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
- 1986-07-24 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 | $13.42 | $81.92 | 2,138,000 | — | — |
| 2021-12-30 | $13.52 | $82.53 | 2,537,300 | — | — |
| 2021-12-29 | $13.50 | $82.41 | 1,076,100 | — | — |
| 2021-12-28 | $13.57 | $82.83 | 856,900 | — | — |
| 2021-12-27 | $13.59 | $82.96 | 823,600 | — | — |
| 2021-12-23 | $13.52 | $82.53 | 578,300 | — | — |
| 2021-12-22 | $13.46 | $82.16 | 922,600 | — | — |
| 2021-12-21 | $13.43 | $81.98 | 1,030,500 | — | — |
| 2021-12-20 | $13.04 | $79.60 | 1,598,900 | — | — |
| 2021-12-17 | $13.40 | $81.80 | 4,667,800 | — | — |
| 2021-12-16 | $13.55 | $82.71 | 1,914,800 | — | — |
| 2021-12-15 | $13.56 | $82.77 | 2,286,700 | — | — |
| 2021-12-14 | $13.19 | $80.51 | 2,449,400 | — | — |
| 2021-12-13 | $13.30 | $81.19 | 1,387,000 | — | — |
| 2021-12-10 | $13.48 | $82.28 | 1,427,800 | — | — |
| 2021-12-09 | $13.66 | $83.38 | 1,294,800 | — | — |
| 2021-12-08 | $13.91 | $84.91 | 1,395,300 | — | — |
| 2021-12-07 | $13.65 | $83.32 | 1,843,100 | — | — |
| 2021-12-06 | $13.72 | $83.75 | 1,297,900 | — | — |
| 2021-12-03 | $13.26 | $80.94 | 1,435,100 | — | — |
| 2021-12-02 | $13.27 | $81.00 | 1,532,400 | — | — |
| 2021-12-01 | $12.75 | $77.83 | 1,930,800 | — | — |
| 2021-11-30 | $12.85 | $78.44 | 3,474,200 | — | — |
| 2021-11-29 | $13.36 | $81.55 | 1,521,800 | — | — |
| 2021-11-26 | $13.61 | $83.08 | 1,158,800 | — | — |
| 2021-11-24 | $14.41 | $87.96 | 1,337,300 | — | — |
| 2021-11-23 | $14.31 | $87.35 | 2,458,400 | — | — |
| 2021-11-22 | $14.26 | $87.05 | 1,460,300 | — | — |
| 2021-11-19 | $14.15 | $86.37 | 1,142,200 | — | — |
| 2021-11-18 | $14.42 | $88.02 | 1,171,800 | — | — |
| 2021-11-17 | $14.24 | $86.92 | 1,456,800 | — | — |
| 2021-11-16 | $14.45 | $88.21 | 1,209,300 | — | — |
| 2021-11-15 | $14.66 | $89.49 | 1,607,800 | — | — |
| 2021-11-12 | $14.24 | $86.92 | 1,545,300 | — | — |
| 2021-11-11 | $14.27 | $87.11 | 797,400 | — | — |
| 2021-11-10 | $14.08 | $85.95 | 726,600 | — | — |
| 2021-11-09 | $13.96 | $85.21 | 794,900 | — | — |
| 2021-11-08 | $13.97 | $85.28 | 1,027,500 | — | — |
| 2021-11-05 | $14.16 | $86.44 | 1,019,300 | — | — |
| 2021-11-04 | $13.65 | $83.32 | 879,800 | — | — |
| 2021-11-03 | $13.92 | $84.97 | 1,309,200 | — | — |
| 2021-11-02 | $13.43 | $81.98 | 1,101,200 | — | — |
| 2021-11-01 | $13.67 | $83.44 | 1,957,700 | — | — |
| 2021-10-29 | $13.25 | $80.88 | 1,950,400 | — | — |
| 2021-10-28 | $13.34 | $81.43 | 1,321,600 | — | — |
| 2021-10-27 | $13.19 | $80.51 | 1,696,000 | — | — |
| 2021-10-26 | $13.53 | $82.59 | 1,636,500 | — | — |
| 2021-10-25 | $13.86 | $84.60 | 2,457,900 | — | — |
| 2021-10-22 | $13.84 | $84.48 | 659,100 | — | — |
| 2021-10-21 | $13.90 | $84.85 | 842,400 | — | — |
| 2021-10-20 | $14.19 | $86.62 | 974,100 | — | — |
| 2021-10-19 | $13.86 | $84.60 | 980,000 | — | — |
| 2021-10-18 | $13.94 | $85.09 | 1,169,800 | — | — |
| 2021-10-15 | $14.07 | $85.89 | 1,105,200 | — | — |
| 2021-10-14 | $14.08 | $85.95 | 661,100 | — | — |
| 2021-10-13 | $14.02 | $85.58 | 846,800 | — | — |
| 2021-10-12 | $14.12 | $86.19 | 1,250,400 | — | — |
| 2021-10-11 | $13.95 | $85.15 | 1,405,200 | — | — |
| 2021-10-08 | $13.65 | $83.32 | 1,116,000 | — | — |
| 2021-10-07 | $13.65 | $83.32 | 1,178,900 | — | — |
| 2021-10-06 | $13.57 | $82.83 | 1,638,600 | — | — |
| 2021-10-05 | $13.50 | $82.41 | 2,225,600 | — | — |
| 2021-10-04 | $13.89 | $83.63 | 1,380,600 | — | — |
| 2021-10-01 | $13.77 | $82.90 | 1,550,200 | — | — |
| 2021-09-30 | $13.42 | $80.80 | 1,352,400 | — | — |
| 2021-09-29 | $13.69 | $82.42 | 2,837,400 | — | — |
| 2021-09-28 | $13.57 | $81.70 | 2,062,600 | — | — |
| 2021-09-27 | $13.58 | $81.76 | 2,138,600 | — | — |
| 2021-09-24 | $13.52 | $81.40 | 1,545,800 | — | — |
| 2021-09-23 | $13.55 | $81.58 | 1,160,700 | — | — |
| 2021-09-22 | $13.42 | $80.80 | 1,300,600 | — | — |
| 2021-09-21 | $13.22 | $79.59 | 1,432,500 | — | — |
| 2021-09-20 | $13.20 | $79.47 | 1,828,600 | — | — |
| 2021-09-17 | $13.28 | $79.95 | 3,427,000 | — | — |
| 2021-09-16 | $13.36 | $80.44 | 1,776,500 | — | — |
| 2021-09-15 | $13.38 | $80.56 | 1,978,200 | — | — |
| 2021-09-14 | $13.35 | $80.38 | 1,366,300 | — | — |
| 2021-09-13 | $13.47 | $81.10 | 1,526,500 | — | — |
| 2021-09-10 | $13.25 | $79.77 | 1,858,600 | — | — |
| 2021-09-09 | $13.75 | $82.78 | 1,845,100 | — | — |
| 2021-09-08 | $14.07 | $84.71 | 2,024,400 | — | — |
| 2021-09-07 | $13.87 | $83.51 | 2,215,100 | — | — |
| 2021-09-03 | $14.00 | $84.29 | 2,476,700 | — | — |
| 2021-09-02 | $14.03 | $84.47 | 1,826,800 | — | — |
| 2021-09-01 | $14.03 | $84.47 | 2,019,700 | — | — |
| 2021-08-31 | $13.88 | $83.57 | 3,101,800 | — | — |
| 2021-08-30 | $14.01 | $84.35 | 1,644,800 | — | — |
| 2021-08-27 | $14.20 | $85.49 | 1,550,400 | — | — |
| 2021-08-26 | $14.00 | $84.29 | 3,191,700 | — | — |
| 2021-08-25 | $14.00 | $84.29 | 2,160,700 | — | — |
| 2021-08-24 | $13.97 | $84.11 | 2,518,000 | — | — |
| 2021-08-23 | $13.80 | $83.09 | 2,288,800 | — | — |
| 2021-08-20 | $13.50 | $81.28 | 2,632,400 | — | — |
| 2021-08-19 | $13.40 | $80.68 | 1,538,200 | — | — |
| 2021-08-18 | $13.45 | $80.98 | 1,824,500 | — | — |
| 2021-08-17 | $13.68 | $82.36 | 1,788,000 | — | — |
| 2021-08-16 | $13.75 | $82.78 | 2,696,000 | — | — |
| 2021-08-13 | $13.80 | $83.09 | 1,073,200 | — | — |
| 2021-08-12 | $13.68 | $82.36 | 1,049,200 | — | — |
| 2021-08-11 | $13.86 | $83.45 | 1,006,900 | — | — |
| 2021-08-10 | $13.65 | $82.18 | 1,039,200 | — | — |
| 2021-08-09 | $13.71 | $82.54 | 1,138,400 | — | — |
| 2021-08-06 | $13.76 | $82.84 | 1,369,800 | — | — |
| 2021-08-05 | $13.52 | $81.40 | 975,800 | — | — |
| 2021-08-04 | $13.26 | $79.83 | 1,196,600 | — | — |
| 2021-08-03 | $13.59 | $81.82 | 1,544,400 | — | — |
| 2021-08-02 | $13.71 | $82.54 | 1,890,000 | — | — |
| 2021-07-30 | $13.96 | $84.05 | 3,875,200 | — | — |
| 2021-07-29 | $13.97 | $84.11 | 1,634,500 | — | — |
| 2021-07-28 | $13.96 | $84.05 | 1,861,000 | — | — |
| 2021-07-27 | $13.96 | $84.05 | 2,883,600 | — | — |
| 2021-07-26 | $14.08 | $84.77 | 1,679,500 | — | — |
| 2021-07-23 | $13.98 | $84.17 | 1,355,500 | — | — |
| 2021-07-22 | $14.03 | $84.47 | 1,758,700 | — | — |
| 2021-07-21 | $14.45 | $87.00 | 2,254,100 | — | — |
| 2021-07-20 | $14.17 | $85.31 | 2,451,600 | — | — |
| 2021-07-19 | $13.50 | $81.28 | 2,494,700 | — | — |
| 2021-07-16 | $13.95 | $83.99 | 1,762,600 | — | — |
| 2021-07-15 | $14.03 | $84.47 | 1,843,600 | — | — |
| 2021-07-14 | $14.05 | $84.59 | 1,943,400 | — | — |
| 2021-07-13 | $13.98 | $84.17 | 1,894,600 | — | — |
| 2021-07-12 | $14.23 | $85.67 | 1,658,500 | — | — |
| 2021-07-09 | $13.95 | $83.99 | 1,810,800 | — | — |
| 2021-07-08 | $13.59 | $81.82 | 2,783,100 | — | — |
| 2021-07-07 | $13.55 | $81.58 | 2,349,400 | — | — |
| 2021-07-06 | $13.71 | $82.54 | 1,710,900 | — | — |
| 2021-07-02 | $13.95 | $82.84 | 2,106,600 | — | — |
| 2021-07-01 | $13.89 | $82.49 | 1,651,100 | — | — |
| 2021-06-30 | $13.71 | $81.42 | 1,737,700 | — | — |
| 2021-06-29 | $13.71 | $81.42 | 1,510,200 | — | — |
| 2021-06-28 | $13.75 | $81.66 | 2,602,200 | — | — |
| 2021-06-25 | $14.15 | $84.03 | 21,002,300 | — | — |
| 2021-06-24 | $14.16 | $84.09 | 1,834,700 | — | — |
| 2021-06-23 | $14.10 | $83.74 | 1,470,700 | — | — |
| 2021-06-22 | $14.13 | $83.91 | 1,461,200 | — | — |
| 2021-06-21 | $14.45 | $85.81 | 1,590,300 | — | — |
| 2021-06-18 | $14.03 | $83.32 | 2,474,500 | — | — |
| 2021-06-17 | $14.31 | $84.98 | 1,609,800 | — | — |
| 2021-06-16 | $14.48 | $85.99 | 2,650,800 | — | — |
| 2021-06-15 | $14.72 | $87.42 | 1,697,400 | — | — |
| 2021-06-14 | $14.93 | $88.66 | 1,249,000 | — | — |
| 2021-06-11 | $14.96 | $88.84 | 1,031,000 | — | — |
| 2021-06-10 | $15.00 | $89.08 | 1,223,100 | — | — |
| 2021-06-09 | $14.99 | $89.02 | 1,493,900 | — | — |
| 2021-06-08 | $15.00 | $89.08 | 1,687,900 | — | — |
| 2021-06-07 | $14.78 | $87.77 | 1,648,400 | — | — |
| 2021-06-04 | $14.59 | $86.65 | 981,800 | — | — |
| 2021-06-03 | $14.67 | $87.12 | 1,271,900 | — | — |
| 2021-06-02 | $14.74 | $87.54 | 1,530,400 | — | — |
| 2021-06-01 | $14.57 | $86.53 | 1,468,600 | — | — |
| 2021-05-28 | $14.06 | $83.50 | 1,130,900 | — | — |
| 2021-05-27 | $14.06 | $83.50 | 1,454,500 | — | — |
| 2021-05-26 | $14.03 | $83.32 | 1,196,400 | — | — |
| 2021-05-25 | $13.90 | $82.55 | 1,892,700 | — | — |
| 2021-05-24 | $14.14 | $83.97 | 990,600 | — | — |
| 2021-05-21 | $13.91 | $82.61 | 1,009,400 | — | — |
| 2021-05-20 | $13.87 | $82.37 | 1,357,200 | — | — |
| 2021-05-19 | $13.55 | $80.47 | 1,515,900 | — | — |
| 2021-05-18 | $13.69 | $81.30 | 1,376,900 | — | — |
| 2021-05-17 | $13.63 | $80.94 | 861,800 | — | — |
| 2021-05-14 | $13.60 | $80.77 | 1,252,200 | — | — |
| 2021-05-13 | $13.42 | $79.70 | 1,464,600 | — | — |
| 2021-05-12 | $13.18 | $78.27 | 1,357,200 | — | — |
| 2021-05-11 | $13.40 | $79.58 | 1,385,100 | — | — |
| 2021-05-10 | $13.59 | $80.71 | 1,367,600 | — | — |
| 2021-05-07 | $13.74 | $81.60 | 1,405,700 | — | — |
| 2021-05-06 | $13.75 | $81.66 | 1,562,700 | — | — |
| 2021-05-05 | $13.36 | $79.34 | 1,467,400 | — | — |
| 2021-05-04 | $13.77 | $81.78 | 1,826,400 | — | — |
| 2021-05-03 | $13.69 | $81.30 | 2,493,700 | — | — |
| 2021-04-30 | $13.53 | $80.35 | 2,496,800 | — | — |
| 2021-04-29 | $13.64 | $81.00 | 1,313,500 | — | — |
| 2021-04-28 | $13.51 | $80.23 | 1,495,600 | — | — |
| 2021-04-27 | $13.45 | $79.88 | 1,209,400 | — | — |
| 2021-04-26 | $13.42 | $79.70 | 2,048,900 | — | — |
| 2021-04-23 | $13.22 | $78.51 | 2,635,000 | — | — |
| 2021-04-22 | $13.12 | $77.92 | 3,066,300 | — | — |
| 2021-04-21 | $13.25 | $78.69 | 2,087,500 | — | — |
| 2021-04-20 | $13.19 | $78.33 | 1,569,900 | — | — |
| 2021-04-19 | $13.26 | $78.75 | 1,378,500 | — | — |
| 2021-04-16 | $13.17 | $78.21 | 1,640,700 | — | — |
| 2021-04-15 | $13.11 | $77.86 | 1,241,100 | — | — |
| 2021-04-14 | $12.95 | $76.91 | 1,945,700 | — | — |
| 2021-04-13 | $13.06 | $77.56 | 2,585,900 | — | — |
| 2021-04-12 | $12.97 | $77.02 | 1,328,200 | — | — |
| 2021-04-09 | $12.72 | $75.54 | 1,375,400 | — | — |
| 2021-04-08 | $12.76 | $75.78 | 1,677,200 | — | — |
| 2021-04-07 | $12.93 | $76.79 | 1,973,400 | — | — |
| 2021-04-06 | $12.87 | $76.43 | 1,875,100 | — | — |
| 2021-04-05 | $13.10 | $76.67 | 2,308,100 | — | — |
| 2021-04-01 | $13.21 | $77.31 | 1,478,400 | — | — |
| 2021-03-31 | $12.91 | $75.56 | 1,811,900 | — | — |
| 2021-03-30 | $13.16 | $77.02 | 1,782,500 | — | — |
| 2021-03-29 | $13.00 | $76.08 | 2,439,800 | — | — |
| 2021-03-26 | $13.29 | $77.78 | 1,436,500 | — | — |
| 2021-03-25 | $12.86 | $75.26 | 1,742,700 | — | — |
| 2021-03-24 | $12.75 | $74.62 | 2,242,200 | — | — |
| 2021-03-23 | $12.60 | $73.74 | 2,378,900 | — | — |
| 2021-03-22 | $12.92 | $75.61 | 2,294,900 | — | — |
| 2021-03-19 | $13.31 | $77.90 | 3,136,900 | — | — |
| 2021-03-18 | $13.58 | $79.48 | 2,640,800 | — | — |
| 2021-03-17 | $13.74 | $80.41 | 1,325,400 | — | — |
| 2021-03-16 | $13.64 | $79.83 | 1,748,100 | — | — |
| 2021-03-15 | $13.92 | $81.47 | 2,528,500 | — | — |
| 2021-03-12 | $13.89 | $81.29 | 1,462,600 | — | — |
| 2021-03-11 | $13.57 | $79.42 | 2,371,500 | — | — |
| 2021-03-10 | $13.70 | $80.18 | 1,853,300 | — | — |
| 2021-03-09 | $13.36 | $78.19 | 2,338,800 | — | — |
| 2021-03-08 | $13.54 | $79.24 | 2,009,100 | — | — |
| 2021-03-05 | $12.93 | $75.67 | 1,573,800 | — | — |
| 2021-03-04 | $12.66 | $74.09 | 2,237,300 | — | — |
| 2021-03-03 | $12.81 | $74.97 | 2,247,200 | — | — |
| 2021-03-02 | $12.45 | $72.86 | 2,227,700 | — | — |
| 2021-03-01 | $12.45 | $72.86 | 1,652,300 | — | — |
| 2021-02-26 | $12.23 | $71.58 | 2,471,400 | — | — |
| 2021-02-25 | $12.40 | $72.57 | 2,197,100 | — | — |
| 2021-02-24 | $12.55 | $73.45 | 1,425,700 | — | — |
| 2021-02-23 | $12.18 | $71.28 | 3,758,300 | — | — |
| 2021-02-22 | $12.10 | $70.82 | 3,639,700 | — | — |
| 2021-02-19 | $11.80 | $69.06 | 1,266,300 | — | — |
| 2021-02-18 | $11.65 | $68.18 | 2,071,700 | — | — |
| 2021-02-17 | $11.84 | $69.29 | 1,332,300 | — | — |
| 2021-02-16 | $11.87 | $69.47 | 2,219,700 | — | — |
| 2021-02-12 | $11.99 | $70.17 | 1,201,200 | — | — |
| 2021-02-11 | $11.89 | $69.59 | 1,434,900 | — | — |
| 2021-02-10 | $11.80 | $69.06 | 1,385,000 | — | — |
| 2021-02-09 | $11.72 | $68.59 | 1,321,400 | — | — |
| 2021-02-08 | $11.80 | $69.06 | 1,377,700 | — | — |
| 2021-02-05 | $11.48 | $67.19 | 1,757,700 | — | — |
| 2021-02-04 | $11.39 | $66.66 | 3,757,200 | — | — |
| 2021-02-03 | $11.18 | $65.43 | 6,177,300 | — | — |
| 2021-02-02 | $11.00 | $64.38 | 2,784,500 | — | — |
| 2021-02-01 | $11.10 | $64.96 | 2,971,800 | — | — |
| 2021-01-29 | $11.00 | $64.38 | 3,365,700 | — | — |
| 2021-01-28 | $11.26 | $65.90 | 2,391,100 | — | — |
| 2021-01-27 | $11.00 | $64.38 | 1,904,300 | — | — |
| 2021-01-26 | $11.43 | $66.89 | 1,637,400 | — | — |
| 2021-01-25 | $11.45 | $67.01 | 1,336,800 | — | — |
| 2021-01-22 | $11.37 | $66.54 | 1,736,300 | — | — |
| 2021-01-21 | $11.52 | $67.42 | 3,115,900 | — | — |
| 2021-01-20 | $11.90 | $69.65 | 1,393,700 | — | — |
| 2021-01-19 | $11.82 | $69.18 | 1,232,900 | — | — |
| 2021-01-15 | $11.90 | $69.65 | 1,329,900 | — | — |
| 2021-01-14 | $11.86 | $69.41 | 983,400 | — | — |
| 2021-01-13 | $11.66 | $68.24 | 1,147,300 | — | — |
| 2021-01-12 | $11.38 | $66.60 | 1,506,600 | — | — |
| 2021-01-11 | $11.31 | $66.19 | 1,228,800 | — | — |
| 2021-01-08 | $11.42 | $66.84 | 1,419,600 | — | — |
| 2021-01-07 | $11.41 | $66.78 | 1,623,100 | — | — |
| 2021-01-06 | $11.61 | $67.95 | 2,462,400 | — | — |
| 2021-01-05 | $11.27 | $65.96 | 1,333,800 | — | — |
| 2021-01-04 | $11.49 | $66.13 | 1,482,900 | — | — |