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
- 1980-03-19 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 | $16.37 | $38.42 | 27,000 | — | — |
| 2021-12-30 | $16.33 | $38.35 | 28,400 | — | — |
| 2021-12-29 | $16.42 | $38.56 | 60,000 | — | — |
| 2021-12-28 | $16.18 | $37.99 | 16,400 | — | — |
| 2021-12-27 | $16.05 | $37.68 | 32,800 | — | — |
| 2021-12-23 | $16.06 | $37.69 | 29,600 | — | — |
| 2021-12-22 | $15.77 | $37.01 | 17,600 | — | — |
| 2021-12-21 | $15.55 | $36.51 | 33,000 | — | — |
| 2021-12-20 | $15.14 | $35.54 | 42,600 | — | — |
| 2021-12-17 | $15.10 | $35.44 | 109,400 | — | — |
| 2021-12-16 | $15.12 | $35.49 | 81,200 | — | — |
| 2021-12-15 | $15.13 | $35.52 | 93,200 | — | — |
| 2021-12-14 | $15.95 | $37.45 | 86,200 | — | — |
| 2021-12-13 | $16.32 | $38.31 | 22,400 | — | — |
| 2021-12-10 | $16.24 | $38.11 | 38,400 | — | — |
| 2021-12-09 | $16.66 | $39.10 | 15,200 | — | — |
| 2021-12-08 | $16.69 | $39.18 | 24,200 | — | — |
| 2021-12-07 | $16.47 | $38.67 | 13,400 | — | — |
| 2021-12-06 | $16.40 | $38.50 | 46,000 | — | — |
| 2021-12-03 | $16.48 | $38.68 | 26,200 | — | — |
| 2021-12-02 | $16.46 | $38.64 | 20,400 | — | — |
| 2021-12-01 | $16.40 | $38.50 | 64,800 | — | — |
| 2021-11-30 | $16.65 | $39.09 | 27,400 | — | — |
| 2021-11-29 | $16.92 | $39.72 | 23,200 | — | — |
| 2021-11-26 | $17.12 | $40.18 | 14,000 | — | — |
| 2021-11-24 | $17.45 | $40.96 | 12,800 | — | — |
| 2021-11-23 | $17.45 | $40.96 | 24,800 | — | — |
| 2021-11-22 | $17.28 | $40.56 | 21,800 | — | — |
| 2021-11-19 | $17.34 | $40.72 | 28,200 | — | — |
| 2021-11-18 | $17.47 | $41.00 | 19,800 | — | — |
| 2021-11-17 | $17.41 | $40.86 | 7,400 | — | — |
| 2021-11-16 | $17.55 | $41.20 | 38,200 | — | — |
| 2021-11-15 | $17.49 | $41.06 | 23,000 | — | — |
| 2021-11-12 | $17.55 | $41.20 | 15,200 | — | — |
| 2021-11-11 | $17.79 | $41.75 | 34,800 | — | — |
| 2021-11-10 | $17.83 | $41.86 | 8,400 | — | — |
| 2021-11-09 | $18.09 | $42.15 | 30,400 | — | — |
| 2021-11-08 | $18.12 | $42.21 | 14,800 | — | — |
| 2021-11-05 | $18.60 | $43.34 | 44,400 | — | — |
| 2021-11-04 | $17.87 | $41.64 | 43,400 | — | — |
| 2021-11-03 | $17.45 | $40.66 | 18,000 | — | — |
| 2021-11-02 | $17.50 | $40.77 | 14,400 | — | — |
| 2021-11-01 | $17.50 | $40.79 | 15,400 | — | — |
| 2021-10-29 | $17.41 | $40.57 | 15,400 | — | — |
| 2021-10-28 | $17.34 | $40.42 | 27,000 | — | — |
| 2021-10-27 | $17.20 | $40.08 | 23,600 | — | — |
| 2021-10-26 | $17.31 | $40.32 | 21,800 | — | — |
| 2021-10-25 | $17.36 | $40.45 | 22,000 | — | — |
| 2021-10-22 | $17.38 | $40.49 | 15,800 | — | — |
| 2021-10-21 | $17.36 | $40.45 | 13,600 | — | — |
| 2021-10-20 | $17.38 | $40.49 | 18,000 | — | — |
| 2021-10-19 | $17.48 | $40.73 | 41,400 | — | — |
| 2021-10-18 | $17.58 | $40.95 | 27,800 | — | — |
| 2021-10-15 | $17.64 | $41.09 | 49,200 | — | — |
| 2021-10-14 | $17.58 | $40.96 | 50,800 | — | — |
| 2021-10-13 | $17.50 | $40.78 | 25,600 | — | — |
| 2021-10-12 | $17.50 | $40.78 | 14,200 | — | — |
| 2021-10-11 | $17.40 | $40.53 | 20,600 | — | — |
| 2021-10-08 | $17.47 | $40.70 | 12,000 | — | — |
| 2021-10-07 | $17.36 | $40.45 | 23,200 | — | — |
| 2021-10-06 | $17.30 | $40.30 | 15,800 | — | — |
| 2021-10-05 | $17.35 | $40.43 | 15,200 | — | — |
| 2021-10-04 | $17.26 | $40.22 | 19,200 | — | — |
| 2021-10-01 | $17.35 | $40.43 | 15,200 | — | — |
| 2021-09-30 | $17.50 | $40.78 | 8,800 | — | — |
| 2021-09-29 | $17.54 | $40.87 | 19,200 | — | — |
| 2021-09-28 | $17.37 | $40.46 | 15,600 | — | — |
| 2021-09-27 | $17.46 | $40.68 | 17,400 | — | — |
| 2021-09-24 | $17.50 | $40.78 | 4,600 | — | — |
| 2021-09-23 | $17.42 | $40.58 | 23,800 | — | — |
| 2021-09-22 | $17.35 | $40.43 | 16,400 | — | — |
| 2021-09-21 | $17.50 | $40.78 | 27,600 | — | — |
| 2021-09-20 | $17.16 | $39.99 | 43,000 | — | — |
| 2021-09-17 | $17.43 | $40.63 | 56,800 | — | — |
| 2021-09-16 | $17.58 | $40.95 | 16,800 | — | — |
| 2021-09-15 | $17.50 | $40.78 | 33,400 | — | — |
| 2021-09-14 | $17.35 | $40.43 | 47,000 | — | — |
| 2021-09-13 | $17.40 | $40.55 | 20,000 | — | — |
| 2021-09-10 | $17.24 | $40.17 | 23,600 | — | — |
| 2021-09-09 | $17.25 | $40.20 | 35,000 | — | — |
| 2021-09-08 | $17.50 | $40.78 | 11,000 | — | — |
| 2021-09-07 | $17.50 | $40.79 | 18,600 | — | — |
| 2021-09-03 | $17.56 | $40.91 | 9,600 | — | — |
| 2021-09-02 | $17.74 | $41.34 | 10,000 | — | — |
| 2021-09-01 | $17.69 | $41.22 | 16,600 | — | — |
| 2021-08-31 | $17.84 | $41.57 | 28,400 | — | — |
| 2021-08-30 | $17.69 | $41.22 | 24,600 | — | — |
| 2021-08-27 | $17.70 | $41.24 | 39,600 | — | — |
| 2021-08-26 | $17.44 | $40.64 | 50,800 | — | — |
| 2021-08-25 | $17.47 | $40.70 | 9,200 | — | — |
| 2021-08-24 | $17.42 | $40.58 | 18,800 | — | — |
| 2021-08-23 | $17.42 | $40.59 | 68,800 | — | — |
| 2021-08-20 | $17.36 | $40.45 | 17,200 | — | — |
| 2021-08-19 | $16.98 | $39.55 | 42,200 | — | — |
| 2021-08-18 | $17.18 | $40.04 | 19,000 | — | — |
| 2021-08-17 | $17.30 | $40.30 | 27,200 | — | — |
| 2021-08-16 | $17.50 | $40.77 | 31,000 | — | — |
| 2021-08-13 | $17.58 | $40.98 | 8,000 | — | — |
| 2021-08-12 | $17.79 | $41.44 | 26,000 | — | — |
| 2021-08-11 | $17.77 | $41.09 | 9,600 | — | — |
| 2021-08-10 | $17.67 | $40.86 | 15,000 | — | — |
| 2021-08-09 | $17.55 | $40.57 | 15,800 | — | — |
| 2021-08-06 | $17.59 | $40.69 | 12,400 | — | — |
| 2021-08-05 | $17.61 | $40.72 | 15,800 | — | — |
| 2021-08-04 | $17.72 | $40.98 | 14,000 | — | — |
| 2021-08-03 | $17.71 | $40.95 | 12,400 | — | — |
| 2021-08-02 | $17.85 | $41.28 | 10,400 | — | — |
| 2021-07-30 | $17.79 | $41.13 | 10,000 | — | — |
| 2021-07-29 | $17.99 | $41.60 | 12,400 | — | — |
| 2021-07-28 | $17.97 | $41.56 | 10,800 | — | — |
| 2021-07-27 | $17.90 | $41.39 | 17,400 | — | — |
| 2021-07-26 | $17.90 | $41.38 | 18,800 | — | — |
| 2021-07-23 | $17.83 | $41.24 | 7,400 | — | — |
| 2021-07-22 | $17.73 | $40.99 | 13,000 | — | — |
| 2021-07-21 | $17.85 | $41.28 | 16,400 | — | — |
| 2021-07-20 | $17.78 | $41.10 | 39,600 | — | — |
| 2021-07-19 | $17.70 | $40.92 | 27,200 | — | — |
| 2021-07-16 | $17.53 | $40.53 | 25,600 | — | — |
| 2021-07-15 | $17.54 | $40.56 | 15,800 | — | — |
| 2021-07-14 | $17.29 | $39.98 | 17,400 | — | — |
| 2021-07-13 | $17.40 | $40.23 | 14,000 | — | — |
| 2021-07-12 | $17.53 | $40.54 | 14,200 | — | — |
| 2021-07-09 | $17.42 | $40.28 | 22,000 | — | — |
| 2021-07-08 | $17.39 | $40.20 | 17,400 | — | — |
| 2021-07-07 | $17.23 | $39.83 | 16,400 | — | — |
| 2021-07-06 | $17.15 | $39.65 | 128,000 | — | — |
| 2021-07-02 | $17.12 | $39.58 | 18,200 | — | — |
| 2021-07-01 | $17.25 | $39.89 | 29,400 | — | — |
| 2021-06-30 | $17.09 | $39.52 | 33,000 | — | — |
| 2021-06-29 | $17.14 | $39.64 | 14,000 | — | — |
| 2021-06-28 | $17.22 | $39.81 | 24,600 | — | — |
| 2021-06-25 | $17.28 | $39.95 | 84,000 | — | — |
| 2021-06-24 | $17.17 | $39.71 | 18,600 | — | — |
| 2021-06-23 | $17.03 | $39.38 | 30,200 | — | — |
| 2021-06-22 | $17.10 | $39.54 | 27,000 | — | — |
| 2021-06-21 | $17.43 | $40.31 | 22,800 | — | — |
| 2021-06-18 | $17.41 | $40.25 | 46,400 | — | — |
| 2021-06-17 | $17.50 | $40.47 | 18,600 | — | — |
| 2021-06-16 | $17.50 | $40.46 | 39,400 | — | — |
| 2021-06-15 | $17.77 | $41.09 | 17,800 | — | — |
| 2021-06-14 | $17.75 | $41.06 | 25,200 | — | — |
| 2021-06-11 | $17.78 | $41.10 | 28,400 | — | — |
| 2021-06-10 | $17.82 | $41.20 | 44,400 | — | — |
| 2021-06-09 | $18.04 | $41.72 | 58,800 | — | — |
| 2021-06-08 | $18.73 | $43.30 | 19,400 | — | — |
| 2021-06-07 | $18.96 | $43.83 | 14,200 | — | — |
| 2021-06-04 | $18.69 | $43.22 | 57,800 | — | — |
| 2021-06-03 | $19.00 | $43.94 | 24,200 | — | — |
| 2021-06-02 | $18.58 | $42.95 | 30,000 | — | — |
| 2021-06-01 | $18.38 | $42.49 | 27,400 | — | — |
| 2021-05-28 | $18.28 | $42.26 | 34,000 | — | — |
| 2021-05-27 | $18.15 | $41.96 | 15,400 | — | — |
| 2021-05-26 | $18.12 | $41.90 | 21,200 | — | — |
| 2021-05-25 | $18.01 | $41.65 | 25,200 | — | — |
| 2021-05-24 | $18.36 | $42.46 | 30,200 | — | — |
| 2021-05-21 | $18.50 | $42.79 | 23,600 | — | — |
| 2021-05-20 | $18.30 | $42.32 | 22,200 | — | — |
| 2021-05-19 | $18.14 | $41.95 | 12,800 | — | — |
| 2021-05-18 | $18.17 | $42.02 | 17,400 | — | — |
| 2021-05-17 | $17.95 | $41.50 | 14,800 | — | — |
| 2021-05-14 | $18.07 | $41.79 | 26,800 | — | — |
| 2021-05-13 | $17.90 | $41.39 | 22,400 | — | — |
| 2021-05-12 | $17.64 | $40.48 | 28,000 | — | — |
| 2021-05-11 | $17.99 | $41.29 | 19,800 | — | — |
| 2021-05-10 | $18.15 | $41.66 | 37,800 | — | — |
| 2021-05-07 | $17.67 | $40.57 | 35,600 | — | — |
| 2021-05-06 | $17.28 | $39.65 | 11,400 | — | — |
| 2021-05-05 | $17.48 | $40.12 | 28,800 | — | — |
| 2021-05-04 | $17.51 | $40.20 | 18,800 | — | — |
| 2021-05-03 | $17.72 | $40.66 | 31,600 | — | — |
| 2021-04-30 | $17.47 | $40.09 | 65,400 | — | — |
| 2021-04-29 | $17.43 | $40.02 | 18,800 | — | — |
| 2021-04-28 | $17.50 | $40.18 | 34,000 | — | — |
| 2021-04-27 | $17.32 | $39.75 | 24,600 | — | — |
| 2021-04-26 | $17.24 | $39.57 | 19,400 | — | — |
| 2021-04-23 | $17.23 | $39.55 | 28,000 | — | — |
| 2021-04-22 | $17.25 | $39.61 | 17,400 | — | — |
| 2021-04-21 | $17.43 | $40.01 | 27,200 | — | — |
| 2021-04-20 | $17.40 | $39.93 | 18,800 | — | — |
| 2021-04-19 | $17.28 | $39.66 | 23,200 | — | — |
| 2021-04-16 | $17.39 | $39.91 | 28,600 | — | — |
| 2021-04-15 | $17.56 | $40.30 | 21,000 | — | — |
| 2021-04-14 | $17.38 | $39.88 | 15,600 | — | — |
| 2021-04-13 | $17.50 | $40.17 | 18,000 | — | — |
| 2021-04-12 | $17.52 | $40.22 | 25,200 | — | — |
| 2021-04-09 | $17.44 | $40.03 | 26,000 | — | — |
| 2021-04-08 | $17.40 | $39.93 | 20,200 | — | — |
| 2021-04-07 | $17.56 | $40.30 | 30,400 | — | — |
| 2021-04-06 | $17.97 | $41.25 | 27,800 | — | — |
| 2021-04-05 | $17.84 | $40.96 | 62,200 | — | — |
| 2021-04-01 | $17.61 | $40.42 | 15,400 | — | — |
| 2021-03-31 | $17.22 | $39.53 | 53,800 | — | — |
| 2021-03-30 | $17.60 | $40.40 | 51,400 | — | — |
| 2021-03-29 | $17.14 | $39.33 | 40,400 | — | — |
| 2021-03-26 | $17.65 | $40.50 | 24,400 | — | — |
| 2021-03-25 | $17.48 | $40.12 | 26,000 | — | — |
| 2021-03-24 | $17.23 | $39.54 | 22,000 | — | — |
| 2021-03-23 | $17.37 | $39.87 | 46,200 | — | — |
| 2021-03-22 | $17.90 | $41.08 | 13,200 | — | — |
| 2021-03-19 | $17.91 | $41.10 | 184,000 | — | — |
| 2021-03-18 | $18.45 | $42.34 | 24,800 | — | — |
| 2021-03-17 | $18.49 | $42.44 | 32,200 | — | — |
| 2021-03-16 | $18.66 | $42.82 | 29,800 | — | — |
| 2021-03-15 | $18.84 | $43.26 | 31,600 | — | — |
| 2021-03-12 | $18.90 | $43.37 | 40,800 | — | — |
| 2021-03-11 | $19.23 | $44.13 | 40,000 | — | — |
| 2021-03-10 | $18.86 | $43.29 | 43,200 | — | — |
| 2021-03-09 | $18.78 | $43.11 | 40,400 | — | — |
| 2021-03-08 | $18.83 | $43.22 | 74,200 | — | — |
| 2021-03-05 | $18.50 | $42.47 | 62,400 | — | — |
| 2021-03-04 | $18.23 | $41.85 | 37,200 | — | — |
| 2021-03-03 | $18.37 | $42.16 | 22,000 | — | — |
| 2021-03-02 | $17.81 | $40.87 | 45,600 | — | — |
| 2021-03-01 | $17.82 | $40.90 | 33,400 | — | — |
| 2021-02-26 | $16.79 | $38.54 | 28,000 | — | — |
| 2021-02-25 | $17.41 | $39.96 | 12,400 | — | — |
| 2021-02-24 | $17.80 | $40.86 | 19,000 | — | — |
| 2021-02-23 | $17.58 | $40.35 | 20,000 | — | — |
| 2021-02-22 | $17.59 | $40.39 | 18,400 | — | — |
| 2021-02-19 | $17.46 | $40.08 | 17,600 | — | — |
| 2021-02-18 | $17.46 | $40.07 | 24,200 | — | — |
| 2021-02-17 | $17.88 | $41.04 | 17,000 | — | — |
| 2021-02-16 | $17.89 | $41.05 | 26,600 | — | — |
| 2021-02-12 | $18.38 | $42.19 | 24,600 | — | — |
| 2021-02-11 | $17.81 | $40.88 | 27,400 | — | — |
| 2021-02-10 | $18.10 | $41.25 | 22,000 | — | — |
| 2021-02-09 | $18.26 | $41.61 | 17,400 | — | — |
| 2021-02-08 | $18.58 | $42.33 | 37,400 | — | — |
| 2021-02-05 | $18.10 | $41.25 | 31,000 | — | — |
| 2021-02-04 | $17.84 | $40.66 | 18,200 | — | — |
| 2021-02-03 | $17.60 | $40.11 | 26,000 | — | — |
| 2021-02-02 | $17.25 | $39.32 | 23,800 | — | — |
| 2021-02-01 | $17.24 | $39.28 | 26,200 | — | — |
| 2021-01-29 | $17.33 | $39.51 | 50,400 | — | — |
| 2021-01-28 | $17.18 | $39.16 | 39,400 | — | — |
| 2021-01-27 | $17.30 | $39.41 | 53,600 | — | — |
| 2021-01-26 | $17.50 | $39.88 | 39,000 | — | — |
| 2021-01-25 | $16.95 | $38.63 | 35,800 | — | — |
| 2021-01-22 | $17.02 | $38.79 | 33,600 | — | — |
| 2021-01-21 | $16.81 | $38.31 | 15,400 | — | — |
| 2021-01-20 | $16.87 | $38.45 | 26,400 | — | — |
| 2021-01-19 | $16.91 | $38.53 | 23,800 | — | — |
| 2021-01-15 | $16.82 | $38.32 | 17,400 | — | — |
| 2021-01-14 | $16.67 | $37.99 | 37,200 | — | — |
| 2021-01-13 | $16.83 | $38.37 | 20,200 | — | — |
| 2021-01-12 | $17.23 | $39.25 | 15,200 | — | — |
| 2021-01-11 | $17.31 | $39.45 | 25,800 | — | — |
| 2021-01-08 | $17.25 | $39.32 | 22,200 | — | — |
| 2021-01-07 | $17.61 | $40.13 | 20,600 | — | — |
| 2021-01-06 | $17.71 | $40.36 | 29,600 | — | — |
| 2021-01-05 | $17.12 | $39.00 | 29,400 | — | — |
| 2021-01-04 | $17.00 | $38.74 | 30,600 | — | — |