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 2026-09-04
- 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 | $19.08 | $19.87 | 79,100 | — | — |
| 2021-12-30 | $19.03 | $19.82 | 55,100 | — | — |
| 2021-12-29 | $18.78 | $19.56 | 39,100 | — | — |
| 2021-12-28 | $18.67 | $19.45 | 27,600 | — | — |
| 2021-12-27 | $18.72 | $19.50 | 40,600 | — | — |
| 2021-12-23 | $18.49 | $19.26 | 38,300 | — | — |
| 2021-12-22 | $18.54 | $19.31 | 58,100 | — | — |
| 2021-12-21 | $18.31 | $19.07 | 82,700 | — | — |
| 2021-12-20 | $17.98 | $18.73 | 71,900 | — | — |
| 2021-12-17 | $18.54 | $19.31 | 115,200 | — | — |
| 2021-12-16 | $18.64 | $19.42 | 59,100 | — | — |
| 2021-12-15 | $18.69 | $19.47 | 55,800 | — | — |
| 2021-12-14 | $18.12 | $18.87 | 45,600 | — | — |
| 2021-12-13 | $18.08 | $18.83 | 55,200 | — | — |
| 2021-12-10 | $18.28 | $19.04 | 33,300 | — | — |
| 2021-12-09 | $18.47 | $19.24 | 59,500 | — | — |
| 2021-12-08 | $18.73 | $19.51 | 33,600 | — | — |
| 2021-12-07 | $18.62 | $19.39 | 46,600 | — | — |
| 2021-12-06 | $18.35 | $19.11 | 52,900 | — | — |
| 2021-12-03 | $17.88 | $18.62 | 54,000 | — | — |
| 2021-12-02 | $18.40 | $19.17 | 71,000 | — | — |
| 2021-12-01 | $17.95 | $18.70 | 99,100 | — | — |
| 2021-11-30 | $18.30 | $19.06 | 108,100 | — | — |
| 2021-11-29 | $18.70 | $19.48 | 126,700 | — | — |
| 2021-11-26 | $18.85 | $19.63 | 57,900 | — | — |
| 2021-11-24 | $19.73 | $20.55 | 41,700 | — | — |
| 2021-11-23 | $19.91 | $20.74 | 37,800 | — | — |
| 2021-11-22 | $19.85 | $20.68 | 49,100 | — | — |
| 2021-11-19 | $19.85 | $20.68 | 61,900 | — | — |
| 2021-11-18 | $20.13 | $20.97 | 54,100 | — | — |
| 2021-11-17 | $20.14 | $20.98 | 265,700 | — | — |
| 2021-11-16 | $20.90 | $21.77 | 53,400 | — | — |
| 2021-11-15 | $21.19 | $22.07 | 67,400 | — | — |
| 2021-11-12 | $21.27 | $22.15 | 76,600 | — | — |
| 2021-11-11 | $21.31 | $22.20 | 59,000 | — | — |
| 2021-11-10 | $21.15 | $22.03 | 82,800 | — | — |
| 2021-11-09 | $21.25 | $22.13 | 93,600 | — | — |
| 2021-11-08 | $20.96 | $21.83 | 66,000 | — | — |
| 2021-11-05 | $20.36 | $21.21 | 98,600 | — | — |
| 2021-11-04 | $20.57 | $21.43 | 103,400 | — | — |
| 2021-11-03 | $19.68 | $20.50 | 128,400 | — | — |
| 2021-11-02 | $19.13 | $19.93 | 50,000 | — | — |
| 2021-11-01 | $19.32 | $20.12 | 82,300 | — | — |
| 2021-10-29 | $18.21 | $18.97 | 136,300 | — | — |
| 2021-10-28 | $18.40 | $19.17 | 58,300 | — | — |
| 2021-10-27 | $18.36 | $19.12 | 126,000 | — | — |
| 2021-10-26 | $18.72 | $19.50 | 62,200 | — | — |
| 2021-10-25 | $18.67 | $19.45 | 53,800 | — | — |
| 2021-10-22 | $18.52 | $19.29 | 43,400 | — | — |
| 2021-10-21 | $18.59 | $19.36 | 58,400 | — | — |
| 2021-10-20 | $18.33 | $19.09 | 51,600 | — | — |
| 2021-10-19 | $18.08 | $18.83 | 44,200 | — | — |
| 2021-10-18 | $17.93 | $18.68 | 46,800 | — | — |
| 2021-10-15 | $18.12 | $18.87 | 117,200 | — | — |
| 2021-10-14 | $18.51 | $19.28 | 55,200 | — | — |
| 2021-10-13 | $18.46 | $19.23 | 48,100 | — | — |
| 2021-10-12 | $18.26 | $19.02 | 51,500 | — | — |
| 2021-10-11 | $18.19 | $18.95 | 42,200 | — | — |
| 2021-10-08 | $18.17 | $18.93 | 50,700 | — | — |
| 2021-10-07 | $18.19 | $18.95 | 45,700 | — | — |
| 2021-10-06 | $17.97 | $18.72 | 50,400 | — | — |
| 2021-10-05 | $17.42 | $18.14 | 34,800 | — | — |
| 2021-10-04 | $17.50 | $18.23 | 54,200 | — | — |
| 2021-10-01 | $17.88 | $18.62 | 79,000 | — | — |
| 2021-09-30 | $17.76 | $18.50 | 61,900 | — | — |
| 2021-09-29 | $17.86 | $18.60 | 57,900 | — | — |
| 2021-09-28 | $17.95 | $18.70 | 74,700 | — | — |
| 2021-09-27 | $17.80 | $18.54 | 126,000 | — | — |
| 2021-09-24 | $17.36 | $18.08 | 70,800 | — | — |
| 2021-09-23 | $17.34 | $18.06 | 110,100 | — | — |
| 2021-09-22 | $17.38 | $18.10 | 101,300 | — | — |
| 2021-09-21 | $17.60 | $18.33 | 57,700 | — | — |
| 2021-09-20 | $17.87 | $18.61 | 131,000 | — | — |
| 2021-09-17 | $18.20 | $18.96 | 270,700 | — | — |
| 2021-09-16 | $18.85 | $19.63 | 49,900 | — | — |
| 2021-09-15 | $18.77 | $19.55 | 67,400 | — | — |
| 2021-09-14 | $18.91 | $19.70 | 59,400 | — | — |
| 2021-09-13 | $19.25 | $20.05 | 91,300 | — | — |
| 2021-09-10 | $18.66 | $19.44 | 52,000 | — | — |
| 2021-09-09 | $18.56 | $19.33 | 52,000 | — | — |
| 2021-09-08 | $18.96 | $19.75 | 57,300 | — | — |
| 2021-09-07 | $19.03 | $19.82 | 36,100 | — | — |
| 2021-09-03 | $19.29 | $20.09 | 47,200 | — | — |
| 2021-09-02 | $19.43 | $20.24 | 53,400 | — | — |
| 2021-09-01 | $19.26 | $20.06 | 73,100 | — | — |
| 2021-08-31 | $19.22 | $20.02 | 65,800 | — | — |
| 2021-08-30 | $19.12 | $19.92 | 50,500 | — | — |
| 2021-08-27 | $19.14 | $19.94 | 46,800 | — | — |
| 2021-08-26 | $19.03 | $19.82 | 62,600 | — | — |
| 2021-08-25 | $18.88 | $19.67 | 73,500 | — | — |
| 2021-08-24 | $19.07 | $19.86 | 72,800 | — | — |
| 2021-08-23 | $19.36 | $20.17 | 61,300 | — | — |
| 2021-08-20 | $19.47 | $20.28 | 82,600 | — | — |
| 2021-08-19 | $19.37 | $20.18 | 122,200 | — | — |
| 2021-08-18 | $19.20 | $20.00 | 78,200 | — | — |
| 2021-08-17 | $19.13 | $19.93 | 107,600 | — | — |
| 2021-08-16 | $19.38 | $20.19 | 155,500 | — | — |
| 2021-08-13 | $19.01 | $19.80 | 89,600 | — | — |
| 2021-08-12 | $18.98 | $19.77 | 86,800 | — | — |
| 2021-08-11 | $18.99 | $19.78 | 100,900 | — | — |
| 2021-08-10 | $18.88 | $19.67 | 105,800 | — | — |
| 2021-08-09 | $18.57 | $19.34 | 47,600 | — | — |
| 2021-08-06 | $18.58 | $19.35 | 62,800 | — | — |
| 2021-08-05 | $18.62 | $19.39 | 85,100 | — | — |
| 2021-08-04 | $18.02 | $18.77 | 87,400 | — | — |
| 2021-08-03 | $18.07 | $18.82 | 77,200 | — | — |
| 2021-08-02 | $17.95 | $18.70 | 96,600 | — | — |
| 2021-07-30 | $18.23 | $18.99 | 100,600 | — | — |
| 2021-07-29 | $18.21 | $18.97 | 172,900 | — | — |
| 2021-07-28 | $17.81 | $18.55 | 158,600 | — | — |
| 2021-07-27 | $17.22 | $17.94 | 145,500 | — | — |
| 2021-07-26 | $16.80 | $17.50 | 106,400 | — | — |
| 2021-07-23 | $16.27 | $16.95 | 93,100 | — | — |
| 2021-07-22 | $16.26 | $16.94 | 85,300 | — | — |
| 2021-07-21 | $16.24 | $16.92 | 159,400 | — | — |
| 2021-07-20 | $15.75 | $16.41 | 155,400 | — | — |
| 2021-07-19 | $15.48 | $16.12 | 124,300 | — | — |
| 2021-07-16 | $15.56 | $16.21 | 147,300 | — | — |
| 2021-07-15 | $15.24 | $15.87 | 67,500 | — | — |
| 2021-07-14 | $15.32 | $15.96 | 62,000 | — | — |
| 2021-07-13 | $15.20 | $15.83 | 93,700 | — | — |
| 2021-07-12 | $15.40 | $16.04 | 89,800 | — | — |
| 2021-07-09 | $15.18 | $15.81 | 120,700 | — | — |
| 2021-07-08 | $14.89 | $15.51 | 111,500 | — | — |
| 2021-07-07 | $15.10 | $15.73 | 127,500 | — | — |
| 2021-07-06 | $15.01 | $15.63 | 99,100 | — | — |
| 2021-07-02 | $15.09 | $15.72 | 79,000 | — | — |
| 2021-07-01 | $15.38 | $16.02 | 94,900 | — | — |
| 2021-06-30 | $15.21 | $15.84 | 104,200 | — | — |
| 2021-06-29 | $15.53 | $16.18 | 74,500 | — | — |
| 2021-06-28 | $15.56 | $16.21 | 92,800 | — | — |
| 2021-06-25 | $15.68 | $16.33 | 301,300 | — | — |
| 2021-06-24 | $15.71 | $16.36 | 118,700 | — | — |
| 2021-06-23 | $15.42 | $16.06 | 165,600 | — | — |
| 2021-06-22 | $15.42 | $16.06 | 192,500 | — | — |
| 2021-06-21 | $15.51 | $16.16 | 114,900 | — | — |
| 2021-06-18 | $15.22 | $15.85 | 191,800 | — | — |
| 2021-06-17 | $15.64 | $16.29 | 157,000 | — | — |
| 2021-06-16 | $15.47 | $16.11 | 98,500 | — | — |
| 2021-06-15 | $15.43 | $16.07 | 84,700 | — | — |
| 2021-06-14 | $15.51 | $16.16 | 103,900 | — | — |
| 2021-06-11 | $15.25 | $15.88 | 67,900 | — | — |
| 2021-06-10 | $15.28 | $15.92 | 72,500 | — | — |
| 2021-06-09 | $15.15 | $15.78 | 91,400 | — | — |
| 2021-06-08 | $15.33 | $15.97 | 93,000 | — | — |
| 2021-06-07 | $15.67 | $16.32 | 160,700 | — | — |
| 2021-06-04 | $15.35 | $15.99 | 77,000 | — | — |
| 2021-06-03 | $15.15 | $15.78 | 152,400 | — | — |
| 2021-06-02 | $15.30 | $15.94 | 168,100 | — | — |
| 2021-06-01 | $15.34 | $15.98 | 153,600 | — | — |
| 2021-05-28 | $14.96 | $15.58 | 238,400 | — | — |
| 2021-05-27 | $14.96 | $15.58 | 1,228,800 | — | — |
| 2021-05-26 | $14.95 | $15.57 | 106,000 | — | — |
| 2021-05-25 | $14.80 | $15.42 | 219,500 | — | — |
| 2021-05-24 | $15.07 | $15.70 | 176,000 | — | — |
| 2021-05-21 | $15.19 | $15.82 | 102,700 | — | — |
| 2021-05-20 | $15.12 | $15.75 | 91,600 | — | — |
| 2021-05-19 | $15.19 | $15.82 | 108,600 | — | — |
| 2021-05-18 | $15.26 | $15.89 | 143,100 | — | — |
| 2021-05-17 | $15.36 | $16.00 | 112,800 | — | — |
| 2021-05-14 | $15.79 | $16.45 | 126,500 | — | — |
| 2021-05-13 | $15.24 | $15.87 | 112,300 | — | — |
| 2021-05-12 | $15.16 | $15.79 | 167,900 | — | — |
| 2021-05-11 | $15.36 | $16.00 | 67,800 | — | — |
| 2021-05-10 | $15.35 | $15.99 | 73,400 | — | — |
| 2021-05-07 | $15.72 | $16.37 | 69,300 | — | — |
| 2021-05-06 | $15.86 | $16.52 | 64,000 | — | — |
| 2021-05-05 | $15.90 | $16.56 | 129,500 | — | — |
| 2021-05-04 | $15.74 | $16.39 | 83,400 | — | — |
| 2021-05-03 | $15.83 | $16.49 | 70,300 | — | — |
| 2021-04-30 | $15.82 | $16.48 | 128,500 | — | — |
| 2021-04-29 | $15.74 | $16.39 | 59,400 | — | — |
| 2021-04-28 | $15.52 | $16.17 | 128,600 | — | — |
| 2021-04-27 | $15.30 | $15.94 | 179,800 | — | — |
| 2021-04-26 | $15.18 | $15.81 | 66,400 | — | — |
| 2021-04-23 | $15.28 | $15.92 | 69,800 | — | — |
| 2021-04-22 | $15.16 | $15.79 | 76,700 | — | — |
| 2021-04-21 | $15.38 | $16.02 | 44,500 | — | — |
| 2021-04-20 | $15.28 | $15.92 | 107,200 | — | — |
| 2021-04-19 | $15.58 | $16.23 | 84,700 | — | — |
| 2021-04-16 | $15.77 | $16.43 | 72,500 | — | — |
| 2021-04-15 | $15.88 | $16.54 | 75,300 | — | — |
| 2021-04-14 | $15.89 | $16.55 | 61,400 | — | — |
| 2021-04-13 | $15.92 | $16.58 | 53,600 | — | — |
| 2021-04-12 | $15.99 | $16.66 | 93,900 | — | — |
| 2021-04-09 | $16.08 | $16.75 | 300,300 | — | — |
| 2021-04-08 | $16.35 | $17.03 | 125,700 | — | — |
| 2021-04-07 | $16.38 | $17.06 | 93,200 | — | — |
| 2021-04-06 | $16.66 | $17.35 | 61,300 | — | — |
| 2021-04-05 | $16.93 | $17.63 | 47,100 | — | — |
| 2021-04-01 | $16.81 | $17.51 | 57,200 | — | — |
| 2021-03-31 | $16.74 | $17.44 | 161,700 | — | — |
| 2021-03-30 | $16.46 | $17.14 | 61,200 | — | — |
| 2021-03-29 | $16.27 | $16.95 | 68,900 | — | — |
| 2021-03-26 | $16.40 | $17.08 | 46,600 | — | — |
| 2021-03-25 | $16.28 | $16.96 | 85,700 | — | — |
| 2021-03-24 | $16.06 | $16.73 | 99,100 | — | — |
| 2021-03-23 | $16.39 | $17.07 | 67,000 | — | — |
| 2021-03-22 | $16.99 | $17.70 | 63,500 | — | — |
| 2021-03-19 | $17.08 | $17.79 | 255,500 | — | — |
| 2021-03-18 | $17.29 | $18.01 | 44,400 | — | — |
| 2021-03-17 | $17.58 | $18.31 | 41,500 | — | — |
| 2021-03-16 | $17.63 | $18.36 | 60,800 | — | — |
| 2021-03-15 | $17.58 | $18.31 | 82,600 | — | — |
| 2021-03-12 | $17.65 | $18.38 | 99,000 | — | — |
| 2021-03-11 | $17.61 | $18.34 | 85,900 | — | — |
| 2021-03-10 | $17.17 | $17.88 | 98,600 | — | — |
| 2021-03-09 | $16.72 | $17.42 | 55,400 | — | — |
| 2021-03-08 | $16.85 | $17.55 | 111,900 | — | — |
| 2021-03-05 | $16.70 | $17.39 | 113,400 | — | — |
| 2021-03-04 | $16.56 | $17.25 | 94,800 | — | — |
| 2021-03-03 | $16.51 | $17.20 | 95,300 | — | — |
| 2021-03-02 | $16.61 | $17.30 | 45,700 | — | — |
| 2021-03-01 | $16.86 | $17.56 | 49,700 | — | — |
| 2021-02-26 | $16.32 | $17.00 | 94,000 | — | — |
| 2021-02-25 | $16.47 | $17.16 | 59,200 | — | — |
| 2021-02-24 | $16.85 | $17.55 | 53,500 | — | — |
| 2021-02-23 | $16.78 | $17.48 | 50,500 | — | — |
| 2021-02-22 | $16.77 | $17.47 | 69,300 | — | — |
| 2021-02-19 | $16.69 | $17.38 | 71,500 | — | — |
| 2021-02-18 | $16.33 | $17.01 | 69,100 | — | — |
| 2021-02-17 | $16.60 | $17.29 | 56,900 | — | — |
| 2021-02-16 | $16.76 | $17.46 | 84,900 | — | — |
| 2021-02-12 | $17.05 | $17.76 | 40,700 | — | — |
| 2021-02-11 | $17.06 | $17.77 | 63,600 | — | — |
| 2021-02-10 | $17.41 | $18.13 | 51,200 | — | — |
| 2021-02-09 | $17.61 | $18.34 | 49,500 | — | — |
| 2021-02-08 | $17.78 | $18.52 | 63,000 | — | — |
| 2021-02-05 | $17.18 | $17.89 | 63,400 | — | — |
| 2021-02-04 | $17.12 | $17.83 | 50,500 | — | — |
| 2021-02-03 | $16.86 | $17.56 | 64,800 | — | — |
| 2021-02-02 | $16.93 | $17.63 | 88,400 | — | — |
| 2021-02-01 | $16.28 | $16.96 | 129,000 | — | — |
| 2021-01-29 | $15.93 | $16.59 | 103,100 | — | — |
| 2021-01-28 | $16.01 | $16.68 | 92,100 | — | — |
| 2021-01-27 | $16.12 | $16.79 | 115,100 | — | — |
| 2021-01-26 | $16.86 | $17.56 | 84,900 | — | — |
| 2021-01-25 | $16.88 | $17.58 | 123,200 | — | — |
| 2021-01-22 | $16.38 | $17.06 | 88,100 | — | — |
| 2021-01-21 | $16.13 | $16.80 | 84,200 | — | — |
| 2021-01-20 | $15.95 | $16.61 | 95,900 | — | — |
| 2021-01-19 | $15.75 | $16.41 | 134,400 | — | — |
| 2021-01-15 | $15.56 | $16.21 | 128,100 | — | — |
| 2021-01-14 | $15.57 | $16.22 | 59,600 | — | — |
| 2021-01-13 | $15.36 | $16.00 | 48,600 | — | — |
| 2021-01-12 | $15.51 | $16.16 | 86,000 | — | — |
| 2021-01-11 | $14.87 | $15.49 | 51,700 | — | — |
| 2021-01-08 | $15.00 | $15.62 | 49,600 | — | — |
| 2021-01-07 | $15.17 | $15.80 | 72,600 | — | — |
| 2021-01-06 | $15.09 | $15.72 | 122,200 | — | — |
| 2021-01-05 | $14.22 | $14.81 | 71,700 | — | — |
| 2021-01-04 | $14.37 | $14.97 | 93,600 | — | — |