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
- 1983-11-29 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 | $17.79 | $29.16 | 657,400 | — | — |
| 2021-12-30 | $17.40 | $28.53 | 496,000 | — | — |
| 2021-12-29 | $17.45 | $28.61 | 679,700 | — | — |
| 2021-12-28 | $17.39 | $28.51 | 885,300 | — | — |
| 2021-12-27 | $17.34 | $28.43 | 460,000 | — | — |
| 2021-12-23 | $17.16 | $28.13 | 701,300 | — | — |
| 2021-12-22 | $17.07 | $27.98 | 608,200 | — | — |
| 2021-12-21 | $16.66 | $27.31 | 916,100 | — | — |
| 2021-12-20 | $16.59 | $27.20 | 991,600 | — | — |
| 2021-12-17 | $17.17 | $28.15 | 2,045,300 | — | — |
| 2021-12-16 | $17.17 | $28.15 | 1,006,200 | — | — |
| 2021-12-15 | $17.21 | $28.21 | 777,400 | — | — |
| 2021-12-14 | $17.08 | $28.00 | 880,900 | — | — |
| 2021-12-13 | $16.96 | $27.80 | 1,441,000 | — | — |
| 2021-12-10 | $16.54 | $27.12 | 563,200 | — | — |
| 2021-12-09 | $16.48 | $27.02 | 583,700 | — | — |
| 2021-12-08 | $16.87 | $27.66 | 531,900 | — | — |
| 2021-12-07 | $16.98 | $27.84 | 1,173,100 | — | — |
| 2021-12-06 | $16.90 | $27.71 | 990,300 | — | — |
| 2021-12-03 | $16.62 | $27.25 | 803,600 | — | — |
| 2021-12-02 | $17.04 | $27.93 | 977,000 | — | — |
| 2021-12-01 | $16.74 | $27.44 | 877,300 | — | — |
| 2021-11-30 | $17.50 | $28.69 | 896,700 | — | — |
| 2021-11-29 | $18.01 | $29.53 | 1,401,600 | — | — |
| 2021-11-26 | $17.77 | $29.13 | 550,200 | — | — |
| 2021-11-24 | $18.44 | $30.23 | 696,100 | — | — |
| 2021-11-23 | $18.65 | $30.57 | 559,300 | — | — |
| 2021-11-22 | $18.66 | $30.59 | 683,600 | — | — |
| 2021-11-19 | $18.56 | $30.43 | 503,400 | — | — |
| 2021-11-18 | $18.89 | $30.97 | 638,000 | — | — |
| 2021-11-17 | $19.31 | $31.31 | 804,200 | — | — |
| 2021-11-16 | $19.38 | $31.43 | 509,200 | — | — |
| 2021-11-15 | $19.37 | $31.41 | 524,300 | — | — |
| 2021-11-12 | $19.63 | $31.83 | 483,500 | — | — |
| 2021-11-11 | $19.37 | $31.41 | 709,200 | — | — |
| 2021-11-10 | $19.11 | $30.99 | 984,800 | — | — |
| 2021-11-09 | $19.21 | $31.15 | 1,236,700 | — | — |
| 2021-11-08 | $19.34 | $31.36 | 662,900 | — | — |
| 2021-11-05 | $19.68 | $31.91 | 1,773,200 | — | — |
| 2021-11-04 | $19.39 | $31.44 | 1,056,100 | — | — |
| 2021-11-03 | $19.47 | $31.57 | 1,088,700 | — | — |
| 2021-11-02 | $19.27 | $31.25 | 970,500 | — | — |
| 2021-11-01 | $19.61 | $31.80 | 918,200 | — | — |
| 2021-10-29 | $19.19 | $31.12 | 1,483,300 | — | — |
| 2021-10-28 | $19.22 | $31.17 | 3,375,800 | — | — |
| 2021-10-27 | $18.90 | $30.65 | 1,632,100 | — | — |
| 2021-10-26 | $20.04 | $32.50 | 1,479,700 | — | — |
| 2021-10-25 | $19.94 | $32.33 | 1,092,300 | — | — |
| 2021-10-22 | $20.13 | $32.64 | 1,089,600 | — | — |
| 2021-10-21 | $20.08 | $32.56 | 2,126,100 | — | — |
| 2021-10-20 | $20.02 | $32.46 | 4,543,900 | — | — |
| 2021-10-19 | $23.27 | $37.73 | 728,800 | — | — |
| 2021-10-18 | $23.03 | $37.34 | 762,100 | — | — |
| 2021-10-15 | $22.72 | $36.84 | 882,000 | — | — |
| 2021-10-14 | $23.26 | $37.72 | 469,000 | — | — |
| 2021-10-13 | $23.37 | $37.90 | 605,100 | — | — |
| 2021-10-12 | $23.52 | $38.14 | 1,239,700 | — | — |
| 2021-10-11 | $24.21 | $39.26 | 444,200 | — | — |
| 2021-10-08 | $24.85 | $40.30 | 529,800 | — | — |
| 2021-10-07 | $25.05 | $40.62 | 790,700 | — | — |
| 2021-10-06 | $24.79 | $40.20 | 567,200 | — | — |
| 2021-10-05 | $25.07 | $40.65 | 695,700 | — | — |
| 2021-10-04 | $25.19 | $40.85 | 780,100 | — | — |
| 2021-10-01 | $25.44 | $41.25 | 702,000 | — | — |
| 2021-09-30 | $24.99 | $40.52 | 647,600 | — | — |
| 2021-09-29 | $25.50 | $41.35 | 666,800 | — | — |
| 2021-09-28 | $25.34 | $41.09 | 1,683,500 | — | — |
| 2021-09-27 | $25.13 | $40.75 | 619,200 | — | — |
| 2021-09-24 | $24.78 | $40.18 | 715,700 | — | — |
| 2021-09-23 | $24.92 | $40.41 | 760,700 | — | — |
| 2021-09-22 | $24.63 | $39.94 | 1,785,100 | — | — |
| 2021-09-21 | $24.76 | $40.15 | 946,600 | — | — |
| 2021-09-20 | $25.01 | $40.55 | 850,600 | — | — |
| 2021-09-17 | $25.27 | $40.98 | 15,342,300 | — | — |
| 2021-09-16 | $25.95 | $42.08 | 1,116,500 | — | — |
| 2021-09-15 | $26.28 | $42.61 | 920,400 | — | — |
| 2021-09-14 | $26.50 | $42.97 | 933,800 | — | — |
| 2021-09-13 | $26.26 | $42.58 | 926,400 | — | — |
| 2021-09-10 | $26.39 | $42.79 | 554,900 | — | — |
| 2021-09-09 | $26.66 | $43.23 | 808,700 | — | — |
| 2021-09-08 | $26.73 | $43.34 | 779,600 | — | — |
| 2021-09-07 | $26.35 | $42.73 | 1,990,700 | — | — |
| 2021-09-03 | $26.52 | $43.00 | 364,600 | — | — |
| 2021-09-02 | $26.51 | $42.99 | 501,700 | — | — |
| 2021-09-01 | $26.50 | $42.97 | 258,600 | — | — |
| 2021-08-31 | $26.16 | $42.42 | 432,500 | — | — |
| 2021-08-30 | $26.23 | $42.53 | 281,900 | — | — |
| 2021-08-27 | $26.25 | $42.57 | 464,100 | — | — |
| 2021-08-26 | $25.66 | $41.61 | 285,100 | — | — |
| 2021-08-25 | $25.76 | $41.77 | 354,700 | — | — |
| 2021-08-24 | $25.76 | $41.77 | 336,900 | — | — |
| 2021-08-23 | $25.67 | $41.63 | 214,500 | — | — |
| 2021-08-20 | $25.37 | $41.14 | 368,400 | — | — |
| 2021-08-19 | $25.10 | $40.70 | 786,900 | — | — |
| 2021-08-18 | $24.97 | $40.15 | 819,800 | — | — |
| 2021-08-17 | $25.91 | $41.66 | 540,700 | — | — |
| 2021-08-16 | $26.45 | $42.53 | 628,300 | — | — |
| 2021-08-13 | $27.10 | $43.58 | 369,000 | — | — |
| 2021-08-12 | $26.94 | $43.32 | 448,500 | — | — |
| 2021-08-11 | $26.78 | $43.06 | 380,700 | — | — |
| 2021-08-10 | $26.50 | $42.61 | 537,300 | — | — |
| 2021-08-09 | $26.68 | $42.90 | 424,600 | — | — |
| 2021-08-06 | $26.16 | $42.06 | 314,800 | — | — |
| 2021-08-05 | $25.99 | $41.79 | 451,900 | — | — |
| 2021-08-04 | $25.36 | $40.78 | 339,100 | — | — |
| 2021-08-03 | $26.05 | $41.89 | 569,300 | — | — |
| 2021-08-02 | $25.84 | $41.55 | 547,900 | — | — |
| 2021-07-30 | $26.10 | $41.97 | 611,400 | — | — |
| 2021-07-29 | $26.29 | $42.27 | 395,000 | — | — |
| 2021-07-28 | $26.56 | $42.71 | 433,100 | — | — |
| 2021-07-27 | $26.54 | $42.68 | 334,200 | — | — |
| 2021-07-26 | $26.52 | $42.64 | 628,700 | — | — |
| 2021-07-23 | $26.65 | $42.85 | 610,200 | — | — |
| 2021-07-22 | $26.90 | $43.25 | 1,082,100 | — | — |
| 2021-07-21 | $26.92 | $43.29 | 2,447,500 | — | — |
| 2021-07-20 | $30.72 | $49.40 | 809,100 | — | — |
| 2021-07-19 | $30.45 | $48.96 | 580,300 | — | — |
| 2021-07-16 | $30.09 | $48.38 | 422,500 | — | — |
| 2021-07-15 | $30.96 | $49.78 | 363,100 | — | — |
| 2021-07-14 | $31.60 | $50.81 | 413,800 | — | — |
| 2021-07-13 | $31.33 | $50.38 | 822,600 | — | — |
| 2021-07-12 | $31.72 | $51.00 | 457,400 | — | — |
| 2021-07-09 | $31.36 | $50.43 | 699,400 | — | — |
| 2021-07-08 | $30.92 | $49.72 | 433,700 | — | — |
| 2021-07-07 | $30.93 | $49.73 | 710,800 | — | — |
| 2021-07-06 | $31.17 | $50.12 | 386,500 | — | — |
| 2021-07-02 | $31.60 | $50.81 | 229,300 | — | — |
| 2021-07-01 | $32.07 | $51.57 | 1,133,200 | — | — |
| 2021-06-30 | $31.57 | $50.76 | 520,500 | — | — |
| 2021-06-29 | $31.64 | $50.88 | 279,100 | — | — |
| 2021-06-28 | $32.22 | $51.81 | 415,500 | — | — |
| 2021-06-25 | $32.57 | $52.37 | 2,087,300 | — | — |
| 2021-06-24 | $32.59 | $52.40 | 281,100 | — | — |
| 2021-06-23 | $31.98 | $51.42 | 348,300 | — | — |
| 2021-06-22 | $32.75 | $52.66 | 477,400 | — | — |
| 2021-06-21 | $32.35 | $52.02 | 412,100 | — | — |
| 2021-06-18 | $31.53 | $50.70 | 1,016,900 | — | — |
| 2021-06-17 | $31.46 | $50.59 | 520,900 | — | — |
| 2021-06-16 | $31.53 | $50.70 | 374,900 | — | — |
| 2021-06-15 | $31.70 | $50.97 | 329,800 | — | — |
| 2021-06-14 | $31.50 | $50.65 | 294,400 | — | — |
| 2021-06-11 | $31.34 | $50.39 | 245,900 | — | — |
| 2021-06-10 | $30.73 | $49.41 | 255,100 | — | — |
| 2021-06-09 | $30.91 | $49.70 | 423,800 | — | — |
| 2021-06-08 | $30.40 | $48.88 | 246,500 | — | — |
| 2021-06-07 | $30.28 | $48.69 | 551,600 | — | — |
| 2021-06-04 | $30.22 | $48.59 | 324,500 | — | — |
| 2021-06-03 | $30.70 | $49.36 | 240,000 | — | — |
| 2021-06-02 | $30.67 | $49.32 | 746,000 | — | — |
| 2021-06-01 | $30.61 | $49.22 | 553,300 | — | — |
| 2021-05-28 | $29.99 | $48.22 | 265,100 | — | — |
| 2021-05-27 | $30.01 | $48.26 | 316,000 | — | — |
| 2021-05-26 | $30.04 | $48.30 | 202,100 | — | — |
| 2021-05-25 | $29.90 | $48.08 | 252,500 | — | — |
| 2021-05-24 | $30.40 | $48.88 | 221,400 | — | — |
| 2021-05-21 | $30.58 | $49.17 | 277,900 | — | — |
| 2021-05-20 | $30.22 | $48.59 | 310,200 | — | — |
| 2021-05-19 | $30.36 | $48.48 | 278,000 | — | — |
| 2021-05-18 | $30.56 | $48.80 | 776,100 | — | — |
| 2021-05-17 | $30.93 | $49.39 | 300,000 | — | — |
| 2021-05-14 | $30.95 | $49.43 | 301,000 | — | — |
| 2021-05-13 | $30.66 | $48.96 | 414,800 | — | — |
| 2021-05-12 | $29.33 | $46.84 | 249,100 | — | — |
| 2021-05-11 | $29.96 | $47.84 | 366,100 | — | — |
| 2021-05-10 | $29.82 | $47.62 | 353,900 | — | — |
| 2021-05-07 | $30.16 | $48.16 | 316,400 | — | — |
| 2021-05-06 | $29.95 | $47.83 | 428,500 | — | — |
| 2021-05-05 | $29.67 | $47.38 | 252,000 | — | — |
| 2021-05-04 | $30.05 | $47.99 | 797,400 | — | — |
| 2021-05-03 | $30.05 | $47.99 | 356,600 | — | — |
| 2021-04-30 | $29.95 | $47.83 | 574,700 | — | — |
| 2021-04-29 | $29.93 | $47.80 | 576,600 | — | — |
| 2021-04-28 | $31.19 | $49.81 | 322,300 | — | — |
| 2021-04-27 | $31.28 | $49.95 | 411,800 | — | — |
| 2021-04-26 | $31.69 | $50.61 | 462,200 | — | — |
| 2021-04-23 | $31.96 | $51.04 | 594,800 | — | — |
| 2021-04-22 | $31.17 | $49.78 | 740,700 | — | — |
| 2021-04-21 | $31.62 | $50.50 | 987,300 | — | — |
| 2021-04-20 | $27.93 | $44.60 | 805,000 | — | — |
| 2021-04-19 | $28.50 | $45.51 | 275,200 | — | — |
| 2021-04-16 | $28.99 | $46.30 | 290,400 | — | — |
| 2021-04-15 | $28.80 | $45.99 | 262,400 | — | — |
| 2021-04-14 | $28.81 | $46.01 | 255,600 | — | — |
| 2021-04-13 | $28.50 | $45.51 | 230,700 | — | — |
| 2021-04-12 | $28.76 | $45.93 | 208,900 | — | — |
| 2021-04-09 | $28.81 | $46.01 | 301,800 | — | — |
| 2021-04-08 | $28.29 | $45.18 | 378,800 | — | — |
| 2021-04-07 | $28.29 | $45.18 | 331,000 | — | — |
| 2021-04-06 | $28.43 | $45.40 | 265,800 | — | — |
| 2021-04-05 | $28.64 | $45.74 | 246,100 | — | — |
| 2021-04-01 | $28.61 | $45.69 | 401,000 | — | — |
| 2021-03-31 | $28.03 | $44.76 | 614,400 | — | — |
| 2021-03-30 | $28.32 | $45.23 | 434,600 | — | — |
| 2021-03-29 | $27.90 | $44.56 | 483,800 | — | — |
| 2021-03-26 | $28.49 | $45.50 | 319,500 | — | — |
| 2021-03-25 | $28.29 | $45.18 | 462,100 | — | — |
| 2021-03-24 | $27.49 | $43.90 | 480,200 | — | — |
| 2021-03-23 | $27.66 | $44.17 | 550,500 | — | — |
| 2021-03-22 | $28.62 | $45.70 | 280,300 | — | — |
| 2021-03-19 | $28.72 | $45.86 | 1,490,800 | — | — |
| 2021-03-18 | $28.76 | $45.93 | 340,800 | — | — |
| 2021-03-17 | $28.99 | $46.30 | 495,300 | — | — |
| 2021-03-16 | $29.01 | $46.33 | 461,400 | — | — |
| 2021-03-15 | $29.73 | $47.48 | 283,800 | — | — |
| 2021-03-12 | $29.50 | $47.11 | 402,200 | — | — |
| 2021-03-11 | $29.48 | $47.08 | 653,300 | — | — |
| 2021-03-10 | $29.42 | $46.98 | 561,200 | — | — |
| 2021-03-09 | $29.23 | $46.68 | 382,500 | — | — |
| 2021-03-08 | $29.21 | $46.65 | 399,600 | — | — |
| 2021-03-05 | $28.95 | $46.23 | 780,800 | — | — |
| 2021-03-04 | $27.93 | $44.60 | 664,200 | — | — |
| 2021-03-03 | $28.43 | $45.40 | 937,700 | — | — |
| 2021-03-02 | $29.13 | $46.52 | 484,100 | — | — |
| 2021-03-01 | $29.91 | $47.76 | 739,100 | — | — |
| 2021-02-26 | $28.45 | $45.43 | 735,800 | — | — |
| 2021-02-25 | $28.58 | $45.64 | 379,900 | — | — |
| 2021-02-24 | $29.85 | $47.34 | 336,100 | — | — |
| 2021-02-23 | $29.03 | $46.04 | 370,100 | — | — |
| 2021-02-22 | $29.42 | $46.66 | 433,500 | — | — |
| 2021-02-19 | $29.41 | $46.64 | 573,000 | — | — |
| 2021-02-18 | $28.93 | $45.88 | 863,500 | — | — |
| 2021-02-17 | $30.20 | $47.90 | 385,500 | — | — |
| 2021-02-16 | $30.28 | $48.02 | 404,400 | — | — |
| 2021-02-12 | $30.73 | $48.74 | 591,500 | — | — |
| 2021-02-11 | $31.25 | $49.56 | 733,200 | — | — |
| 2021-02-10 | $30.90 | $49.01 | 1,526,200 | — | — |
| 2021-02-09 | $33.91 | $53.78 | 543,200 | — | — |
| 2021-02-08 | $33.45 | $53.05 | 601,200 | — | — |
| 2021-02-05 | $32.40 | $51.38 | 265,400 | — | — |
| 2021-02-04 | $32.10 | $50.91 | 617,800 | — | — |
| 2021-02-03 | $31.85 | $50.51 | 515,100 | — | — |
| 2021-02-02 | $31.40 | $49.80 | 334,300 | — | — |
| 2021-02-01 | $31.74 | $50.34 | 752,700 | — | — |
| 2021-01-29 | $32.42 | $51.42 | 1,341,900 | — | — |
| 2021-01-28 | $33.27 | $52.76 | 1,996,000 | — | — |
| 2021-01-27 | $33.94 | $53.83 | 2,433,700 | — | — |
| 2021-01-26 | $32.95 | $52.26 | 629,700 | — | — |
| 2021-01-25 | $31.93 | $50.64 | 787,200 | — | — |
| 2021-01-22 | $31.21 | $49.50 | 578,500 | — | — |
| 2021-01-21 | $31.12 | $49.35 | 385,700 | — | — |
| 2021-01-20 | $31.07 | $49.27 | 509,400 | — | — |
| 2021-01-19 | $31.35 | $49.72 | 607,400 | — | — |
| 2021-01-15 | $30.37 | $48.16 | 817,600 | — | — |
| 2021-01-14 | $32.42 | $51.42 | 549,600 | — | — |
| 2021-01-13 | $32.14 | $50.97 | 690,900 | — | — |
| 2021-01-12 | $32.03 | $50.80 | 466,000 | — | — |
| 2021-01-11 | $30.72 | $48.72 | 613,200 | — | — |
| 2021-01-08 | $31.31 | $49.66 | 544,900 | — | — |
| 2021-01-07 | $30.53 | $48.42 | 477,800 | — | — |
| 2021-01-06 | $30.19 | $47.88 | 1,025,400 | — | — |
| 2021-01-05 | $29.12 | $46.18 | 572,100 | — | — |
| 2021-01-04 | $28.37 | $44.99 | 906,800 | — | — |