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 | $15.42 | $53.86 | 5,027,900 | — | — |
| 2021-12-30 | $15.43 | $53.89 | 4,614,800 | — | — |
| 2021-12-29 | $15.43 | $53.89 | 5,322,100 | — | — |
| 2021-12-28 | $15.42 | $53.86 | 4,542,900 | — | — |
| 2021-12-27 | $15.40 | $53.79 | 4,493,100 | — | — |
| 2021-12-23 | $15.26 | $53.30 | 6,459,900 | — | — |
| 2021-12-22 | $15.12 | $52.81 | 5,892,300 | — | — |
| 2021-12-21 | $15.07 | $52.63 | 8,914,600 | — | — |
| 2021-12-20 | $14.54 | $50.78 | 11,740,800 | — | — |
| 2021-12-17 | $14.88 | $51.97 | 25,742,600 | — | — |
| 2021-12-16 | $15.38 | $53.72 | 12,740,500 | — | — |
| 2021-12-15 | $15.38 | $53.18 | 15,788,400 | — | — |
| 2021-12-14 | $15.21 | $52.59 | 15,309,600 | — | — |
| 2021-12-13 | $14.92 | $51.59 | 8,402,400 | — | — |
| 2021-12-10 | $15.27 | $52.80 | 8,025,500 | — | — |
| 2021-12-09 | $15.43 | $53.35 | 6,977,600 | — | — |
| 2021-12-08 | $15.42 | $53.31 | 7,201,000 | — | — |
| 2021-12-07 | $15.49 | $53.56 | 9,584,700 | — | — |
| 2021-12-06 | $15.25 | $52.73 | 10,028,000 | — | — |
| 2021-12-03 | $14.94 | $51.65 | 14,143,700 | — | — |
| 2021-12-02 | $15.23 | $52.66 | 13,781,400 | — | — |
| 2021-12-01 | $14.66 | $50.69 | 13,512,800 | — | — |
| 2021-11-30 | $14.84 | $51.31 | 18,227,400 | — | — |
| 2021-11-29 | $15.37 | $53.14 | 9,690,500 | — | — |
| 2021-11-26 | $15.37 | $53.14 | 10,727,200 | — | — |
| 2021-11-24 | $16.35 | $56.53 | 5,322,800 | — | — |
| 2021-11-23 | $16.40 | $56.70 | 8,232,800 | — | — |
| 2021-11-22 | $16.20 | $56.01 | 6,681,700 | — | — |
| 2021-11-19 | $16.02 | $55.39 | 11,805,900 | — | — |
| 2021-11-18 | $16.17 | $55.91 | 10,159,000 | — | — |
| 2021-11-17 | $16.31 | $56.39 | 8,121,000 | — | — |
| 2021-11-16 | $16.49 | $57.01 | 6,366,400 | — | — |
| 2021-11-15 | $16.46 | $56.91 | 8,762,100 | — | — |
| 2021-11-12 | $16.25 | $56.18 | 7,615,700 | — | — |
| 2021-11-11 | $16.28 | $56.29 | 11,471,500 | — | — |
| 2021-11-10 | $15.89 | $54.94 | 8,201,900 | — | — |
| 2021-11-09 | $15.87 | $54.87 | 6,961,100 | — | — |
| 2021-11-08 | $15.93 | $55.08 | 8,295,700 | — | — |
| 2021-11-05 | $15.85 | $54.80 | 8,030,800 | — | — |
| 2021-11-04 | $15.75 | $54.46 | 8,013,300 | — | — |
| 2021-11-03 | $16.21 | $56.05 | 9,743,700 | — | — |
| 2021-11-02 | $15.81 | $54.66 | 8,937,800 | — | — |
| 2021-11-01 | $15.95 | $55.15 | 9,311,100 | — | — |
| 2021-10-29 | $15.74 | $54.42 | 9,579,400 | — | — |
| 2021-10-28 | $15.92 | $55.04 | 11,280,500 | — | — |
| 2021-10-27 | $15.97 | $55.22 | 10,238,000 | — | — |
| 2021-10-26 | $16.47 | $56.94 | 7,370,000 | — | — |
| 2021-10-25 | $16.64 | $57.53 | 7,088,400 | — | — |
| 2021-10-22 | $16.68 | $57.67 | 7,150,400 | — | — |
| 2021-10-21 | $16.49 | $57.01 | 6,319,900 | — | — |
| 2021-10-20 | $16.70 | $57.74 | 10,738,400 | — | — |
| 2021-10-19 | $16.34 | $56.50 | 10,502,600 | — | — |
| 2021-10-18 | $16.19 | $55.98 | 9,061,300 | — | — |
| 2021-10-15 | $16.13 | $55.77 | 13,847,800 | — | — |
| 2021-10-14 | $16.06 | $55.53 | 10,547,200 | — | — |
| 2021-10-13 | $15.76 | $54.49 | 9,192,700 | — | — |
| 2021-10-12 | $15.78 | $54.56 | 9,009,700 | — | — |
| 2021-10-11 | $15.81 | $54.66 | 11,090,700 | — | — |
| 2021-10-08 | $16.00 | $55.32 | 14,182,800 | — | — |
| 2021-10-07 | $15.97 | $55.22 | 9,746,900 | — | — |
| 2021-10-06 | $15.90 | $54.97 | 11,904,400 | — | — |
| 2021-10-05 | $16.04 | $55.46 | 14,962,800 | — | — |
| 2021-10-04 | $15.87 | $54.87 | 17,726,700 | — | — |
| 2021-10-01 | $15.86 | $54.84 | 14,540,000 | — | — |
| 2021-09-30 | $15.46 | $53.45 | 14,238,500 | — | — |
| 2021-09-29 | $15.67 | $54.18 | 13,421,000 | — | — |
| 2021-09-28 | $15.67 | $54.18 | 12,240,400 | — | — |
| 2021-09-27 | $15.80 | $54.63 | 11,332,800 | — | — |
| 2021-09-24 | $15.19 | $52.52 | 9,366,100 | — | — |
| 2021-09-23 | $15.11 | $52.24 | 12,648,100 | — | — |
| 2021-09-22 | $14.50 | $50.13 | 10,647,300 | — | — |
| 2021-09-21 | $14.25 | $49.27 | 12,160,600 | — | — |
| 2021-09-20 | $14.42 | $49.86 | 18,437,400 | — | — |
| 2021-09-17 | $14.95 | $51.69 | 31,972,900 | — | — |
| 2021-09-16 | $15.05 | $52.04 | 13,056,300 | — | — |
| 2021-09-15 | $15.18 | $51.97 | 14,242,500 | — | — |
| 2021-09-14 | $15.04 | $51.49 | 16,218,100 | — | — |
| 2021-09-13 | $15.43 | $52.82 | 17,929,300 | — | — |
| 2021-09-10 | $15.35 | $52.55 | 11,791,600 | — | — |
| 2021-09-09 | $15.34 | $52.51 | 10,372,700 | — | — |
| 2021-09-08 | $15.24 | $52.17 | 9,260,300 | — | — |
| 2021-09-07 | $15.30 | $52.38 | 10,503,800 | — | — |
| 2021-09-03 | $15.25 | $52.21 | 10,258,400 | — | — |
| 2021-09-02 | $15.36 | $52.58 | 10,416,300 | — | — |
| 2021-09-01 | $15.32 | $52.45 | 11,382,500 | — | — |
| 2021-08-31 | $15.53 | $53.16 | 13,777,500 | — | — |
| 2021-08-30 | $15.37 | $52.62 | 12,846,900 | — | — |
| 2021-08-27 | $15.65 | $53.58 | 10,415,200 | — | — |
| 2021-08-26 | $15.40 | $52.72 | 16,236,200 | — | — |
| 2021-08-25 | $15.65 | $53.58 | 21,642,100 | — | — |
| 2021-08-24 | $15.30 | $52.38 | 19,782,600 | — | — |
| 2021-08-23 | $15.03 | $51.45 | 10,379,700 | — | — |
| 2021-08-20 | $14.76 | $50.53 | 12,761,900 | — | — |
| 2021-08-19 | $14.62 | $50.05 | 14,247,100 | — | — |
| 2021-08-18 | $14.71 | $50.36 | 12,787,900 | — | — |
| 2021-08-17 | $14.81 | $50.70 | 11,309,900 | — | — |
| 2021-08-16 | $14.96 | $51.21 | 12,017,200 | — | — |
| 2021-08-13 | $15.15 | $51.86 | 9,778,100 | — | — |
| 2021-08-12 | $15.32 | $52.45 | 16,194,900 | — | — |
| 2021-08-11 | $15.24 | $52.17 | 17,597,300 | — | — |
| 2021-08-10 | $14.87 | $50.90 | 12,459,300 | — | — |
| 2021-08-09 | $14.64 | $50.12 | 13,269,700 | — | — |
| 2021-08-06 | $14.72 | $50.39 | 12,332,000 | — | — |
| 2021-08-05 | $14.41 | $49.33 | 14,605,600 | — | — |
| 2021-08-04 | $14.26 | $48.82 | 12,851,200 | — | — |
| 2021-08-03 | $14.45 | $49.47 | 17,478,100 | — | — |
| 2021-08-02 | $14.00 | $47.93 | 12,912,200 | — | — |
| 2021-07-30 | $14.08 | $48.20 | 13,944,100 | — | — |
| 2021-07-29 | $14.36 | $49.16 | 14,698,900 | — | — |
| 2021-07-28 | $13.99 | $47.89 | 11,276,000 | — | — |
| 2021-07-27 | $13.91 | $47.62 | 8,021,700 | — | — |
| 2021-07-26 | $13.92 | $47.65 | 7,873,400 | — | — |
| 2021-07-23 | $13.82 | $47.31 | 6,192,900 | — | — |
| 2021-07-22 | $13.75 | $47.07 | 9,036,000 | — | — |
| 2021-07-21 | $14.05 | $48.10 | 8,135,000 | — | — |
| 2021-07-20 | $13.73 | $47.00 | 13,478,700 | — | — |
| 2021-07-19 | $13.23 | $45.29 | 14,894,200 | — | — |
| 2021-07-16 | $13.85 | $47.41 | 10,641,200 | — | — |
| 2021-07-15 | $14.26 | $48.82 | 9,070,400 | — | — |
| 2021-07-14 | $14.09 | $48.23 | 17,936,700 | — | — |
| 2021-07-13 | $14.15 | $48.44 | 10,957,400 | — | — |
| 2021-07-12 | $14.45 | $49.47 | 11,637,600 | — | — |
| 2021-07-09 | $14.27 | $48.85 | 12,219,500 | — | — |
| 2021-07-08 | $13.69 | $46.87 | 14,893,500 | — | — |
| 2021-07-07 | $13.93 | $47.69 | 12,002,100 | — | — |
| 2021-07-06 | $13.97 | $47.82 | 14,771,300 | — | — |
| 2021-07-02 | $14.35 | $49.12 | 7,792,900 | — | — |
| 2021-07-01 | $14.43 | $49.40 | 10,314,000 | — | — |
| 2021-06-30 | $14.27 | $48.85 | 13,812,900 | — | — |
| 2021-06-29 | $14.28 | $48.89 | 12,271,600 | — | — |
| 2021-06-28 | $14.33 | $49.06 | 19,084,600 | — | — |
| 2021-06-25 | $14.61 | $50.01 | 26,081,600 | — | — |
| 2021-06-24 | $14.22 | $48.68 | 17,950,200 | — | — |
| 2021-06-23 | $13.88 | $47.52 | 16,804,700 | — | — |
| 2021-06-22 | $13.68 | $46.83 | 14,986,500 | — | — |
| 2021-06-21 | $13.68 | $46.83 | 22,054,400 | — | — |
| 2021-06-18 | $13.27 | $45.43 | 45,662,500 | — | — |
| 2021-06-17 | $13.52 | $46.28 | 27,363,400 | — | — |
| 2021-06-16 | $14.37 | $49.19 | 19,252,400 | — | — |
| 2021-06-15 | $14.46 | $48.99 | 18,634,400 | — | — |
| 2021-06-14 | $14.37 | $48.68 | 27,863,000 | — | — |
| 2021-06-11 | $14.47 | $49.02 | 23,928,200 | — | — |
| 2021-06-10 | $14.50 | $49.12 | 26,453,400 | — | — |
| 2021-06-09 | $14.99 | $50.78 | 22,044,000 | — | — |
| 2021-06-08 | $15.21 | $51.53 | 157,402,000 | — | — |
| 2021-06-07 | $15.58 | $52.78 | 15,515,500 | — | — |
| 2021-06-04 | $15.63 | $52.95 | 14,762,400 | — | — |
| 2021-06-03 | $15.82 | $53.60 | 17,579,000 | — | — |
| 2021-06-02 | $15.88 | $53.80 | 13,406,800 | — | — |
| 2021-06-01 | $16.08 | $54.48 | 19,691,900 | — | — |
| 2021-05-28 | $15.86 | $53.73 | 13,175,700 | — | — |
| 2021-05-27 | $15.81 | $53.56 | 37,404,800 | — | — |
| 2021-05-26 | $15.49 | $52.48 | 12,188,700 | — | — |
| 2021-05-25 | $15.36 | $52.04 | 9,214,700 | — | — |
| 2021-05-24 | $15.64 | $52.99 | 8,890,100 | — | — |
| 2021-05-21 | $15.74 | $53.32 | 13,543,800 | — | — |
| 2021-05-20 | $15.52 | $52.58 | 9,475,500 | — | — |
| 2021-05-19 | $15.63 | $52.95 | 13,904,600 | — | — |
| 2021-05-18 | $15.72 | $53.26 | 11,193,400 | — | — |
| 2021-05-17 | $15.93 | $53.97 | 9,482,400 | — | — |
| 2021-05-14 | $15.85 | $53.70 | 12,707,700 | — | — |
| 2021-05-13 | $15.54 | $52.65 | 17,889,400 | — | — |
| 2021-05-12 | $15.22 | $51.56 | 11,253,900 | — | — |
| 2021-05-11 | $15.66 | $53.05 | 12,410,100 | — | — |
| 2021-05-10 | $15.76 | $53.39 | 10,388,900 | — | — |
| 2021-05-07 | $15.80 | $53.53 | 7,776,700 | — | — |
| 2021-05-06 | $15.72 | $53.26 | 7,024,500 | — | — |
| 2021-05-05 | $15.55 | $52.68 | 7,237,500 | — | — |
| 2021-05-04 | $15.48 | $52.44 | 12,298,700 | — | — |
| 2021-05-03 | $15.34 | $51.97 | 10,049,500 | — | — |
| 2021-04-30 | $15.32 | $51.90 | 14,283,100 | — | — |
| 2021-04-29 | $15.50 | $52.51 | 10,817,600 | — | — |
| 2021-04-28 | $15.30 | $51.83 | 18,406,400 | — | — |
| 2021-04-27 | $15.20 | $51.49 | 14,412,600 | — | — |
| 2021-04-26 | $15.20 | $51.49 | 17,812,000 | — | — |
| 2021-04-23 | $14.90 | $50.48 | 27,385,400 | — | — |
| 2021-04-22 | $14.46 | $48.99 | 34,380,300 | — | — |
| 2021-04-21 | $15.50 | $52.51 | 16,214,500 | — | — |
| 2021-04-20 | $15.17 | $51.39 | 17,862,000 | — | — |
| 2021-04-19 | $15.87 | $53.76 | 14,186,000 | — | — |
| 2021-04-16 | $16.18 | $54.81 | 14,800,600 | — | — |
| 2021-04-15 | $16.10 | $54.54 | 10,011,800 | — | — |
| 2021-04-14 | $16.36 | $55.42 | 8,893,900 | — | — |
| 2021-04-13 | $16.14 | $54.68 | 9,654,500 | — | — |
| 2021-04-12 | $16.48 | $55.83 | 7,937,200 | — | — |
| 2021-04-09 | $16.27 | $55.12 | 7,019,600 | — | — |
| 2021-04-08 | $16.05 | $54.37 | 8,131,400 | — | — |
| 2021-04-07 | $16.14 | $54.68 | 5,794,900 | — | — |
| 2021-04-06 | $16.10 | $54.54 | 9,345,400 | — | — |
| 2021-04-05 | $16.11 | $54.58 | 11,603,700 | — | — |
| 2021-04-01 | $15.98 | $54.14 | 8,578,900 | — | — |
| 2021-03-31 | $15.72 | $53.26 | 12,258,500 | — | — |
| 2021-03-30 | $16.01 | $54.24 | 8,912,600 | — | — |
| 2021-03-29 | $15.61 | $52.88 | 12,719,200 | — | — |
| 2021-03-26 | $16.08 | $54.48 | 10,684,900 | — | — |
| 2021-03-25 | $15.83 | $53.63 | 10,758,500 | — | — |
| 2021-03-24 | $15.32 | $51.90 | 12,347,700 | — | — |
| 2021-03-23 | $15.30 | $51.83 | 9,590,900 | — | — |
| 2021-03-22 | $15.74 | $53.32 | 11,065,700 | — | — |
| 2021-03-19 | $15.98 | $54.14 | 34,951,000 | — | — |
| 2021-03-18 | $16.35 | $55.39 | 12,408,500 | — | — |
| 2021-03-17 | $16.10 | $54.54 | 9,454,300 | — | — |
| 2021-03-16 | $16.10 | $54.04 | 10,590,800 | — | — |
| 2021-03-15 | $16.50 | $55.38 | 11,314,500 | — | — |
| 2021-03-12 | $16.70 | $56.05 | 13,358,800 | — | — |
| 2021-03-11 | $16.32 | $54.77 | 9,002,400 | — | — |
| 2021-03-10 | $16.35 | $54.87 | 9,295,800 | — | — |
| 2021-03-09 | $16.06 | $53.90 | 11,249,500 | — | — |
| 2021-03-08 | $16.61 | $55.75 | 10,834,600 | — | — |
| 2021-03-05 | $16.23 | $54.47 | 11,112,700 | — | — |
| 2021-03-04 | $15.78 | $52.96 | 15,837,300 | — | — |
| 2021-03-03 | $15.93 | $53.47 | 10,601,900 | — | — |
| 2021-03-02 | $15.74 | $52.83 | 9,216,000 | — | — |
| 2021-03-01 | $15.83 | $53.13 | 9,398,800 | — | — |
| 2021-02-26 | $15.34 | $51.48 | 16,143,500 | — | — |
| 2021-02-25 | $15.70 | $52.69 | 11,290,300 | — | — |
| 2021-02-24 | $16.22 | $54.44 | 11,288,600 | — | — |
| 2021-02-23 | $15.72 | $52.76 | 12,933,400 | — | — |
| 2021-02-22 | $15.57 | $52.26 | 7,252,200 | — | — |
| 2021-02-19 | $15.30 | $51.35 | 10,712,700 | — | — |
| 2021-02-18 | $14.80 | $49.67 | 9,446,700 | — | — |
| 2021-02-17 | $14.97 | $50.24 | 7,339,900 | — | — |
| 2021-02-16 | $15.05 | $50.51 | 13,026,200 | — | — |
| 2021-02-12 | $14.45 | $48.50 | 6,170,000 | — | — |
| 2021-02-11 | $14.31 | $48.03 | 8,155,200 | — | — |
| 2021-02-10 | $14.32 | $48.06 | 7,024,000 | — | — |
| 2021-02-09 | $14.28 | $47.93 | 6,489,700 | — | — |
| 2021-02-08 | $14.22 | $47.73 | 8,766,000 | — | — |
| 2021-02-05 | $14.07 | $47.22 | 8,031,800 | — | — |
| 2021-02-04 | $14.12 | $47.39 | 9,082,000 | — | — |
| 2021-02-03 | $13.62 | $45.71 | 10,450,000 | — | — |
| 2021-02-02 | $13.53 | $45.41 | 10,087,700 | — | — |
| 2021-02-01 | $13.22 | $44.37 | 12,868,000 | — | — |
| 2021-01-29 | $13.23 | $44.40 | 27,765,500 | — | — |
| 2021-01-28 | $13.57 | $45.54 | 13,237,300 | — | — |
| 2021-01-27 | $13.28 | $44.57 | 18,681,600 | — | — |
| 2021-01-26 | $13.52 | $45.38 | 12,318,100 | — | — |
| 2021-01-25 | $13.48 | $45.24 | 24,510,600 | — | — |
| 2021-01-22 | $13.84 | $46.45 | 31,658,100 | — | — |
| 2021-01-21 | $14.51 | $48.70 | 12,170,600 | — | — |
| 2021-01-20 | $14.68 | $49.27 | 13,576,800 | — | — |
| 2021-01-19 | $14.88 | $49.94 | 10,487,900 | — | — |
| 2021-01-15 | $14.76 | $49.54 | 13,518,600 | — | — |
| 2021-01-14 | $15.00 | $50.34 | 11,520,700 | — | — |
| 2021-01-13 | $14.87 | $49.91 | 12,601,600 | — | — |
| 2021-01-12 | $14.90 | $50.01 | 10,115,700 | — | — |
| 2021-01-11 | $14.73 | $49.44 | 12,087,000 | — | — |
| 2021-01-08 | $14.43 | $48.43 | 12,000,100 | — | — |
| 2021-01-07 | $14.44 | $48.46 | 17,605,400 | — | — |
| 2021-01-06 | $14.10 | $47.32 | 23,567,200 | — | — |
| 2021-01-05 | $12.84 | $43.09 | 11,452,800 | — | — |
| 2021-01-04 | $12.56 | $42.15 | 13,977,800 | — | — |