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
- 1988-02-10 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 | $16.71 | $286.16 | 607,100 | — | — |
| 2021-12-30 | $16.89 | $289.24 | 414,000 | — | — |
| 2021-12-29 | $16.93 | $289.92 | 488,100 | — | — |
| 2021-12-28 | $17.00 | $291.12 | 558,500 | — | — |
| 2021-12-27 | $16.84 | $288.38 | 534,600 | — | — |
| 2021-12-23 | $16.68 | $285.64 | 545,000 | — | — |
| 2021-12-22 | $16.38 | $280.50 | 644,500 | — | — |
| 2021-12-21 | $16.33 | $279.65 | 1,253,000 | — | — |
| 2021-12-20 | $15.68 | $268.52 | 2,344,800 | — | — |
| 2021-12-17 | $16.25 | $278.28 | 2,512,400 | — | — |
| 2021-12-16 | $16.62 | $282.39 | 834,000 | — | — |
| 2021-12-15 | $16.74 | $284.43 | 998,000 | — | — |
| 2021-12-14 | $16.67 | $283.24 | 664,000 | — | — |
| 2021-12-13 | $16.90 | $287.15 | 864,800 | — | — |
| 2021-12-10 | $17.08 | $290.20 | 509,600 | — | — |
| 2021-12-09 | $17.22 | $292.58 | 354,400 | — | — |
| 2021-12-08 | $17.34 | $294.62 | 407,900 | — | — |
| 2021-12-07 | $17.22 | $292.58 | 547,300 | — | — |
| 2021-12-06 | $17.17 | $291.73 | 917,300 | — | — |
| 2021-12-03 | $16.75 | $284.60 | 960,500 | — | — |
| 2021-12-02 | $16.78 | $285.11 | 882,700 | — | — |
| 2021-12-01 | $16.46 | $279.67 | 1,150,600 | — | — |
| 2021-11-30 | $16.72 | $284.09 | 1,330,900 | — | — |
| 2021-11-29 | $17.15 | $291.39 | 884,400 | — | — |
| 2021-11-26 | $17.15 | $291.39 | 855,200 | — | — |
| 2021-11-24 | $17.29 | $293.77 | 464,800 | — | — |
| 2021-11-23 | $17.26 | $293.26 | 612,100 | — | — |
| 2021-11-22 | $17.29 | $293.77 | 888,400 | — | — |
| 2021-11-19 | $17.47 | $296.83 | 801,300 | — | — |
| 2021-11-18 | $17.79 | $300.06 | 804,000 | — | — |
| 2021-11-17 | $17.77 | $299.72 | 531,500 | — | — |
| 2021-11-16 | $17.82 | $300.56 | 458,500 | — | — |
| 2021-11-15 | $17.89 | $301.74 | 463,400 | — | — |
| 2021-11-12 | $17.81 | $300.40 | 437,100 | — | — |
| 2021-11-11 | $17.85 | $301.07 | 373,500 | — | — |
| 2021-11-10 | $17.87 | $301.41 | 346,300 | — | — |
| 2021-11-09 | $17.89 | $301.74 | 335,400 | — | — |
| 2021-11-08 | $17.92 | $302.25 | 370,200 | — | — |
| 2021-11-05 | $17.98 | $303.26 | 609,400 | — | — |
| 2021-11-04 | $17.73 | $299.05 | 429,800 | — | — |
| 2021-11-03 | $17.61 | $297.02 | 503,400 | — | — |
| 2021-11-02 | $17.55 | $296.01 | 569,100 | — | — |
| 2021-11-01 | $17.70 | $298.54 | 596,000 | — | — |
| 2021-10-29 | $17.50 | $295.17 | 590,900 | — | — |
| 2021-10-28 | $17.48 | $294.83 | 968,700 | — | — |
| 2021-10-27 | $17.78 | $299.89 | 986,700 | — | — |
| 2021-10-26 | $17.74 | $299.21 | 548,500 | — | — |
| 2021-10-25 | $17.77 | $299.72 | 467,200 | — | — |
| 2021-10-22 | $17.81 | $300.40 | 459,000 | — | — |
| 2021-10-21 | $17.85 | $301.07 | 561,100 | — | — |
| 2021-10-20 | $18.08 | $302.76 | 565,200 | — | — |
| 2021-10-19 | $18.02 | $301.75 | 391,300 | — | — |
| 2021-10-18 | $17.91 | $299.91 | 431,500 | — | — |
| 2021-10-15 | $17.85 | $298.91 | 601,100 | — | — |
| 2021-10-14 | $17.88 | $299.41 | 395,200 | — | — |
| 2021-10-13 | $17.84 | $298.74 | 508,900 | — | — |
| 2021-10-12 | $17.74 | $297.06 | 409,100 | — | — |
| 2021-10-11 | $17.67 | $295.89 | 324,300 | — | — |
| 2021-10-08 | $17.61 | $294.89 | 434,400 | — | — |
| 2021-10-07 | $17.55 | $293.88 | 717,600 | — | — |
| 2021-10-06 | $17.53 | $293.55 | 541,000 | — | — |
| 2021-10-05 | $17.53 | $293.55 | 398,800 | — | — |
| 2021-10-04 | $17.50 | $293.04 | 456,400 | — | — |
| 2021-10-01 | $17.48 | $292.71 | 382,600 | — | — |
| 2021-09-30 | $17.28 | $289.36 | 533,800 | — | — |
| 2021-09-29 | $17.43 | $291.87 | 343,900 | — | — |
| 2021-09-28 | $17.48 | $292.71 | 480,800 | — | — |
| 2021-09-27 | $17.55 | $293.88 | 367,100 | — | — |
| 2021-09-24 | $17.47 | $292.54 | 315,200 | — | — |
| 2021-09-23 | $17.49 | $292.88 | 424,900 | — | — |
| 2021-09-22 | $17.46 | $292.37 | 554,000 | — | — |
| 2021-09-21 | $17.36 | $290.70 | 605,500 | — | — |
| 2021-09-20 | $17.46 | $290.20 | 800,800 | — | — |
| 2021-09-17 | $17.50 | $290.86 | 1,268,000 | — | — |
| 2021-09-16 | $17.55 | $291.69 | 380,500 | — | — |
| 2021-09-15 | $17.58 | $292.19 | 375,000 | — | — |
| 2021-09-14 | $17.56 | $291.86 | 386,300 | — | — |
| 2021-09-13 | $17.63 | $293.02 | 435,900 | — | — |
| 2021-09-10 | $17.48 | $290.53 | 300,500 | — | — |
| 2021-09-09 | $17.55 | $291.69 | 351,800 | — | — |
| 2021-09-08 | $17.51 | $291.03 | 343,100 | — | — |
| 2021-09-07 | $17.56 | $291.86 | 378,400 | — | — |
| 2021-09-03 | $17.72 | $294.52 | 347,400 | — | — |
| 2021-09-02 | $17.72 | $294.52 | 293,100 | — | — |
| 2021-09-01 | $17.77 | $295.35 | 378,500 | — | — |
| 2021-08-31 | $17.76 | $295.18 | 279,700 | — | — |
| 2021-08-30 | $17.67 | $293.69 | 328,100 | — | — |
| 2021-08-27 | $17.76 | $295.18 | 334,500 | — | — |
| 2021-08-26 | $17.62 | $292.86 | 331,500 | — | — |
| 2021-08-25 | $17.68 | $293.85 | 304,800 | — | — |
| 2021-08-24 | $17.72 | $294.52 | 622,100 | — | — |
| 2021-08-23 | $17.57 | $292.03 | 466,500 | — | — |
| 2021-08-20 | $17.45 | $290.03 | 462,600 | — | — |
| 2021-08-19 | $17.42 | $287.37 | 836,700 | — | — |
| 2021-08-18 | $17.57 | $289.85 | 502,600 | — | — |
| 2021-08-17 | $17.69 | $291.83 | 460,000 | — | — |
| 2021-08-16 | $17.67 | $291.50 | 348,300 | — | — |
| 2021-08-13 | $17.69 | $291.83 | 321,000 | — | — |
| 2021-08-12 | $17.60 | $290.34 | 291,600 | — | — |
| 2021-08-11 | $17.59 | $290.18 | 406,300 | — | — |
| 2021-08-10 | $17.49 | $288.53 | 479,900 | — | — |
| 2021-08-09 | $17.37 | $286.55 | 379,200 | — | — |
| 2021-08-06 | $17.42 | $287.37 | 414,800 | — | — |
| 2021-08-05 | $17.33 | $285.89 | 477,500 | — | — |
| 2021-08-04 | $17.19 | $283.58 | 636,100 | — | — |
| 2021-08-03 | $17.36 | $286.38 | 553,000 | — | — |
| 2021-08-02 | $17.40 | $287.04 | 546,700 | — | — |
| 2021-07-30 | $17.45 | $287.87 | 787,600 | — | — |
| 2021-07-29 | $17.79 | $293.48 | 506,100 | — | — |
| 2021-07-28 | $17.61 | $290.51 | 689,200 | — | — |
| 2021-07-27 | $17.44 | $287.70 | 638,600 | — | — |
| 2021-07-26 | $17.58 | $290.01 | 581,300 | — | — |
| 2021-07-23 | $17.43 | $287.54 | 659,000 | — | — |
| 2021-07-22 | $17.45 | $287.87 | 881,700 | — | — |
| 2021-07-21 | $17.85 | $294.47 | 589,100 | — | — |
| 2021-07-20 | $17.82 | $291.83 | 783,100 | — | — |
| 2021-07-19 | $17.77 | $291.01 | 1,312,000 | — | — |
| 2021-07-16 | $18.00 | $294.77 | 574,400 | — | — |
| 2021-07-15 | $18.08 | $296.08 | 718,600 | — | — |
| 2021-07-14 | $18.01 | $294.94 | 842,400 | — | — |
| 2021-07-13 | $18.05 | $295.59 | 1,083,400 | — | — |
| 2021-07-12 | $18.57 | $304.11 | 666,200 | — | — |
| 2021-07-09 | $18.57 | $304.11 | 619,400 | — | — |
| 2021-07-08 | $18.21 | $298.21 | 884,500 | — | — |
| 2021-07-07 | $18.30 | $299.69 | 513,200 | — | — |
| 2021-07-06 | $18.56 | $303.94 | 582,100 | — | — |
| 2021-07-02 | $18.61 | $304.76 | 387,100 | — | — |
| 2021-07-01 | $18.80 | $307.88 | 389,600 | — | — |
| 2021-06-30 | $18.66 | $305.58 | 375,900 | — | — |
| 2021-06-29 | $18.51 | $303.13 | 594,500 | — | — |
| 2021-06-28 | $18.81 | $308.04 | 647,800 | — | — |
| 2021-06-25 | $19.10 | $312.79 | 1,338,500 | — | — |
| 2021-06-24 | $19.29 | $315.90 | 313,900 | — | — |
| 2021-06-23 | $19.27 | $315.57 | 387,900 | — | — |
| 2021-06-22 | $19.31 | $316.23 | 360,100 | — | — |
| 2021-06-21 | $19.39 | $317.54 | 517,300 | — | — |
| 2021-06-18 | $19.10 | $312.79 | 1,089,200 | — | — |
| 2021-06-17 | $19.73 | $320.98 | 758,700 | — | — |
| 2021-06-16 | $20.18 | $328.30 | 537,100 | — | — |
| 2021-06-15 | $20.11 | $327.16 | 510,600 | — | — |
| 2021-06-14 | $20.33 | $330.74 | 621,500 | — | — |
| 2021-06-11 | $20.17 | $328.13 | 542,500 | — | — |
| 2021-06-10 | $20.36 | $331.23 | 653,700 | — | — |
| 2021-06-09 | $20.38 | $331.55 | 824,400 | — | — |
| 2021-06-08 | $20.17 | $328.13 | 683,300 | — | — |
| 2021-06-07 | $19.97 | $324.88 | 1,117,400 | — | — |
| 2021-06-04 | $19.88 | $323.42 | 489,000 | — | — |
| 2021-06-03 | $19.86 | $323.09 | 383,700 | — | — |
| 2021-06-02 | $19.94 | $324.39 | 455,700 | — | — |
| 2021-06-01 | $19.89 | $323.58 | 570,900 | — | — |
| 2021-05-28 | $19.55 | $318.05 | 197,300 | — | — |
| 2021-05-27 | $19.45 | $316.42 | 435,200 | — | — |
| 2021-05-26 | $19.40 | $315.61 | 370,800 | — | — |
| 2021-05-25 | $19.26 | $313.33 | 399,900 | — | — |
| 2021-05-24 | $19.56 | $318.21 | 288,800 | — | — |
| 2021-05-21 | $19.56 | $318.21 | 313,000 | — | — |
| 2021-05-20 | $19.68 | $318.05 | 495,200 | — | — |
| 2021-05-19 | $19.71 | $318.53 | 457,300 | — | — |
| 2021-05-18 | $19.70 | $318.37 | 502,300 | — | — |
| 2021-05-17 | $19.59 | $316.59 | 458,600 | — | — |
| 2021-05-14 | $19.31 | $312.07 | 418,100 | — | — |
| 2021-05-13 | $19.12 | $309.00 | 422,500 | — | — |
| 2021-05-12 | $18.77 | $303.34 | 715,400 | — | — |
| 2021-05-11 | $19.46 | $314.49 | 493,800 | — | — |
| 2021-05-10 | $19.87 | $321.12 | 410,300 | — | — |
| 2021-05-07 | $20.12 | $325.16 | 373,700 | — | — |
| 2021-05-06 | $20.19 | $326.29 | 357,300 | — | — |
| 2021-05-05 | $20.17 | $325.97 | 430,400 | — | — |
| 2021-05-04 | $20.03 | $323.70 | 403,000 | — | — |
| 2021-05-03 | $20.20 | $326.45 | 387,100 | — | — |
| 2021-04-30 | $20.20 | $326.45 | 480,300 | — | — |
| 2021-04-29 | $20.13 | $325.32 | 501,900 | — | — |
| 2021-04-28 | $19.92 | $321.93 | 516,300 | — | — |
| 2021-04-27 | $19.57 | $316.27 | 424,300 | — | — |
| 2021-04-26 | $19.47 | $314.65 | 359,800 | — | — |
| 2021-04-23 | $19.51 | $315.30 | 401,300 | — | — |
| 2021-04-22 | $19.38 | $313.20 | 384,400 | — | — |
| 2021-04-21 | $19.57 | $316.27 | 367,900 | — | — |
| 2021-04-20 | $19.72 | $316.59 | 571,900 | — | — |
| 2021-04-19 | $19.74 | $316.91 | 507,300 | — | — |
| 2021-04-16 | $19.87 | $319.00 | 479,700 | — | — |
| 2021-04-15 | $19.65 | $315.47 | 521,400 | — | — |
| 2021-04-14 | $19.64 | $315.31 | 329,800 | — | — |
| 2021-04-13 | $19.60 | $314.67 | 435,700 | — | — |
| 2021-04-12 | $19.49 | $312.90 | 307,400 | — | — |
| 2021-04-09 | $19.26 | $309.21 | 230,300 | — | — |
| 2021-04-08 | $19.37 | $310.97 | 259,400 | — | — |
| 2021-04-07 | $19.21 | $308.41 | 240,800 | — | — |
| 2021-04-06 | $19.21 | $308.41 | 295,300 | — | — |
| 2021-04-05 | $19.15 | $307.44 | 355,900 | — | — |
| 2021-04-01 | $19.02 | $305.36 | 470,100 | — | — |
| 2021-03-31 | $18.93 | $303.91 | 500,100 | — | — |
| 2021-03-30 | $18.97 | $304.55 | 475,400 | — | — |
| 2021-03-29 | $18.63 | $299.09 | 417,300 | — | — |
| 2021-03-26 | $18.78 | $301.50 | 340,500 | — | — |
| 2021-03-25 | $18.58 | $298.29 | 295,000 | — | — |
| 2021-03-24 | $18.42 | $295.72 | 389,100 | — | — |
| 2021-03-23 | $18.43 | $295.88 | 336,300 | — | — |
| 2021-03-22 | $18.66 | $299.58 | 400,700 | — | — |
| 2021-03-19 | $18.55 | $297.81 | 1,048,500 | — | — |
| 2021-03-18 | $18.81 | $299.90 | 516,200 | — | — |
| 2021-03-17 | $19.01 | $303.09 | 449,900 | — | — |
| 2021-03-16 | $18.89 | $301.17 | 389,100 | — | — |
| 2021-03-15 | $18.98 | $302.61 | 527,300 | — | — |
| 2021-03-12 | $18.64 | $297.19 | 539,500 | — | — |
| 2021-03-11 | $18.43 | $293.84 | 490,300 | — | — |
| 2021-03-10 | $18.49 | $294.80 | 574,100 | — | — |
| 2021-03-09 | $18.40 | $293.36 | 946,000 | — | — |
| 2021-03-08 | $18.15 | $289.37 | 1,036,400 | — | — |
| 2021-03-05 | $17.76 | $283.16 | 2,223,500 | — | — |
| 2021-03-04 | $18.29 | $291.61 | 2,578,900 | — | — |
| 2021-03-03 | $19.13 | $305.00 | 482,500 | — | — |
| 2021-03-02 | $19.19 | $305.96 | 263,700 | — | — |
| 2021-03-01 | $19.03 | $303.40 | 320,000 | — | — |
| 2021-02-26 | $18.82 | $300.06 | 409,100 | — | — |
| 2021-02-25 | $18.69 | $297.98 | 391,900 | — | — |
| 2021-02-24 | $18.99 | $302.77 | 314,900 | — | — |
| 2021-02-23 | $18.73 | $298.62 | 303,800 | — | — |
| 2021-02-22 | $18.89 | $301.17 | 396,900 | — | — |
| 2021-02-19 | $18.88 | $301.01 | 345,100 | — | — |
| 2021-02-18 | $18.77 | $297.19 | 473,700 | — | — |
| 2021-02-17 | $18.80 | $297.66 | 373,300 | — | — |
| 2021-02-16 | $18.97 | $300.35 | 754,600 | — | — |
| 2021-02-12 | $18.58 | $294.18 | 374,700 | — | — |
| 2021-02-11 | $18.51 | $293.07 | 244,300 | — | — |
| 2021-02-10 | $18.43 | $291.80 | 338,700 | — | — |
| 2021-02-09 | $18.48 | $292.60 | 351,500 | — | — |
| 2021-02-08 | $18.38 | $291.01 | 525,000 | — | — |
| 2021-02-05 | $18.45 | $292.12 | 681,000 | — | — |
| 2021-02-04 | $18.00 | $285.00 | 774,300 | — | — |
| 2021-02-03 | $17.81 | $281.99 | 635,200 | — | — |
| 2021-02-02 | $18.02 | $285.31 | 515,400 | — | — |
| 2021-02-01 | $17.78 | $281.51 | 1,004,800 | — | — |
| 2021-01-29 | $18.05 | $285.79 | 1,872,100 | — | — |
| 2021-01-28 | $18.75 | $296.87 | 602,700 | — | — |
| 2021-01-27 | $18.45 | $292.12 | 422,600 | — | — |
| 2021-01-26 | $18.60 | $294.50 | 340,100 | — | — |
| 2021-01-25 | $18.48 | $292.60 | 246,300 | — | — |
| 2021-01-22 | $18.43 | $291.80 | 386,100 | — | — |
| 2021-01-21 | $18.60 | $292.44 | 415,400 | — | — |
| 2021-01-20 | $18.46 | $290.24 | 298,400 | — | — |
| 2021-01-19 | $18.07 | $284.10 | 319,600 | — | — |
| 2021-01-15 | $17.92 | $281.75 | 247,000 | — | — |
| 2021-01-14 | $17.80 | $279.86 | 256,900 | — | — |
| 2021-01-13 | $17.59 | $276.56 | 152,900 | — | — |
| 2021-01-12 | $17.60 | $276.71 | 222,300 | — | — |
| 2021-01-11 | $17.53 | $275.61 | 246,500 | — | — |
| 2021-01-08 | $17.68 | $277.97 | 203,900 | — | — |
| 2021-01-07 | $17.64 | $277.34 | 236,900 | — | — |
| 2021-01-06 | $17.52 | $275.46 | 345,600 | — | — |
| 2021-01-05 | $17.35 | $272.78 | 434,100 | — | — |
| 2021-01-04 | $17.58 | $276.40 | 413,200 | — | — |