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
- 1992-06-16 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 | $17.63 | $21.97 | 250,200 | — | — |
| 2021-12-30 | $17.58 | $21.91 | 307,100 | — | — |
| 2021-12-29 | $17.72 | $22.08 | 358,600 | — | — |
| 2021-12-28 | $17.66 | $22.01 | 281,100 | — | — |
| 2021-12-27 | $17.62 | $21.96 | 256,200 | — | — |
| 2021-12-23 | $17.47 | $21.77 | 331,100 | — | — |
| 2021-12-22 | $17.38 | $21.66 | 304,000 | — | — |
| 2021-12-21 | $17.28 | $21.53 | 625,300 | — | — |
| 2021-12-20 | $16.97 | $21.15 | 700,400 | — | — |
| 2021-12-17 | $17.22 | $21.46 | 1,206,600 | — | — |
| 2021-12-16 | $17.53 | $21.84 | 1,542,600 | — | — |
| 2021-12-15 | $17.40 | $21.68 | 949,900 | — | — |
| 2021-12-14 | $17.17 | $21.40 | 537,100 | — | — |
| 2021-12-13 | $17.01 | $21.20 | 547,300 | — | — |
| 2021-12-10 | $17.02 | $21.21 | 551,900 | — | — |
| 2021-12-09 | $17.05 | $21.25 | 699,900 | — | — |
| 2021-12-08 | $17.33 | $21.59 | 541,800 | — | — |
| 2021-12-07 | $17.55 | $21.87 | 808,300 | — | — |
| 2021-12-06 | $17.11 | $21.32 | 955,400 | — | — |
| 2021-12-03 | $16.26 | $20.26 | 518,600 | — | — |
| 2021-12-02 | $16.30 | $20.31 | 647,000 | — | — |
| 2021-12-01 | $16.01 | $19.95 | 1,178,000 | — | — |
| 2021-11-30 | $16.62 | $20.71 | 771,600 | — | — |
| 2021-11-29 | $17.27 | $21.52 | 1,014,900 | — | — |
| 2021-11-26 | $17.49 | $21.79 | 584,300 | — | — |
| 2021-11-24 | $17.97 | $22.39 | 531,400 | — | — |
| 2021-11-23 | $18.05 | $22.49 | 700,800 | — | — |
| 2021-11-22 | $18.33 | $22.84 | 590,000 | — | — |
| 2021-11-19 | $18.57 | $23.07 | 560,200 | — | — |
| 2021-11-18 | $18.74 | $23.28 | 855,100 | — | — |
| 2021-11-17 | $19.18 | $23.82 | 996,600 | — | — |
| 2021-11-16 | $19.61 | $24.36 | 1,161,300 | — | — |
| 2021-11-15 | $19.54 | $24.27 | 1,359,900 | — | — |
| 2021-11-12 | $19.48 | $24.20 | 1,003,700 | — | — |
| 2021-11-11 | $19.33 | $24.01 | 652,600 | — | — |
| 2021-11-10 | $18.91 | $23.49 | 749,100 | — | — |
| 2021-11-09 | $19.11 | $23.74 | 864,000 | — | — |
| 2021-11-08 | $18.80 | $23.35 | 1,260,600 | — | — |
| 2021-11-05 | $19.03 | $23.64 | 1,296,500 | — | — |
| 2021-11-04 | $18.60 | $23.10 | 3,119,100 | — | — |
| 2021-11-03 | $16.65 | $20.68 | 1,156,900 | — | — |
| 2021-11-02 | $16.10 | $20.00 | 861,700 | — | — |
| 2021-11-01 | $16.18 | $20.10 | 964,200 | — | — |
| 2021-10-29 | $15.90 | $19.75 | 386,700 | — | — |
| 2021-10-28 | $15.97 | $19.84 | 621,000 | — | — |
| 2021-10-27 | $15.77 | $19.59 | 579,000 | — | — |
| 2021-10-26 | $15.90 | $19.75 | 828,600 | — | — |
| 2021-10-25 | $15.96 | $19.82 | 471,800 | — | — |
| 2021-10-22 | $15.94 | $19.80 | 243,100 | — | — |
| 2021-10-21 | $15.84 | $19.67 | 344,400 | — | — |
| 2021-10-20 | $16.04 | $19.92 | 590,000 | — | — |
| 2021-10-19 | $16.04 | $19.92 | 593,600 | — | — |
| 2021-10-18 | $15.79 | $19.61 | 529,700 | — | — |
| 2021-10-15 | $15.92 | $19.77 | 503,500 | — | — |
| 2021-10-14 | $16.03 | $19.91 | 757,600 | — | — |
| 2021-10-13 | $16.01 | $19.89 | 679,600 | — | — |
| 2021-10-12 | $16.10 | $20.00 | 584,100 | — | — |
| 2021-10-11 | $16.24 | $20.17 | 232,300 | — | — |
| 2021-10-08 | $16.22 | $20.15 | 389,300 | — | — |
| 2021-10-07 | $16.35 | $20.31 | 614,800 | — | — |
| 2021-10-06 | $15.95 | $19.81 | 990,000 | — | — |
| 2021-10-05 | $16.05 | $19.94 | 501,300 | — | — |
| 2021-10-04 | $16.18 | $20.10 | 433,800 | — | — |
| 2021-10-01 | $16.30 | $20.25 | 814,200 | — | — |
| 2021-09-30 | $15.72 | $19.53 | 792,900 | — | — |
| 2021-09-29 | $15.87 | $19.71 | 592,300 | — | — |
| 2021-09-28 | $15.87 | $19.71 | 1,226,900 | — | — |
| 2021-09-27 | $16.10 | $20.00 | 1,999,700 | — | — |
| 2021-09-24 | $16.03 | $19.91 | 2,014,800 | — | — |
| 2021-09-23 | $16.57 | $20.58 | 441,100 | — | — |
| 2021-09-22 | $16.36 | $20.32 | 743,200 | — | — |
| 2021-09-21 | $16.45 | $20.43 | 367,000 | — | — |
| 2021-09-20 | $16.39 | $20.36 | 700,600 | — | — |
| 2021-09-17 | $16.67 | $20.71 | 1,535,000 | — | — |
| 2021-09-16 | $16.89 | $20.98 | 676,200 | — | — |
| 2021-09-15 | $17.12 | $21.26 | 707,700 | — | — |
| 2021-09-14 | $17.25 | $21.43 | 736,700 | — | — |
| 2021-09-13 | $17.18 | $21.34 | 385,400 | — | — |
| 2021-09-10 | $17.16 | $21.31 | 543,200 | — | — |
| 2021-09-09 | $17.24 | $21.41 | 398,500 | — | — |
| 2021-09-08 | $17.56 | $21.81 | 390,400 | — | — |
| 2021-09-07 | $17.56 | $21.81 | 2,067,800 | — | — |
| 2021-09-03 | $17.76 | $22.06 | 268,000 | — | — |
| 2021-09-02 | $17.84 | $22.16 | 574,500 | — | — |
| 2021-09-01 | $17.93 | $22.27 | 734,400 | — | — |
| 2021-08-31 | $17.76 | $22.06 | 515,900 | — | — |
| 2021-08-30 | $17.79 | $22.10 | 558,200 | — | — |
| 2021-08-27 | $17.70 | $21.98 | 508,200 | — | — |
| 2021-08-26 | $17.41 | $21.62 | 389,400 | — | — |
| 2021-08-25 | $17.47 | $21.70 | 722,900 | — | — |
| 2021-08-24 | $17.23 | $21.40 | 397,100 | — | — |
| 2021-08-23 | $17.34 | $21.54 | 1,121,800 | — | — |
| 2021-08-20 | $16.93 | $21.03 | 598,200 | — | — |
| 2021-08-19 | $16.98 | $21.09 | 747,300 | — | — |
| 2021-08-18 | $16.69 | $20.73 | 423,500 | — | — |
| 2021-08-17 | $17.03 | $21.08 | 497,500 | — | — |
| 2021-08-16 | $17.16 | $21.24 | 585,500 | — | — |
| 2021-08-13 | $17.18 | $21.26 | 400,800 | — | — |
| 2021-08-12 | $17.12 | $21.19 | 519,300 | — | — |
| 2021-08-11 | $17.36 | $21.49 | 708,200 | — | — |
| 2021-08-10 | $17.12 | $21.19 | 589,600 | — | — |
| 2021-08-09 | $17.06 | $21.12 | 477,800 | — | — |
| 2021-08-06 | $16.88 | $20.89 | 698,200 | — | — |
| 2021-08-05 | $16.83 | $20.83 | 921,800 | — | — |
| 2021-08-04 | $16.24 | $20.10 | 527,700 | — | — |
| 2021-08-03 | $16.49 | $20.41 | 1,581,200 | — | — |
| 2021-08-02 | $16.45 | $20.36 | 733,200 | — | — |
| 2021-07-30 | $16.53 | $20.46 | 948,100 | — | — |
| 2021-07-29 | $16.70 | $20.67 | 820,400 | — | — |
| 2021-07-28 | $16.80 | $20.79 | 1,048,200 | — | — |
| 2021-07-27 | $16.92 | $20.94 | 528,300 | — | — |
| 2021-07-26 | $17.08 | $21.14 | 812,600 | — | — |
| 2021-07-23 | $16.96 | $20.99 | 496,300 | — | — |
| 2021-07-22 | $16.82 | $20.82 | 620,400 | — | — |
| 2021-07-21 | $16.80 | $20.79 | 659,000 | — | — |
| 2021-07-20 | $16.67 | $20.63 | 910,300 | — | — |
| 2021-07-19 | $16.19 | $20.04 | 1,192,800 | — | — |
| 2021-07-16 | $16.34 | $20.22 | 937,500 | — | — |
| 2021-07-15 | $16.45 | $20.36 | 567,100 | — | — |
| 2021-07-14 | $16.44 | $20.35 | 600,500 | — | — |
| 2021-07-13 | $16.37 | $20.26 | 611,600 | — | — |
| 2021-07-12 | $16.45 | $20.36 | 916,600 | — | — |
| 2021-07-09 | $16.38 | $20.27 | 758,400 | — | — |
| 2021-07-08 | $16.16 | $20.00 | 915,800 | — | — |
| 2021-07-07 | $16.18 | $20.03 | 585,600 | — | — |
| 2021-07-06 | $16.35 | $20.24 | 641,900 | — | — |
| 2021-07-02 | $16.49 | $20.41 | 701,000 | — | — |
| 2021-07-01 | $16.70 | $20.67 | 1,401,400 | — | — |
| 2021-06-30 | $16.73 | $20.71 | 692,600 | — | — |
| 2021-06-29 | $16.57 | $20.51 | 771,600 | — | — |
| 2021-06-28 | $16.71 | $20.68 | 837,300 | — | — |
| 2021-06-25 | $16.80 | $20.79 | 4,939,100 | — | — |
| 2021-06-24 | $16.48 | $20.40 | 925,900 | — | — |
| 2021-06-23 | $16.43 | $20.34 | 1,181,300 | — | — |
| 2021-06-22 | $16.56 | $20.50 | 1,072,800 | — | — |
| 2021-06-21 | $16.46 | $20.37 | 1,840,900 | — | — |
| 2021-06-18 | $16.01 | $19.82 | 1,710,500 | — | — |
| 2021-06-17 | $16.66 | $20.62 | 2,295,000 | — | — |
| 2021-06-16 | $17.24 | $21.34 | 2,272,200 | — | — |
| 2021-06-15 | $17.31 | $21.42 | 1,770,400 | — | — |
| 2021-06-14 | $17.34 | $21.46 | 1,878,200 | — | — |
| 2021-06-11 | $17.69 | $21.89 | 1,218,400 | — | — |
| 2021-06-10 | $17.63 | $21.82 | 954,000 | — | — |
| 2021-06-09 | $17.40 | $21.54 | 1,177,600 | — | — |
| 2021-06-08 | $17.28 | $21.39 | 686,100 | — | — |
| 2021-06-07 | $17.29 | $21.40 | 2,052,800 | — | — |
| 2021-06-04 | $17.24 | $21.34 | 903,100 | — | — |
| 2021-06-03 | $17.29 | $21.40 | 1,259,100 | — | — |
| 2021-06-02 | $17.33 | $21.38 | 678,300 | — | — |
| 2021-06-01 | $17.26 | $21.29 | 1,345,300 | — | — |
| 2021-05-28 | $17.31 | $21.35 | 738,600 | — | — |
| 2021-05-27 | $17.30 | $21.34 | 1,194,400 | — | — |
| 2021-05-26 | $17.25 | $21.28 | 762,100 | — | — |
| 2021-05-25 | $17.25 | $21.28 | 947,800 | — | — |
| 2021-05-24 | $17.55 | $21.65 | 602,400 | — | — |
| 2021-05-21 | $17.54 | $21.63 | 1,088,300 | — | — |
| 2021-05-20 | $17.33 | $21.38 | 978,500 | — | — |
| 2021-05-19 | $17.17 | $21.18 | 729,000 | — | — |
| 2021-05-18 | $17.31 | $21.35 | 1,026,400 | — | — |
| 2021-05-17 | $17.48 | $21.56 | 1,343,700 | — | — |
| 2021-05-14 | $17.33 | $21.38 | 1,462,900 | — | — |
| 2021-05-13 | $16.95 | $20.91 | 816,400 | — | — |
| 2021-05-12 | $16.56 | $20.43 | 1,293,800 | — | — |
| 2021-05-11 | $16.57 | $20.44 | 1,310,800 | — | — |
| 2021-05-10 | $16.70 | $20.60 | 852,400 | — | — |
| 2021-05-07 | $16.92 | $20.87 | 575,000 | — | — |
| 2021-05-06 | $16.60 | $20.47 | 1,203,500 | — | — |
| 2021-05-05 | $16.41 | $20.24 | 1,031,900 | — | — |
| 2021-05-04 | $16.40 | $20.23 | 1,291,800 | — | — |
| 2021-05-03 | $16.97 | $20.93 | 1,427,000 | — | — |
| 2021-04-30 | $16.74 | $20.65 | 935,200 | — | — |
| 2021-04-29 | $16.81 | $20.73 | 1,448,600 | — | — |
| 2021-04-28 | $16.78 | $20.70 | 1,164,300 | — | — |
| 2021-04-27 | $16.90 | $20.84 | 1,172,200 | — | — |
| 2021-04-26 | $16.91 | $20.86 | 1,279,600 | — | — |
| 2021-04-23 | $17.01 | $20.98 | 1,567,000 | — | — |
| 2021-04-22 | $16.78 | $20.70 | 939,300 | — | — |
| 2021-04-21 | $16.68 | $20.57 | 650,700 | — | — |
| 2021-04-20 | $16.42 | $20.25 | 699,900 | — | — |
| 2021-04-19 | $16.42 | $20.25 | 750,800 | — | — |
| 2021-04-16 | $16.62 | $20.50 | 430,000 | — | — |
| 2021-04-15 | $16.51 | $20.36 | 304,000 | — | — |
| 2021-04-14 | $16.39 | $20.22 | 444,600 | — | — |
| 2021-04-13 | $16.50 | $20.35 | 429,100 | — | — |
| 2021-04-12 | $16.67 | $20.56 | 504,400 | — | — |
| 2021-04-09 | $16.63 | $20.51 | 396,000 | — | — |
| 2021-04-08 | $16.85 | $20.78 | 391,100 | — | — |
| 2021-04-07 | $16.59 | $20.46 | 406,900 | — | — |
| 2021-04-06 | $16.92 | $20.87 | 778,800 | — | — |
| 2021-04-05 | $16.87 | $20.81 | 648,500 | — | — |
| 2021-04-01 | $16.65 | $20.54 | 748,500 | — | — |
| 2021-03-31 | $16.26 | $20.06 | 1,157,300 | — | — |
| 2021-03-30 | $16.23 | $20.02 | 791,600 | — | — |
| 2021-03-29 | $15.88 | $19.59 | 897,200 | — | — |
| 2021-03-26 | $16.03 | $19.77 | 589,700 | — | — |
| 2021-03-25 | $15.81 | $19.50 | 571,600 | — | — |
| 2021-03-24 | $15.62 | $19.27 | 1,038,200 | — | — |
| 2021-03-23 | $15.73 | $19.40 | 702,000 | — | — |
| 2021-03-22 | $16.26 | $20.06 | 551,200 | — | — |
| 2021-03-19 | $16.56 | $20.43 | 2,119,600 | — | — |
| 2021-03-18 | $16.14 | $19.91 | 1,328,300 | — | — |
| 2021-03-17 | $16.32 | $20.13 | 1,621,700 | — | — |
| 2021-03-16 | $16.19 | $19.97 | 1,469,200 | — | — |
| 2021-03-15 | $16.52 | $20.38 | 1,053,400 | — | — |
| 2021-03-12 | $16.77 | $20.68 | 1,205,800 | — | — |
| 2021-03-11 | $16.81 | $20.73 | 1,503,300 | — | — |
| 2021-03-10 | $16.35 | $20.09 | 1,380,400 | — | — |
| 2021-03-09 | $15.79 | $19.40 | 2,474,600 | — | — |
| 2021-03-08 | $15.38 | $18.90 | 1,271,300 | — | — |
| 2021-03-05 | $15.26 | $18.75 | 1,555,100 | — | — |
| 2021-03-04 | $14.93 | $18.35 | 1,836,400 | — | — |
| 2021-03-03 | $14.68 | $18.04 | 1,513,400 | — | — |
| 2021-03-02 | $14.75 | $18.13 | 1,917,800 | — | — |
| 2021-03-01 | $14.30 | $17.57 | 2,337,800 | — | — |
| 2021-02-26 | $14.29 | $17.56 | 2,484,500 | — | — |
| 2021-02-25 | $14.78 | $18.16 | 2,366,000 | — | — |
| 2021-02-24 | $15.32 | $18.83 | 1,315,100 | — | — |
| 2021-02-23 | $15.60 | $19.17 | 2,428,400 | — | — |
| 2021-02-22 | $15.48 | $19.02 | 802,400 | — | — |
| 2021-02-19 | $15.73 | $19.33 | 1,321,300 | — | — |
| 2021-02-18 | $15.73 | $19.33 | 1,765,700 | — | — |
| 2021-02-17 | $16.23 | $19.94 | 4,726,600 | — | — |
| 2021-02-16 | $17.12 | $21.04 | 1,604,300 | — | — |
| 2021-02-12 | $17.43 | $21.42 | 1,321,300 | — | — |
| 2021-02-11 | $17.34 | $21.31 | 1,488,300 | — | — |
| 2021-02-10 | $17.33 | $21.30 | 1,530,300 | — | — |
| 2021-02-09 | $17.48 | $21.48 | 2,488,400 | — | — |
| 2021-02-08 | $17.43 | $21.42 | 1,884,200 | — | — |
| 2021-02-05 | $17.35 | $21.32 | 1,661,300 | — | — |
| 2021-02-04 | $17.07 | $20.98 | 1,733,000 | — | — |
| 2021-02-03 | $17.20 | $21.14 | 2,074,800 | — | — |
| 2021-02-02 | $16.51 | $20.29 | 1,594,000 | — | — |
| 2021-02-01 | $15.65 | $19.23 | 3,220,600 | — | — |
| 2021-01-29 | $15.45 | $18.99 | 3,010,000 | — | — |
| 2021-01-28 | $15.68 | $19.27 | 2,023,100 | — | — |
| 2021-01-27 | $15.21 | $18.69 | 3,750,700 | — | — |
| 2021-01-26 | $16.06 | $19.74 | 862,800 | — | — |
| 2021-01-25 | $15.84 | $19.47 | 773,900 | — | — |
| 2021-01-22 | $16.13 | $19.82 | 766,800 | — | — |
| 2021-01-21 | $16.11 | $19.80 | 463,100 | — | — |
| 2021-01-20 | $16.32 | $20.06 | 644,100 | — | — |
| 2021-01-19 | $16.21 | $19.92 | 718,300 | — | — |
| 2021-01-15 | $16.30 | $20.03 | 1,224,200 | — | — |
| 2021-01-14 | $16.56 | $20.35 | 1,009,900 | — | — |
| 2021-01-13 | $16.31 | $20.04 | 684,300 | — | — |
| 2021-01-12 | $16.25 | $19.97 | 2,514,900 | — | — |
| 2021-01-11 | $15.93 | $19.58 | 2,353,400 | — | — |
| 2021-01-08 | $16.08 | $19.76 | 4,260,200 | — | — |
| 2021-01-07 | $15.80 | $19.42 | 1,148,400 | — | — |
| 2021-01-06 | $15.95 | $19.60 | 2,762,600 | — | — |
| 2021-01-05 | $15.96 | $19.61 | 2,582,100 | — | — |
| 2021-01-04 | $16.35 | $20.09 | 2,903,900 | — | — |