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
- 1972-06-01 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 | $12.14 | $189.20 | 8,139,800 | — | — |
| 2021-12-30 | $12.07 | $188.10 | 7,380,500 | — | — |
| 2021-12-29 | $11.99 | $186.86 | 5,207,800 | — | — |
| 2021-12-28 | $12.06 | $187.95 | 6,854,100 | — | — |
| 2021-12-27 | $11.91 | $185.61 | 4,961,500 | — | — |
| 2021-12-23 | $12.00 | $187.01 | 5,668,900 | — | — |
| 2021-12-22 | $12.01 | $187.17 | 6,600,900 | — | — |
| 2021-12-21 | $12.07 | $188.10 | 9,896,800 | — | — |
| 2021-12-20 | $11.99 | $186.86 | 14,239,900 | — | — |
| 2021-12-17 | $12.02 | $187.33 | 15,762,400 | — | — |
| 2021-12-16 | $12.24 | $190.75 | 11,537,800 | — | — |
| 2021-12-15 | $12.26 | $191.07 | 9,894,100 | — | — |
| 2021-12-14 | $12.16 | $189.51 | 11,263,700 | — | — |
| 2021-12-13 | $12.27 | $191.22 | 13,069,400 | — | — |
| 2021-12-10 | $12.35 | $192.47 | 9,487,400 | — | — |
| 2021-12-09 | $12.49 | $194.65 | 9,397,100 | — | — |
| 2021-12-08 | $12.63 | $196.83 | 11,100,500 | — | — |
| 2021-12-07 | $12.44 | $193.87 | 16,347,700 | — | — |
| 2021-12-06 | $12.54 | $195.43 | 45,235,700 | — | — |
| 2021-12-03 | $11.81 | $184.05 | 22,791,000 | — | — |
| 2021-12-02 | $12.00 | $187.01 | 15,776,500 | — | — |
| 2021-12-01 | $11.75 | $183.12 | 16,360,000 | — | — |
| 2021-11-30 | $11.88 | $185.14 | 23,444,900 | — | — |
| 2021-11-29 | $12.38 | $192.94 | 13,125,300 | — | — |
| 2021-11-26 | $12.24 | $190.75 | 9,671,600 | — | — |
| 2021-11-24 | $12.46 | $194.18 | 16,046,000 | — | — |
| 2021-11-23 | $12.33 | $192.16 | 17,127,400 | — | — |
| 2021-11-22 | $12.24 | $190.75 | 14,196,000 | — | — |
| 2021-11-19 | $12.38 | $192.94 | 21,829,600 | — | — |
| 2021-11-18 | $12.10 | $188.57 | 14,932,900 | — | — |
| 2021-11-17 | $12.47 | $194.34 | 14,466,900 | — | — |
| 2021-11-16 | $12.32 | $192.00 | 6,914,300 | — | — |
| 2021-11-15 | $12.38 | $192.94 | 7,523,700 | — | — |
| 2021-11-12 | $12.26 | $191.07 | 10,063,200 | — | — |
| 2021-11-11 | $12.35 | $192.47 | 17,480,100 | — | — |
| 2021-11-10 | $12.40 | $193.25 | 21,132,200 | — | — |
| 2021-11-09 | $12.18 | $189.82 | 24,882,200 | — | — |
| 2021-11-08 | $11.61 | $180.94 | 9,530,800 | — | — |
| 2021-11-05 | $11.65 | $181.56 | 7,025,900 | — | — |
| 2021-11-04 | $11.66 | $181.72 | 8,109,400 | — | — |
| 2021-11-03 | $11.67 | $181.87 | 15,905,900 | — | — |
| 2021-11-02 | $11.34 | $176.73 | 13,730,300 | — | — |
| 2021-11-01 | $11.41 | $177.82 | 18,362,600 | — | — |
| 2021-10-29 | $11.60 | $180.78 | 16,532,700 | — | — |
| 2021-10-28 | $11.68 | $182.03 | 10,125,000 | — | — |
| 2021-10-27 | $11.58 | $180.47 | 8,234,400 | — | — |
| 2021-10-26 | $11.57 | $180.31 | 12,071,800 | — | — |
| 2021-10-25 | $11.66 | $181.72 | 16,811,400 | — | — |
| 2021-10-22 | $11.90 | $185.46 | 14,783,900 | — | — |
| 2021-10-21 | $11.65 | $181.56 | 12,820,700 | — | — |
| 2021-10-20 | $11.51 | $179.38 | 18,957,400 | — | — |
| 2021-10-19 | $11.18 | $174.23 | 11,136,100 | — | — |
| 2021-10-18 | $11.00 | $171.43 | 12,789,600 | — | — |
| 2021-10-15 | $11.20 | $174.55 | 53,654,600 | — | — |
| 2021-10-14 | $10.77 | $167.84 | 21,220,900 | — | — |
| 2021-10-13 | $10.50 | $163.64 | 18,735,600 | — | — |
| 2021-10-12 | $10.25 | $159.74 | 16,674,900 | — | — |
| 2021-10-11 | $10.15 | $158.18 | 44,500,800 | — | — |
| 2021-10-08 | $10.71 | $166.91 | 15,704,200 | — | — |
| 2021-10-07 | $10.52 | $163.95 | 33,250,300 | — | — |
| 2021-10-06 | $10.19 | $158.81 | 22,049,300 | — | — |
| 2021-10-05 | $9.89 | $154.13 | 10,130,700 | — | — |
| 2021-10-04 | $9.82 | $153.04 | 13,304,500 | — | — |
| 2021-10-01 | $9.61 | $149.77 | 17,735,900 | — | — |
| 2021-09-30 | $9.60 | $149.61 | 15,427,400 | — | — |
| 2021-09-29 | $9.51 | $148.21 | 12,383,400 | — | — |
| 2021-09-28 | $9.74 | $151.79 | 15,395,500 | — | — |
| 2021-09-27 | $9.97 | $155.38 | 13,537,700 | — | — |
| 2021-09-24 | $9.94 | $154.91 | 14,955,700 | — | — |
| 2021-09-23 | $9.97 | $155.38 | 18,726,100 | — | — |
| 2021-09-22 | $9.87 | $153.82 | 16,723,800 | — | — |
| 2021-09-21 | $9.79 | $152.57 | 30,412,300 | — | — |
| 2021-09-20 | $9.58 | $149.30 | 21,520,400 | — | — |
| 2021-09-17 | $9.84 | $153.35 | 25,947,700 | — | — |
| 2021-09-16 | $9.69 | $151.01 | 18,731,300 | — | — |
| 2021-09-15 | $9.86 | $153.66 | 26,397,200 | — | — |
| 2021-09-14 | $9.80 | $152.73 | 20,337,900 | — | — |
| 2021-09-13 | $9.83 | $153.20 | 23,319,600 | — | — |
| 2021-09-10 | $9.31 | $145.09 | 9,678,300 | — | — |
| 2021-09-09 | $9.36 | $145.87 | 10,889,200 | — | — |
| 2021-09-08 | $9.32 | $145.25 | 10,093,200 | — | — |
| 2021-09-07 | $9.42 | $146.81 | 12,555,100 | — | — |
| 2021-09-03 | $9.15 | $142.60 | 13,825,300 | — | — |
| 2021-09-02 | $9.28 | $144.62 | 11,275,200 | — | — |
| 2021-09-01 | $9.21 | $143.53 | 9,150,100 | — | — |
| 2021-08-31 | $9.17 | $142.91 | 14,936,600 | — | — |
| 2021-08-30 | $9.01 | $140.42 | 9,307,500 | — | — |
| 2021-08-27 | $9.12 | $142.13 | 15,991,200 | — | — |
| 2021-08-26 | $9.12 | $142.13 | 8,627,500 | — | — |
| 2021-08-25 | $9.26 | $144.31 | 6,481,400 | — | — |
| 2021-08-24 | $9.25 | $144.16 | 9,857,300 | — | — |
| 2021-08-23 | $9.11 | $141.97 | 12,742,000 | — | — |
| 2021-08-20 | $9.28 | $144.62 | 21,080,000 | — | — |
| 2021-08-19 | $8.93 | $139.17 | 17,385,200 | — | — |
| 2021-08-18 | $9.12 | $142.13 | 9,568,300 | — | — |
| 2021-08-17 | $9.13 | $142.29 | 14,807,700 | — | — |
| 2021-08-16 | $9.17 | $142.91 | 10,397,600 | — | — |
| 2021-08-13 | $9.12 | $142.13 | 6,857,700 | — | — |
| 2021-08-12 | $9.24 | $144.00 | 40,126,200 | — | — |
| 2021-08-11 | $9.44 | $147.12 | 40,035,900 | — | — |
| 2021-08-10 | $9.20 | $143.38 | 34,273,700 | — | — |
| 2021-08-09 | $8.63 | $134.49 | 20,093,700 | — | — |
| 2021-08-06 | $8.53 | $132.94 | 30,547,300 | — | — |
| 2021-08-05 | $8.29 | $129.20 | 24,133,800 | — | — |
| 2021-08-04 | $8.67 | $135.12 | 18,148,600 | — | — |
| 2021-08-03 | $8.99 | $140.10 | 16,714,500 | — | — |
| 2021-08-02 | $8.95 | $139.48 | 14,505,500 | — | — |
| 2021-07-30 | $8.79 | $136.99 | 37,835,200 | — | — |
| 2021-07-29 | $9.08 | $141.51 | 54,622,100 | — | — |
| 2021-07-28 | $9.15 | $142.60 | 22,210,000 | — | — |
| 2021-07-27 | $8.99 | $140.10 | 21,701,500 | — | — |
| 2021-07-26 | $8.75 | $136.36 | 41,531,300 | — | — |
| 2021-07-23 | $9.22 | $143.69 | 10,542,500 | — | — |
| 2021-07-22 | $9.33 | $145.40 | 23,484,200 | — | — |
| 2021-07-21 | $9.49 | $147.90 | 17,551,000 | — | — |
| 2021-07-20 | $9.42 | $146.81 | 17,799,300 | — | — |
| 2021-07-19 | $9.21 | $143.53 | 21,144,400 | — | — |
| 2021-07-16 | $9.79 | $152.57 | 7,488,400 | — | — |
| 2021-07-15 | $9.97 | $155.38 | 8,001,000 | — | — |
| 2021-07-14 | $9.92 | $154.60 | 9,010,200 | — | — |
| 2021-07-13 | $9.99 | $155.69 | 14,915,500 | — | — |
| 2021-07-12 | $10.21 | $159.12 | 8,150,500 | — | — |
| 2021-07-09 | $10.37 | $161.61 | 7,222,000 | — | — |
| 2021-07-08 | $10.16 | $158.34 | 5,514,100 | — | — |
| 2021-07-07 | $10.36 | $161.46 | 6,475,700 | — | — |
| 2021-07-06 | $10.50 | $163.64 | 10,395,200 | — | — |
| 2021-07-02 | $10.42 | $162.39 | 9,510,700 | — | — |
| 2021-07-01 | $10.34 | $161.14 | 10,405,500 | — | — |
| 2021-06-30 | $10.17 | $158.49 | 12,357,400 | — | — |
| 2021-06-29 | $10.10 | $157.40 | 16,629,200 | — | — |
| 2021-06-28 | $10.35 | $161.30 | 11,008,400 | — | — |
| 2021-06-25 | $10.17 | $158.49 | 16,448,300 | — | — |
| 2021-06-24 | $10.00 | $155.84 | 13,746,600 | — | — |
| 2021-06-23 | $10.05 | $156.62 | 6,722,400 | — | — |
| 2021-06-22 | $10.11 | $157.56 | 7,863,400 | — | — |
| 2021-06-21 | $10.26 | $159.90 | 16,489,700 | — | — |
| 2021-06-18 | $10.20 | $158.96 | 15,783,200 | — | — |
| 2021-06-17 | $10.23 | $159.43 | 8,037,100 | — | — |
| 2021-06-16 | $10.23 | $159.43 | 8,992,200 | — | — |
| 2021-06-15 | $10.53 | $164.10 | 10,234,400 | — | — |
| 2021-06-14 | $10.65 | $165.97 | 8,493,300 | — | — |
| 2021-06-11 | $10.50 | $163.64 | 6,545,200 | — | — |
| 2021-06-10 | $10.49 | $163.48 | 9,676,700 | — | — |
| 2021-06-09 | $10.28 | $160.21 | 9,174,500 | — | — |
| 2021-06-08 | $10.23 | $159.43 | 7,724,700 | — | — |
| 2021-06-07 | $10.30 | $160.52 | 15,342,400 | — | — |
| 2021-06-04 | $10.38 | $161.77 | 13,684,000 | — | — |
| 2021-06-03 | $10.43 | $162.55 | 12,293,500 | — | — |
| 2021-06-02 | $10.23 | $159.43 | 11,951,800 | — | — |
| 2021-06-01 | $10.15 | $158.18 | 11,621,100 | — | — |
| 2021-05-28 | $10.14 | $158.03 | 16,345,800 | — | — |
| 2021-05-27 | $9.92 | $154.60 | 16,342,700 | — | — |
| 2021-05-26 | $10.03 | $156.31 | 26,309,300 | — | — |
| 2021-05-25 | $10.06 | $156.78 | 18,107,000 | — | — |
| 2021-05-24 | $10.58 | $164.88 | 11,250,000 | — | — |
| 2021-05-21 | $10.28 | $160.21 | 11,653,100 | — | — |
| 2021-05-20 | $10.40 | $162.08 | 14,202,600 | — | — |
| 2021-05-19 | $10.53 | $164.10 | 13,826,300 | — | — |
| 2021-05-18 | $10.77 | $167.84 | 15,950,500 | — | — |
| 2021-05-17 | $10.85 | $169.09 | 10,756,200 | — | — |
| 2021-05-14 | $10.81 | $168.47 | 13,753,800 | — | — |
| 2021-05-13 | $10.63 | $165.66 | 14,197,700 | — | — |
| 2021-05-12 | $10.47 | $163.17 | 10,247,900 | — | — |
| 2021-05-11 | $10.89 | $169.72 | 8,888,500 | — | — |
| 2021-05-10 | $10.88 | $169.56 | 11,039,400 | — | — |
| 2021-05-07 | $10.94 | $170.49 | 14,316,700 | — | — |
| 2021-05-06 | $10.94 | $170.49 | 9,851,500 | — | — |
| 2021-05-05 | $10.98 | $171.12 | 13,178,000 | — | — |
| 2021-05-04 | $11.32 | $176.42 | 18,482,700 | — | — |
| 2021-05-03 | $11.43 | $178.13 | 21,193,100 | — | — |
| 2021-04-30 | $11.32 | $176.42 | 17,878,000 | — | — |
| 2021-04-29 | $10.79 | $168.16 | 18,990,300 | — | — |
| 2021-04-28 | $10.79 | $168.16 | 20,286,300 | — | — |
| 2021-04-27 | $10.64 | $165.82 | 17,897,600 | — | — |
| 2021-04-26 | $10.80 | $168.31 | 17,830,700 | — | — |
| 2021-04-23 | $10.97 | $170.96 | 14,592,700 | — | — |
| 2021-04-22 | $10.99 | $171.27 | 13,701,200 | — | — |
| 2021-04-21 | $11.15 | $173.77 | 9,333,900 | — | — |
| 2021-04-20 | $11.20 | $174.55 | 13,378,900 | — | — |
| 2021-04-19 | $11.20 | $174.55 | 17,380,900 | — | — |
| 2021-04-16 | $11.58 | $180.47 | 38,392,200 | — | — |
| 2021-04-15 | $11.87 | $184.99 | 15,425,900 | — | — |
| 2021-04-14 | $11.79 | $183.74 | 14,879,200 | — | — |
| 2021-04-13 | $11.66 | $181.72 | 17,335,800 | — | — |
| 2021-04-12 | $11.58 | $180.47 | 13,572,400 | — | — |
| 2021-04-09 | $11.51 | $179.38 | 16,709,800 | — | — |
| 2021-04-08 | $11.29 | $175.95 | 10,219,500 | — | — |
| 2021-04-07 | $11.34 | $176.73 | 9,202,500 | — | — |
| 2021-04-06 | $11.44 | $178.29 | 12,846,700 | — | — |
| 2021-04-05 | $11.66 | $181.72 | 10,902,800 | — | — |
| 2021-04-01 | $11.50 | $179.22 | 9,542,400 | — | — |
| 2021-03-31 | $11.71 | $182.49 | 10,433,800 | — | — |
| 2021-03-30 | $11.49 | $179.07 | 9,157,900 | — | — |
| 2021-03-29 | $11.51 | $179.38 | 12,245,400 | — | — |
| 2021-03-26 | $12.07 | $188.10 | 14,322,200 | — | — |
| 2021-03-25 | $11.89 | $185.30 | 18,826,600 | — | — |
| 2021-03-24 | $11.31 | $176.26 | 30,567,200 | — | — |
| 2021-03-23 | $10.92 | $170.18 | 8,775,600 | — | — |
| 2021-03-22 | $11.11 | $173.14 | 9,974,100 | — | — |
| 2021-03-19 | $11.26 | $175.48 | 37,466,500 | — | — |
| 2021-03-18 | $11.30 | $176.10 | 17,140,800 | — | — |
| 2021-03-17 | $11.82 | $184.21 | 13,395,400 | — | — |
| 2021-03-16 | $11.87 | $184.99 | 11,311,300 | — | — |
| 2021-03-15 | $11.85 | $184.68 | 15,950,900 | — | — |
| 2021-03-12 | $11.51 | $179.38 | 10,280,600 | — | — |
| 2021-03-11 | $11.45 | $178.44 | 34,908,100 | — | — |
| 2021-03-10 | $11.46 | $178.60 | 11,980,100 | — | — |
| 2021-03-09 | $11.34 | $176.73 | 9,743,300 | — | — |
| 2021-03-08 | $11.16 | $173.92 | 17,458,100 | — | — |
| 2021-03-05 | $10.85 | $169.09 | 20,816,600 | — | — |
| 2021-03-04 | $10.73 | $167.22 | 11,703,700 | — | — |
| 2021-03-03 | $10.75 | $167.53 | 12,404,200 | — | — |
| 2021-03-02 | $10.88 | $169.56 | 11,072,900 | — | — |
| 2021-03-01 | $10.97 | $170.96 | 16,394,800 | — | — |
| 2021-02-26 | $10.51 | $163.79 | 14,149,800 | — | — |
| 2021-02-25 | $10.88 | $169.56 | 23,817,000 | — | — |
| 2021-02-24 | $11.41 | $177.82 | 16,186,900 | — | — |
| 2021-02-23 | $11.23 | $175.01 | 13,112,800 | — | — |
| 2021-02-22 | $11.41 | $177.82 | 41,695,100 | — | — |
| 2021-02-19 | $11.64 | $181.40 | 10,602,900 | — | — |
| 2021-02-18 | $11.76 | $183.27 | 13,504,100 | — | — |
| 2021-02-17 | $11.71 | $182.49 | 7,677,000 | — | — |
| 2021-02-16 | $11.80 | $183.90 | 6,262,200 | — | — |
| 2021-02-12 | $11.80 | $183.90 | 8,080,700 | — | — |
| 2021-02-11 | $12.00 | $187.01 | 9,367,600 | — | — |
| 2021-02-10 | $12.08 | $188.26 | 11,077,100 | — | — |
| 2021-02-09 | $11.76 | $183.27 | 11,356,600 | — | — |
| 2021-02-08 | $11.89 | $185.30 | 5,372,200 | — | — |
| 2021-02-05 | $11.86 | $184.83 | 4,818,400 | — | — |
| 2021-02-04 | $12.00 | $187.01 | 13,307,200 | — | — |
| 2021-02-03 | $11.97 | $186.55 | 9,846,600 | — | — |
| 2021-02-02 | $11.73 | $182.81 | 7,704,700 | — | — |
| 2021-02-01 | $11.49 | $179.07 | 12,987,900 | — | — |
| 2021-01-29 | $11.43 | $178.13 | 11,596,200 | — | — |
| 2021-01-28 | $11.56 | $180.16 | 13,277,900 | — | — |
| 2021-01-27 | $10.79 | $168.16 | 21,061,500 | — | — |
| 2021-01-26 | $11.06 | $172.36 | 21,212,500 | — | — |
| 2021-01-25 | $11.35 | $176.88 | 14,494,600 | — | — |
| 2021-01-22 | $11.72 | $182.65 | 13,161,400 | — | — |
| 2021-01-21 | $11.99 | $186.86 | 10,838,300 | — | — |
| 2021-01-20 | $12.24 | $190.75 | 14,695,800 | — | — |
| 2021-01-19 | $12.03 | $187.48 | 11,774,300 | — | — |
| 2021-01-15 | $12.24 | $190.75 | 19,752,500 | — | — |
| 2021-01-14 | $11.83 | $184.36 | 10,517,200 | — | — |
| 2021-01-13 | $12.10 | $188.57 | 8,362,000 | — | — |
| 2021-01-12 | $12.18 | $189.82 | 8,179,300 | — | — |
| 2021-01-11 | $12.21 | $190.29 | 16,972,500 | — | — |
| 2021-01-08 | $12.24 | $190.75 | 10,329,000 | — | — |
| 2021-01-07 | $12.31 | $191.85 | 13,179,500 | — | — |
| 2021-01-06 | $12.38 | $192.94 | 10,020,400 | — | — |
| 2021-01-05 | $12.38 | $192.94 | 9,191,200 | — | — |
| 2021-01-04 | $12.21 | $190.29 | 10,129,500 | — | — |