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 | $16.45 | $48.74 | 2,300 | — | — |
| 2021-12-30 | $16.70 | $49.48 | 4,700 | — | — |
| 2021-12-29 | $16.41 | $48.62 | 5,600 | — | — |
| 2021-12-28 | $16.38 | $48.53 | 3,600 | — | — |
| 2021-12-27 | $16.35 | $48.44 | 4,900 | — | — |
| 2021-12-23 | $16.35 | $48.44 | 3,500 | — | — |
| 2021-12-22 | $16.26 | $48.18 | 5,000 | — | — |
| 2021-12-21 | $16.48 | $48.83 | 22,800 | — | — |
| 2021-12-20 | $16.35 | $48.44 | 5,000 | — | — |
| 2021-12-17 | $16.30 | $48.30 | 9,400 | — | — |
| 2021-12-16 | $16.48 | $48.83 | 6,900 | — | — |
| 2021-12-15 | $16.17 | $47.91 | 4,600 | — | — |
| 2021-12-14 | $15.85 | $46.96 | 4,600 | — | — |
| 2021-12-13 | $16.16 | $47.88 | 20,800 | — | — |
| 2021-12-10 | $15.67 | $46.43 | 1,900 | — | — |
| 2021-12-09 | $15.23 | $45.13 | 1,000 | — | — |
| 2021-12-08 | $15.33 | $45.42 | 12,900 | — | — |
| 2021-12-07 | $15.26 | $45.21 | 3,500 | — | — |
| 2021-12-06 | $14.88 | $44.09 | 13,300 | — | — |
| 2021-12-03 | $15.19 | $45.01 | 6,200 | — | — |
| 2021-12-02 | $15.34 | $45.45 | 4,500 | — | — |
| 2021-12-01 | $14.75 | $43.70 | 13,500 | — | — |
| 2021-11-30 | $15.94 | $47.23 | 23,100 | — | — |
| 2021-11-29 | $16.39 | $48.56 | 19,100 | — | — |
| 2021-11-26 | $15.97 | $47.32 | 12,400 | — | — |
| 2021-11-24 | $17.09 | $48.71 | 34,000 | — | — |
| 2021-11-23 | $16.85 | $48.03 | 28,200 | — | — |
| 2021-11-22 | $16.92 | $48.23 | 60,100 | — | — |
| 2021-11-19 | $16.30 | $46.46 | 57,400 | — | — |
| 2021-11-18 | $14.89 | $42.44 | 38,800 | — | — |
| 2021-11-17 | $14.15 | $40.33 | 3,600 | — | — |
| 2021-11-16 | $14.25 | $40.62 | 4,900 | — | — |
| 2021-11-15 | $14.14 | $40.30 | 3,400 | — | — |
| 2021-11-12 | $14.20 | $40.47 | 7,300 | — | — |
| 2021-11-11 | $14.19 | $40.44 | 25,800 | — | — |
| 2021-11-10 | $14.69 | $41.87 | 34,600 | — | — |
| 2021-11-09 | $14.05 | $40.05 | 9,800 | — | — |
| 2021-11-08 | $13.98 | $39.85 | 14,600 | — | — |
| 2021-11-05 | $13.89 | $39.59 | 10,100 | — | — |
| 2021-11-04 | $13.88 | $39.56 | 4,900 | — | — |
| 2021-11-03 | $14.00 | $39.90 | 10,300 | — | — |
| 2021-11-02 | $14.03 | $39.99 | 6,100 | — | — |
| 2021-11-01 | $14.30 | $40.76 | 900 | — | — |
| 2021-10-29 | $14.01 | $39.93 | 1,500 | — | — |
| 2021-10-28 | $14.19 | $40.44 | 1,400 | — | — |
| 2021-10-27 | $14.18 | $40.42 | 600 | — | — |
| 2021-10-26 | $14.08 | $40.13 | 2,400 | — | — |
| 2021-10-25 | $14.38 | $40.99 | 3,300 | — | — |
| 2021-10-22 | $14.27 | $40.67 | 1,700 | — | — |
| 2021-10-21 | $14.38 | $40.99 | 1,200 | — | — |
| 2021-10-20 | $14.57 | $41.53 | 1,500 | — | — |
| 2021-10-19 | $14.62 | $41.67 | 8,000 | — | — |
| 2021-10-18 | $14.29 | $40.73 | 1,600 | — | — |
| 2021-10-15 | $14.29 | $40.73 | 500 | — | — |
| 2021-10-14 | $14.31 | $40.79 | 2,500 | — | — |
| 2021-10-13 | $14.32 | $40.82 | 2,700 | — | — |
| 2021-10-12 | $14.40 | $41.04 | 1,900 | — | — |
| 2021-10-11 | $14.20 | $40.47 | 4,000 | — | — |
| 2021-10-08 | $14.49 | $41.30 | 2,900 | — | — |
| 2021-10-07 | $14.49 | $41.30 | 1,800 | — | — |
| 2021-10-06 | $14.05 | $40.05 | 9,700 | — | — |
| 2021-10-05 | $14.41 | $41.07 | 3,600 | — | — |
| 2021-10-04 | $14.05 | $40.05 | 7,400 | — | — |
| 2021-10-01 | $14.20 | $40.47 | 4,600 | — | — |
| 2021-09-30 | $14.20 | $40.47 | 1,900 | — | — |
| 2021-09-29 | $14.25 | $40.62 | 1,700 | — | — |
| 2021-09-28 | $14.23 | $40.56 | 2,900 | — | — |
| 2021-09-27 | $14.47 | $41.24 | 1,400 | — | — |
| 2021-09-24 | $14.15 | $40.33 | 2,000 | — | — |
| 2021-09-23 | $14.11 | $40.22 | 5,100 | — | — |
| 2021-09-22 | $14.14 | $40.30 | 1,700 | — | — |
| 2021-09-21 | $13.80 | $39.33 | 5,500 | — | — |
| 2021-09-20 | $14.05 | $40.05 | 2,700 | — | — |
| 2021-09-17 | $14.10 | $40.19 | 7,600 | — | — |
| 2021-09-16 | $14.20 | $40.47 | 4,000 | — | — |
| 2021-09-15 | $14.46 | $41.21 | 3,100 | — | — |
| 2021-09-14 | $14.65 | $41.76 | 1,700 | — | — |
| 2021-09-13 | $14.60 | $41.61 | 2,100 | — | — |
| 2021-09-10 | $14.78 | $42.13 | 1,800 | — | — |
| 2021-09-09 | $14.98 | $42.70 | 10,200 | — | — |
| 2021-09-08 | $15.20 | $43.32 | 2,000 | — | — |
| 2021-09-07 | $15.23 | $43.41 | 7,500 | — | — |
| 2021-09-03 | $15.56 | $44.35 | 3,100 | — | — |
| 2021-09-02 | $15.30 | $43.61 | 2,700 | — | — |
| 2021-09-01 | $15.62 | $44.52 | 1,300 | — | — |
| 2021-08-31 | $15.31 | $43.64 | 1,400 | — | — |
| 2021-08-30 | $15.44 | $44.01 | 4,400 | — | — |
| 2021-08-27 | $15.50 | $44.18 | 2,300 | — | — |
| 2021-08-26 | $15.67 | $44.66 | 1,900 | — | — |
| 2021-08-25 | $15.75 | $44.89 | 600 | — | — |
| 2021-08-24 | $15.75 | $44.89 | 3,900 | — | — |
| 2021-08-23 | $15.44 | $44.01 | 3,300 | — | — |
| 2021-08-20 | $15.79 | $45.01 | 900 | — | — |
| 2021-08-19 | $15.53 | $44.26 | 4,800 | — | — |
| 2021-08-18 | $15.85 | $45.18 | 3,100 | — | — |
| 2021-08-17 | $15.29 | $43.58 | 3,800 | — | — |
| 2021-08-16 | $15.44 | $44.01 | 600 | — | — |
| 2021-08-13 | $15.36 | $43.78 | 2,000 | — | — |
| 2021-08-12 | $15.90 | $45.32 | 1,000 | — | — |
| 2021-08-11 | $15.70 | $44.75 | 1,900 | — | — |
| 2021-08-10 | $15.40 | $43.89 | 1,700 | — | — |
| 2021-08-09 | $15.55 | $44.32 | 3,100 | — | — |
| 2021-08-06 | $15.35 | $43.75 | 1,100 | — | — |
| 2021-08-05 | $15.40 | $43.89 | 2,500 | — | — |
| 2021-08-04 | $15.42 | $43.95 | 400 | — | — |
| 2021-08-03 | $15.42 | $43.95 | 4,300 | — | — |
| 2021-08-02 | $15.50 | $44.18 | 1,000 | — | — |
| 2021-07-30 | $15.45 | $44.04 | 400 | — | — |
| 2021-07-29 | $15.45 | $44.04 | 800 | — | — |
| 2021-07-28 | $15.85 | $45.18 | 0 | — | — |
| 2021-07-27 | $15.85 | $45.18 | 2,300 | — | — |
| 2021-07-26 | $15.52 | $44.24 | 3,000 | — | — |
| 2021-07-23 | $15.90 | $45.32 | 1,800 | — | — |
| 2021-07-22 | $15.55 | $44.32 | 900 | — | — |
| 2021-07-21 | $15.53 | $44.26 | 3,100 | — | — |
| 2021-07-20 | $15.50 | $44.18 | 6,100 | — | — |
| 2021-07-19 | $15.53 | $44.26 | 2,800 | — | — |
| 2021-07-16 | $15.31 | $43.64 | 2,100 | — | — |
| 2021-07-15 | $15.61 | $44.49 | 3,100 | — | — |
| 2021-07-14 | $15.75 | $44.89 | 500 | — | — |
| 2021-07-13 | $15.89 | $45.29 | 1,100 | — | — |
| 2021-07-12 | $15.98 | $45.55 | 2,900 | — | — |
| 2021-07-09 | $15.81 | $45.06 | 3,400 | — | — |
| 2021-07-08 | $15.72 | $44.81 | 2,900 | — | — |
| 2021-07-07 | $15.68 | $44.69 | 13,100 | — | — |
| 2021-07-06 | $15.11 | $43.07 | 1,700 | — | — |
| 2021-07-02 | $15.34 | $43.72 | 2,500 | — | — |
| 2021-07-01 | $15.05 | $42.90 | 3,400 | — | — |
| 2021-06-30 | $15.01 | $42.78 | 5,100 | — | — |
| 2021-06-29 | $15.66 | $44.63 | 900 | — | — |
| 2021-06-28 | $15.40 | $43.89 | 3,400 | — | — |
| 2021-06-25 | $15.38 | $43.84 | 3,700 | — | — |
| 2021-06-24 | $15.10 | $43.04 | 5,700 | — | — |
| 2021-06-23 | $15.02 | $42.81 | 2,200 | — | — |
| 2021-06-22 | $15.10 | $43.04 | 2,200 | — | — |
| 2021-06-21 | $15.17 | $43.24 | 2,800 | — | — |
| 2021-06-18 | $15.15 | $43.18 | 3,200 | — | — |
| 2021-06-17 | $15.30 | $43.61 | 5,800 | — | — |
| 2021-06-16 | $15.02 | $42.81 | 1,700 | — | — |
| 2021-06-15 | $15.37 | $43.81 | 5,500 | — | — |
| 2021-06-14 | $15.70 | $44.75 | 2,100 | — | — |
| 2021-06-11 | $15.70 | $44.75 | 2,400 | — | — |
| 2021-06-10 | $16.05 | $45.75 | 2,000 | — | — |
| 2021-06-09 | $15.75 | $44.89 | 4,000 | — | — |
| 2021-06-08 | $15.75 | $44.89 | 3,300 | — | — |
| 2021-06-07 | $16.05 | $45.75 | 12,300 | — | — |
| 2021-06-04 | $16.20 | $46.17 | 10,500 | — | — |
| 2021-06-03 | $16.33 | $46.54 | 4,200 | — | — |
| 2021-06-02 | $16.08 | $45.83 | 6,900 | — | — |
| 2021-06-01 | $15.52 | $44.24 | 20,200 | — | — |
| 2021-05-28 | $16.68 | $47.54 | 8,700 | — | — |
| 2021-05-27 | $16.82 | $47.94 | 7,100 | — | — |
| 2021-05-26 | $17.77 | $49.28 | 40,800 | — | — |
| 2021-05-25 | $17.90 | $49.64 | 30,400 | — | — |
| 2021-05-24 | $17.70 | $49.09 | 23,400 | — | — |
| 2021-05-21 | $17.04 | $47.26 | 36,700 | — | — |
| 2021-05-20 | $16.70 | $46.31 | 44,200 | — | — |
| 2021-05-19 | $15.59 | $43.23 | 4,100 | — | — |
| 2021-05-18 | $15.30 | $42.43 | 17,300 | — | — |
| 2021-05-17 | $15.42 | $42.76 | 8,000 | — | — |
| 2021-05-14 | $15.43 | $42.79 | 6,100 | — | — |
| 2021-05-13 | $15.07 | $41.79 | 27,000 | — | — |
| 2021-05-12 | $14.55 | $40.35 | 5,300 | — | — |
| 2021-05-11 | $14.89 | $41.29 | 10,000 | — | — |
| 2021-05-10 | $14.51 | $40.24 | 6,800 | — | — |
| 2021-05-07 | $14.80 | $41.04 | 1,500 | — | — |
| 2021-05-06 | $14.80 | $41.04 | 2,700 | — | — |
| 2021-05-05 | $14.96 | $41.49 | 1,300 | — | — |
| 2021-05-04 | $14.97 | $41.52 | 1,400 | — | — |
| 2021-05-03 | $15.00 | $41.60 | 4,400 | — | — |
| 2021-04-30 | $14.62 | $40.54 | 7,900 | — | — |
| 2021-04-29 | $15.23 | $42.24 | 6,300 | — | — |
| 2021-04-28 | $14.98 | $41.54 | 7,000 | — | — |
| 2021-04-27 | $14.90 | $41.32 | 5,500 | — | — |
| 2021-04-26 | $14.85 | $41.18 | 2,900 | — | — |
| 2021-04-23 | $15.05 | $41.74 | 1,900 | — | — |
| 2021-04-22 | $14.98 | $41.54 | 4,500 | — | — |
| 2021-04-21 | $15.44 | $42.82 | 6,400 | — | — |
| 2021-04-20 | $15.20 | $42.15 | 3,400 | — | — |
| 2021-04-19 | $15.00 | $41.60 | 2,700 | — | — |
| 2021-04-16 | $15.31 | $42.46 | 5,300 | — | — |
| 2021-04-15 | $15.20 | $42.15 | 2,800 | — | — |
| 2021-04-14 | $15.45 | $42.85 | 4,200 | — | — |
| 2021-04-13 | $15.14 | $41.99 | 18,800 | — | — |
| 2021-04-12 | $14.64 | $40.60 | 5,800 | — | — |
| 2021-04-09 | $14.89 | $41.29 | 3,300 | — | — |
| 2021-04-08 | $14.98 | $41.54 | 3,200 | — | — |
| 2021-04-07 | $14.77 | $40.96 | 9,700 | — | — |
| 2021-04-06 | $14.96 | $41.49 | 2,800 | — | — |
| 2021-04-05 | $15.40 | $42.71 | 13,500 | — | — |
| 2021-04-01 | $14.81 | $41.07 | 3,000 | — | — |
| 2021-03-31 | $15.15 | $42.01 | 8,400 | — | — |
| 2021-03-30 | $15.10 | $41.88 | 17,200 | — | — |
| 2021-03-29 | $14.75 | $40.91 | 11,300 | — | — |
| 2021-03-26 | $14.57 | $40.41 | 2,900 | — | — |
| 2021-03-25 | $14.40 | $39.93 | 7,600 | — | — |
| 2021-03-24 | $14.87 | $41.24 | 6,400 | — | — |
| 2021-03-23 | $15.30 | $42.43 | 7,500 | — | — |
| 2021-03-22 | $15.49 | $42.96 | 14,400 | — | — |
| 2021-03-19 | $15.60 | $43.26 | 32,100 | — | — |
| 2021-03-18 | $14.66 | $40.66 | 4,200 | — | — |
| 2021-03-17 | $14.60 | $40.49 | 11,400 | — | — |
| 2021-03-16 | $14.60 | $40.49 | 7,700 | — | — |
| 2021-03-15 | $14.63 | $40.57 | 8,300 | — | — |
| 2021-03-12 | $14.11 | $39.13 | 3,600 | — | — |
| 2021-03-11 | $14.26 | $39.55 | 8,200 | — | — |
| 2021-03-10 | $14.50 | $40.21 | 6,300 | — | — |
| 2021-03-09 | $14.43 | $40.02 | 5,900 | — | — |
| 2021-03-08 | $14.02 | $38.88 | 8,000 | — | — |
| 2021-03-05 | $13.85 | $38.41 | 4,900 | — | — |
| 2021-03-04 | $13.89 | $38.52 | 5,400 | — | — |
| 2021-03-03 | $14.17 | $39.30 | 4,400 | — | — |
| 2021-03-02 | $14.07 | $39.02 | 2,800 | — | — |
| 2021-03-01 | $13.97 | $38.74 | 9,400 | — | — |
| 2021-02-26 | $14.00 | $38.83 | 2,100 | — | — |
| 2021-02-25 | $14.00 | $38.83 | 4,900 | — | — |
| 2021-02-24 | $14.23 | $39.46 | 3,500 | — | — |
| 2021-02-23 | $13.97 | $38.74 | 6,600 | — | — |
| 2021-02-22 | $14.07 | $39.02 | 3,000 | — | — |
| 2021-02-19 | $14.00 | $38.83 | 2,300 | — | — |
| 2021-02-18 | $14.04 | $38.94 | 1,900 | — | — |
| 2021-02-17 | $13.95 | $38.69 | 10,300 | — | — |
| 2021-02-16 | $14.12 | $39.16 | 6,500 | — | — |
| 2021-02-12 | $14.30 | $39.66 | 5,700 | — | — |
| 2021-02-11 | $14.35 | $39.80 | 3,000 | — | — |
| 2021-02-10 | $14.96 | $41.49 | 12,000 | — | — |
| 2021-02-09 | $14.74 | $40.88 | 11,200 | — | — |
| 2021-02-08 | $14.58 | $40.43 | 10,300 | — | — |
| 2021-02-05 | $14.44 | $40.05 | 7,200 | — | — |
| 2021-02-04 | $14.28 | $39.60 | 13,400 | — | — |
| 2021-02-03 | $14.09 | $39.07 | 11,100 | — | — |
| 2021-02-02 | $14.12 | $39.16 | 9,700 | — | — |
| 2021-02-01 | $14.01 | $38.85 | 4,900 | — | — |
| 2021-01-29 | $13.97 | $38.74 | 8,800 | — | — |
| 2021-01-28 | $13.90 | $38.55 | 4,800 | — | — |
| 2021-01-27 | $14.04 | $38.94 | 1,700 | — | — |
| 2021-01-26 | $14.11 | $39.13 | 3,700 | — | — |
| 2021-01-25 | $14.30 | $39.66 | 4,800 | — | — |
| 2021-01-22 | $14.23 | $39.46 | 8,400 | — | — |
| 2021-01-21 | $14.10 | $39.10 | 8,800 | — | — |
| 2021-01-20 | $13.82 | $38.33 | 17,300 | — | — |
| 2021-01-19 | $14.10 | $39.10 | 5,800 | — | — |
| 2021-01-15 | $14.17 | $39.30 | 20,800 | — | — |
| 2021-01-14 | $14.20 | $39.38 | 6,200 | — | — |
| 2021-01-13 | $14.31 | $39.68 | 3,900 | — | — |
| 2021-01-12 | $14.49 | $40.18 | 9,100 | — | — |
| 2021-01-11 | $14.41 | $39.96 | 9,900 | — | — |
| 2021-01-08 | $14.44 | $40.05 | 3,000 | — | — |
| 2021-01-07 | $14.40 | $39.93 | 3,300 | — | — |
| 2021-01-06 | $14.28 | $39.60 | 3,800 | — | — |
| 2021-01-05 | $14.50 | $40.21 | 1,800 | — | — |
| 2021-01-04 | $14.55 | $40.35 | 5,200 | — | — |