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
- 1984-06-20 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 | $18.12 | $58.46 | 764,300 | — | — |
| 2021-12-30 | $18.21 | $58.75 | 884,300 | — | — |
| 2021-12-29 | $18.28 | $58.98 | 832,100 | — | — |
| 2021-12-28 | $18.32 | $59.11 | 989,600 | — | — |
| 2021-12-27 | $18.06 | $58.27 | 1,021,200 | — | — |
| 2021-12-23 | $17.90 | $57.75 | 1,166,600 | — | — |
| 2021-12-22 | $17.59 | $56.75 | 1,322,100 | — | — |
| 2021-12-21 | $17.56 | $56.65 | 1,202,100 | — | — |
| 2021-12-20 | $17.26 | $55.69 | 1,748,700 | — | — |
| 2021-12-17 | $17.31 | $55.85 | 4,031,300 | — | — |
| 2021-12-16 | $17.55 | $56.62 | 1,560,600 | — | — |
| 2021-12-15 | $17.41 | $56.17 | 3,235,500 | — | — |
| 2021-12-14 | $17.74 | $57.24 | 1,265,400 | — | — |
| 2021-12-13 | $17.51 | $56.49 | 1,193,100 | — | — |
| 2021-12-10 | $17.76 | $57.30 | 847,500 | — | — |
| 2021-12-09 | $17.67 | $57.01 | 1,047,600 | — | — |
| 2021-12-08 | $17.84 | $57.56 | 875,000 | — | — |
| 2021-12-07 | $17.86 | $57.62 | 1,286,900 | — | — |
| 2021-12-06 | $18.11 | $58.43 | 1,316,000 | — | — |
| 2021-12-03 | $17.63 | $56.88 | 1,468,100 | — | — |
| 2021-12-02 | $17.97 | $57.53 | 1,653,600 | — | — |
| 2021-12-01 | $17.58 | $56.28 | 1,968,100 | — | — |
| 2021-11-30 | $17.66 | $56.53 | 2,033,300 | — | — |
| 2021-11-29 | $18.18 | $58.20 | 2,154,600 | — | — |
| 2021-11-26 | $18.32 | $58.65 | 1,993,500 | — | — |
| 2021-11-24 | $18.98 | $60.76 | 1,394,300 | — | — |
| 2021-11-23 | $18.97 | $60.73 | 1,222,900 | — | — |
| 2021-11-22 | $18.79 | $60.15 | 1,847,100 | — | — |
| 2021-11-19 | $18.29 | $58.55 | 1,781,300 | — | — |
| 2021-11-18 | $18.29 | $58.55 | 1,158,000 | — | — |
| 2021-11-17 | $18.35 | $58.74 | 1,189,900 | — | — |
| 2021-11-16 | $18.44 | $59.03 | 1,074,100 | — | — |
| 2021-11-15 | $18.41 | $58.93 | 924,200 | — | — |
| 2021-11-12 | $18.24 | $58.39 | 1,041,300 | — | — |
| 2021-11-11 | $18.22 | $58.33 | 828,900 | — | — |
| 2021-11-10 | $18.21 | $58.29 | 1,075,400 | — | — |
| 2021-11-09 | $18.09 | $57.91 | 835,700 | — | — |
| 2021-11-08 | $18.23 | $58.36 | 1,130,100 | — | — |
| 2021-11-05 | $18.28 | $58.52 | 1,139,700 | — | — |
| 2021-11-04 | $17.81 | $57.01 | 1,259,000 | — | — |
| 2021-11-03 | $18.02 | $57.69 | 1,111,500 | — | — |
| 2021-11-02 | $17.49 | $55.99 | 899,800 | — | — |
| 2021-11-01 | $17.65 | $56.50 | 1,092,800 | — | — |
| 2021-10-29 | $17.08 | $54.68 | 970,000 | — | — |
| 2021-10-28 | $17.39 | $55.67 | 989,300 | — | — |
| 2021-10-27 | $17.18 | $55.00 | 1,300,500 | — | — |
| 2021-10-26 | $17.93 | $57.40 | 1,249,800 | — | — |
| 2021-10-25 | $18.07 | $57.85 | 1,080,000 | — | — |
| 2021-10-22 | $17.77 | $56.89 | 923,100 | — | — |
| 2021-10-21 | $17.61 | $56.37 | 1,838,300 | — | — |
| 2021-10-20 | $17.77 | $56.89 | 2,010,600 | — | — |
| 2021-10-19 | $17.55 | $56.18 | 1,493,800 | — | — |
| 2021-10-18 | $17.10 | $54.74 | 1,368,200 | — | — |
| 2021-10-15 | $17.05 | $54.58 | 1,122,900 | — | — |
| 2021-10-14 | $17.17 | $54.96 | 839,400 | — | — |
| 2021-10-13 | $16.87 | $54.00 | 1,066,900 | — | — |
| 2021-10-12 | $17.06 | $54.61 | 884,200 | — | — |
| 2021-10-11 | $17.14 | $54.87 | 898,500 | — | — |
| 2021-10-08 | $17.33 | $55.48 | 619,600 | — | — |
| 2021-10-07 | $17.40 | $55.70 | 812,000 | — | — |
| 2021-10-06 | $17.27 | $55.28 | 941,300 | — | — |
| 2021-10-05 | $17.25 | $55.22 | 1,330,300 | — | — |
| 2021-10-04 | $17.17 | $54.96 | 1,077,000 | — | — |
| 2021-10-01 | $17.21 | $55.09 | 1,220,100 | — | — |
| 2021-09-30 | $16.95 | $54.26 | 1,000,700 | — | — |
| 2021-09-29 | $17.14 | $54.87 | 795,600 | — | — |
| 2021-09-28 | $17.00 | $54.42 | 991,400 | — | — |
| 2021-09-27 | $17.14 | $54.87 | 1,305,300 | — | — |
| 2021-09-24 | $16.55 | $52.98 | 857,200 | — | — |
| 2021-09-23 | $16.39 | $52.47 | 1,103,700 | — | — |
| 2021-09-22 | $15.82 | $50.64 | 1,125,600 | — | — |
| 2021-09-21 | $15.66 | $50.13 | 1,428,800 | — | — |
| 2021-09-20 | $15.76 | $50.45 | 2,208,300 | — | — |
| 2021-09-17 | $15.96 | $51.09 | 5,261,200 | — | — |
| 2021-09-16 | $15.94 | $51.03 | 1,345,400 | — | — |
| 2021-09-15 | $16.00 | $51.22 | 1,307,500 | — | — |
| 2021-09-14 | $15.75 | $50.42 | 1,402,200 | — | — |
| 2021-09-13 | $16.04 | $51.35 | 1,398,500 | — | — |
| 2021-09-10 | $16.00 | $51.22 | 1,012,700 | — | — |
| 2021-09-09 | $16.21 | $51.89 | 1,271,800 | — | — |
| 2021-09-08 | $16.18 | $51.80 | 975,100 | — | — |
| 2021-09-07 | $16.46 | $52.69 | 1,023,000 | — | — |
| 2021-09-03 | $16.55 | $52.98 | 964,700 | — | — |
| 2021-09-02 | $16.60 | $53.14 | 1,156,700 | — | — |
| 2021-09-01 | $16.45 | $52.66 | 961,700 | — | — |
| 2021-08-31 | $16.66 | $53.33 | 1,496,000 | — | — |
| 2021-08-30 | $16.59 | $52.66 | 1,057,500 | — | — |
| 2021-08-27 | $16.95 | $53.80 | 1,152,800 | — | — |
| 2021-08-26 | $16.60 | $52.69 | 948,000 | — | — |
| 2021-08-25 | $16.83 | $53.42 | 1,023,100 | — | — |
| 2021-08-24 | $16.75 | $53.17 | 762,800 | — | — |
| 2021-08-23 | $16.68 | $52.95 | 734,900 | — | — |
| 2021-08-20 | $16.49 | $52.34 | 1,524,700 | — | — |
| 2021-08-19 | $16.33 | $51.83 | 1,201,200 | — | — |
| 2021-08-18 | $16.46 | $52.25 | 1,098,700 | — | — |
| 2021-08-17 | $16.61 | $52.72 | 1,800,700 | — | — |
| 2021-08-16 | $16.58 | $52.63 | 986,600 | — | — |
| 2021-08-13 | $16.68 | $52.95 | 840,500 | — | — |
| 2021-08-12 | $16.70 | $53.01 | 696,300 | — | — |
| 2021-08-11 | $16.96 | $53.83 | 976,800 | — | — |
| 2021-08-10 | $16.69 | $52.98 | 891,500 | — | — |
| 2021-08-09 | $16.56 | $52.56 | 1,101,500 | — | — |
| 2021-08-06 | $16.68 | $52.95 | 1,336,800 | — | — |
| 2021-08-05 | $16.04 | $50.91 | 570,500 | — | — |
| 2021-08-04 | $15.88 | $50.41 | 1,008,200 | — | — |
| 2021-08-03 | $16.20 | $51.42 | 1,287,500 | — | — |
| 2021-08-02 | $15.94 | $50.60 | 1,042,600 | — | — |
| 2021-07-30 | $16.09 | $51.07 | 1,025,700 | — | — |
| 2021-07-29 | $16.27 | $51.64 | 932,100 | — | — |
| 2021-07-28 | $16.24 | $51.55 | 877,500 | — | — |
| 2021-07-27 | $16.13 | $51.20 | 767,200 | — | — |
| 2021-07-26 | $16.15 | $51.26 | 974,500 | — | — |
| 2021-07-23 | $16.07 | $51.01 | 1,236,800 | — | — |
| 2021-07-22 | $15.92 | $50.53 | 1,546,900 | — | — |
| 2021-07-21 | $16.32 | $51.80 | 1,364,800 | — | — |
| 2021-07-20 | $16.17 | $51.33 | 2,064,800 | — | — |
| 2021-07-19 | $16.14 | $51.23 | 2,308,700 | — | — |
| 2021-07-16 | $16.64 | $52.82 | 1,254,900 | — | — |
| 2021-07-15 | $17.13 | $54.37 | 1,482,700 | — | — |
| 2021-07-14 | $16.97 | $53.87 | 1,494,000 | — | — |
| 2021-07-13 | $16.92 | $53.71 | 1,135,700 | — | — |
| 2021-07-12 | $17.25 | $54.75 | 1,444,000 | — | — |
| 2021-07-09 | $17.21 | $54.63 | 1,291,200 | — | — |
| 2021-07-08 | $16.66 | $52.88 | 1,582,100 | — | — |
| 2021-07-07 | $16.94 | $53.77 | 1,318,300 | — | — |
| 2021-07-06 | $17.11 | $54.31 | 1,103,400 | — | — |
| 2021-07-02 | $17.46 | $55.42 | 697,200 | — | — |
| 2021-07-01 | $17.73 | $56.28 | 629,200 | — | — |
| 2021-06-30 | $17.61 | $55.90 | 1,470,200 | — | — |
| 2021-06-29 | $17.66 | $56.06 | 659,500 | — | — |
| 2021-06-28 | $17.80 | $56.50 | 1,266,400 | — | — |
| 2021-06-25 | $18.27 | $57.99 | 1,856,300 | — | — |
| 2021-06-24 | $18.14 | $57.58 | 1,425,200 | — | — |
| 2021-06-23 | $17.82 | $56.56 | 1,471,200 | — | — |
| 2021-06-22 | $18.03 | $57.23 | 1,674,000 | — | — |
| 2021-06-21 | $18.29 | $58.06 | 1,356,600 | — | — |
| 2021-06-18 | $17.69 | $56.15 | 2,859,800 | — | — |
| 2021-06-17 | $18.26 | $57.96 | 1,889,100 | — | — |
| 2021-06-16 | $18.85 | $59.83 | 1,319,300 | — | — |
| 2021-06-15 | $18.63 | $59.14 | 992,700 | — | — |
| 2021-06-14 | $18.37 | $58.31 | 1,114,500 | — | — |
| 2021-06-11 | $18.58 | $58.98 | 804,600 | — | — |
| 2021-06-10 | $18.66 | $59.23 | 1,587,200 | — | — |
| 2021-06-09 | $18.79 | $59.64 | 1,340,700 | — | — |
| 2021-06-08 | $19.09 | $60.60 | 2,238,300 | — | — |
| 2021-06-07 | $19.11 | $60.66 | 1,407,800 | — | — |
| 2021-06-04 | $19.01 | $60.34 | 1,694,400 | — | — |
| 2021-06-03 | $19.21 | $60.98 | 2,321,800 | — | — |
| 2021-06-02 | $18.51 | $58.75 | 2,216,400 | — | — |
| 2021-06-01 | $18.73 | $59.45 | 2,228,800 | — | — |
| 2021-05-28 | $19.05 | $60.47 | 458,500 | — | — |
| 2021-05-27 | $19.09 | $60.15 | 724,200 | — | — |
| 2021-05-26 | $18.94 | $59.68 | 544,000 | — | — |
| 2021-05-25 | $18.64 | $58.73 | 817,300 | — | — |
| 2021-05-24 | $19.18 | $60.43 | 518,600 | — | — |
| 2021-05-21 | $19.52 | $61.51 | 1,032,700 | — | — |
| 2021-05-20 | $19.21 | $60.53 | 667,600 | — | — |
| 2021-05-19 | $19.38 | $61.06 | 919,300 | — | — |
| 2021-05-18 | $19.25 | $60.66 | 535,400 | — | — |
| 2021-05-17 | $19.61 | $61.79 | 524,000 | — | — |
| 2021-05-14 | $19.59 | $61.73 | 414,600 | — | — |
| 2021-05-13 | $19.44 | $61.25 | 714,200 | — | — |
| 2021-05-12 | $18.66 | $58.80 | 516,100 | — | — |
| 2021-05-11 | $19.08 | $60.12 | 352,200 | — | — |
| 2021-05-10 | $19.23 | $60.59 | 574,600 | — | — |
| 2021-05-07 | $19.50 | $61.44 | 398,100 | — | — |
| 2021-05-06 | $19.59 | $61.73 | 460,000 | — | — |
| 2021-05-05 | $19.44 | $61.25 | 518,700 | — | — |
| 2021-05-04 | $19.40 | $61.13 | 603,400 | — | — |
| 2021-05-03 | $19.18 | $60.43 | 929,800 | — | — |
| 2021-04-30 | $18.90 | $59.55 | 683,900 | — | — |
| 2021-04-29 | $19.20 | $60.50 | 453,900 | — | — |
| 2021-04-28 | $19.11 | $60.21 | 381,300 | — | — |
| 2021-04-27 | $19.20 | $60.50 | 454,000 | — | — |
| 2021-04-26 | $19.14 | $60.31 | 296,700 | — | — |
| 2021-04-23 | $19.30 | $60.81 | 819,600 | — | — |
| 2021-04-22 | $18.67 | $58.83 | 511,500 | — | — |
| 2021-04-21 | $18.93 | $59.65 | 742,600 | — | — |
| 2021-04-20 | $18.65 | $58.76 | 620,100 | — | — |
| 2021-04-19 | $19.12 | $60.25 | 602,100 | — | — |
| 2021-04-16 | $19.22 | $60.56 | 573,000 | — | — |
| 2021-04-15 | $19.14 | $60.31 | 532,300 | — | — |
| 2021-04-14 | $19.26 | $60.69 | 422,700 | — | — |
| 2021-04-13 | $19.01 | $59.90 | 551,800 | — | — |
| 2021-04-12 | $19.35 | $60.97 | 516,800 | — | — |
| 2021-04-09 | $19.21 | $60.53 | 511,000 | — | — |
| 2021-04-08 | $19.11 | $60.21 | 451,700 | — | — |
| 2021-04-07 | $19.16 | $60.37 | 511,200 | — | — |
| 2021-04-06 | $19.36 | $61.00 | 672,100 | — | — |
| 2021-04-05 | $19.41 | $61.16 | 784,800 | — | — |
| 2021-04-01 | $19.42 | $61.19 | 845,900 | — | — |
| 2021-03-31 | $19.34 | $60.94 | 1,280,700 | — | — |
| 2021-03-30 | $19.72 | $62.14 | 1,000,900 | — | — |
| 2021-03-29 | $19.68 | $62.01 | 677,300 | — | — |
| 2021-03-26 | $20.06 | $63.21 | 711,500 | — | — |
| 2021-03-25 | $19.57 | $61.66 | 895,600 | — | — |
| 2021-03-24 | $19.08 | $60.12 | 1,110,500 | — | — |
| 2021-03-23 | $19.15 | $60.34 | 676,400 | — | — |
| 2021-03-22 | $19.78 | $62.33 | 708,600 | — | — |
| 2021-03-19 | $20.53 | $64.69 | 2,514,400 | — | — |
| 2021-03-18 | $20.51 | $64.63 | 1,118,500 | — | — |
| 2021-03-17 | $20.27 | $63.87 | 666,300 | — | — |
| 2021-03-16 | $20.35 | $64.12 | 539,900 | — | — |
| 2021-03-15 | $20.49 | $64.56 | 868,900 | — | — |
| 2021-03-12 | $20.95 | $66.01 | 997,800 | — | — |
| 2021-03-11 | $20.48 | $64.53 | 957,000 | — | — |
| 2021-03-10 | $20.38 | $64.22 | 1,159,800 | — | — |
| 2021-03-09 | $19.90 | $62.70 | 959,800 | — | — |
| 2021-03-08 | $20.00 | $63.02 | 973,600 | — | — |
| 2021-03-05 | $19.45 | $61.29 | 1,161,800 | — | — |
| 2021-03-04 | $18.83 | $59.33 | 978,400 | — | — |
| 2021-03-03 | $18.67 | $58.83 | 1,086,200 | — | — |
| 2021-03-02 | $18.51 | $58.32 | 579,700 | — | — |
| 2021-03-01 | $18.57 | $58.51 | 658,300 | — | — |
| 2021-02-26 | $18.13 | $57.13 | 843,600 | — | — |
| 2021-02-25 | $18.61 | $58.20 | 699,400 | — | — |
| 2021-02-24 | $18.89 | $59.07 | 934,700 | — | — |
| 2021-02-23 | $18.67 | $58.39 | 965,500 | — | — |
| 2021-02-22 | $18.45 | $57.70 | 956,900 | — | — |
| 2021-02-19 | $18.19 | $56.88 | 591,300 | — | — |
| 2021-02-18 | $17.79 | $55.63 | 393,600 | — | — |
| 2021-02-17 | $17.95 | $56.13 | 531,700 | — | — |
| 2021-02-16 | $18.03 | $56.38 | 624,800 | — | — |
| 2021-02-12 | $17.86 | $55.85 | 487,400 | — | — |
| 2021-02-11 | $17.83 | $55.76 | 589,400 | — | — |
| 2021-02-10 | $18.01 | $56.32 | 619,000 | — | — |
| 2021-02-09 | $18.02 | $56.35 | 487,800 | — | — |
| 2021-02-08 | $17.91 | $56.01 | 483,200 | — | — |
| 2021-02-05 | $17.55 | $54.88 | 454,900 | — | — |
| 2021-02-04 | $17.66 | $55.23 | 519,900 | — | — |
| 2021-02-03 | $17.16 | $53.66 | 615,400 | — | — |
| 2021-02-02 | $17.30 | $54.10 | 519,700 | — | — |
| 2021-02-01 | $17.08 | $53.41 | 418,000 | — | — |
| 2021-01-29 | $16.79 | $52.51 | 706,000 | — | — |
| 2021-01-28 | $17.22 | $53.85 | 979,300 | — | — |
| 2021-01-27 | $17.09 | $53.44 | 786,000 | — | — |
| 2021-01-26 | $17.56 | $54.91 | 321,000 | — | — |
| 2021-01-25 | $17.80 | $55.66 | 431,100 | — | — |
| 2021-01-22 | $18.11 | $56.63 | 701,300 | — | — |
| 2021-01-21 | $17.72 | $55.41 | 562,700 | — | — |
| 2021-01-20 | $18.04 | $56.41 | 681,200 | — | — |
| 2021-01-19 | $18.19 | $56.88 | 813,500 | — | — |
| 2021-01-15 | $17.87 | $55.88 | 739,800 | — | — |
| 2021-01-14 | $18.09 | $56.57 | 654,900 | — | — |
| 2021-01-13 | $17.88 | $55.91 | 403,900 | — | — |
| 2021-01-12 | $18.04 | $56.41 | 614,100 | — | — |
| 2021-01-11 | $17.98 | $56.23 | 803,900 | — | — |
| 2021-01-08 | $17.61 | $55.07 | 599,000 | — | — |
| 2021-01-07 | $17.91 | $56.01 | 1,169,800 | — | — |
| 2021-01-06 | $17.92 | $56.04 | 2,333,400 | — | — |
| 2021-01-05 | $16.80 | $52.54 | 807,200 | — | — |
| 2021-01-04 | $16.56 | $51.79 | 716,600 | — | — |