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
- 1982-04-26 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 | $16.40 | $49.58 | 451,800 | — | — |
| 2021-12-30 | $16.12 | $48.73 | 272,000 | — | — |
| 2021-12-29 | $16.40 | $49.58 | 390,600 | — | — |
| 2021-12-28 | $16.40 | $49.58 | 302,300 | — | — |
| 2021-12-27 | $16.38 | $49.52 | 146,700 | — | — |
| 2021-12-23 | $16.21 | $49.01 | 176,400 | — | — |
| 2021-12-22 | $16.16 | $48.85 | 178,700 | — | — |
| 2021-12-21 | $15.97 | $48.28 | 266,300 | — | — |
| 2021-12-20 | $15.27 | $46.16 | 428,100 | — | — |
| 2021-12-17 | $15.70 | $47.46 | 541,700 | — | — |
| 2021-12-16 | $15.59 | $47.13 | 459,800 | — | — |
| 2021-12-15 | $15.60 | $47.16 | 455,900 | — | — |
| 2021-12-14 | $15.90 | $48.07 | 629,400 | — | — |
| 2021-12-13 | $17.09 | $51.67 | 393,100 | — | — |
| 2021-12-10 | $17.80 | $53.81 | 249,100 | — | — |
| 2021-12-09 | $17.89 | $54.08 | 198,900 | — | — |
| 2021-12-08 | $18.39 | $55.60 | 320,300 | — | — |
| 2021-12-07 | $18.59 | $56.20 | 412,900 | — | — |
| 2021-12-06 | $17.92 | $54.18 | 447,300 | — | — |
| 2021-12-03 | $17.53 | $53.00 | 424,300 | — | — |
| 2021-12-02 | $17.61 | $53.24 | 942,700 | — | — |
| 2021-12-01 | $16.41 | $49.61 | 804,500 | — | — |
| 2021-11-30 | $16.28 | $49.22 | 681,900 | — | — |
| 2021-11-29 | $15.78 | $47.71 | 352,700 | — | — |
| 2021-11-26 | $15.54 | $46.98 | 509,900 | — | — |
| 2021-11-24 | $16.70 | $50.49 | 141,500 | — | — |
| 2021-11-23 | $16.84 | $50.91 | 436,700 | — | — |
| 2021-11-22 | $15.82 | $47.83 | 357,300 | — | — |
| 2021-11-19 | $15.69 | $47.43 | 302,500 | — | — |
| 2021-11-18 | $16.20 | $48.98 | 370,300 | — | — |
| 2021-11-17 | $16.63 | $50.28 | 191,700 | — | — |
| 2021-11-16 | $16.72 | $50.55 | 268,400 | — | — |
| 2021-11-15 | $17.16 | $51.88 | 218,000 | — | — |
| 2021-11-12 | $16.89 | $51.06 | 261,400 | — | — |
| 2021-11-11 | $17.18 | $51.94 | 189,200 | — | — |
| 2021-11-10 | $16.76 | $50.67 | 398,900 | — | — |
| 2021-11-09 | $17.92 | $54.18 | 364,600 | — | — |
| 2021-11-08 | $18.11 | $54.75 | 466,800 | — | — |
| 2021-11-05 | $17.31 | $52.33 | 295,500 | — | — |
| 2021-11-04 | $17.14 | $51.82 | 535,800 | — | — |
| 2021-11-03 | $16.86 | $50.97 | 448,800 | — | — |
| 2021-11-02 | $16.66 | $50.37 | 283,100 | — | — |
| 2021-11-01 | $17.05 | $51.55 | 236,600 | — | — |
| 2021-10-29 | $16.76 | $50.67 | 329,100 | — | — |
| 2021-10-28 | $16.96 | $51.27 | 417,900 | — | — |
| 2021-10-27 | $17.08 | $51.64 | 322,300 | — | — |
| 2021-10-26 | $17.57 | $53.12 | 277,400 | — | — |
| 2021-10-25 | $17.73 | $53.60 | 282,500 | — | — |
| 2021-10-22 | $17.71 | $53.54 | 472,600 | — | — |
| 2021-10-21 | $17.31 | $52.33 | 758,700 | — | — |
| 2021-10-20 | $18.69 | $56.50 | 422,800 | — | — |
| 2021-10-19 | $18.48 | $55.87 | 274,700 | — | — |
| 2021-10-18 | $18.82 | $56.90 | 472,900 | — | — |
| 2021-10-15 | $18.78 | $56.78 | 516,200 | — | — |
| 2021-10-14 | $18.38 | $55.57 | 532,200 | — | — |
| 2021-10-13 | $18.66 | $56.41 | 294,500 | — | — |
| 2021-10-12 | $18.44 | $55.75 | 547,100 | — | — |
| 2021-10-11 | $19.18 | $57.98 | 287,200 | — | — |
| 2021-10-08 | $19.31 | $58.38 | 385,100 | — | — |
| 2021-10-07 | $18.92 | $57.20 | 778,300 | — | — |
| 2021-10-06 | $19.56 | $59.13 | 652,900 | — | — |
| 2021-10-05 | $19.62 | $59.31 | 507,100 | — | — |
| 2021-10-04 | $19.38 | $58.59 | 762,200 | — | — |
| 2021-10-01 | $18.74 | $56.65 | 451,900 | — | — |
| 2021-09-30 | $18.84 | $56.96 | 886,500 | — | — |
| 2021-09-29 | $18.07 | $54.63 | 696,900 | — | — |
| 2021-09-28 | $18.07 | $54.63 | 1,536,300 | — | — |
| 2021-09-27 | $17.43 | $52.69 | 843,700 | — | — |
| 2021-09-24 | $16.52 | $49.94 | 249,300 | — | — |
| 2021-09-23 | $16.95 | $51.24 | 459,400 | — | — |
| 2021-09-22 | $16.51 | $49.91 | 807,000 | — | — |
| 2021-09-21 | $15.52 | $46.92 | 768,100 | — | — |
| 2021-09-20 | $14.97 | $45.26 | 626,500 | — | — |
| 2021-09-17 | $15.44 | $46.68 | 570,900 | — | — |
| 2021-09-16 | $16.25 | $49.13 | 629,300 | — | — |
| 2021-09-15 | $17.12 | $51.76 | 473,600 | — | — |
| 2021-09-14 | $16.36 | $49.46 | 549,500 | — | — |
| 2021-09-13 | $17.02 | $51.45 | 1,112,700 | — | — |
| 2021-09-10 | $15.52 | $46.92 | 351,000 | — | — |
| 2021-09-09 | $15.26 | $46.13 | 327,600 | — | — |
| 2021-09-08 | $15.00 | $45.35 | 449,400 | — | — |
| 2021-09-07 | $14.92 | $45.11 | 266,900 | — | — |
| 2021-09-03 | $15.30 | $46.25 | 478,000 | — | — |
| 2021-09-02 | $15.10 | $45.65 | 360,000 | — | — |
| 2021-09-01 | $15.40 | $46.56 | 305,700 | — | — |
| 2021-08-31 | $15.37 | $46.47 | 549,700 | — | — |
| 2021-08-30 | $15.27 | $46.16 | 379,400 | — | — |
| 2021-08-27 | $15.28 | $46.19 | 525,100 | — | — |
| 2021-08-26 | $14.63 | $44.23 | 518,500 | — | — |
| 2021-08-25 | $14.87 | $44.95 | 297,000 | — | — |
| 2021-08-24 | $15.07 | $45.56 | 645,400 | — | — |
| 2021-08-23 | $13.73 | $41.51 | 912,400 | — | — |
| 2021-08-20 | $12.90 | $39.00 | 629,700 | — | — |
| 2021-08-19 | $12.83 | $38.79 | 803,200 | — | — |
| 2021-08-18 | $13.90 | $42.02 | 517,000 | — | — |
| 2021-08-17 | $14.10 | $42.63 | 478,200 | — | — |
| 2021-08-16 | $13.95 | $42.17 | 578,300 | — | — |
| 2021-08-13 | $14.58 | $44.08 | 339,600 | — | — |
| 2021-08-12 | $14.79 | $44.71 | 278,600 | — | — |
| 2021-08-11 | $14.92 | $45.11 | 261,200 | — | — |
| 2021-08-10 | $14.60 | $44.14 | 391,000 | — | — |
| 2021-08-09 | $14.71 | $44.47 | 312,200 | — | — |
| 2021-08-06 | $15.17 | $45.86 | 340,600 | — | — |
| 2021-08-05 | $14.91 | $45.08 | 394,700 | — | — |
| 2021-08-04 | $15.23 | $46.04 | 413,300 | — | — |
| 2021-08-03 | $15.48 | $46.80 | 455,400 | — | — |
| 2021-08-02 | $14.89 | $45.02 | 293,500 | — | — |
| 2021-07-30 | $14.94 | $45.17 | 301,300 | — | — |
| 2021-07-29 | $15.22 | $46.01 | 439,500 | — | — |
| 2021-07-28 | $14.82 | $44.80 | 338,300 | — | — |
| 2021-07-27 | $14.49 | $43.81 | 286,000 | — | — |
| 2021-07-26 | $15.06 | $45.53 | 467,600 | — | — |
| 2021-07-23 | $14.70 | $44.44 | 254,000 | — | — |
| 2021-07-22 | $14.74 | $44.56 | 318,000 | — | — |
| 2021-07-21 | $14.99 | $45.32 | 289,100 | — | — |
| 2021-07-20 | $14.55 | $43.99 | 737,600 | — | — |
| 2021-07-19 | $13.97 | $42.23 | 1,207,800 | — | — |
| 2021-07-16 | $14.36 | $43.41 | 534,500 | — | — |
| 2021-07-15 | $14.37 | $43.44 | 995,500 | — | — |
| 2021-07-14 | $15.54 | $46.98 | 731,900 | — | — |
| 2021-07-13 | $15.14 | $45.77 | 400,800 | — | — |
| 2021-07-12 | $15.65 | $47.31 | 311,200 | — | — |
| 2021-07-09 | $15.63 | $47.25 | 766,200 | — | — |
| 2021-07-08 | $14.74 | $44.56 | 501,700 | — | — |
| 2021-07-07 | $15.12 | $45.71 | 394,100 | — | — |
| 2021-07-06 | $15.16 | $45.83 | 370,800 | — | — |
| 2021-07-02 | $15.30 | $46.25 | 250,800 | — | — |
| 2021-07-01 | $15.57 | $47.07 | 402,700 | — | — |
| 2021-06-30 | $15.33 | $46.35 | 222,700 | — | — |
| 2021-06-29 | $15.23 | $46.04 | 289,000 | — | — |
| 2021-06-28 | $15.22 | $46.01 | 403,000 | — | — |
| 2021-06-25 | $16.01 | $48.40 | 353,700 | — | — |
| 2021-06-24 | $15.87 | $47.98 | 333,100 | — | — |
| 2021-06-23 | $15.37 | $46.47 | 411,000 | — | — |
| 2021-06-22 | $15.03 | $45.44 | 426,600 | — | — |
| 2021-06-21 | $14.91 | $45.08 | 660,300 | — | — |
| 2021-06-18 | $14.75 | $44.59 | 1,309,300 | — | — |
| 2021-06-17 | $15.96 | $48.25 | 652,400 | — | — |
| 2021-06-16 | $16.90 | $51.09 | 296,900 | — | — |
| 2021-06-15 | $17.01 | $51.42 | 243,100 | — | — |
| 2021-06-14 | $17.23 | $52.09 | 367,300 | — | — |
| 2021-06-11 | $16.87 | $51.00 | 281,800 | — | — |
| 2021-06-10 | $17.33 | $52.39 | 512,500 | — | — |
| 2021-06-09 | $16.84 | $50.91 | 324,900 | — | — |
| 2021-06-08 | $17.04 | $51.51 | 439,100 | — | — |
| 2021-06-07 | $17.28 | $52.24 | 270,600 | — | — |
| 2021-06-04 | $17.37 | $52.51 | 218,500 | — | — |
| 2021-06-03 | $17.02 | $51.45 | 554,100 | — | — |
| 2021-06-02 | $17.88 | $54.05 | 483,500 | — | — |
| 2021-06-01 | $17.46 | $52.78 | 583,100 | — | — |
| 2021-05-28 | $16.36 | $49.46 | 221,800 | — | — |
| 2021-05-27 | $16.43 | $49.67 | 236,300 | — | — |
| 2021-05-26 | $16.23 | $49.07 | 302,000 | — | — |
| 2021-05-25 | $15.72 | $47.52 | 445,700 | — | — |
| 2021-05-24 | $16.18 | $48.91 | 423,700 | — | — |
| 2021-05-21 | $15.66 | $47.34 | 395,700 | — | — |
| 2021-05-20 | $15.84 | $47.89 | 452,600 | — | — |
| 2021-05-19 | $16.06 | $48.55 | 438,200 | — | — |
| 2021-05-18 | $16.53 | $49.97 | 569,000 | — | — |
| 2021-05-17 | $16.87 | $51.00 | 383,200 | — | — |
| 2021-05-14 | $16.97 | $51.30 | 316,700 | — | — |
| 2021-05-13 | $16.49 | $49.85 | 383,200 | — | — |
| 2021-05-12 | $16.66 | $50.37 | 410,100 | — | — |
| 2021-05-11 | $17.15 | $51.85 | 494,000 | — | — |
| 2021-05-10 | $16.81 | $50.82 | 1,199,900 | — | — |
| 2021-05-07 | $17.38 | $52.54 | 468,300 | — | — |
| 2021-05-06 | $17.10 | $51.70 | 381,500 | — | — |
| 2021-05-05 | $16.90 | $51.09 | 621,400 | — | — |
| 2021-05-04 | $16.57 | $50.09 | 441,600 | — | — |
| 2021-05-03 | $16.79 | $50.76 | 506,700 | — | — |
| 2021-04-30 | $16.71 | $50.52 | 605,800 | — | — |
| 2021-04-29 | $17.65 | $53.36 | 531,500 | — | — |
| 2021-04-28 | $17.82 | $53.87 | 559,600 | — | — |
| 2021-04-27 | $16.76 | $50.67 | 261,500 | — | — |
| 2021-04-26 | $16.85 | $50.94 | 534,900 | — | — |
| 2021-04-23 | $17.01 | $51.42 | 895,900 | — | — |
| 2021-04-22 | $16.30 | $49.28 | 819,500 | — | — |
| 2021-04-21 | $16.89 | $51.06 | 973,500 | — | — |
| 2021-04-20 | $16.05 | $48.52 | 1,387,200 | — | — |
| 2021-04-19 | $16.48 | $49.82 | 885,400 | — | — |
| 2021-04-16 | $16.28 | $49.22 | 601,100 | — | — |
| 2021-04-15 | $16.50 | $49.88 | 579,400 | — | — |
| 2021-04-14 | $16.05 | $48.52 | 642,100 | — | — |
| 2021-04-13 | $15.45 | $46.71 | 635,800 | — | — |
| 2021-04-12 | $14.42 | $43.59 | 447,500 | — | — |
| 2021-04-09 | $14.48 | $43.78 | 694,500 | — | — |
| 2021-04-08 | $15.02 | $45.41 | 545,800 | — | — |
| 2021-04-07 | $14.99 | $45.32 | 370,600 | — | — |
| 2021-04-06 | $15.00 | $45.35 | 389,800 | — | — |
| 2021-04-05 | $14.93 | $45.14 | 352,400 | — | — |
| 2021-04-01 | $15.07 | $45.56 | 676,300 | — | — |
| 2021-03-31 | $14.49 | $43.81 | 628,500 | — | — |
| 2021-03-30 | $14.41 | $43.56 | 308,500 | — | — |
| 2021-03-29 | $14.52 | $43.90 | 397,600 | — | — |
| 2021-03-26 | $14.62 | $44.20 | 506,100 | — | — |
| 2021-03-25 | $14.15 | $42.78 | 658,900 | — | — |
| 2021-03-24 | $14.02 | $42.38 | 447,400 | — | — |
| 2021-03-23 | $13.69 | $41.39 | 874,900 | — | — |
| 2021-03-22 | $14.34 | $43.35 | 242,500 | — | — |
| 2021-03-19 | $14.53 | $43.93 | 545,700 | — | — |
| 2021-03-18 | $14.55 | $43.99 | 1,151,000 | — | — |
| 2021-03-17 | $15.57 | $47.07 | 421,200 | — | — |
| 2021-03-16 | $15.01 | $45.38 | 503,500 | — | — |
| 2021-03-15 | $15.22 | $46.01 | 427,300 | — | — |
| 2021-03-12 | $15.33 | $46.35 | 403,800 | — | — |
| 2021-03-11 | $15.14 | $45.77 | 523,500 | — | — |
| 2021-03-10 | $15.28 | $46.19 | 502,500 | — | — |
| 2021-03-09 | $14.79 | $44.71 | 816,900 | — | — |
| 2021-03-08 | $14.58 | $44.08 | 1,106,200 | — | — |
| 2021-03-05 | $14.40 | $43.53 | 1,764,400 | — | — |
| 2021-03-04 | $13.46 | $40.69 | 2,060,900 | — | — |
| 2021-03-03 | $12.51 | $37.82 | 535,700 | — | — |
| 2021-03-02 | $12.81 | $38.73 | 547,300 | — | — |
| 2021-03-01 | $13.08 | $39.54 | 522,400 | — | — |
| 2021-02-26 | $12.56 | $37.97 | 917,500 | — | — |
| 2021-02-25 | $13.08 | $39.54 | 849,200 | — | — |
| 2021-02-24 | $14.02 | $42.38 | 1,308,300 | — | — |
| 2021-02-23 | $13.43 | $40.60 | 928,400 | — | — |
| 2021-02-22 | $13.65 | $41.27 | 416,200 | — | — |
| 2021-02-19 | $13.93 | $42.11 | 704,600 | — | — |
| 2021-02-18 | $13.39 | $40.48 | 600,900 | — | — |
| 2021-02-17 | $13.55 | $40.96 | 973,600 | — | — |
| 2021-02-16 | $14.04 | $42.45 | 640,600 | — | — |
| 2021-02-12 | $13.75 | $41.57 | 714,400 | — | — |
| 2021-02-11 | $13.22 | $39.97 | 795,100 | — | — |
| 2021-02-10 | $13.58 | $41.05 | 823,500 | — | — |
| 2021-02-09 | $13.57 | $41.02 | 783,300 | — | — |
| 2021-02-08 | $13.62 | $41.18 | 1,093,500 | — | — |
| 2021-02-05 | $13.39 | $40.48 | 889,500 | — | — |
| 2021-02-04 | $13.24 | $40.03 | 1,400,400 | — | — |
| 2021-02-03 | $12.93 | $39.09 | 1,942,700 | — | — |
| 2021-02-02 | $11.27 | $34.07 | 1,080,100 | — | — |
| 2021-02-01 | $10.89 | $32.92 | 1,075,700 | — | — |
| 2021-01-29 | $10.44 | $31.56 | 1,604,700 | — | — |
| 2021-01-28 | $9.98 | $30.17 | 788,900 | — | — |
| 2021-01-27 | $9.86 | $29.81 | 1,047,700 | — | — |
| 2021-01-26 | $9.87 | $29.84 | 966,400 | — | — |
| 2021-01-25 | $10.24 | $30.96 | 1,306,900 | — | — |
| 2021-01-22 | $10.67 | $32.26 | 937,400 | — | — |
| 2021-01-21 | $10.80 | $32.65 | 855,400 | — | — |
| 2021-01-20 | $11.15 | $33.71 | 1,443,900 | — | — |
| 2021-01-19 | $11.35 | $34.31 | 1,055,200 | — | — |
| 2021-01-15 | $10.73 | $32.44 | 1,642,000 | — | — |
| 2021-01-14 | $11.54 | $34.89 | 1,004,200 | — | — |
| 2021-01-13 | $11.03 | $33.35 | 1,234,400 | — | — |
| 2021-01-12 | $11.18 | $33.80 | 1,078,000 | — | — |
| 2021-01-11 | $10.70 | $32.35 | 886,700 | — | — |
| 2021-01-08 | $10.71 | $32.38 | 1,576,900 | — | — |
| 2021-01-07 | $10.19 | $30.81 | 1,034,900 | — | — |
| 2021-01-06 | $9.73 | $29.42 | 1,660,800 | — | — |
| 2021-01-05 | $9.03 | $27.30 | 1,439,600 | — | — |
| 2021-01-04 | $8.77 | $26.51 | 1,114,500 | — | — |