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 | $12.55 | $49.73 | 6,001,600 | — | — |
| 2021-12-30 | $12.74 | $50.49 | 5,023,400 | — | — |
| 2021-12-29 | $12.64 | $50.09 | 6,059,600 | — | — |
| 2021-12-28 | $12.76 | $50.57 | 5,440,100 | — | — |
| 2021-12-27 | $12.82 | $50.80 | 4,527,000 | — | — |
| 2021-12-23 | $12.84 | $50.88 | 3,980,000 | — | — |
| 2021-12-22 | $12.76 | $50.57 | 7,028,700 | — | — |
| 2021-12-21 | $12.68 | $50.25 | 9,116,600 | — | — |
| 2021-12-20 | $12.48 | $49.46 | 11,477,600 | — | — |
| 2021-12-17 | $12.59 | $49.89 | 34,472,800 | — | — |
| 2021-12-16 | $12.33 | $48.86 | 14,372,100 | — | — |
| 2021-12-15 | $11.96 | $47.40 | 14,646,300 | — | — |
| 2021-12-14 | $11.81 | $46.80 | 11,265,200 | — | — |
| 2021-12-13 | $11.96 | $47.40 | 9,910,600 | — | — |
| 2021-12-10 | $12.13 | $48.07 | 9,849,300 | — | — |
| 2021-12-09 | $12.07 | $47.83 | 8,673,200 | — | — |
| 2021-12-08 | $12.09 | $47.91 | 9,102,800 | — | — |
| 2021-12-07 | $12.28 | $48.66 | 9,784,500 | — | — |
| 2021-12-06 | $12.15 | $48.15 | 13,740,200 | — | — |
| 2021-12-03 | $12.37 | $49.02 | 10,422,000 | — | — |
| 2021-12-02 | $12.29 | $48.70 | 17,639,500 | — | — |
| 2021-12-01 | $11.79 | $46.72 | 15,337,100 | — | — |
| 2021-11-30 | $12.34 | $48.90 | 17,649,700 | — | — |
| 2021-11-29 | $12.95 | $51.32 | 8,772,000 | — | — |
| 2021-11-26 | $13.19 | $52.27 | 5,643,700 | — | — |
| 2021-11-24 | $13.86 | $53.93 | 7,727,500 | — | — |
| 2021-11-23 | $13.82 | $53.78 | 9,186,700 | — | — |
| 2021-11-22 | $13.62 | $53.00 | 13,451,100 | — | — |
| 2021-11-19 | $13.34 | $51.91 | 8,756,400 | — | — |
| 2021-11-18 | $13.60 | $52.92 | 8,043,300 | — | — |
| 2021-11-17 | $13.76 | $53.54 | 9,603,200 | — | — |
| 2021-11-16 | $13.98 | $54.40 | 6,990,300 | — | — |
| 2021-11-15 | $14.12 | $54.95 | 7,708,200 | — | — |
| 2021-11-12 | $14.22 | $55.33 | 5,971,500 | — | — |
| 2021-11-11 | $14.27 | $55.53 | 8,690,600 | — | — |
| 2021-11-10 | $13.95 | $54.28 | 8,848,400 | — | — |
| 2021-11-09 | $14.00 | $54.48 | 10,710,800 | — | — |
| 2021-11-08 | $14.02 | $54.56 | 12,708,800 | — | — |
| 2021-11-05 | $14.11 | $54.91 | 25,964,400 | — | — |
| 2021-11-04 | $13.72 | $53.39 | 48,321,700 | — | — |
| 2021-11-03 | $12.18 | $47.40 | 14,656,700 | — | — |
| 2021-11-02 | $12.23 | $47.59 | 9,359,800 | — | — |
| 2021-11-01 | $12.07 | $46.97 | 8,171,900 | — | — |
| 2021-10-29 | $11.86 | $46.15 | 7,025,200 | — | — |
| 2021-10-28 | $11.86 | $46.15 | 8,576,300 | — | — |
| 2021-10-27 | $11.85 | $46.11 | 16,290,500 | — | — |
| 2021-10-26 | $12.13 | $47.20 | 6,111,500 | — | — |
| 2021-10-25 | $12.22 | $47.55 | 7,936,000 | — | — |
| 2021-10-22 | $12.48 | $48.56 | 4,524,800 | — | — |
| 2021-10-21 | $12.50 | $48.64 | 6,078,400 | — | — |
| 2021-10-20 | $12.68 | $49.34 | 10,915,600 | — | — |
| 2021-10-19 | $12.28 | $47.79 | 7,763,400 | — | — |
| 2021-10-18 | $12.10 | $47.09 | 4,624,000 | — | — |
| 2021-10-15 | $12.09 | $47.05 | 4,564,900 | — | — |
| 2021-10-14 | $12.22 | $47.55 | 9,201,600 | — | — |
| 2021-10-13 | $12.12 | $47.16 | 8,477,600 | — | — |
| 2021-10-12 | $12.14 | $47.24 | 8,693,900 | — | — |
| 2021-10-11 | $12.18 | $47.40 | 7,617,200 | — | — |
| 2021-10-08 | $12.48 | $48.56 | 7,921,800 | — | — |
| 2021-10-07 | $12.70 | $49.42 | 8,430,600 | — | — |
| 2021-10-06 | $12.79 | $49.77 | 8,050,200 | — | — |
| 2021-10-05 | $12.91 | $50.24 | 7,028,400 | — | — |
| 2021-10-04 | $12.93 | $50.32 | 10,088,200 | — | — |
| 2021-10-01 | $12.68 | $49.34 | 14,741,200 | — | — |
| 2021-09-30 | $12.39 | $48.21 | 15,751,300 | — | — |
| 2021-09-29 | $13.21 | $51.40 | 6,843,300 | — | — |
| 2021-09-28 | $13.05 | $50.78 | 9,001,300 | — | — |
| 2021-09-27 | $13.12 | $51.05 | 10,100,300 | — | — |
| 2021-09-24 | $12.93 | $50.32 | 9,170,200 | — | — |
| 2021-09-23 | $12.73 | $49.54 | 12,400,600 | — | — |
| 2021-09-22 | $12.55 | $48.84 | 10,914,000 | — | — |
| 2021-09-21 | $12.60 | $49.03 | 9,243,400 | — | — |
| 2021-09-20 | $12.73 | $49.54 | 12,233,300 | — | — |
| 2021-09-17 | $12.94 | $50.35 | 20,844,700 | — | — |
| 2021-09-16 | $12.74 | $49.58 | 11,228,300 | — | — |
| 2021-09-15 | $12.72 | $49.50 | 9,826,000 | — | — |
| 2021-09-14 | $12.50 | $48.64 | 9,824,800 | — | — |
| 2021-09-13 | $12.59 | $48.99 | 13,923,400 | — | — |
| 2021-09-10 | $11.97 | $46.58 | 7,734,400 | — | — |
| 2021-09-09 | $12.36 | $48.10 | 10,804,100 | — | — |
| 2021-09-08 | $12.10 | $47.09 | 12,937,900 | — | — |
| 2021-09-07 | $11.97 | $46.58 | 8,169,300 | — | — |
| 2021-09-03 | $12.13 | $47.20 | 5,861,800 | — | — |
| 2021-09-02 | $12.35 | $48.06 | 11,330,900 | — | — |
| 2021-09-01 | $12.13 | $47.20 | 22,588,600 | — | — |
| 2021-08-31 | $12.30 | $47.86 | 17,143,400 | — | — |
| 2021-08-30 | $11.96 | $46.54 | 11,744,600 | — | — |
| 2021-08-27 | $11.97 | $46.58 | 10,761,900 | — | — |
| 2021-08-26 | $12.16 | $46.35 | 12,470,800 | — | — |
| 2021-08-25 | $12.26 | $46.73 | 15,517,700 | — | — |
| 2021-08-24 | $12.18 | $46.42 | 11,173,300 | — | — |
| 2021-08-23 | $11.94 | $45.51 | 11,175,000 | — | — |
| 2021-08-20 | $11.83 | $45.09 | 10,429,500 | — | — |
| 2021-08-19 | $11.34 | $43.22 | 10,223,000 | — | — |
| 2021-08-18 | $11.61 | $44.25 | 9,484,100 | — | — |
| 2021-08-17 | $12.07 | $46.00 | 12,100,000 | — | — |
| 2021-08-16 | $12.06 | $45.96 | 16,607,700 | — | — |
| 2021-08-13 | $12.09 | $46.08 | 11,431,900 | — | — |
| 2021-08-12 | $12.13 | $46.23 | 13,265,000 | — | — |
| 2021-08-11 | $12.40 | $47.26 | 16,031,700 | — | — |
| 2021-08-10 | $11.97 | $45.62 | 11,038,000 | — | — |
| 2021-08-09 | $11.83 | $45.09 | 13,208,400 | — | — |
| 2021-08-06 | $11.75 | $44.78 | 9,352,000 | — | — |
| 2021-08-05 | $11.78 | $44.90 | 13,319,800 | — | — |
| 2021-08-04 | $11.62 | $44.29 | 35,013,700 | — | — |
| 2021-08-03 | $12.75 | $48.59 | 7,958,200 | — | — |
| 2021-08-02 | $12.54 | $47.79 | 9,696,600 | — | — |
| 2021-07-30 | $12.47 | $47.53 | 19,464,900 | — | — |
| 2021-07-29 | $12.57 | $47.91 | 13,244,500 | — | — |
| 2021-07-28 | $12.65 | $48.21 | 11,159,600 | — | — |
| 2021-07-27 | $12.78 | $48.71 | 10,467,000 | — | — |
| 2021-07-26 | $12.92 | $49.24 | 8,235,900 | — | — |
| 2021-07-23 | $12.63 | $48.14 | 6,726,900 | — | — |
| 2021-07-22 | $12.63 | $48.14 | 7,352,400 | — | — |
| 2021-07-21 | $12.85 | $48.98 | 5,603,600 | — | — |
| 2021-07-20 | $12.85 | $48.98 | 7,352,600 | — | — |
| 2021-07-19 | $12.63 | $48.14 | 9,000,900 | — | — |
| 2021-07-16 | $12.74 | $48.56 | 7,807,100 | — | — |
| 2021-07-15 | $13.22 | $50.39 | 6,290,600 | — | — |
| 2021-07-14 | $13.21 | $50.35 | 7,396,900 | — | — |
| 2021-07-13 | $13.30 | $50.69 | 16,685,300 | — | — |
| 2021-07-12 | $13.45 | $51.26 | 6,213,500 | — | — |
| 2021-07-09 | $13.51 | $51.49 | 8,022,200 | — | — |
| 2021-07-08 | $13.19 | $50.27 | 7,731,100 | — | — |
| 2021-07-07 | $13.48 | $51.38 | 5,900,400 | — | — |
| 2021-07-06 | $13.40 | $51.07 | 7,238,200 | — | — |
| 2021-07-02 | $13.70 | $52.22 | 3,782,400 | — | — |
| 2021-07-01 | $13.74 | $52.37 | 5,463,000 | — | — |
| 2021-06-30 | $13.59 | $51.80 | 9,313,000 | — | — |
| 2021-06-29 | $13.63 | $51.95 | 6,664,900 | — | — |
| 2021-06-28 | $13.79 | $52.56 | 5,448,000 | — | — |
| 2021-06-25 | $14.05 | $53.55 | 5,368,900 | — | — |
| 2021-06-24 | $13.95 | $53.17 | 7,310,200 | — | — |
| 2021-06-23 | $13.79 | $52.56 | 8,334,500 | — | — |
| 2021-06-22 | $14.03 | $53.47 | 8,379,500 | — | — |
| 2021-06-21 | $14.12 | $53.82 | 10,269,400 | — | — |
| 2021-06-18 | $14.01 | $53.40 | 19,758,400 | — | — |
| 2021-06-17 | $14.22 | $54.20 | 7,645,200 | — | — |
| 2021-06-16 | $14.63 | $55.76 | 4,978,100 | — | — |
| 2021-06-15 | $14.85 | $56.60 | 9,170,500 | — | — |
| 2021-06-14 | $14.85 | $56.60 | 6,148,500 | — | — |
| 2021-06-11 | $15.06 | $57.40 | 5,857,300 | — | — |
| 2021-06-10 | $15.07 | $57.44 | 5,614,400 | — | — |
| 2021-06-09 | $15.28 | $58.24 | 9,509,300 | — | — |
| 2021-06-08 | $15.23 | $58.05 | 12,529,000 | — | — |
| 2021-06-07 | $14.78 | $56.33 | 5,560,800 | — | — |
| 2021-06-04 | $14.75 | $56.22 | 7,754,300 | — | — |
| 2021-06-03 | $14.99 | $57.13 | 15,211,000 | — | — |
| 2021-06-02 | $14.55 | $55.45 | 10,268,700 | — | — |
| 2021-06-01 | $14.14 | $53.89 | 8,035,300 | — | — |
| 2021-05-28 | $13.84 | $52.75 | 9,444,700 | — | — |
| 2021-05-27 | $14.21 | $53.21 | 13,411,500 | — | — |
| 2021-05-26 | $14.15 | $52.98 | 8,839,600 | — | — |
| 2021-05-25 | $14.06 | $52.64 | 7,517,000 | — | — |
| 2021-05-24 | $14.35 | $53.73 | 5,625,400 | — | — |
| 2021-05-21 | $14.30 | $53.54 | 6,459,500 | — | — |
| 2021-05-20 | $14.20 | $53.17 | 9,951,000 | — | — |
| 2021-05-19 | $14.42 | $53.99 | 10,205,600 | — | — |
| 2021-05-18 | $14.58 | $54.59 | 8,912,600 | — | — |
| 2021-05-17 | $14.55 | $54.48 | 10,803,500 | — | — |
| 2021-05-14 | $14.43 | $54.03 | 7,505,200 | — | — |
| 2021-05-13 | $14.16 | $53.02 | 5,755,800 | — | — |
| 2021-05-12 | $13.95 | $52.23 | 6,888,500 | — | — |
| 2021-05-11 | $14.11 | $52.83 | 8,628,600 | — | — |
| 2021-05-10 | $14.29 | $53.51 | 12,868,000 | — | — |
| 2021-05-07 | $13.99 | $52.38 | 13,323,200 | — | — |
| 2021-05-06 | $13.43 | $50.29 | 20,193,900 | — | — |
| 2021-05-05 | $12.77 | $47.81 | 14,491,600 | — | — |
| 2021-05-04 | $13.13 | $49.16 | 7,331,900 | — | — |
| 2021-05-03 | $13.08 | $48.98 | 9,333,100 | — | — |
| 2021-04-30 | $12.83 | $48.04 | 10,314,900 | — | — |
| 2021-04-29 | $13.16 | $49.27 | 5,902,200 | — | — |
| 2021-04-28 | $12.92 | $48.38 | 5,855,100 | — | — |
| 2021-04-27 | $12.95 | $48.49 | 5,935,700 | — | — |
| 2021-04-26 | $13.06 | $48.90 | 6,800,500 | — | — |
| 2021-04-23 | $13.04 | $48.83 | 7,709,500 | — | — |
| 2021-04-22 | $13.01 | $48.71 | 7,026,500 | — | — |
| 2021-04-21 | $12.90 | $48.30 | 12,533,100 | — | — |
| 2021-04-20 | $12.68 | $47.48 | 7,755,400 | — | — |
| 2021-04-19 | $12.64 | $47.33 | 8,580,700 | — | — |
| 2021-04-16 | $12.71 | $47.59 | 7,553,200 | — | — |
| 2021-04-15 | $12.65 | $47.37 | 8,186,500 | — | — |
| 2021-04-14 | $12.74 | $47.70 | 7,755,900 | — | — |
| 2021-04-13 | $12.80 | $47.93 | 13,009,000 | — | — |
| 2021-04-12 | $12.87 | $48.19 | 11,164,900 | — | — |
| 2021-04-09 | $12.82 | $48.00 | 10,795,700 | — | — |
| 2021-04-08 | $12.91 | $48.34 | 12,325,800 | — | — |
| 2021-04-07 | $13.48 | $50.47 | 8,532,700 | — | — |
| 2021-04-06 | $13.36 | $50.02 | 15,777,800 | — | — |
| 2021-04-05 | $13.29 | $49.76 | 9,804,300 | — | — |
| 2021-04-01 | $13.11 | $49.09 | 14,166,900 | — | — |
| 2021-03-31 | $13.35 | $49.99 | 9,814,800 | — | — |
| 2021-03-30 | $13.23 | $49.54 | 8,539,000 | — | — |
| 2021-03-29 | $13.14 | $49.20 | 9,169,000 | — | — |
| 2021-03-26 | $13.16 | $49.27 | 13,665,900 | — | — |
| 2021-03-25 | $13.57 | $50.81 | 11,643,400 | — | — |
| 2021-03-24 | $13.22 | $49.50 | 10,775,900 | — | — |
| 2021-03-23 | $13.63 | $51.03 | 13,321,800 | — | — |
| 2021-03-22 | $14.37 | $53.81 | 12,458,000 | — | — |
| 2021-03-19 | $13.98 | $52.35 | 23,227,200 | — | — |
| 2021-03-18 | $13.96 | $52.27 | 7,279,400 | — | — |
| 2021-03-17 | $14.14 | $52.94 | 9,289,400 | — | — |
| 2021-03-16 | $14.03 | $52.53 | 7,845,400 | — | — |
| 2021-03-15 | $14.19 | $53.13 | 8,841,700 | — | — |
| 2021-03-12 | $14.03 | $52.53 | 9,141,600 | — | — |
| 2021-03-11 | $13.60 | $50.92 | 9,727,100 | — | — |
| 2021-03-10 | $13.88 | $51.97 | 13,059,300 | — | — |
| 2021-03-09 | $13.85 | $51.86 | 14,851,000 | — | — |
| 2021-03-08 | $14.30 | $53.54 | 21,921,900 | — | — |
| 2021-03-05 | $13.47 | $50.44 | 13,579,900 | — | — |
| 2021-03-04 | $13.42 | $49.31 | 17,257,700 | — | — |
| 2021-03-03 | $13.79 | $50.67 | 25,784,100 | — | — |
| 2021-03-02 | $12.85 | $47.22 | 17,506,800 | — | — |
| 2021-03-01 | $12.51 | $45.97 | 19,119,100 | — | — |
| 2021-02-26 | $12.29 | $45.16 | 13,553,500 | — | — |
| 2021-02-25 | $12.15 | $44.65 | 13,138,000 | — | — |
| 2021-02-24 | $12.45 | $45.75 | 8,127,700 | — | — |
| 2021-02-23 | $12.19 | $44.79 | 10,723,800 | — | — |
| 2021-02-22 | $11.98 | $44.02 | 12,000,400 | — | — |
| 2021-02-19 | $11.94 | $43.87 | 9,449,000 | — | — |
| 2021-02-18 | $11.70 | $42.99 | 9,729,400 | — | — |
| 2021-02-17 | $11.77 | $43.25 | 8,502,700 | — | — |
| 2021-02-16 | $11.79 | $43.32 | 10,303,700 | — | — |
| 2021-02-12 | $11.78 | $43.29 | 12,259,400 | — | — |
| 2021-02-11 | $11.50 | $42.26 | 25,197,300 | — | — |
| 2021-02-10 | $12.48 | $45.86 | 18,306,000 | — | — |
| 2021-02-09 | $12.56 | $46.15 | 8,706,300 | — | — |
| 2021-02-08 | $12.37 | $45.45 | 7,025,200 | — | — |
| 2021-02-05 | $12.23 | $44.94 | 13,826,700 | — | — |
| 2021-02-04 | $11.74 | $43.14 | 11,149,700 | — | — |
| 2021-02-03 | $11.77 | $43.25 | 12,384,300 | — | — |
| 2021-02-02 | $11.49 | $42.22 | 17,958,200 | — | — |
| 2021-02-01 | $11.77 | $43.25 | 18,160,100 | — | — |
| 2021-01-29 | $12.38 | $45.49 | 19,307,900 | — | — |
| 2021-01-28 | $11.91 | $43.76 | 54,114,100 | — | — |
| 2021-01-27 | $15.36 | $56.44 | 76,790,100 | — | — |
| 2021-01-26 | $14.59 | $53.61 | 60,245,800 | — | — |
| 2021-01-25 | $11.39 | $41.85 | 13,776,700 | — | — |
| 2021-01-22 | $11.17 | $41.04 | 7,609,200 | — | — |
| 2021-01-21 | $11.09 | $40.75 | 8,857,500 | — | — |
| 2021-01-20 | $11.06 | $40.64 | 8,519,100 | — | — |
| 2021-01-19 | $11.06 | $40.64 | 16,361,600 | — | — |
| 2021-01-15 | $11.43 | $42.00 | 15,472,400 | — | — |
| 2021-01-14 | $11.32 | $41.60 | 13,279,500 | — | — |
| 2021-01-13 | $10.79 | $39.65 | 8,122,300 | — | — |
| 2021-01-12 | $10.72 | $39.39 | 12,304,400 | — | — |
| 2021-01-11 | $10.54 | $38.73 | 8,799,500 | — | — |
| 2021-01-08 | $10.53 | $38.69 | 9,418,900 | — | — |
| 2021-01-07 | $10.51 | $38.62 | 9,987,900 | — | — |
| 2021-01-06 | $10.53 | $38.69 | 16,735,700 | — | — |
| 2021-01-05 | $9.93 | $36.49 | 11,260,600 | — | — |
| 2021-01-04 | $9.72 | $35.72 | 13,251,000 | — | — |