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 | $16.33 | $49.97 | 2,142,200 | — | — |
| 2021-12-30 | $16.37 | $50.09 | 2,069,700 | — | — |
| 2021-12-29 | $16.45 | $50.33 | 2,337,600 | — | — |
| 2021-12-28 | $16.37 | $50.09 | 2,360,400 | — | — |
| 2021-12-27 | $16.21 | $49.60 | 4,223,600 | — | — |
| 2021-12-23 | $15.97 | $48.86 | 2,706,800 | — | — |
| 2021-12-22 | $15.82 | $48.41 | 3,211,100 | — | — |
| 2021-12-21 | $15.70 | $48.04 | 4,729,200 | — | — |
| 2021-12-20 | $15.24 | $46.63 | 4,586,300 | — | — |
| 2021-12-17 | $15.78 | $48.28 | 11,784,300 | — | — |
| 2021-12-16 | $16.31 | $49.90 | 5,274,900 | — | — |
| 2021-12-15 | $16.17 | $49.48 | 5,321,500 | — | — |
| 2021-12-14 | $16.15 | $49.42 | 5,980,000 | — | — |
| 2021-12-13 | $15.94 | $48.77 | 4,171,600 | — | — |
| 2021-12-10 | $16.33 | $49.97 | 3,783,500 | — | — |
| 2021-12-09 | $16.39 | $50.15 | 3,394,700 | — | — |
| 2021-12-08 | $16.75 | $50.79 | 4,280,800 | — | — |
| 2021-12-07 | $16.67 | $50.55 | 5,813,900 | — | — |
| 2021-12-06 | $16.60 | $50.34 | 5,062,100 | — | — |
| 2021-12-03 | $16.01 | $48.55 | 4,421,100 | — | — |
| 2021-12-02 | $16.37 | $49.64 | 3,766,300 | — | — |
| 2021-12-01 | $15.75 | $47.76 | 3,990,400 | — | — |
| 2021-11-30 | $16.13 | $48.91 | 3,961,900 | — | — |
| 2021-11-29 | $16.62 | $50.40 | 2,969,400 | — | — |
| 2021-11-26 | $16.52 | $50.09 | 3,190,200 | — | — |
| 2021-11-24 | $17.32 | $52.52 | 2,161,500 | — | — |
| 2021-11-23 | $17.38 | $52.70 | 3,184,300 | — | — |
| 2021-11-22 | $17.04 | $51.67 | 2,962,800 | — | — |
| 2021-11-19 | $16.78 | $50.88 | 2,389,600 | — | — |
| 2021-11-18 | $17.03 | $51.64 | 2,297,500 | — | — |
| 2021-11-17 | $17.16 | $52.04 | 2,074,200 | — | — |
| 2021-11-16 | $17.29 | $52.43 | 3,075,500 | — | — |
| 2021-11-15 | $17.23 | $52.25 | 2,484,300 | — | — |
| 2021-11-12 | $17.17 | $52.07 | 2,705,600 | — | — |
| 2021-11-11 | $17.33 | $52.55 | 2,162,000 | — | — |
| 2021-11-10 | $17.30 | $52.46 | 3,599,500 | — | — |
| 2021-11-09 | $17.27 | $52.37 | 3,970,600 | — | — |
| 2021-11-08 | $17.28 | $52.40 | 2,734,200 | — | — |
| 2021-11-05 | $17.32 | $52.52 | 3,513,500 | — | — |
| 2021-11-04 | $17.14 | $51.97 | 3,959,900 | — | — |
| 2021-11-03 | $17.47 | $52.98 | 6,433,300 | — | — |
| 2021-11-02 | $17.04 | $51.67 | 3,422,500 | — | — |
| 2021-11-01 | $17.33 | $52.55 | 5,055,400 | — | — |
| 2021-10-29 | $16.97 | $51.46 | 4,151,600 | — | — |
| 2021-10-28 | $17.19 | $52.13 | 4,655,600 | — | — |
| 2021-10-27 | $16.68 | $50.58 | 4,627,300 | — | — |
| 2021-10-26 | $16.78 | $50.88 | 2,841,500 | — | — |
| 2021-10-25 | $16.97 | $51.46 | 3,570,500 | — | — |
| 2021-10-22 | $17.06 | $51.73 | 2,898,900 | — | — |
| 2021-10-21 | $16.92 | $51.31 | 3,183,500 | — | — |
| 2021-10-20 | $17.27 | $52.37 | 5,019,200 | — | — |
| 2021-10-19 | $17.02 | $51.61 | 6,784,200 | — | — |
| 2021-10-18 | $16.73 | $50.73 | 3,473,400 | — | — |
| 2021-10-15 | $16.80 | $50.94 | 3,695,800 | — | — |
| 2021-10-14 | $16.82 | $51.00 | 2,879,500 | — | — |
| 2021-10-13 | $16.52 | $50.09 | 3,060,500 | — | — |
| 2021-10-12 | $16.60 | $50.34 | 3,335,800 | — | — |
| 2021-10-11 | $16.58 | $50.28 | 3,042,800 | — | — |
| 2021-10-08 | $16.68 | $50.58 | 3,626,600 | — | — |
| 2021-10-07 | $16.52 | $50.09 | 4,289,300 | — | — |
| 2021-10-06 | $16.24 | $49.25 | 4,918,000 | — | — |
| 2021-10-05 | $16.55 | $50.19 | 6,201,200 | — | — |
| 2021-10-04 | $16.63 | $50.43 | 4,005,200 | — | — |
| 2021-10-01 | $16.67 | $50.55 | 4,223,300 | — | — |
| 2021-09-30 | $16.29 | $49.40 | 4,194,100 | — | — |
| 2021-09-29 | $16.60 | $50.34 | 2,986,400 | — | — |
| 2021-09-28 | $16.47 | $49.94 | 3,997,700 | — | — |
| 2021-09-27 | $16.68 | $50.58 | 4,226,100 | — | — |
| 2021-09-24 | $16.08 | $48.76 | 3,382,100 | — | — |
| 2021-09-23 | $15.87 | $48.12 | 2,914,800 | — | — |
| 2021-09-22 | $15.26 | $46.27 | 3,752,900 | — | — |
| 2021-09-21 | $14.83 | $44.97 | 3,184,200 | — | — |
| 2021-09-20 | $15.00 | $45.49 | 7,678,800 | — | — |
| 2021-09-17 | $15.22 | $46.15 | 9,581,800 | — | — |
| 2021-09-16 | $15.34 | $46.52 | 3,099,500 | — | — |
| 2021-09-15 | $15.49 | $46.97 | 2,769,100 | — | — |
| 2021-09-14 | $15.17 | $46.00 | 4,132,100 | — | — |
| 2021-09-13 | $15.60 | $47.30 | 3,926,800 | — | — |
| 2021-09-10 | $15.24 | $46.21 | 3,414,900 | — | — |
| 2021-09-09 | $15.43 | $46.79 | 4,155,100 | — | — |
| 2021-09-08 | $15.33 | $46.03 | 6,645,400 | — | — |
| 2021-09-07 | $15.75 | $47.29 | 3,147,800 | — | — |
| 2021-09-03 | $15.88 | $47.68 | 2,935,200 | — | — |
| 2021-09-02 | $15.95 | $47.89 | 6,163,500 | — | — |
| 2021-09-01 | $16.19 | $48.61 | 2,349,300 | — | — |
| 2021-08-31 | $16.39 | $49.21 | 3,026,900 | — | — |
| 2021-08-30 | $16.30 | $48.94 | 3,142,600 | — | — |
| 2021-08-27 | $16.69 | $50.11 | 3,685,400 | — | — |
| 2021-08-26 | $16.31 | $48.97 | 2,732,600 | — | — |
| 2021-08-25 | $16.47 | $49.45 | 3,458,200 | — | — |
| 2021-08-24 | $16.24 | $48.76 | 5,478,700 | — | — |
| 2021-08-23 | $15.96 | $47.92 | 3,030,700 | — | — |
| 2021-08-20 | $15.83 | $47.53 | 4,248,800 | — | — |
| 2021-08-19 | $15.59 | $46.81 | 3,651,400 | — | — |
| 2021-08-18 | $15.94 | $47.86 | 3,589,900 | — | — |
| 2021-08-17 | $16.00 | $48.04 | 3,909,200 | — | — |
| 2021-08-16 | $16.23 | $48.73 | 4,145,100 | — | — |
| 2021-08-13 | $16.25 | $48.79 | 3,611,800 | — | — |
| 2021-08-12 | $16.38 | $49.18 | 3,849,100 | — | — |
| 2021-08-11 | $16.41 | $49.27 | 4,119,200 | — | — |
| 2021-08-10 | $16.07 | $48.25 | 3,195,900 | — | — |
| 2021-08-09 | $15.85 | $47.59 | 3,632,500 | — | — |
| 2021-08-06 | $15.97 | $47.95 | 3,930,000 | — | — |
| 2021-08-05 | $15.65 | $46.99 | 3,431,800 | — | — |
| 2021-08-04 | $15.53 | $46.63 | 4,099,000 | — | — |
| 2021-08-03 | $15.65 | $46.99 | 4,724,000 | — | — |
| 2021-08-02 | $15.31 | $45.97 | 5,416,100 | — | — |
| 2021-07-30 | $15.45 | $46.39 | 5,655,700 | — | — |
| 2021-07-29 | $15.62 | $46.90 | 8,116,600 | — | — |
| 2021-07-28 | $15.54 | $46.66 | 3,223,100 | — | — |
| 2021-07-27 | $15.37 | $46.15 | 4,117,600 | — | — |
| 2021-07-26 | $15.48 | $46.48 | 5,064,700 | — | — |
| 2021-07-23 | $15.43 | $46.33 | 3,824,700 | — | — |
| 2021-07-22 | $15.35 | $46.09 | 7,150,300 | — | — |
| 2021-07-21 | $15.79 | $47.41 | 5,059,800 | — | — |
| 2021-07-20 | $15.45 | $46.39 | 8,632,600 | — | — |
| 2021-07-19 | $15.01 | $45.07 | 10,970,600 | — | — |
| 2021-07-16 | $15.56 | $46.72 | 10,617,400 | — | — |
| 2021-07-15 | $16.47 | $49.45 | 6,017,600 | — | — |
| 2021-07-14 | $16.36 | $49.12 | 7,079,900 | — | — |
| 2021-07-13 | $16.47 | $49.45 | 6,223,400 | — | — |
| 2021-07-12 | $16.92 | $50.81 | 5,132,000 | — | — |
| 2021-07-09 | $16.79 | $50.42 | 6,203,900 | — | — |
| 2021-07-08 | $16.13 | $48.43 | 8,251,800 | — | — |
| 2021-07-07 | $16.49 | $49.51 | 9,538,000 | — | — |
| 2021-07-06 | $16.64 | $49.96 | 6,574,900 | — | — |
| 2021-07-02 | $17.23 | $51.74 | 3,883,900 | — | — |
| 2021-07-01 | $17.33 | $52.04 | 4,240,700 | — | — |
| 2021-06-30 | $17.28 | $51.89 | 4,748,100 | — | — |
| 2021-06-29 | $17.28 | $51.89 | 5,856,600 | — | — |
| 2021-06-28 | $17.45 | $52.40 | 3,740,100 | — | — |
| 2021-06-25 | $17.86 | $53.63 | 6,165,100 | — | — |
| 2021-06-24 | $17.51 | $52.58 | 3,241,500 | — | — |
| 2021-06-23 | $17.28 | $51.89 | 5,266,700 | — | — |
| 2021-06-22 | $17.19 | $51.62 | 4,772,600 | — | — |
| 2021-06-21 | $17.18 | $51.59 | 4,045,100 | — | — |
| 2021-06-18 | $16.74 | $50.26 | 11,711,600 | — | — |
| 2021-06-17 | $17.07 | $51.26 | 6,595,300 | — | — |
| 2021-06-16 | $18.23 | $54.74 | 4,220,700 | — | — |
| 2021-06-15 | $18.10 | $54.35 | 5,253,500 | — | — |
| 2021-06-14 | $17.94 | $53.87 | 4,251,700 | — | — |
| 2021-06-11 | $18.30 | $54.95 | 3,542,800 | — | — |
| 2021-06-10 | $18.25 | $54.80 | 3,791,900 | — | — |
| 2021-06-09 | $18.79 | $55.97 | 4,118,400 | — | — |
| 2021-06-08 | $19.31 | $57.52 | 5,758,100 | — | — |
| 2021-06-07 | $19.13 | $56.98 | 2,873,200 | — | — |
| 2021-06-04 | $19.08 | $56.83 | 1,805,100 | — | — |
| 2021-06-03 | $19.11 | $56.92 | 4,150,400 | — | — |
| 2021-06-02 | $19.18 | $57.13 | 3,178,600 | — | — |
| 2021-06-01 | $19.40 | $57.79 | 3,558,600 | — | — |
| 2021-05-28 | $19.07 | $56.80 | 2,596,700 | — | — |
| 2021-05-27 | $19.12 | $56.95 | 4,281,400 | — | — |
| 2021-05-26 | $18.80 | $56.00 | 4,207,500 | — | — |
| 2021-05-25 | $18.56 | $55.28 | 4,585,900 | — | — |
| 2021-05-24 | $19.01 | $56.63 | 5,725,900 | — | — |
| 2021-05-21 | $19.02 | $56.66 | 4,280,900 | — | — |
| 2021-05-20 | $18.67 | $55.61 | 2,773,900 | — | — |
| 2021-05-19 | $18.82 | $56.06 | 4,702,300 | — | — |
| 2021-05-18 | $18.87 | $56.21 | 3,778,100 | — | — |
| 2021-05-17 | $19.18 | $57.13 | 2,620,900 | — | — |
| 2021-05-14 | $19.14 | $57.01 | 4,023,400 | — | — |
| 2021-05-13 | $18.70 | $55.70 | 7,460,400 | — | — |
| 2021-05-12 | $18.20 | $54.21 | 5,926,800 | — | — |
| 2021-05-11 | $18.90 | $56.30 | 4,963,300 | — | — |
| 2021-05-10 | $19.00 | $56.60 | 4,014,000 | — | — |
| 2021-05-07 | $19.15 | $57.04 | 4,194,600 | — | — |
| 2021-05-06 | $19.01 | $56.63 | 4,607,700 | — | — |
| 2021-05-05 | $18.71 | $55.73 | 4,846,500 | — | — |
| 2021-05-04 | $18.67 | $55.61 | 3,382,100 | — | — |
| 2021-05-03 | $18.35 | $54.66 | 3,786,200 | — | — |
| 2021-04-30 | $18.29 | $54.48 | 3,985,200 | — | — |
| 2021-04-29 | $18.55 | $55.26 | 4,281,600 | — | — |
| 2021-04-28 | $18.34 | $54.63 | 4,123,500 | — | — |
| 2021-04-27 | $18.33 | $54.60 | 4,560,700 | — | — |
| 2021-04-26 | $18.08 | $53.86 | 4,592,700 | — | — |
| 2021-04-23 | $17.97 | $53.53 | 6,928,000 | — | — |
| 2021-04-22 | $17.28 | $51.47 | 5,563,300 | — | — |
| 2021-04-21 | $17.69 | $52.69 | 8,322,700 | — | — |
| 2021-04-20 | $16.78 | $49.98 | 8,088,400 | — | — |
| 2021-04-19 | $17.60 | $52.43 | 5,857,200 | — | — |
| 2021-04-16 | $17.59 | $52.40 | 3,254,600 | — | — |
| 2021-04-15 | $17.42 | $51.89 | 4,269,000 | — | — |
| 2021-04-14 | $17.37 | $51.74 | 5,011,000 | — | — |
| 2021-04-13 | $17.14 | $51.06 | 5,616,100 | — | — |
| 2021-04-12 | $17.45 | $51.98 | 5,227,300 | — | — |
| 2021-04-09 | $17.34 | $51.65 | 3,753,500 | — | — |
| 2021-04-08 | $17.14 | $51.06 | 2,928,700 | — | — |
| 2021-04-07 | $17.18 | $51.17 | 4,056,200 | — | — |
| 2021-04-06 | $17.22 | $51.29 | 4,269,400 | — | — |
| 2021-04-05 | $17.27 | $51.44 | 4,117,600 | — | — |
| 2021-04-01 | $17.22 | $51.29 | 4,607,400 | — | — |
| 2021-03-31 | $16.91 | $50.37 | 4,363,700 | — | — |
| 2021-03-30 | $17.18 | $51.17 | 4,657,000 | — | — |
| 2021-03-29 | $16.67 | $49.66 | 6,129,200 | — | — |
| 2021-03-26 | $17.25 | $51.38 | 7,850,700 | — | — |
| 2021-03-25 | $16.80 | $50.04 | 5,499,500 | — | — |
| 2021-03-24 | $16.27 | $48.46 | 4,082,100 | — | — |
| 2021-03-23 | $16.34 | $48.67 | 7,889,000 | — | — |
| 2021-03-22 | $17.01 | $50.67 | 8,192,200 | — | — |
| 2021-03-19 | $17.26 | $51.41 | 33,249,100 | — | — |
| 2021-03-18 | $17.60 | $52.43 | 7,083,600 | — | — |
| 2021-03-17 | $17.62 | $52.48 | 4,730,500 | — | — |
| 2021-03-16 | $17.46 | $52.01 | 5,131,100 | — | — |
| 2021-03-15 | $17.70 | $52.72 | 7,286,200 | — | — |
| 2021-03-12 | $17.65 | $52.57 | 6,889,200 | — | — |
| 2021-03-11 | $17.15 | $51.08 | 7,770,500 | — | — |
| 2021-03-10 | $17.28 | $51.03 | 6,328,700 | — | — |
| 2021-03-09 | $16.69 | $49.28 | 6,245,600 | — | — |
| 2021-03-08 | $17.14 | $50.61 | 8,770,100 | — | — |
| 2021-03-05 | $17.10 | $50.49 | 9,526,300 | — | — |
| 2021-03-04 | $16.32 | $48.19 | 12,290,800 | — | — |
| 2021-03-03 | $16.86 | $49.79 | 6,397,200 | — | — |
| 2021-03-02 | $16.68 | $49.25 | 6,750,600 | — | — |
| 2021-03-01 | $16.83 | $49.70 | 5,119,600 | — | — |
| 2021-02-26 | $16.20 | $47.84 | 6,356,600 | — | — |
| 2021-02-25 | $16.39 | $48.40 | 6,982,800 | — | — |
| 2021-02-24 | $17.03 | $50.29 | 12,802,800 | — | — |
| 2021-02-23 | $16.71 | $49.34 | 4,544,300 | — | — |
| 2021-02-22 | $16.60 | $49.02 | 5,782,600 | — | — |
| 2021-02-19 | $16.40 | $48.43 | 6,490,500 | — | — |
| 2021-02-18 | $15.69 | $46.33 | 3,629,400 | — | — |
| 2021-02-17 | $15.95 | $47.10 | 4,186,800 | — | — |
| 2021-02-16 | $16.14 | $47.66 | 15,641,600 | — | — |
| 2021-02-12 | $15.63 | $46.15 | 12,771,300 | — | — |
| 2021-02-11 | $15.45 | $45.62 | 10,446,600 | — | — |
| 2021-02-10 | $15.63 | $46.15 | 9,736,700 | — | — |
| 2021-02-09 | $15.73 | $46.45 | 20,963,700 | — | — |
| 2021-02-08 | $15.53 | $45.86 | 6,649,200 | — | — |
| 2021-02-05 | $15.15 | $44.74 | 3,387,500 | — | — |
| 2021-02-04 | $15.20 | $44.88 | 6,769,000 | — | — |
| 2021-02-03 | $14.74 | $43.53 | 3,699,800 | — | — |
| 2021-02-02 | $14.43 | $42.61 | 4,646,200 | — | — |
| 2021-02-01 | $14.04 | $41.46 | 8,681,900 | — | — |
| 2021-01-29 | $13.89 | $41.02 | 6,289,100 | — | — |
| 2021-01-28 | $14.21 | $41.96 | 7,309,000 | — | — |
| 2021-01-27 | $13.70 | $40.45 | 6,756,600 | — | — |
| 2021-01-26 | $14.03 | $41.43 | 6,736,400 | — | — |
| 2021-01-25 | $14.44 | $42.64 | 4,793,600 | — | — |
| 2021-01-22 | $14.56 | $42.99 | 4,526,200 | — | — |
| 2021-01-21 | $14.34 | $42.34 | 5,538,700 | — | — |
| 2021-01-20 | $14.70 | $43.41 | 6,043,900 | — | — |
| 2021-01-19 | $15.05 | $44.44 | 3,081,300 | — | — |
| 2021-01-15 | $15.03 | $44.38 | 4,505,100 | — | — |
| 2021-01-14 | $15.47 | $45.68 | 5,118,000 | — | — |
| 2021-01-13 | $14.90 | $44.00 | 4,378,200 | — | — |
| 2021-01-12 | $15.22 | $44.94 | 4,625,600 | — | — |
| 2021-01-11 | $14.94 | $44.12 | 5,092,700 | — | — |
| 2021-01-08 | $14.81 | $43.73 | 4,197,400 | — | — |
| 2021-01-07 | $14.95 | $44.15 | 8,280,300 | — | — |
| 2021-01-06 | $14.34 | $42.34 | 10,729,600 | — | — |
| 2021-01-05 | $13.14 | $38.80 | 6,708,700 | — | — |
| 2021-01-04 | $12.84 | $37.91 | 4,402,100 | — | — |