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 2026-09-02
- 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 | $16.99 | $20.86 | 300 | — | — |
| 2021-12-30 | $16.90 | $20.75 | 500 | — | — |
| 2021-12-29 | $17.00 | $20.87 | 600 | — | — |
| 2021-12-28 | $17.06 | $20.94 | 2,100 | — | — |
| 2021-12-27 | $16.80 | $20.62 | 0 | — | — |
| 2021-12-23 | $16.80 | $20.62 | 200 | — | — |
| 2021-12-22 | $17.07 | $20.95 | 2,900 | — | — |
| 2021-12-21 | $16.53 | $20.29 | 1,300 | — | — |
| 2021-12-20 | $16.65 | $20.44 | 300 | — | — |
| 2021-12-17 | $17.09 | $20.98 | 0 | — | — |
| 2021-12-16 | $17.23 | $20.98 | 0 | — | — |
| 2021-12-15 | $17.23 | $20.98 | 0 | — | — |
| 2021-12-14 | $17.23 | $20.98 | 300 | — | — |
| 2021-12-13 | $17.59 | $21.42 | 6,300 | — | — |
| 2021-12-10 | $17.50 | $21.31 | 8,200 | — | — |
| 2021-12-09 | $17.29 | $21.05 | 0 | — | — |
| 2021-12-08 | $17.29 | $21.05 | 500 | — | — |
| 2021-12-07 | $17.05 | $20.76 | 700 | — | — |
| 2021-12-06 | $17.00 | $20.70 | 6,800 | — | — |
| 2021-12-03 | $16.93 | $20.61 | 700 | — | — |
| 2021-12-02 | $17.00 | $20.70 | 600 | — | — |
| 2021-12-01 | $16.98 | $20.67 | 1,700 | — | — |
| 2021-11-30 | $16.75 | $20.39 | 2,900 | — | — |
| 2021-11-29 | $16.53 | $20.13 | 400 | — | — |
| 2021-11-26 | $16.53 | $20.13 | 900 | — | — |
| 2021-11-24 | $16.50 | $20.09 | 2,000 | — | — |
| 2021-11-23 | $16.50 | $20.09 | 400 | — | — |
| 2021-11-22 | $16.29 | $19.83 | 0 | — | — |
| 2021-11-19 | $16.29 | $19.83 | 0 | — | — |
| 2021-11-18 | $16.29 | $19.83 | 0 | — | — |
| 2021-11-17 | $16.29 | $19.83 | 3,300 | — | — |
| 2021-11-16 | $15.93 | $19.40 | 1,400 | — | — |
| 2021-11-15 | $16.01 | $19.49 | 0 | — | — |
| 2021-11-12 | $16.01 | $19.49 | 1,200 | — | — |
| 2021-11-11 | $15.80 | $19.24 | 600 | — | — |
| 2021-11-10 | $15.91 | $19.37 | 800 | — | — |
| 2021-11-09 | $15.50 | $18.87 | 1,000 | — | — |
| 2021-11-08 | $15.74 | $19.16 | 1,600 | — | — |
| 2021-11-05 | $15.75 | $19.18 | 1,000 | — | — |
| 2021-11-04 | $15.74 | $19.16 | 2,600 | — | — |
| 2021-11-03 | $15.54 | $18.92 | 600 | — | — |
| 2021-11-02 | $15.27 | $18.59 | 0 | — | — |
| 2021-11-01 | $15.27 | $18.59 | 400 | — | — |
| 2021-10-29 | $15.21 | $18.52 | 5,300 | — | — |
| 2021-10-28 | $15.31 | $18.64 | 100 | — | — |
| 2021-10-27 | $15.25 | $18.57 | 2,100 | — | — |
| 2021-10-26 | $15.75 | $19.18 | 400 | — | — |
| 2021-10-25 | $15.50 | $18.87 | 0 | — | — |
| 2021-10-22 | $15.50 | $18.87 | 1,100 | — | — |
| 2021-10-21 | $15.63 | $19.03 | 0 | — | — |
| 2021-10-20 | $15.63 | $19.03 | 800 | — | — |
| 2021-10-19 | $15.74 | $19.16 | 900 | — | — |
| 2021-10-18 | $15.61 | $19.01 | 1,000 | — | — |
| 2021-10-15 | $15.75 | $19.18 | 300 | — | — |
| 2021-10-14 | $15.51 | $18.88 | 0 | — | — |
| 2021-10-13 | $15.51 | $18.88 | 700 | — | — |
| 2021-10-12 | $15.18 | $18.48 | 0 | — | — |
| 2021-10-11 | $15.18 | $18.48 | 300 | — | — |
| 2021-10-08 | $15.98 | $19.46 | 300 | — | — |
| 2021-10-07 | $15.50 | $18.87 | 1,500 | — | — |
| 2021-10-06 | $15.48 | $18.85 | 500 | — | — |
| 2021-10-05 | $15.67 | $19.08 | 0 | — | — |
| 2021-10-04 | $15.67 | $19.08 | 1,500 | — | — |
| 2021-10-01 | $15.92 | $19.38 | 2,100 | — | — |
| 2021-09-30 | $16.13 | $19.64 | 1,000 | — | — |
| 2021-09-29 | $16.11 | $19.62 | 2,900 | — | — |
| 2021-09-28 | $16.65 | $20.27 | 1,000 | — | — |
| 2021-09-27 | $16.82 | $20.48 | 1,700 | — | — |
| 2021-09-24 | $16.65 | $20.27 | 1,300 | — | — |
| 2021-09-23 | $16.93 | $20.61 | 1,600 | — | — |
| 2021-09-22 | $17.63 | $21.47 | 3,400 | — | — |
| 2021-09-21 | $17.30 | $21.06 | 0 | — | — |
| 2021-09-20 | $17.30 | $21.06 | 1,300 | — | — |
| 2021-09-17 | $16.88 | $20.55 | 0 | — | — |
| 2021-09-16 | $16.88 | $20.55 | 500 | — | — |
| 2021-09-15 | $17.32 | $21.09 | 0 | — | — |
| 2021-09-14 | $17.32 | $21.09 | 0 | — | — |
| 2021-09-13 | $17.32 | $21.09 | 0 | — | — |
| 2021-09-10 | $17.32 | $21.09 | 1,900 | — | — |
| 2021-09-09 | $17.40 | $21.19 | 0 | — | — |
| 2021-09-08 | $17.40 | $21.19 | 0 | — | — |
| 2021-09-07 | $17.40 | $21.19 | 0 | — | — |
| 2021-09-03 | $17.40 | $21.19 | 1,000 | — | — |
| 2021-09-02 | $17.83 | $21.71 | 0 | — | — |
| 2021-09-01 | $17.83 | $21.71 | 0 | — | — |
| 2021-08-31 | $17.83 | $21.59 | 0 | — | — |
| 2021-08-30 | $17.83 | $21.59 | 0 | — | — |
| 2021-08-27 | $17.83 | $21.59 | 600 | — | — |
| 2021-08-26 | $18.26 | $22.11 | 400 | — | — |
| 2021-08-25 | $17.84 | $21.60 | 0 | — | — |
| 2021-08-24 | $17.84 | $21.60 | 2,400 | — | — |
| 2021-08-23 | $18.00 | $21.79 | 900 | — | — |
| 2021-08-20 | $17.94 | $21.72 | 800 | — | — |
| 2021-08-19 | $17.93 | $21.71 | 1,100 | — | — |
| 2021-08-18 | $17.93 | $21.71 | 2,600 | — | — |
| 2021-08-17 | $17.30 | $20.95 | 1,200 | — | — |
| 2021-08-16 | $18.02 | $21.82 | 1,200 | — | — |
| 2021-08-13 | $16.80 | $20.34 | 1,900 | — | — |
| 2021-08-12 | $18.00 | $21.79 | 100 | — | — |
| 2021-08-11 | $17.35 | $21.01 | 0 | — | — |
| 2021-08-10 | $17.35 | $21.01 | 1,100 | — | — |
| 2021-08-09 | $17.35 | $21.01 | 900 | — | — |
| 2021-08-06 | $17.03 | $20.62 | 500 | — | — |
| 2021-08-05 | $17.00 | $20.58 | 400 | — | — |
| 2021-08-04 | $17.00 | $20.58 | 9,400 | — | — |
| 2021-08-03 | $17.09 | $20.69 | 1,400 | — | — |
| 2021-08-02 | $17.23 | $20.86 | 400 | — | — |
| 2021-07-30 | $17.06 | $20.66 | 1,200 | — | — |
| 2021-07-29 | $17.02 | $20.61 | 0 | — | — |
| 2021-07-28 | $17.02 | $20.61 | 300 | — | — |
| 2021-07-27 | $17.11 | $20.72 | 600 | — | — |
| 2021-07-26 | $16.97 | $20.55 | 400 | — | — |
| 2021-07-23 | $17.01 | $20.59 | 500 | — | — |
| 2021-07-22 | $18.23 | $22.07 | 1,700 | — | — |
| 2021-07-21 | $16.97 | $20.55 | 1,300 | — | — |
| 2021-07-20 | $17.62 | $21.33 | 4,200 | — | — |
| 2021-07-19 | $16.99 | $20.57 | 2,000 | — | — |
| 2021-07-16 | $17.65 | $21.37 | 21,900 | — | — |
| 2021-07-15 | $18.31 | $22.17 | 44,000 | — | — |
| 2021-07-14 | $17.51 | $21.20 | 47,500 | — | — |
| 2021-07-13 | $17.00 | $20.58 | 9,700 | — | — |
| 2021-07-12 | $17.84 | $21.60 | 10,500 | — | — |
| 2021-07-09 | $17.89 | $21.66 | 12,800 | — | — |
| 2021-07-08 | $18.77 | $22.73 | 247,600 | — | — |
| 2021-07-07 | $16.60 | $20.10 | 3,000 | — | — |
| 2021-07-06 | $17.01 | $20.59 | 3,200 | — | — |
| 2021-07-02 | $18.47 | $22.36 | 14,800 | — | — |
| 2021-07-01 | $16.25 | $19.67 | 1,300 | — | — |
| 2021-06-30 | $16.75 | $20.28 | 1,300 | — | — |
| 2021-06-29 | $17.00 | $20.58 | 0 | — | — |
| 2021-06-28 | $17.00 | $20.58 | 0 | — | — |
| 2021-06-25 | $17.00 | $20.58 | 1,800 | — | — |
| 2021-06-24 | $17.18 | $20.80 | 200 | — | — |
| 2021-06-23 | $17.18 | $20.80 | 600 | — | — |
| 2021-06-22 | $17.14 | $20.75 | 0 | — | — |
| 2021-06-21 | $17.14 | $20.75 | 800 | — | — |
| 2021-06-18 | $18.26 | $22.11 | 400 | — | — |
| 2021-06-17 | $17.87 | $21.64 | 0 | — | — |
| 2021-06-16 | $17.87 | $21.64 | 300 | — | — |
| 2021-06-15 | $18.08 | $21.89 | 0 | — | — |
| 2021-06-14 | $18.08 | $21.89 | 2,400 | — | — |
| 2021-06-11 | $18.26 | $22.11 | 3,700 | — | — |
| 2021-06-10 | $18.45 | $22.34 | 200 | — | — |
| 2021-06-09 | $18.35 | $22.22 | 0 | — | — |
| 2021-06-08 | $18.35 | $22.22 | 0 | — | — |
| 2021-06-07 | $18.35 | $22.22 | 2,300 | — | — |
| 2021-06-04 | $18.38 | $22.25 | 1,500 | — | — |
| 2021-06-03 | $18.36 | $22.23 | 400 | — | — |
| 2021-06-02 | $18.36 | $22.23 | 1,200 | — | — |
| 2021-06-01 | $18.55 | $22.46 | 0 | — | — |
| 2021-05-28 | $18.55 | $22.34 | 500 | — | — |
| 2021-05-27 | $18.50 | $22.28 | 0 | — | — |
| 2021-05-26 | $18.50 | $22.28 | 0 | — | — |
| 2021-05-25 | $18.50 | $22.28 | 0 | — | — |
| 2021-05-24 | $18.50 | $22.28 | 2,100 | — | — |
| 2021-05-21 | $18.28 | $22.01 | 0 | — | — |
| 2021-05-20 | $18.28 | $22.01 | 0 | — | — |
| 2021-05-19 | $18.28 | $22.01 | 0 | — | — |
| 2021-05-18 | $18.28 | $22.01 | 500 | — | — |
| 2021-05-17 | $18.26 | $21.99 | 1,300 | — | — |
| 2021-05-14 | $18.41 | $22.17 | 0 | — | — |
| 2021-05-13 | $18.41 | $22.17 | 200 | — | — |
| 2021-05-12 | $18.71 | $22.53 | 700 | — | — |
| 2021-05-11 | $18.50 | $22.28 | 400 | — | — |
| 2021-05-10 | $18.51 | $22.29 | 1,500 | — | — |
| 2021-05-07 | $18.66 | $22.47 | 300 | — | — |
| 2021-05-06 | $18.32 | $22.06 | 0 | — | — |
| 2021-05-05 | $18.32 | $22.06 | 0 | — | — |
| 2021-05-04 | $18.32 | $22.06 | 0 | — | — |
| 2021-05-03 | $18.32 | $22.06 | 1,200 | — | — |
| 2021-04-30 | $18.68 | $22.49 | 0 | — | — |
| 2021-04-29 | $18.68 | $22.49 | 100 | — | — |
| 2021-04-28 | $18.65 | $22.46 | 400 | — | — |
| 2021-04-27 | $18.05 | $21.74 | 200 | — | — |
| 2021-04-26 | $18.49 | $22.27 | 0 | — | — |
| 2021-04-23 | $18.49 | $22.27 | 300 | — | — |
| 2021-04-22 | $18.18 | $21.89 | 2,200 | — | — |
| 2021-04-21 | $18.66 | $22.47 | 12,800 | — | — |
| 2021-04-20 | $18.33 | $22.07 | 6,900 | — | — |
| 2021-04-19 | $18.70 | $22.52 | 7,700 | — | — |
| 2021-04-16 | $18.24 | $21.96 | 4,300 | — | — |
| 2021-04-15 | $18.12 | $21.82 | 4,600 | — | — |
| 2021-04-14 | $18.71 | $22.53 | 6,300 | — | — |
| 2021-04-13 | $18.50 | $22.28 | 6,400 | — | — |
| 2021-04-12 | $18.71 | $22.53 | 3,200 | — | — |
| 2021-04-09 | $17.66 | $21.27 | 12,000 | — | — |
| 2021-04-08 | $17.50 | $21.07 | 4,400 | — | — |
| 2021-04-07 | $18.26 | $21.99 | 400 | — | — |
| 2021-04-06 | $18.75 | $22.58 | 700 | — | — |
| 2021-04-05 | $18.51 | $22.29 | 0 | — | — |
| 2021-04-01 | $18.51 | $22.29 | 6,200 | — | — |
| 2021-03-31 | $18.01 | $21.69 | 2,200 | — | — |
| 2021-03-30 | $18.75 | $22.58 | 4,800 | — | — |
| 2021-03-29 | $17.45 | $21.01 | 2,000 | — | — |
| 2021-03-26 | $18.18 | $21.89 | 1,300 | — | — |
| 2021-03-25 | $18.33 | $22.07 | 8,700 | — | — |
| 2021-03-24 | $17.43 | $20.99 | 9,400 | — | — |
| 2021-03-23 | $16.88 | $20.33 | 7,900 | — | — |
| 2021-03-22 | $16.15 | $19.45 | 4,100 | — | — |
| 2021-03-19 | $17.00 | $20.47 | 5,800 | — | — |
| 2021-03-18 | $17.00 | $20.47 | 7,400 | — | — |
| 2021-03-17 | $16.05 | $19.33 | 12,200 | — | — |
| 2021-03-16 | $15.44 | $18.59 | 1,000 | — | — |
| 2021-03-15 | $15.65 | $18.85 | 3,400 | — | — |
| 2021-03-12 | $15.33 | $18.46 | 4,500 | — | — |
| 2021-03-11 | $15.42 | $18.45 | 5,000 | — | — |
| 2021-03-10 | $15.69 | $18.77 | 1,400 | — | — |
| 2021-03-09 | $15.97 | $19.11 | 4,500 | — | — |
| 2021-03-08 | $15.60 | $18.66 | 14,300 | — | — |
| 2021-03-05 | $16.16 | $19.33 | 3,600 | — | — |
| 2021-03-04 | $16.40 | $19.62 | 1,600 | — | — |
| 2021-03-03 | $17.00 | $20.34 | 400 | — | — |
| 2021-03-02 | $17.00 | $20.34 | 1,400 | — | — |
| 2021-03-01 | $17.05 | $20.40 | 4,100 | — | — |
| 2021-02-26 | $16.91 | $20.23 | 13,900 | — | — |
| 2021-02-25 | $15.91 | $19.03 | 4,400 | — | — |
| 2021-02-24 | $15.80 | $18.90 | 3,600 | — | — |
| 2021-02-23 | $15.32 | $18.33 | 2,700 | — | — |
| 2021-02-22 | $15.60 | $18.66 | 15,100 | — | — |
| 2021-02-19 | $15.65 | $18.72 | 3,800 | — | — |
| 2021-02-18 | $15.45 | $18.48 | 7,900 | — | — |
| 2021-02-17 | $15.79 | $18.89 | 13,800 | — | — |
| 2021-02-16 | $15.80 | $18.90 | 8,800 | — | — |
| 2021-02-12 | $15.52 | $18.57 | 6,600 | — | — |
| 2021-02-11 | $15.75 | $18.84 | 3,200 | — | — |
| 2021-02-10 | $16.05 | $19.20 | 3,200 | — | — |
| 2021-02-09 | $15.96 | $19.09 | 2,400 | — | — |
| 2021-02-08 | $15.60 | $18.66 | 3,100 | — | — |
| 2021-02-05 | $16.00 | $19.14 | 2,600 | — | — |
| 2021-02-04 | $15.29 | $18.29 | 3,000 | — | — |
| 2021-02-03 | $15.60 | $18.66 | 24,100 | — | — |
| 2021-02-02 | $16.83 | $20.14 | 700 | — | — |
| 2021-02-01 | $16.55 | $19.80 | 8,300 | — | — |
| 2021-01-29 | $17.03 | $20.37 | 5,000 | — | — |
| 2021-01-28 | $17.88 | $21.39 | 18,800 | — | — |
| 2021-01-27 | $15.81 | $18.92 | 3,300 | — | — |
| 2021-01-26 | $16.37 | $19.59 | 1,100 | — | — |
| 2021-01-25 | $16.27 | $19.47 | 400 | — | — |
| 2021-01-22 | $15.88 | $19.00 | 4,100 | — | — |
| 2021-01-21 | $15.78 | $18.88 | 3,500 | — | — |
| 2021-01-20 | $15.28 | $18.28 | 26,800 | — | — |
| 2021-01-19 | $17.09 | $20.45 | 3,500 | — | — |
| 2021-01-15 | $16.83 | $20.14 | 1,200 | — | — |
| 2021-01-14 | $16.40 | $19.62 | 1,100 | — | — |
| 2021-01-13 | $16.33 | $19.54 | 400 | — | — |
| 2021-01-12 | $16.65 | $19.92 | 5,700 | — | — |
| 2021-01-11 | $16.59 | $19.85 | 1,200 | — | — |
| 2021-01-08 | $16.58 | $19.84 | 5,500 | — | — |
| 2021-01-07 | $17.00 | $20.34 | 4,200 | — | — |
| 2021-01-06 | $16.75 | $20.04 | 9,800 | — | — |
| 2021-01-05 | $16.19 | $19.37 | 9,200 | — | — |
| 2021-01-04 | $15.70 | $18.78 | 13,500 | — | — |