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
- 1986-11-19 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 | $19.59 | $277.60 | 211,200 | — | — |
| 2021-12-30 | $19.39 | $274.76 | 199,400 | — | — |
| 2021-12-29 | $19.29 | $273.35 | 233,200 | — | — |
| 2021-12-28 | $19.28 | $273.21 | 222,500 | — | — |
| 2021-12-27 | $19.22 | $272.36 | 358,700 | — | — |
| 2021-12-23 | $19.03 | $269.66 | 797,100 | — | — |
| 2021-12-22 | $19.10 | $270.66 | 739,400 | — | — |
| 2021-12-21 | $18.71 | $265.13 | 443,900 | — | — |
| 2021-12-20 | $18.07 | $256.06 | 845,400 | — | — |
| 2021-12-17 | $18.09 | $256.34 | 256,900 | — | — |
| 2021-12-16 | $17.83 | $252.66 | 139,600 | — | — |
| 2021-12-15 | $18.07 | $256.06 | 194,200 | — | — |
| 2021-12-14 | $17.73 | $251.24 | 295,900 | — | — |
| 2021-12-13 | $18.04 | $255.63 | 161,100 | — | — |
| 2021-12-10 | $18.29 | $259.18 | 215,300 | — | — |
| 2021-12-09 | $19.20 | $261.02 | 330,300 | — | — |
| 2021-12-08 | $19.33 | $262.79 | 280,200 | — | — |
| 2021-12-07 | $19.09 | $259.52 | 306,500 | — | — |
| 2021-12-06 | $18.75 | $254.90 | 331,100 | — | — |
| 2021-12-03 | $18.24 | $247.97 | 238,400 | — | — |
| 2021-12-02 | $18.63 | $253.27 | 283,900 | — | — |
| 2021-12-01 | $18.20 | $247.42 | 217,400 | — | — |
| 2021-11-30 | $18.40 | $250.14 | 346,100 | — | — |
| 2021-11-29 | $18.78 | $255.31 | 163,700 | — | — |
| 2021-11-26 | $18.77 | $255.17 | 156,600 | — | — |
| 2021-11-24 | $19.36 | $263.19 | 167,200 | — | — |
| 2021-11-23 | $19.39 | $263.60 | 185,500 | — | — |
| 2021-11-22 | $19.37 | $263.33 | 118,000 | — | — |
| 2021-11-19 | $19.34 | $262.92 | 178,900 | — | — |
| 2021-11-18 | $19.52 | $265.37 | 149,300 | — | — |
| 2021-11-17 | $19.70 | $267.82 | 237,700 | — | — |
| 2021-11-16 | $19.92 | $270.81 | 137,700 | — | — |
| 2021-11-15 | $19.83 | $269.58 | 136,800 | — | — |
| 2021-11-12 | $19.81 | $269.31 | 147,500 | — | — |
| 2021-11-11 | $19.70 | $267.82 | 120,900 | — | — |
| 2021-11-10 | $19.60 | $266.46 | 206,100 | — | — |
| 2021-11-09 | $19.77 | $268.77 | 195,600 | — | — |
| 2021-11-08 | $19.89 | $270.40 | 190,500 | — | — |
| 2021-11-05 | $19.86 | $269.99 | 286,300 | — | — |
| 2021-11-04 | $19.61 | $266.59 | 272,800 | — | — |
| 2021-11-03 | $19.64 | $267.00 | 237,000 | — | — |
| 2021-11-02 | $19.44 | $264.28 | 427,500 | — | — |
| 2021-11-01 | $19.37 | $263.33 | 251,700 | — | — |
| 2021-10-29 | $18.96 | $257.76 | 99,200 | — | — |
| 2021-10-28 | $18.97 | $257.89 | 117,100 | — | — |
| 2021-10-27 | $18.60 | $252.86 | 143,100 | — | — |
| 2021-10-26 | $18.90 | $256.94 | 167,300 | — | — |
| 2021-10-25 | $18.95 | $257.62 | 192,200 | — | — |
| 2021-10-22 | $18.91 | $257.08 | 80,200 | — | — |
| 2021-10-21 | $18.92 | $257.21 | 124,400 | — | — |
| 2021-10-20 | $18.90 | $256.94 | 165,300 | — | — |
| 2021-10-19 | $18.78 | $255.31 | 305,100 | — | — |
| 2021-10-18 | $18.72 | $254.49 | 230,600 | — | — |
| 2021-10-15 | $18.60 | $252.86 | 128,100 | — | — |
| 2021-10-14 | $18.70 | $254.22 | 245,900 | — | — |
| 2021-10-13 | $18.32 | $249.06 | 109,300 | — | — |
| 2021-10-12 | $18.30 | $248.78 | 131,200 | — | — |
| 2021-10-11 | $18.16 | $246.88 | 153,100 | — | — |
| 2021-10-08 | $18.27 | $248.38 | 115,400 | — | — |
| 2021-10-07 | $18.33 | $249.19 | 126,300 | — | — |
| 2021-10-06 | $18.04 | $245.25 | 173,500 | — | — |
| 2021-10-05 | $18.11 | $246.20 | 159,200 | — | — |
| 2021-10-04 | $18.02 | $244.98 | 333,700 | — | — |
| 2021-10-01 | $18.37 | $249.74 | 163,600 | — | — |
| 2021-09-30 | $18.02 | $244.98 | 176,300 | — | — |
| 2021-09-29 | $18.25 | $248.10 | 194,500 | — | — |
| 2021-09-28 | $18.26 | $248.24 | 228,100 | — | — |
| 2021-09-27 | $18.60 | $252.86 | 175,400 | — | — |
| 2021-09-24 | $18.46 | $250.96 | 296,300 | — | — |
| 2021-09-23 | $18.54 | $252.05 | 174,800 | — | — |
| 2021-09-22 | $18.23 | $247.83 | 188,900 | — | — |
| 2021-09-21 | $18.02 | $244.98 | 212,400 | — | — |
| 2021-09-20 | $17.97 | $244.30 | 230,500 | — | — |
| 2021-09-17 | $18.41 | $250.28 | 154,700 | — | — |
| 2021-09-16 | $18.43 | $250.55 | 163,500 | — | — |
| 2021-09-15 | $18.43 | $250.55 | 111,300 | — | — |
| 2021-09-14 | $18.25 | $248.10 | 125,200 | — | — |
| 2021-09-13 | $18.42 | $250.42 | 200,300 | — | — |
| 2021-09-10 | $18.45 | $250.82 | 169,400 | — | — |
| 2021-09-09 | $18.89 | $252.32 | 156,500 | — | — |
| 2021-09-08 | $18.88 | $252.19 | 137,500 | — | — |
| 2021-09-07 | $18.96 | $253.25 | 87,600 | — | — |
| 2021-09-03 | $19.01 | $253.92 | 130,200 | — | — |
| 2021-09-02 | $19.05 | $254.46 | 121,300 | — | — |
| 2021-09-01 | $18.98 | $253.52 | 135,400 | — | — |
| 2021-08-31 | $18.94 | $252.99 | 144,700 | — | — |
| 2021-08-30 | $18.86 | $251.92 | 165,200 | — | — |
| 2021-08-27 | $18.81 | $251.25 | 182,000 | — | — |
| 2021-08-26 | $18.46 | $246.58 | 186,100 | — | — |
| 2021-08-25 | $18.62 | $248.71 | 190,000 | — | — |
| 2021-08-24 | $18.67 | $249.38 | 197,500 | — | — |
| 2021-08-23 | $18.51 | $247.24 | 210,400 | — | — |
| 2021-08-20 | $18.25 | $243.77 | 220,300 | — | — |
| 2021-08-19 | $18.07 | $241.37 | 217,100 | — | — |
| 2021-08-18 | $18.31 | $244.57 | 184,700 | — | — |
| 2021-08-17 | $18.43 | $246.17 | 297,200 | — | — |
| 2021-08-16 | $18.81 | $251.25 | 200,300 | — | — |
| 2021-08-13 | $18.72 | $250.05 | 147,900 | — | — |
| 2021-08-12 | $18.86 | $251.92 | 114,800 | — | — |
| 2021-08-11 | $18.90 | $252.45 | 108,600 | — | — |
| 2021-08-10 | $18.75 | $250.45 | 104,300 | — | — |
| 2021-08-09 | $18.64 | $248.98 | 170,300 | — | — |
| 2021-08-06 | $18.58 | $248.18 | 111,500 | — | — |
| 2021-08-05 | $18.49 | $246.98 | 214,700 | — | — |
| 2021-08-04 | $18.22 | $243.37 | 268,200 | — | — |
| 2021-08-03 | $18.36 | $245.24 | 182,300 | — | — |
| 2021-08-02 | $18.24 | $243.64 | 121,800 | — | — |
| 2021-07-30 | $18.33 | $244.84 | 106,900 | — | — |
| 2021-07-29 | $18.32 | $244.71 | 130,000 | — | — |
| 2021-07-28 | $18.10 | $241.77 | 172,600 | — | — |
| 2021-07-27 | $17.82 | $238.03 | 129,400 | — | — |
| 2021-07-26 | $17.98 | $240.16 | 267,600 | — | — |
| 2021-07-23 | $18.14 | $242.30 | 135,900 | — | — |
| 2021-07-22 | $18.06 | $241.23 | 111,500 | — | — |
| 2021-07-21 | $18.22 | $243.37 | 103,900 | — | — |
| 2021-07-20 | $17.98 | $240.16 | 127,500 | — | — |
| 2021-07-19 | $17.46 | $233.22 | 229,900 | — | — |
| 2021-07-16 | $17.76 | $237.23 | 543,400 | — | — |
| 2021-07-15 | $18.14 | $242.30 | 193,700 | — | — |
| 2021-07-14 | $18.39 | $245.64 | 156,900 | — | — |
| 2021-07-13 | $18.51 | $247.24 | 153,700 | — | — |
| 2021-07-12 | $18.69 | $249.65 | 155,700 | — | — |
| 2021-07-09 | $18.69 | $249.65 | 210,600 | — | — |
| 2021-07-08 | $18.34 | $244.97 | 228,200 | — | — |
| 2021-07-07 | $18.73 | $250.18 | 157,200 | — | — |
| 2021-07-06 | $18.83 | $251.52 | 232,700 | — | — |
| 2021-07-02 | $19.03 | $254.19 | 218,600 | — | — |
| 2021-07-01 | $19.07 | $254.72 | 170,000 | — | — |
| 2021-06-30 | $18.97 | $253.39 | 156,000 | — | — |
| 2021-06-29 | $18.93 | $252.85 | 220,100 | — | — |
| 2021-06-28 | $18.98 | $253.52 | 224,900 | — | — |
| 2021-06-25 | $19.29 | $257.66 | 181,800 | — | — |
| 2021-06-24 | $19.18 | $256.19 | 156,100 | — | — |
| 2021-06-23 | $18.87 | $252.05 | 129,800 | — | — |
| 2021-06-22 | $18.76 | $250.58 | 121,100 | — | — |
| 2021-06-21 | $18.73 | $250.18 | 150,900 | — | — |
| 2021-06-18 | $18.38 | $245.51 | 168,900 | — | — |
| 2021-06-17 | $18.73 | $250.18 | 546,800 | — | — |
| 2021-06-16 | $19.02 | $254.06 | 172,600 | — | — |
| 2021-06-15 | $19.21 | $256.59 | 225,900 | — | — |
| 2021-06-14 | $19.11 | $255.26 | 126,200 | — | — |
| 2021-06-11 | $19.27 | $257.39 | 105,000 | — | — |
| 2021-06-10 | $19.17 | $256.06 | 159,000 | — | — |
| 2021-06-09 | $19.39 | $254.99 | 207,100 | — | — |
| 2021-06-08 | $19.39 | $254.99 | 269,800 | — | — |
| 2021-06-07 | $19.33 | $254.20 | 224,900 | — | — |
| 2021-06-04 | $19.37 | $254.73 | 136,500 | — | — |
| 2021-06-03 | $19.30 | $253.81 | 263,000 | — | — |
| 2021-06-02 | $19.25 | $253.15 | 208,700 | — | — |
| 2021-06-01 | $19.23 | $252.89 | 169,600 | — | — |
| 2021-05-28 | $19.15 | $251.83 | 164,900 | — | — |
| 2021-05-27 | $19.08 | $250.91 | 160,300 | — | — |
| 2021-05-26 | $18.92 | $248.81 | 130,500 | — | — |
| 2021-05-25 | $18.74 | $246.44 | 132,200 | — | — |
| 2021-05-24 | $18.84 | $247.76 | 146,900 | — | — |
| 2021-05-21 | $18.65 | $245.26 | 179,100 | — | — |
| 2021-05-20 | $18.53 | $243.68 | 170,000 | — | — |
| 2021-05-19 | $18.40 | $241.97 | 197,500 | — | — |
| 2021-05-18 | $18.50 | $243.29 | 178,500 | — | — |
| 2021-05-17 | $18.61 | $244.73 | 238,700 | — | — |
| 2021-05-14 | $18.60 | $244.60 | 101,000 | — | — |
| 2021-05-13 | $18.13 | $238.42 | 247,300 | — | — |
| 2021-05-12 | $17.98 | $236.45 | 332,500 | — | — |
| 2021-05-11 | $18.46 | $242.76 | 217,800 | — | — |
| 2021-05-10 | $18.79 | $247.10 | 280,300 | — | — |
| 2021-05-07 | $19.01 | $249.99 | 201,200 | — | — |
| 2021-05-06 | $18.76 | $246.71 | 166,500 | — | — |
| 2021-05-05 | $18.82 | $247.49 | 248,300 | — | — |
| 2021-05-04 | $18.77 | $246.84 | 339,100 | — | — |
| 2021-05-03 | $18.98 | $249.60 | 259,300 | — | — |
| 2021-04-30 | $18.89 | $248.41 | 109,700 | — | — |
| 2021-04-29 | $19.13 | $251.57 | 236,500 | — | — |
| 2021-04-28 | $19.14 | $251.70 | 245,000 | — | — |
| 2021-04-27 | $19.01 | $249.99 | 154,700 | — | — |
| 2021-04-26 | $18.96 | $249.34 | 198,600 | — | — |
| 2021-04-23 | $18.89 | $248.41 | 116,800 | — | — |
| 2021-04-22 | $18.60 | $244.60 | 196,200 | — | — |
| 2021-04-21 | $18.64 | $245.13 | 136,700 | — | — |
| 2021-04-20 | $18.31 | $240.79 | 221,100 | — | — |
| 2021-04-19 | $18.68 | $245.65 | 207,400 | — | — |
| 2021-04-16 | $18.81 | $247.36 | 232,500 | — | — |
| 2021-04-15 | $18.78 | $246.97 | 185,000 | — | — |
| 2021-04-14 | $18.67 | $245.52 | 152,000 | — | — |
| 2021-04-13 | $18.58 | $244.34 | 211,700 | — | — |
| 2021-04-12 | $18.55 | $243.94 | 238,300 | — | — |
| 2021-04-09 | $18.59 | $244.47 | 259,200 | — | — |
| 2021-04-08 | $18.52 | $243.55 | 180,800 | — | — |
| 2021-04-07 | $18.30 | $240.66 | 240,600 | — | — |
| 2021-04-06 | $18.55 | $243.94 | 316,100 | — | — |
| 2021-04-05 | $18.53 | $243.68 | 163,400 | — | — |
| 2021-04-01 | $18.37 | $241.58 | 154,000 | — | — |
| 2021-03-31 | $18.11 | $238.16 | 150,800 | — | — |
| 2021-03-30 | $17.91 | $235.53 | 189,200 | — | — |
| 2021-03-29 | $17.70 | $232.77 | 259,400 | — | — |
| 2021-03-26 | $17.89 | $235.26 | 161,000 | — | — |
| 2021-03-25 | $17.61 | $231.58 | 358,900 | — | — |
| 2021-03-24 | $17.28 | $227.24 | 264,200 | — | — |
| 2021-03-23 | $17.54 | $230.66 | 259,200 | — | — |
| 2021-03-22 | $18.19 | $239.21 | 120,200 | — | — |
| 2021-03-19 | $18.26 | $240.13 | 162,100 | — | — |
| 2021-03-18 | $18.22 | $239.60 | 246,600 | — | — |
| 2021-03-17 | $18.69 | $245.78 | 255,900 | — | — |
| 2021-03-16 | $18.40 | $241.97 | 347,500 | — | — |
| 2021-03-15 | $18.65 | $245.26 | 245,400 | — | — |
| 2021-03-12 | $18.63 | $245.00 | 201,000 | — | — |
| 2021-03-11 | $18.46 | $242.76 | 249,800 | — | — |
| 2021-03-10 | $18.29 | $240.52 | 219,900 | — | — |
| 2021-03-09 | $18.40 | $238.55 | 350,600 | — | — |
| 2021-03-08 | $17.98 | $233.11 | 361,800 | — | — |
| 2021-03-05 | $17.86 | $231.55 | 238,800 | — | — |
| 2021-03-04 | $17.71 | $229.61 | 205,400 | — | — |
| 2021-03-03 | $18.08 | $234.40 | 251,000 | — | — |
| 2021-03-02 | $18.19 | $235.83 | 227,200 | — | — |
| 2021-03-01 | $18.30 | $237.26 | 198,300 | — | — |
| 2021-02-26 | $17.83 | $231.16 | 206,400 | — | — |
| 2021-02-25 | $17.88 | $231.81 | 249,100 | — | — |
| 2021-02-24 | $18.35 | $237.90 | 270,200 | — | — |
| 2021-02-23 | $17.94 | $232.59 | 333,200 | — | — |
| 2021-02-22 | $18.14 | $235.18 | 238,700 | — | — |
| 2021-02-19 | $18.22 | $236.22 | 192,800 | — | — |
| 2021-02-18 | $17.96 | $232.85 | 241,200 | — | — |
| 2021-02-17 | $18.04 | $233.88 | 260,600 | — | — |
| 2021-02-16 | $18.14 | $235.18 | 243,800 | — | — |
| 2021-02-12 | $18.18 | $235.70 | 208,800 | — | — |
| 2021-02-11 | $18.12 | $234.92 | 259,500 | — | — |
| 2021-02-10 | $18.02 | $233.63 | 295,300 | — | — |
| 2021-02-09 | $18.05 | $234.01 | 429,600 | — | — |
| 2021-02-08 | $18.02 | $233.63 | 320,400 | — | — |
| 2021-02-05 | $17.73 | $229.87 | 192,300 | — | — |
| 2021-02-04 | $17.55 | $227.53 | 253,800 | — | — |
| 2021-02-03 | $17.24 | $223.51 | 257,200 | — | — |
| 2021-02-02 | $17.17 | $222.61 | 285,600 | — | — |
| 2021-02-01 | $17.04 | $220.92 | 198,800 | — | — |
| 2021-01-29 | $16.58 | $214.96 | 300,800 | — | — |
| 2021-01-28 | $16.78 | $217.55 | 218,800 | — | — |
| 2021-01-27 | $16.79 | $217.68 | 324,900 | — | — |
| 2021-01-26 | $17.21 | $223.12 | 130,100 | — | — |
| 2021-01-25 | $17.29 | $224.16 | 265,800 | — | — |
| 2021-01-22 | $17.38 | $225.33 | 257,200 | — | — |
| 2021-01-21 | $17.41 | $225.72 | 195,800 | — | — |
| 2021-01-20 | $17.51 | $227.01 | 303,200 | — | — |
| 2021-01-19 | $17.32 | $224.55 | 244,100 | — | — |
| 2021-01-15 | $17.24 | $223.51 | 265,500 | — | — |
| 2021-01-14 | $17.46 | $226.37 | 264,900 | — | — |
| 2021-01-13 | $17.19 | $222.86 | 257,000 | — | — |
| 2021-01-12 | $17.18 | $222.73 | 243,100 | — | — |
| 2021-01-11 | $16.90 | $219.10 | 290,800 | — | — |
| 2021-01-08 | $17.05 | $221.05 | 272,600 | — | — |
| 2021-01-07 | $16.95 | $219.75 | 357,800 | — | — |
| 2021-01-06 | $16.62 | $215.47 | 376,200 | — | — |
| 2021-01-05 | $16.06 | $208.21 | 247,800 | — | — |
| 2021-01-04 | $15.87 | $205.75 | 424,700 | — | — |