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
- 1986-09-02 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 | $12.13 | $80.64 | 1,150,100 | — | — |
| 2021-12-30 | $12.21 | $81.17 | 1,147,000 | — | — |
| 2021-12-29 | $12.21 | $81.17 | 954,800 | — | — |
| 2021-12-28 | $12.19 | $81.04 | 1,151,700 | — | — |
| 2021-12-27 | $12.15 | $80.78 | 1,739,000 | — | — |
| 2021-12-23 | $11.98 | $79.65 | 1,241,600 | — | — |
| 2021-12-22 | $11.93 | $79.31 | 1,563,400 | — | — |
| 2021-12-21 | $11.84 | $78.71 | 2,017,200 | — | — |
| 2021-12-20 | $11.45 | $76.12 | 2,989,800 | — | — |
| 2021-12-17 | $11.65 | $77.45 | 6,874,000 | — | — |
| 2021-12-16 | $12.03 | $79.98 | 2,135,700 | — | — |
| 2021-12-15 | $12.01 | $79.84 | 2,538,500 | — | — |
| 2021-12-14 | $11.92 | $79.25 | 2,873,100 | — | — |
| 2021-12-13 | $11.71 | $77.85 | 2,828,900 | — | — |
| 2021-12-10 | $12.08 | $80.31 | 1,738,200 | — | — |
| 2021-12-09 | $12.03 | $79.98 | 2,803,700 | — | — |
| 2021-12-08 | $12.07 | $80.24 | 2,290,000 | — | — |
| 2021-12-07 | $12.01 | $79.84 | 1,771,400 | — | — |
| 2021-12-06 | $12.01 | $79.84 | 3,078,900 | — | — |
| 2021-12-03 | $11.70 | $77.78 | 2,303,500 | — | — |
| 2021-12-02 | $11.84 | $78.71 | 2,177,300 | — | — |
| 2021-12-01 | $11.52 | $75.79 | 2,464,500 | — | — |
| 2021-11-30 | $11.66 | $76.71 | 2,612,500 | — | — |
| 2021-11-29 | $12.00 | $78.95 | 1,646,400 | — | — |
| 2021-11-26 | $12.02 | $79.08 | 2,006,700 | — | — |
| 2021-11-24 | $12.64 | $83.16 | 1,224,300 | — | — |
| 2021-11-23 | $12.76 | $83.95 | 1,555,300 | — | — |
| 2021-11-22 | $12.60 | $82.89 | 1,987,900 | — | — |
| 2021-11-19 | $12.30 | $80.92 | 1,910,000 | — | — |
| 2021-11-18 | $12.43 | $81.78 | 1,671,100 | — | — |
| 2021-11-17 | $12.50 | $82.24 | 1,744,100 | — | — |
| 2021-11-16 | $12.59 | $82.83 | 1,809,900 | — | — |
| 2021-11-15 | $12.70 | $83.55 | 1,748,900 | — | — |
| 2021-11-12 | $12.60 | $82.89 | 1,366,200 | — | — |
| 2021-11-11 | $12.62 | $83.03 | 1,226,700 | — | — |
| 2021-11-10 | $12.50 | $82.24 | 1,889,800 | — | — |
| 2021-11-09 | $12.40 | $81.58 | 2,667,000 | — | — |
| 2021-11-08 | $12.41 | $81.64 | 1,967,300 | — | — |
| 2021-11-05 | $12.45 | $81.91 | 2,102,800 | — | — |
| 2021-11-04 | $12.16 | $80.00 | 2,634,700 | — | — |
| 2021-11-03 | $12.49 | $82.17 | 2,202,100 | — | — |
| 2021-11-02 | $12.09 | $79.54 | 2,039,700 | — | — |
| 2021-11-01 | $12.19 | $80.20 | 2,683,300 | — | — |
| 2021-10-29 | $11.65 | $76.64 | 2,262,700 | — | — |
| 2021-10-28 | $11.81 | $77.70 | 1,865,700 | — | — |
| 2021-10-27 | $11.54 | $75.92 | 3,316,300 | — | — |
| 2021-10-26 | $12.06 | $79.34 | 3,369,100 | — | — |
| 2021-10-25 | $12.11 | $79.67 | 2,456,900 | — | — |
| 2021-10-22 | $12.16 | $80.00 | 1,653,500 | — | — |
| 2021-10-21 | $12.07 | $79.41 | 2,971,000 | — | — |
| 2021-10-20 | $12.26 | $80.66 | 2,613,600 | — | — |
| 2021-10-19 | $12.33 | $81.12 | 2,779,500 | — | — |
| 2021-10-18 | $12.13 | $79.80 | 4,247,500 | — | — |
| 2021-10-15 | $12.00 | $78.95 | 2,895,600 | — | — |
| 2021-10-14 | $12.01 | $79.01 | 2,627,100 | — | — |
| 2021-10-13 | $11.74 | $77.24 | 2,167,500 | — | — |
| 2021-10-12 | $11.78 | $77.50 | 2,983,600 | — | — |
| 2021-10-11 | $11.82 | $77.76 | 1,575,300 | — | — |
| 2021-10-08 | $12.03 | $79.14 | 2,489,100 | — | — |
| 2021-10-07 | $11.91 | $78.36 | 2,211,000 | — | — |
| 2021-10-06 | $11.75 | $77.30 | 2,898,900 | — | — |
| 2021-10-05 | $11.88 | $78.16 | 3,705,600 | — | — |
| 2021-10-04 | $11.82 | $77.76 | 2,377,400 | — | — |
| 2021-10-01 | $11.84 | $77.89 | 3,660,100 | — | — |
| 2021-09-30 | $11.62 | $76.45 | 2,926,500 | — | — |
| 2021-09-29 | $11.87 | $78.09 | 2,154,900 | — | — |
| 2021-09-28 | $11.72 | $77.11 | 2,455,900 | — | — |
| 2021-09-27 | $11.89 | $78.22 | 4,400,600 | — | — |
| 2021-09-24 | $11.36 | $74.74 | 2,120,800 | — | — |
| 2021-09-23 | $11.22 | $73.82 | 2,259,500 | — | — |
| 2021-09-22 | $10.85 | $71.38 | 2,225,200 | — | — |
| 2021-09-21 | $10.68 | $70.26 | 1,440,600 | — | — |
| 2021-09-20 | $10.74 | $70.66 | 2,772,200 | — | — |
| 2021-09-17 | $10.96 | $72.11 | 5,728,900 | — | — |
| 2021-09-16 | $11.00 | $72.37 | 1,718,200 | — | — |
| 2021-09-15 | $11.03 | $72.57 | 2,039,700 | — | — |
| 2021-09-14 | $10.84 | $71.32 | 1,667,800 | — | — |
| 2021-09-13 | $11.17 | $73.49 | 1,810,600 | — | — |
| 2021-09-10 | $11.01 | $72.43 | 1,922,500 | — | — |
| 2021-09-09 | $11.18 | $73.55 | 2,071,900 | — | — |
| 2021-09-08 | $11.11 | $73.09 | 3,530,700 | — | — |
| 2021-09-07 | $11.25 | $74.01 | 1,766,300 | — | — |
| 2021-09-03 | $11.35 | $74.67 | 2,158,300 | — | — |
| 2021-09-02 | $11.46 | $75.39 | 1,500,200 | — | — |
| 2021-09-01 | $11.58 | $75.39 | 2,715,800 | — | — |
| 2021-08-31 | $11.68 | $76.05 | 2,945,800 | — | — |
| 2021-08-30 | $11.55 | $75.20 | 1,965,500 | — | — |
| 2021-08-27 | $11.89 | $77.41 | 3,866,700 | — | — |
| 2021-08-26 | $11.57 | $75.33 | 1,619,500 | — | — |
| 2021-08-25 | $11.79 | $76.76 | 2,398,700 | — | — |
| 2021-08-24 | $11.65 | $75.85 | 1,548,700 | — | — |
| 2021-08-23 | $11.50 | $74.87 | 1,903,700 | — | — |
| 2021-08-20 | $11.44 | $74.48 | 2,257,300 | — | — |
| 2021-08-19 | $11.22 | $73.05 | 2,621,100 | — | — |
| 2021-08-18 | $11.50 | $74.87 | 2,379,000 | — | — |
| 2021-08-17 | $11.49 | $74.81 | 1,542,000 | — | — |
| 2021-08-16 | $11.68 | $76.05 | 1,207,700 | — | — |
| 2021-08-13 | $11.72 | $76.31 | 1,963,100 | — | — |
| 2021-08-12 | $11.85 | $77.15 | 1,592,100 | — | — |
| 2021-08-11 | $11.96 | $77.87 | 2,503,800 | — | — |
| 2021-08-10 | $11.82 | $76.96 | 1,721,200 | — | — |
| 2021-08-09 | $11.72 | $76.31 | 2,754,700 | — | — |
| 2021-08-06 | $11.81 | $76.89 | 2,676,100 | — | — |
| 2021-08-05 | $11.58 | $75.39 | 1,429,300 | — | — |
| 2021-08-04 | $11.40 | $74.22 | 1,635,300 | — | — |
| 2021-08-03 | $11.56 | $75.26 | 1,975,000 | — | — |
| 2021-08-02 | $11.35 | $73.90 | 1,890,900 | — | — |
| 2021-07-30 | $11.46 | $74.61 | 2,332,300 | — | — |
| 2021-07-29 | $11.58 | $75.39 | 1,588,500 | — | — |
| 2021-07-28 | $11.56 | $75.26 | 2,113,600 | — | — |
| 2021-07-27 | $11.45 | $74.55 | 1,559,900 | — | — |
| 2021-07-26 | $11.46 | $74.61 | 2,778,300 | — | — |
| 2021-07-23 | $11.41 | $74.29 | 1,813,200 | — | — |
| 2021-07-22 | $11.31 | $73.64 | 2,021,400 | — | — |
| 2021-07-21 | $11.58 | $75.39 | 2,682,200 | — | — |
| 2021-07-20 | $11.35 | $73.90 | 4,536,200 | — | — |
| 2021-07-19 | $10.91 | $71.03 | 4,666,300 | — | — |
| 2021-07-16 | $11.41 | $74.29 | 2,325,000 | — | — |
| 2021-07-15 | $11.81 | $76.89 | 3,171,800 | — | — |
| 2021-07-14 | $11.74 | $76.44 | 3,299,500 | — | — |
| 2021-07-13 | $11.74 | $76.44 | 7,503,800 | — | — |
| 2021-07-12 | $12.20 | $79.43 | 1,724,200 | — | — |
| 2021-07-09 | $12.13 | $78.98 | 2,336,100 | — | — |
| 2021-07-08 | $11.62 | $75.66 | 2,835,300 | — | — |
| 2021-07-07 | $11.85 | $77.15 | 1,453,100 | — | — |
| 2021-07-06 | $11.90 | $77.48 | 1,739,000 | — | — |
| 2021-07-02 | $12.25 | $79.76 | 1,289,000 | — | — |
| 2021-07-01 | $12.43 | $80.93 | 1,634,900 | — | — |
| 2021-06-30 | $12.33 | $80.28 | 1,527,900 | — | — |
| 2021-06-29 | $12.30 | $80.08 | 1,312,800 | — | — |
| 2021-06-28 | $12.40 | $80.73 | 1,901,600 | — | — |
| 2021-06-25 | $12.75 | $83.01 | 2,903,800 | — | — |
| 2021-06-24 | $12.53 | $81.58 | 1,634,100 | — | — |
| 2021-06-23 | $12.30 | $80.08 | 1,119,000 | — | — |
| 2021-06-22 | $12.27 | $79.89 | 1,603,600 | — | — |
| 2021-06-21 | $12.33 | $80.28 | 2,125,800 | — | — |
| 2021-06-18 | $11.84 | $77.09 | 5,881,500 | — | — |
| 2021-06-17 | $12.26 | $79.82 | 3,138,500 | — | — |
| 2021-06-16 | $13.10 | $85.29 | 1,902,000 | — | — |
| 2021-06-15 | $12.95 | $84.31 | 1,950,700 | — | — |
| 2021-06-14 | $12.76 | $83.08 | 2,023,400 | — | — |
| 2021-06-11 | $13.03 | $84.84 | 1,478,700 | — | — |
| 2021-06-10 | $12.89 | $83.92 | 1,429,000 | — | — |
| 2021-06-09 | $13.16 | $85.68 | 1,157,800 | — | — |
| 2021-06-08 | $13.40 | $87.24 | 1,716,000 | — | — |
| 2021-06-07 | $13.34 | $86.85 | 1,177,200 | — | — |
| 2021-06-04 | $13.32 | $86.72 | 1,219,600 | — | — |
| 2021-06-03 | $13.41 | $87.31 | 1,481,800 | — | — |
| 2021-06-02 | $13.35 | $86.92 | 1,244,500 | — | — |
| 2021-06-01 | $13.53 | $88.09 | 1,445,900 | — | — |
| 2021-05-28 | $13.41 | $87.31 | 1,726,600 | — | — |
| 2021-05-27 | $13.50 | $87.11 | 2,475,500 | — | — |
| 2021-05-26 | $13.25 | $85.50 | 1,660,400 | — | — |
| 2021-05-25 | $13.00 | $83.89 | 1,820,000 | — | — |
| 2021-05-24 | $13.38 | $86.34 | 1,310,400 | — | — |
| 2021-05-21 | $13.52 | $87.24 | 1,874,500 | — | — |
| 2021-05-20 | $13.22 | $85.31 | 1,130,700 | — | — |
| 2021-05-19 | $13.35 | $86.15 | 2,038,700 | — | — |
| 2021-05-18 | $13.40 | $86.47 | 1,165,800 | — | — |
| 2021-05-17 | $13.65 | $88.08 | 1,297,600 | — | — |
| 2021-05-14 | $13.62 | $87.89 | 1,824,700 | — | — |
| 2021-05-13 | $13.36 | $86.21 | 4,618,200 | — | — |
| 2021-05-12 | $12.97 | $83.69 | 2,689,700 | — | — |
| 2021-05-11 | $13.36 | $86.21 | 1,730,200 | — | — |
| 2021-05-10 | $13.44 | $86.73 | 1,748,300 | — | — |
| 2021-05-07 | $13.53 | $87.31 | 1,237,600 | — | — |
| 2021-05-06 | $13.52 | $87.24 | 1,388,700 | — | — |
| 2021-05-05 | $13.33 | $86.02 | 2,021,500 | — | — |
| 2021-05-04 | $13.31 | $85.89 | 1,676,800 | — | — |
| 2021-05-03 | $13.15 | $84.86 | 1,941,900 | — | — |
| 2021-04-30 | $12.89 | $83.18 | 2,208,100 | — | — |
| 2021-04-29 | $13.18 | $85.05 | 1,628,800 | — | — |
| 2021-04-28 | $13.02 | $84.02 | 1,275,800 | — | — |
| 2021-04-27 | $13.12 | $84.66 | 1,321,500 | — | — |
| 2021-04-26 | $12.92 | $83.37 | 1,770,500 | — | — |
| 2021-04-23 | $12.92 | $83.37 | 3,660,400 | — | — |
| 2021-04-22 | $12.46 | $80.40 | 1,535,500 | — | — |
| 2021-04-21 | $12.65 | $81.63 | 2,750,100 | — | — |
| 2021-04-20 | $12.35 | $79.69 | 3,692,600 | — | — |
| 2021-04-19 | $12.87 | $83.05 | 2,178,700 | — | — |
| 2021-04-16 | $12.99 | $83.82 | 2,116,300 | — | — |
| 2021-04-15 | $12.85 | $82.92 | 1,483,500 | — | — |
| 2021-04-14 | $12.95 | $83.56 | 1,928,400 | — | — |
| 2021-04-13 | $12.70 | $81.95 | 1,231,400 | — | — |
| 2021-04-12 | $13.02 | $84.02 | 1,340,900 | — | — |
| 2021-04-09 | $12.89 | $83.18 | 1,373,300 | — | — |
| 2021-04-08 | $12.78 | $82.47 | 2,043,000 | — | — |
| 2021-04-07 | $12.78 | $82.47 | 1,194,600 | — | — |
| 2021-04-06 | $12.78 | $82.47 | 2,247,400 | — | — |
| 2021-04-05 | $12.80 | $82.60 | 1,483,800 | — | — |
| 2021-04-01 | $12.74 | $82.21 | 1,927,600 | — | — |
| 2021-03-31 | $12.70 | $81.95 | 2,640,600 | — | — |
| 2021-03-30 | $12.92 | $83.37 | 2,962,700 | — | — |
| 2021-03-29 | $12.50 | $80.66 | 2,390,600 | — | — |
| 2021-03-26 | $13.02 | $84.02 | 2,154,100 | — | — |
| 2021-03-25 | $12.73 | $82.15 | 2,349,600 | — | — |
| 2021-03-24 | $12.27 | $79.18 | 2,163,400 | — | — |
| 2021-03-23 | $12.27 | $79.18 | 2,095,600 | — | — |
| 2021-03-22 | $12.73 | $82.15 | 2,172,800 | — | — |
| 2021-03-19 | $13.17 | $84.98 | 6,306,100 | — | — |
| 2021-03-18 | $13.31 | $85.89 | 2,912,600 | — | — |
| 2021-03-17 | $13.28 | $85.69 | 2,300,700 | — | — |
| 2021-03-16 | $13.09 | $84.47 | 1,775,600 | — | — |
| 2021-03-15 | $13.27 | $85.63 | 2,175,800 | — | — |
| 2021-03-12 | $13.43 | $86.66 | 1,754,000 | — | — |
| 2021-03-11 | $13.07 | $84.34 | 2,254,000 | — | — |
| 2021-03-10 | $12.91 | $83.31 | 2,788,100 | — | — |
| 2021-03-09 | $12.47 | $80.47 | 2,858,900 | — | — |
| 2021-03-08 | $12.86 | $82.98 | 4,964,000 | — | — |
| 2021-03-05 | $12.61 | $81.37 | 2,649,600 | — | — |
| 2021-03-04 | $12.15 | $78.40 | 3,061,000 | — | — |
| 2021-03-03 | $12.46 | $79.63 | 2,197,800 | — | — |
| 2021-03-02 | $12.22 | $78.09 | 2,070,500 | — | — |
| 2021-03-01 | $12.17 | $77.78 | 1,794,600 | — | — |
| 2021-02-26 | $11.83 | $75.60 | 2,727,800 | — | — |
| 2021-02-25 | $12.08 | $77.20 | 2,640,100 | — | — |
| 2021-02-24 | $12.52 | $80.01 | 2,498,900 | — | — |
| 2021-02-23 | $12.02 | $76.82 | 2,351,100 | — | — |
| 2021-02-22 | $11.85 | $75.73 | 2,594,500 | — | — |
| 2021-02-19 | $11.64 | $74.39 | 2,030,900 | — | — |
| 2021-02-18 | $11.23 | $71.77 | 2,999,600 | — | — |
| 2021-02-17 | $11.38 | $72.73 | 2,622,800 | — | — |
| 2021-02-16 | $11.25 | $71.90 | 1,549,000 | — | — |
| 2021-02-12 | $11.02 | $70.43 | 1,307,700 | — | — |
| 2021-02-11 | $10.90 | $69.66 | 3,173,600 | — | — |
| 2021-02-10 | $11.04 | $70.55 | 3,039,600 | — | — |
| 2021-02-09 | $10.93 | $69.85 | 2,509,700 | — | — |
| 2021-02-08 | $10.80 | $69.02 | 1,095,600 | — | — |
| 2021-02-05 | $10.63 | $67.93 | 1,370,700 | — | — |
| 2021-02-04 | $10.59 | $67.68 | 1,807,200 | — | — |
| 2021-02-03 | $10.28 | $65.70 | 1,598,800 | — | — |
| 2021-02-02 | $10.22 | $65.31 | 1,469,500 | — | — |
| 2021-02-01 | $10.10 | $64.55 | 1,880,000 | — | — |
| 2021-01-29 | $9.86 | $63.01 | 3,698,000 | — | — |
| 2021-01-28 | $10.19 | $65.12 | 2,123,700 | — | — |
| 2021-01-27 | $9.94 | $63.52 | 2,967,800 | — | — |
| 2021-01-26 | $10.25 | $65.51 | 2,195,100 | — | — |
| 2021-01-25 | $10.41 | $66.53 | 2,459,700 | — | — |
| 2021-01-22 | $10.51 | $67.17 | 1,869,500 | — | — |
| 2021-01-21 | $10.37 | $66.27 | 3,105,800 | — | — |
| 2021-01-20 | $10.72 | $68.51 | 3,326,100 | — | — |
| 2021-01-19 | $11.09 | $70.87 | 1,965,600 | — | — |
| 2021-01-15 | $10.97 | $70.11 | 3,234,900 | — | — |
| 2021-01-14 | $11.35 | $72.53 | 2,249,900 | — | — |
| 2021-01-13 | $10.91 | $69.72 | 2,157,400 | — | — |
| 2021-01-12 | $10.97 | $70.11 | 1,905,000 | — | — |
| 2021-01-11 | $10.72 | $68.51 | 2,202,000 | — | — |
| 2021-01-08 | $10.70 | $68.38 | 2,029,000 | — | — |
| 2021-01-07 | $10.85 | $69.34 | 3,859,200 | — | — |
| 2021-01-06 | $10.57 | $67.55 | 3,418,400 | — | — |
| 2021-01-05 | $9.59 | $61.29 | 2,271,400 | — | — |
| 2021-01-04 | $9.45 | $60.39 | 1,932,400 | — | — |