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
- 1984-07-17 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 | $16.00 | $16.00 | 154,800 | — | — |
| 2021-12-30 | $16.16 | $16.16 | 61,200 | — | — |
| 2021-12-29 | $16.18 | $16.18 | 42,600 | — | — |
| 2021-12-28 | $16.40 | $16.40 | 111,600 | — | — |
| 2021-12-27 | $16.60 | $16.60 | 123,600 | — | — |
| 2021-12-23 | $16.52 | $16.52 | 131,400 | — | — |
| 2021-12-22 | $16.00 | $16.00 | 94,800 | — | — |
| 2021-12-21 | $16.12 | $16.12 | 115,200 | — | — |
| 2021-12-20 | $15.61 | $15.61 | 132,600 | — | — |
| 2021-12-17 | $15.79 | $15.79 | 544,200 | — | — |
| 2021-12-16 | $16.25 | $16.25 | 156,000 | — | — |
| 2021-12-15 | $16.58 | $16.58 | 181,200 | — | — |
| 2021-12-14 | $16.20 | $16.20 | 146,400 | — | — |
| 2021-12-13 | $16.46 | $16.46 | 229,800 | — | — |
| 2021-12-10 | $16.75 | $16.75 | 79,200 | — | — |
| 2021-12-09 | $16.58 | $16.58 | 130,200 | — | — |
| 2021-12-08 | $16.72 | $16.72 | 133,800 | — | — |
| 2021-12-07 | $16.89 | $16.89 | 304,800 | — | — |
| 2021-12-06 | $16.76 | $16.76 | 176,400 | — | — |
| 2021-12-03 | $16.78 | $16.78 | 150,600 | — | — |
| 2021-12-02 | $17.99 | $17.99 | 181,800 | — | — |
| 2021-12-01 | $16.48 | $16.48 | 220,800 | — | — |
| 2021-11-30 | $15.17 | $15.17 | 340,200 | — | — |
| 2021-11-29 | $15.07 | $15.07 | 111,600 | — | — |
| 2021-11-26 | $14.70 | $14.70 | 98,400 | — | — |
| 2021-11-24 | $15.47 | $15.47 | 51,000 | — | — |
| 2021-11-23 | $15.13 | $15.12 | 122,400 | — | — |
| 2021-11-22 | $15.11 | $15.11 | 145,200 | — | — |
| 2021-11-19 | $14.59 | $14.59 | 144,000 | — | — |
| 2021-11-18 | $14.72 | $14.72 | 177,600 | — | — |
| 2021-11-17 | $14.63 | $14.63 | 177,600 | — | — |
| 2021-11-16 | $14.53 | $14.53 | 92,400 | — | — |
| 2021-11-15 | $14.39 | $14.39 | 123,600 | — | — |
| 2021-11-12 | $14.60 | $14.60 | 122,400 | — | — |
| 2021-11-11 | $15.69 | $15.69 | 80,400 | — | — |
| 2021-11-10 | $15.76 | $15.76 | 49,800 | — | — |
| 2021-11-09 | $15.71 | $15.71 | 56,400 | — | — |
| 2021-11-08 | $16.37 | $16.37 | 66,000 | — | — |
| 2021-11-05 | $16.38 | $16.38 | 111,600 | — | — |
| 2021-11-04 | $15.43 | $15.43 | 57,000 | — | — |
| 2021-11-03 | $15.56 | $15.56 | 79,800 | — | — |
| 2021-11-02 | $15.19 | $15.19 | 73,800 | — | — |
| 2021-11-01 | $14.88 | $14.88 | 58,200 | — | — |
| 2021-10-29 | $14.66 | $14.66 | 52,800 | — | — |
| 2021-10-28 | $14.69 | $14.69 | 36,000 | — | — |
| 2021-10-27 | $14.37 | $14.37 | 67,800 | — | — |
| 2021-10-26 | $14.34 | $14.34 | 99,600 | — | — |
| 2021-10-25 | $14.39 | $14.39 | 102,600 | — | — |
| 2021-10-22 | $14.08 | $14.08 | 39,000 | — | — |
| 2021-10-21 | $14.23 | $14.23 | 60,600 | — | — |
| 2021-10-20 | $14.33 | $14.33 | 51,000 | — | — |
| 2021-10-19 | $14.61 | $14.61 | 68,400 | — | — |
| 2021-10-18 | $14.40 | $14.40 | 80,400 | — | — |
| 2021-10-15 | $14.46 | $14.46 | 115,800 | — | — |
| 2021-10-14 | $14.56 | $14.56 | 160,200 | — | — |
| 2021-10-13 | $14.19 | $14.19 | 109,200 | — | — |
| 2021-10-12 | $14.26 | $14.26 | 112,800 | — | — |
| 2021-10-11 | $13.84 | $13.84 | 65,400 | — | — |
| 2021-10-08 | $13.93 | $13.92 | 27,000 | — | — |
| 2021-10-07 | $13.75 | $13.75 | 99,000 | — | — |
| 2021-10-06 | $13.24 | $13.24 | 180,000 | — | — |
| 2021-10-05 | $13.48 | $13.48 | 154,800 | — | — |
| 2021-10-04 | $13.54 | $13.54 | 69,000 | — | — |
| 2021-10-01 | $13.65 | $13.65 | 104,400 | — | — |
| 2021-09-30 | $13.31 | $13.31 | 64,200 | — | — |
| 2021-09-29 | $13.24 | $13.24 | 46,200 | — | — |
| 2021-09-28 | $13.31 | $13.31 | 78,000 | — | — |
| 2021-09-27 | $13.77 | $13.77 | 103,200 | — | — |
| 2021-09-24 | $13.63 | $13.63 | 62,400 | — | — |
| 2021-09-23 | $13.50 | $13.50 | 50,400 | — | — |
| 2021-09-22 | $13.52 | $13.52 | 75,600 | — | — |
| 2021-09-21 | $13.26 | $13.26 | 145,200 | — | — |
| 2021-09-20 | $12.97 | $12.97 | 202,200 | — | — |
| 2021-09-17 | $12.28 | $12.28 | 964,200 | — | — |
| 2021-09-16 | $12.57 | $12.57 | 214,800 | — | — |
| 2021-09-15 | $12.47 | $12.47 | 267,000 | — | — |
| 2021-09-14 | $12.52 | $12.52 | 323,400 | — | — |
| 2021-09-13 | $13.56 | $13.56 | 204,000 | — | — |
| 2021-09-10 | $13.42 | $13.42 | 151,800 | — | — |
| 2021-09-09 | $13.30 | $13.30 | 144,600 | — | — |
| 2021-09-08 | $13.37 | $13.37 | 96,600 | — | — |
| 2021-09-07 | $13.50 | $13.50 | 59,400 | — | — |
| 2021-09-03 | $13.46 | $13.46 | 75,000 | — | — |
| 2021-09-02 | $13.80 | $13.80 | 72,000 | — | — |
| 2021-09-01 | $14.25 | $14.25 | 152,400 | — | — |
| 2021-08-31 | $14.13 | $14.13 | 102,600 | — | — |
| 2021-08-30 | $14.11 | $14.10 | 82,200 | — | — |
| 2021-08-27 | $14.37 | $14.37 | 104,400 | — | — |
| 2021-08-26 | $13.55 | $13.55 | 76,200 | — | — |
| 2021-08-25 | $13.63 | $13.63 | 56,400 | — | — |
| 2021-08-24 | $13.62 | $13.62 | 94,200 | — | — |
| 2021-08-23 | $13.29 | $13.29 | 106,200 | — | — |
| 2021-08-20 | $13.29 | $13.29 | 160,200 | — | — |
| 2021-08-19 | $13.31 | $13.31 | 190,800 | — | — |
| 2021-08-18 | $13.33 | $13.33 | 178,200 | — | — |
| 2021-08-17 | $12.88 | $12.88 | 40,800 | — | — |
| 2021-08-16 | $13.03 | $13.03 | 47,400 | — | — |
| 2021-08-13 | $13.35 | $13.35 | 46,200 | — | — |
| 2021-08-12 | $13.66 | $13.66 | 52,200 | — | — |
| 2021-08-11 | $13.88 | $13.88 | 69,000 | — | — |
| 2021-08-10 | $13.87 | $13.87 | 70,800 | — | — |
| 2021-08-09 | $13.34 | $13.34 | 36,000 | — | — |
| 2021-08-06 | $13.73 | $13.73 | 43,200 | — | — |
| 2021-08-05 | $13.75 | $13.75 | 121,800 | — | — |
| 2021-08-04 | $13.29 | $13.29 | 192,000 | — | — |
| 2021-08-03 | $13.93 | $13.93 | 161,400 | — | — |
| 2021-08-02 | $13.45 | $13.45 | 68,400 | — | — |
| 2021-07-30 | $13.67 | $13.67 | 77,400 | — | — |
| 2021-07-29 | $13.58 | $13.58 | 47,400 | — | — |
| 2021-07-28 | $13.57 | $13.57 | 145,800 | — | — |
| 2021-07-27 | $13.18 | $13.18 | 87,600 | — | — |
| 2021-07-26 | $13.69 | $13.69 | 64,800 | — | — |
| 2021-07-23 | $13.27 | $13.27 | 49,800 | — | — |
| 2021-07-22 | $13.35 | $13.35 | 55,800 | — | — |
| 2021-07-21 | $13.71 | $13.71 | 92,400 | — | — |
| 2021-07-20 | $13.29 | $13.29 | 148,800 | — | — |
| 2021-07-19 | $12.81 | $12.81 | 248,400 | — | — |
| 2021-07-16 | $13.11 | $13.11 | 99,000 | — | — |
| 2021-07-15 | $13.18 | $13.18 | 183,600 | — | — |
| 2021-07-14 | $13.11 | $13.11 | 104,400 | — | — |
| 2021-07-13 | $14.27 | $14.27 | 157,200 | — | — |
| 2021-07-12 | $14.46 | $14.46 | 187,800 | — | — |
| 2021-07-09 | $14.59 | $14.59 | 171,000 | — | — |
| 2021-07-08 | $13.40 | $13.40 | 125,400 | — | — |
| 2021-07-07 | $13.34 | $13.34 | 111,600 | — | — |
| 2021-07-06 | $13.64 | $13.64 | 103,800 | — | — |
| 2021-07-02 | $14.38 | $14.38 | 96,600 | — | — |
| 2021-07-01 | $15.12 | $15.12 | 92,400 | — | — |
| 2021-06-30 | $15.03 | $15.03 | 90,000 | — | — |
| 2021-06-29 | $15.43 | $15.43 | 64,800 | — | — |
| 2021-06-28 | $15.10 | $15.10 | 139,800 | — | — |
| 2021-06-25 | $15.38 | $15.38 | 483,000 | — | — |
| 2021-06-24 | $16.05 | $16.05 | 52,800 | — | — |
| 2021-06-23 | $15.94 | $15.94 | 77,400 | — | — |
| 2021-06-22 | $16.13 | $16.13 | 117,600 | — | — |
| 2021-06-21 | $16.29 | $16.29 | 106,200 | — | — |
| 2021-06-18 | $16.35 | $16.35 | 523,200 | — | — |
| 2021-06-17 | $16.29 | $16.29 | 198,600 | — | — |
| 2021-06-16 | $16.65 | $16.65 | 177,000 | — | — |
| 2021-06-15 | $16.34 | $16.34 | 124,800 | — | — |
| 2021-06-14 | $16.18 | $16.18 | 145,800 | — | — |
| 2021-06-11 | $16.09 | $16.09 | 178,200 | — | — |
| 2021-06-10 | $16.19 | $16.19 | 176,400 | — | — |
| 2021-06-09 | $15.74 | $15.74 | 110,400 | — | — |
| 2021-06-08 | $15.67 | $15.67 | 83,400 | — | — |
| 2021-06-07 | $15.45 | $15.45 | 61,200 | — | — |
| 2021-06-04 | $15.43 | $15.43 | 102,600 | — | — |
| 2021-06-03 | $15.50 | $15.50 | 134,400 | — | — |
| 2021-06-02 | $16.18 | $16.18 | 118,200 | — | — |
| 2021-06-01 | $16.50 | $16.50 | 157,800 | — | — |
| 2021-05-28 | $16.00 | $16.00 | 132,600 | — | — |
| 2021-05-27 | $16.14 | $16.14 | 225,600 | — | — |
| 2021-05-26 | $15.67 | $15.67 | 252,000 | — | — |
| 2021-05-25 | $13.09 | $13.09 | 204,000 | — | — |
| 2021-05-24 | $13.34 | $13.34 | 164,400 | — | — |
| 2021-05-21 | $13.00 | $13.00 | 96,600 | — | — |
| 2021-05-20 | $12.90 | $12.90 | 163,800 | — | — |
| 2021-05-19 | $12.59 | $12.59 | 48,000 | — | — |
| 2021-05-18 | $13.14 | $13.14 | 60,600 | — | — |
| 2021-05-17 | $13.15 | $13.15 | 59,400 | — | — |
| 2021-05-14 | $13.40 | $13.40 | 103,200 | — | — |
| 2021-05-13 | $12.79 | $12.79 | 87,000 | — | — |
| 2021-05-12 | $12.61 | $12.61 | 93,600 | — | — |
| 2021-05-11 | $12.69 | $12.69 | 76,800 | — | — |
| 2021-05-10 | $12.74 | $12.74 | 181,200 | — | — |
| 2021-05-07 | $13.91 | $13.91 | 91,800 | — | — |
| 2021-05-06 | $13.63 | $13.63 | 46,800 | — | — |
| 2021-05-05 | $13.80 | $13.80 | 73,800 | — | — |
| 2021-05-04 | $14.19 | $14.19 | 96,000 | — | — |
| 2021-05-03 | $14.05 | $14.05 | 165,600 | — | — |
| 2021-04-30 | $13.46 | $13.46 | 132,600 | — | — |
| 2021-04-29 | $14.23 | $14.23 | 83,400 | — | — |
| 2021-04-28 | $14.20 | $14.20 | 65,400 | — | — |
| 2021-04-27 | $13.88 | $13.88 | 90,600 | — | — |
| 2021-04-26 | $13.72 | $13.72 | 146,400 | — | — |
| 2021-04-23 | $13.17 | $13.17 | 152,400 | — | — |
| 2021-04-22 | $13.45 | $13.45 | 89,400 | — | — |
| 2021-04-21 | $13.65 | $13.65 | 71,400 | — | — |
| 2021-04-20 | $13.52 | $13.52 | 126,600 | — | — |
| 2021-04-19 | $13.76 | $13.76 | 127,200 | — | — |
| 2021-04-16 | $13.95 | $13.95 | 136,200 | — | — |
| 2021-04-15 | $14.18 | $14.18 | 76,200 | — | — |
| 2021-04-14 | $14.29 | $14.29 | 90,600 | — | — |
| 2021-04-13 | $13.94 | $13.94 | 84,000 | — | — |
| 2021-04-12 | $14.03 | $14.03 | 90,600 | — | — |
| 2021-04-09 | $14.38 | $14.38 | 151,800 | — | — |
| 2021-04-08 | $14.40 | $14.40 | 157,800 | — | — |
| 2021-04-07 | $14.07 | $14.07 | 129,600 | — | — |
| 2021-04-06 | $14.34 | $14.34 | 67,200 | — | — |
| 2021-04-05 | $14.11 | $14.11 | 141,600 | — | — |
| 2021-04-01 | $14.86 | $14.86 | 68,400 | — | — |
| 2021-03-31 | $14.03 | $14.03 | 233,400 | — | — |
| 2021-03-30 | $14.31 | $14.31 | 79,200 | — | — |
| 2021-03-29 | $14.06 | $14.06 | 157,800 | — | — |
| 2021-03-26 | $14.88 | $14.88 | 86,400 | — | — |
| 2021-03-25 | $14.46 | $14.46 | 181,800 | — | — |
| 2021-03-24 | $14.98 | $14.98 | 164,400 | — | — |
| 2021-03-23 | $14.66 | $14.66 | 123,000 | — | — |
| 2021-03-22 | $15.41 | $15.41 | 117,000 | — | — |
| 2021-03-19 | $16.41 | $16.41 | 668,400 | — | — |
| 2021-03-18 | $16.00 | $16.00 | 123,600 | — | — |
| 2021-03-17 | $16.90 | $16.90 | 146,400 | — | — |
| 2021-03-16 | $16.60 | $16.60 | 107,400 | — | — |
| 2021-03-15 | $17.75 | $17.75 | 108,000 | — | — |
| 2021-03-12 | $18.41 | $18.41 | 109,800 | — | — |
| 2021-03-11 | $19.08 | $19.08 | 108,000 | — | — |
| 2021-03-10 | $19.19 | $19.19 | 106,800 | — | — |
| 2021-03-09 | $18.24 | $18.24 | 131,400 | — | — |
| 2021-03-08 | $18.92 | $18.92 | 192,600 | — | — |
| 2021-03-05 | $18.27 | $18.27 | 223,800 | — | — |
| 2021-03-04 | $16.15 | $16.15 | 205,200 | — | — |
| 2021-03-03 | $16.00 | $15.99 | 102,000 | — | — |
| 2021-03-02 | $16.16 | $16.16 | 111,600 | — | — |
| 2021-03-01 | $16.38 | $16.38 | 133,200 | — | — |
| 2021-02-26 | $15.68 | $15.68 | 241,800 | — | — |
| 2021-02-25 | $15.68 | $15.68 | 75,600 | — | — |
| 2021-02-24 | $16.50 | $16.50 | 139,200 | — | — |
| 2021-02-23 | $16.07 | $16.07 | 172,200 | — | — |
| 2021-02-22 | $15.62 | $15.62 | 168,600 | — | — |
| 2021-02-19 | $15.17 | $15.17 | 184,200 | — | — |
| 2021-02-18 | $14.84 | $14.84 | 123,600 | — | — |
| 2021-02-17 | $15.20 | $15.20 | 86,400 | — | — |
| 2021-02-16 | $15.20 | $15.20 | 118,200 | — | — |
| 2021-02-12 | $15.19 | $15.19 | 174,600 | — | — |
| 2021-02-11 | $15.90 | $15.90 | 117,600 | — | — |
| 2021-02-10 | $15.86 | $15.86 | 137,400 | — | — |
| 2021-02-09 | $15.86 | $15.86 | 129,600 | — | — |
| 2021-02-08 | $15.29 | $15.29 | 117,600 | — | — |
| 2021-02-05 | $14.18 | $14.18 | 87,600 | — | — |
| 2021-02-04 | $14.07 | $14.07 | 104,400 | — | — |
| 2021-02-03 | $14.34 | $14.34 | 86,400 | — | — |
| 2021-02-02 | $13.96 | $13.96 | 144,000 | — | — |
| 2021-02-01 | $13.20 | $13.20 | 141,000 | — | — |
| 2021-01-29 | $12.75 | $12.75 | 144,000 | — | — |
| 2021-01-28 | $13.26 | $13.26 | 154,800 | — | — |
| 2021-01-27 | $13.70 | $13.70 | 125,400 | — | — |
| 2021-01-26 | $14.16 | $14.16 | 102,000 | — | — |
| 2021-01-25 | $14.48 | $14.48 | 122,400 | — | — |
| 2021-01-22 | $14.75 | $14.75 | 126,600 | — | — |
| 2021-01-21 | $14.45 | $14.45 | 141,000 | — | — |
| 2021-01-20 | $15.32 | $15.32 | 134,400 | — | — |
| 2021-01-19 | $15.35 | $15.35 | 172,800 | — | — |
| 2021-01-15 | $14.29 | $14.29 | 110,400 | — | — |
| 2021-01-14 | $15.07 | $15.07 | 129,000 | — | — |
| 2021-01-13 | $14.49 | $14.49 | 79,800 | — | — |
| 2021-01-12 | $15.04 | $15.04 | 145,200 | — | — |
| 2021-01-11 | $14.01 | $14.01 | 95,400 | — | — |
| 2021-01-08 | $13.94 | $13.94 | 70,200 | — | — |
| 2021-01-07 | $14.75 | $14.75 | 111,600 | — | — |
| 2021-01-06 | $14.77 | $14.77 | 222,000 | — | — |
| 2021-01-05 | $13.92 | $13.92 | 158,400 | — | — |
| 2021-01-04 | $13.03 | $13.03 | 156,000 | — | — |