
| 2021-10-11 | $16.73 | $42.59 | 201,300 | — | — |
| 2021-10-08 | $16.97 | $43.20 | 89,100 | — | — |
| 2021-10-07 | $17.04 | $43.37 | 205,000 | — | — |
| 2021-10-06 | $16.83 | $42.84 | 207,800 | — | — |
| 2021-10-05 | $17.62 | $44.85 | 209,300 | — | — |
| 2021-10-04 | $17.55 | $44.67 | 255,100 | — | — |
| 2021-10-01 | $17.53 | $44.62 | 344,900 | — | — |
| 2021-09-30 | $16.95 | $43.15 | 173,100 | — | — |
| 2021-09-29 | $17.21 | $43.81 | 173,000 | — | — |
| 2021-09-28 | $17.11 | $43.55 | 163,700 | — | — |
| 2021-09-27 | $17.36 | $44.19 | 246,900 | — | — |
| 2021-09-24 | $16.53 | $42.08 | 235,600 | — | — |
| 2021-09-23 | $16.51 | $42.03 | 273,500 | — | — |
| 2021-09-22 | $16.25 | $41.36 | 304,800 | — | — |
| 2021-09-21 | $15.62 | $39.76 | 221,200 | — | — |
| 2021-09-20 | $15.82 | $40.27 | 363,200 | — | — |
| 2021-09-17 | $16.40 | $41.75 | 1,023,300 | — | — |
| 2021-09-16 | $16.43 | $41.82 | 453,400 | — | — |
| 2021-09-15 | $16.99 | $43.25 | 250,200 | — | — |
| 2021-09-14 | $16.63 | $42.33 | 258,700 | — | — |
| 2021-09-13 | $17.39 | $44.27 | 296,900 | — | — |
| 2021-09-10 | $17.22 | $43.83 | 157,900 | — | — |
| 2021-09-09 | $17.69 | $45.03 | 268,800 | — | — |
| 2021-09-08 | $17.88 | $45.51 | 231,600 | — | — |
| 2021-09-07 | $18.29 | $46.56 | 226,400 | — | — |
| 2021-09-03 | $18.25 | $46.45 | 241,900 | — | — |
| 2021-09-02 | $18.41 | $46.86 | 195,300 | — | — |
| 2021-09-01 | $18.09 | $46.05 | 304,700 | — | — |
| 2021-08-31 | $18.24 | $46.43 | 222,800 | — | — |
| 2021-08-30 | $18.36 | $46.73 | 242,000 | — | — |
| 2021-08-27 | $18.70 | $47.60 | 390,900 | — | — |
| 2021-08-26 | $18.23 | $46.40 | 211,900 | — | — |
| 2021-08-25 | $19.06 | $48.52 | 237,500 | — | — |
| 2021-08-24 | $19.15 | $48.75 | 281,800 | — | — |
| 2021-08-23 | $18.64 | $47.45 | 202,200 | — | — |
| 2021-08-20 | $18.24 | $46.43 | 262,200 | — | — |
| 2021-08-19 | $17.72 | $45.11 | 224,800 | — | — |
| 2021-08-18 | $18.00 | $45.82 | 255,600 | — | — |
| 2021-08-17 | $18.32 | $46.63 | 208,000 | — | — |
| 2021-08-16 | $18.70 | $47.60 | 249,200 | — | — |
| 2021-08-13 | $18.93 | $48.19 | 131,800 | — | — |
| 2021-08-12 | $19.40 | $49.38 | 214,800 | — | — |
| 2021-08-11 | $19.69 | $50.12 | 191,100 | — | — |
| 2021-08-10 | $19.20 | $48.87 | 251,500 | — | — |
| 2021-08-09 | $18.92 | $48.16 | 303,000 | — | — |
| 2021-08-06 | $18.75 | $47.73 | 257,200 | — | — |
| 2021-08-05 | $18.48 | $47.04 | 207,400 | — | — |
| 2021-08-04 | $18.92 | $48.16 | 389,800 | — | — |
| 2021-08-03 | $20.20 | $51.42 | 516,200 | — | — |
| 2021-08-02 | $20.04 | $51.01 | 257,100 | — | — |
| 2021-07-30 | $20.12 | $51.21 | 243,400 | — | — |
| 2021-07-29 | $20.10 | $51.16 | 186,900 | — | — |
| 2021-07-28 | $19.80 | $50.40 | 335,900 | — | — |
| 2021-07-27 | $19.40 | $49.38 | 291,900 | — | — |
| 2021-07-26 | $19.24 | $48.97 | 151,200 | — | — |
| 2021-07-23 | $18.71 | $47.63 | 303,500 | — | — |
| 2021-07-22 | $18.68 | $47.55 | 266,400 | — | — |
| 2021-07-21 | $19.26 | $49.03 | 243,000 | — | — |
| 2021-07-20 | $19.01 | $48.39 | 705,700 | — | — |
| 2021-07-19 | $18.36 | $46.73 | 320,900 | — | — |
| 2021-07-16 | $19.01 | $48.39 | 262,000 | — | — |
| 2021-07-15 | $19.59 | $49.87 | 326,900 | — | — |
| 2021-07-14 | $19.48 | $49.59 | 335,900 | — | — |
| 2021-07-13 | $19.40 | $49.38 | 345,400 | — | — |
| 2021-07-12 | $19.94 | $50.76 | 307,300 | — | — |
| 2021-07-09 | $19.85 | $50.53 | 224,100 | — | — |
| 2021-07-08 | $19.29 | $49.10 | 379,100 | — | — |
| 2021-07-07 | $19.37 | $49.31 | 321,300 | — | — |
| 2021-07-06 | $19.65 | $50.02 | 405,100 | — | — |
| 2021-07-02 | $21.22 | $54.01 | 353,500 | — | — |
| 2021-07-01 | $20.97 | $53.38 | 329,800 | — | — |
| 2021-06-30 | $20.42 | $51.98 | 454,900 | — | — |
| 2021-06-29 | $20.24 | $51.52 | 265,500 | — | — |
| 2021-06-28 | $20.25 | $51.55 | 334,600 | — | — |
| 2021-06-25 | $20.98 | $53.40 | 2,242,000 | — | — |
| 2021-06-24 | $21.90 | $55.75 | 396,500 | — | — |
| 2021-06-23 | $21.08 | $53.66 | 321,900 | — | — |
| 2021-06-22 | $21.51 | $54.75 | 264,600 | — | — |
| 2021-06-21 | $21.19 | $53.94 | 280,900 | — | — |
| 2021-06-18 | $20.64 | $52.54 | 580,400 | — | — |
| 2021-06-17 | $21.27 | $54.14 | 279,700 | — | — |
| 2021-06-16 | $22.34 | $56.87 | 203,900 | — | — |
| 2021-06-15 | $22.23 | $56.59 | 265,200 | — | — |
| 2021-06-14 | $22.55 | $57.40 | 266,600 | — | — |
| 2021-06-11 | $23.06 | $58.70 | 189,300 | — | — |
| 2021-06-10 | $23.11 | $58.83 | 196,700 | — | — |
| 2021-06-09 | $23.29 | $59.28 | 249,000 | — | — |
| 2021-06-08 | $23.53 | $59.89 | 299,100 | — | — |
| 2021-06-07 | $22.75 | $57.91 | 329,000 | — | — |
| 2021-06-04 | $23.08 | $58.75 | 275,500 | — | — |
| 2021-06-03 | $22.76 | $57.93 | 209,500 | — | — |
| 2021-06-02 | $22.86 | $58.19 | 624,500 | — | — |
| 2021-06-01 | $23.18 | $59.00 | 323,400 | — | — |
| 2021-05-28 | $22.42 | $57.07 | 169,900 | — | — |
| 2021-05-27 | $22.29 | $56.74 | 312,000 | — | — |
| 2021-05-26 | $21.86 | $55.64 | 333,800 | — | — |
| 2021-05-25 | $21.92 | $55.80 | 423,700 | — | — |
| 2021-05-24 | $22.47 | $57.20 | 176,700 | — | — |
| 2021-05-21 | $22.50 | $57.27 | 288,100 | — | — |
| 2021-05-20 | $22.27 | $56.69 | 217,800 | — | — |
| 2021-05-19 | $22.54 | $57.37 | 339,900 | — | — |
| 2021-05-18 | $22.87 | $58.21 | 747,000 | — | — |
| 2021-05-17 | $22.87 | $58.21 | 210,000 | — | — |
| 2021-05-14 | $22.78 | $57.99 | 286,600 | — | — |
| 2021-05-13 | $22.50 | $57.27 | 560,200 | — | — |
| 2021-05-12 | $21.14 | $53.81 | 322,600 | — | — |
| 2021-05-11 | $21.72 | $55.29 | 277,200 | — | — |
| 2021-05-10 | $21.53 | $54.80 | 729,500 | — | — |
| 2021-05-07 | $22.55 | $57.40 | 463,700 | — | — |
| 2021-05-06 | $21.67 | $55.16 | 632,000 | — | — |
| 2021-05-05 | $20.84 | $53.05 | 732,800 | — | — |
| 2021-05-04 | $19.16 | $48.77 | 1,104,700 | — | — |
| 2021-05-03 | $18.83 | $47.93 | 623,200 | — | — |
| 2021-04-30 | $17.93 | $45.64 | 284,000 | — | — |
| 2021-04-29 | $18.35 | $46.71 | 234,000 | — | — |
| 2021-04-28 | $18.64 | $47.45 | 232,600 | — | — |
| 2021-04-27 | $18.47 | $47.01 | 224,500 | — | — |
| 2021-04-26 | $18.68 | $47.55 | 233,400 | — | — |
| 2021-04-23 | $17.98 | $45.77 | 433,900 | — | — |
| 2021-04-22 | $17.54 | $44.65 | 248,700 | — | — |
| 2021-04-21 | $17.93 | $45.64 | 292,600 | — | — |
| 2021-04-20 | $17.09 | $43.50 | 710,400 | — | — |
| 2021-04-19 | $18.38 | $46.79 | 257,000 | — | — |
| 2021-04-16 | $18.57 | $47.27 | 189,600 | — | — |
| 2021-04-15 | $18.39 | $46.81 | 210,000 | — | — |
| 2021-04-14 | $18.15 | $46.20 | 399,600 | — | — |
| 2021-04-13 | $17.53 | $44.62 | 269,700 | — | — |
| 2021-04-12 | $18.00 | $45.82 | 318,000 | — | — |
| 2021-04-09 | $17.76 | $45.21 | 170,400 | — | — |
| 2021-04-08 | $17.52 | $44.60 | 214,300 | — | — |
| 2021-04-07 | $17.38 | $44.24 | 271,100 | — | — |
| 2021-04-06 | $17.71 | $45.08 | 284,100 | — | — |
| 2021-04-05 | $17.74 | $45.16 | 289,700 | — | — |
| 2021-04-01 | $17.84 | $45.41 | 283,400 | — | — |
| 2021-03-31 | $17.15 | $43.65 | 495,800 | — | — |
| 2021-03-30 | $16.78 | $42.71 | 316,300 | — | — |
| 2021-03-29 | $16.55 | $42.13 | 549,300 | — | — |
| 2021-03-26 | $17.03 | $43.35 | 356,300 | — | — |
| 2021-03-25 | $16.65 | $42.38 | 564,400 | — | — |
| 2021-03-24 | $16.30 | $41.49 | 514,600 | — | — |
| 2021-03-23 | $16.61 | $42.28 | 559,300 | — | — |
| 2021-03-22 | $18.21 | $46.35 | 339,700 | — | — |
| 2021-03-19 | $18.50 | $47.09 | 1,304,900 | — | — |
| 2021-03-18 | $17.91 | $45.59 | 412,300 | — | — |
| 2021-03-17 | $18.25 | $46.45 | 339,700 | — | — |
| 2021-03-16 | $18.10 | $46.07 | 625,400 | — | — |
| 2021-03-15 | $17.44 | $44.39 | 325,900 | — | — |
| 2021-03-12 | $17.79 | $45.28 | 377,300 | — | — |
| 2021-03-11 | $17.93 | $45.64 | 351,000 | — | — |
| 2021-03-10 | $18.10 | $46.07 | 395,100 | — | — |
| 2021-03-09 | $17.25 | $43.91 | 487,800 | — | — |
| 2021-03-08 | $17.27 | $43.96 | 759,500 | — | — |
| 2021-03-05 | $16.95 | $43.15 | 644,000 | — | — |
| 2021-03-04 | $16.29 | $41.47 | 575,700 | — | — |
| 2021-03-03 | $16.55 | $42.13 | 434,100 | — | — |
| 2021-03-02 | $17.02 | $43.32 | 420,800 | — | — |
| 2021-03-01 | $18.58 | $47.29 | 776,500 | — | — |
| 2021-02-26 | $16.36 | $41.64 | 913,800 | — | — |
| 2021-02-25 | $18.28 | $46.53 | 1,082,000 | — | — |
| 2021-02-24 | $21.59 | $54.96 | 589,300 | — | — |
| 2021-02-23 | $21.77 | $55.41 | 724,100 | — | — |
| 2021-02-22 | $20.55 | $52.31 | 589,500 | — | — |
| 2021-02-19 | $19.75 | $50.27 | 436,100 | — | — |
| 2021-02-18 | $19.15 | $48.75 | 326,700 | — | — |
| 2021-02-17 | $19.38 | $49.33 | 279,800 | — | — |
| 2021-02-16 | $19.22 | $48.92 | 174,900 | — | — |
| 2021-02-12 | $18.79 | $47.83 | 154,800 | — | — |
| 2021-02-11 | $19.15 | $48.75 | 360,600 | — | — |
| 2021-02-10 | $19.15 | $48.75 | 229,200 | — | — |
| 2021-02-09 | $19.13 | $48.69 | 284,400 | — | — |
| 2021-02-08 | $18.92 | $48.16 | 294,900 | — | — |
| 2021-02-05 | $17.81 | $45.33 | 355,200 | — | — |
| 2021-02-04 | $17.68 | $45.00 | 234,200 | — | — |
| 2021-02-03 | $17.54 | $44.65 | 207,100 | — | — |
| 2021-02-02 | $17.63 | $44.88 | 258,200 | — | — |
| 2021-02-01 | $17.36 | $44.19 | 288,500 | — | — |
| 2021-01-29 | $16.63 | $42.33 | 299,700 | — | — |
| 2021-01-28 | $17.55 | $44.67 | 417,600 | — | — |
| 2021-01-27 | $17.91 | $45.59 | 592,200 | — | — |
| 2021-01-26 | $17.69 | $45.03 | 342,000 | — | — |
| 2021-01-25 | $17.98 | $45.77 | 303,900 | — | — |
| 2021-01-22 | $18.18 | $46.28 | 271,000 | — | — |
| 2021-01-21 | $17.61 | $44.83 | 379,200 | — | — |
| 2021-01-20 | $18.34 | $46.68 | 227,600 | — | — |
| 2021-01-19 | $18.72 | $47.65 | 300,400 | — | — |
| 2021-01-15 | $18.61 | $47.37 | 399,100 | — | — |
| 2021-01-14 | $18.93 | $48.19 | 315,900 | — | — |
| 2021-01-13 | $18.52 | $47.14 | 225,900 | — | — |
| 2021-01-12 | $19.34 | $49.23 | 361,000 | — | — |
| 2021-01-11 | $18.89 | $48.08 | 292,100 | — | — |
| 2021-01-08 | $18.93 | $48.19 | 340,300 | — | — |
| 2021-01-07 | $19.35 | $49.25 | 331,200 | — | — |
| 2021-01-06 | $19.52 | $49.69 | 634,000 | — | — |
| 2021-01-05 | $18.22 | $46.38 | 323,200 | — | — |
| 2021-01-04 | $17.07 | $43.45 | 486,800 | — | — |