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
- 1983-09-23 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 | $19.67 | $31.06 | 2,170,500 | — | — |
| 2021-12-30 | $19.47 | $30.74 | 1,270,900 | — | — |
| 2021-12-29 | $19.50 | $30.79 | 1,063,400 | — | — |
| 2021-12-28 | $19.45 | $30.71 | 1,435,100 | — | — |
| 2021-12-27 | $19.27 | $30.42 | 1,177,900 | — | — |
| 2021-12-23 | $19.11 | $30.17 | 1,192,000 | — | — |
| 2021-12-22 | $18.86 | $29.78 | 1,774,800 | — | — |
| 2021-12-21 | $18.42 | $29.08 | 1,876,700 | — | — |
| 2021-12-20 | $17.64 | $27.85 | 2,472,000 | — | — |
| 2021-12-17 | $18.30 | $28.89 | 5,596,800 | — | — |
| 2021-12-16 | $18.64 | $29.43 | 3,722,800 | — | — |
| 2021-12-15 | $18.77 | $29.63 | 3,588,700 | — | — |
| 2021-12-14 | $18.25 | $28.81 | 2,557,900 | — | — |
| 2021-12-13 | $18.32 | $28.92 | 1,464,100 | — | — |
| 2021-12-10 | $18.85 | $29.76 | 1,470,600 | — | — |
| 2021-12-09 | $18.79 | $29.67 | 1,597,800 | — | — |
| 2021-12-08 | $18.78 | $29.65 | 1,950,700 | — | — |
| 2021-12-07 | $18.74 | $29.59 | 3,143,200 | — | — |
| 2021-12-06 | $18.38 | $29.02 | 2,771,000 | — | — |
| 2021-12-03 | $18.07 | $28.53 | 2,645,500 | — | — |
| 2021-12-02 | $18.45 | $29.13 | 2,758,400 | — | — |
| 2021-12-01 | $17.94 | $28.15 | 3,002,200 | — | — |
| 2021-11-30 | $17.78 | $27.90 | 5,195,700 | — | — |
| 2021-11-29 | $17.90 | $28.09 | 1,971,900 | — | — |
| 2021-11-26 | $17.86 | $28.02 | 1,645,900 | — | — |
| 2021-11-24 | $18.50 | $29.03 | 1,168,900 | — | — |
| 2021-11-23 | $18.65 | $29.26 | 2,395,100 | — | — |
| 2021-11-22 | $18.54 | $29.09 | 1,773,900 | — | — |
| 2021-11-19 | $18.41 | $28.89 | 1,927,200 | — | — |
| 2021-11-18 | $18.43 | $28.92 | 1,589,200 | — | — |
| 2021-11-17 | $18.37 | $28.83 | 2,249,700 | — | — |
| 2021-11-16 | $18.52 | $29.06 | 1,964,100 | — | — |
| 2021-11-15 | $18.66 | $29.28 | 1,264,700 | — | — |
| 2021-11-12 | $18.73 | $29.39 | 1,500,800 | — | — |
| 2021-11-11 | $18.50 | $29.03 | 1,366,000 | — | — |
| 2021-11-10 | $18.80 | $29.50 | 2,380,400 | — | — |
| 2021-11-09 | $18.51 | $29.04 | 1,799,600 | — | — |
| 2021-11-08 | $18.39 | $28.86 | 1,087,900 | — | — |
| 2021-11-05 | $18.44 | $28.94 | 1,739,800 | — | — |
| 2021-11-04 | $18.42 | $28.90 | 1,524,300 | — | — |
| 2021-11-03 | $18.49 | $29.01 | 1,840,700 | — | — |
| 2021-11-02 | $18.24 | $28.62 | 2,856,900 | — | — |
| 2021-11-01 | $18.78 | $29.47 | 2,600,100 | — | — |
| 2021-10-29 | $18.35 | $28.79 | 2,042,800 | — | — |
| 2021-10-28 | $18.14 | $28.46 | 2,051,700 | — | — |
| 2021-10-27 | $17.58 | $27.59 | 2,877,800 | — | — |
| 2021-10-26 | $18.51 | $29.04 | 1,803,700 | — | — |
| 2021-10-25 | $18.74 | $29.41 | 1,621,500 | — | — |
| 2021-10-22 | $18.50 | $29.03 | 2,504,500 | — | — |
| 2021-10-21 | $18.37 | $28.83 | 3,055,500 | — | — |
| 2021-10-20 | $17.86 | $28.02 | 2,179,700 | — | — |
| 2021-10-19 | $17.59 | $27.60 | 1,508,800 | — | — |
| 2021-10-18 | $17.65 | $27.70 | 1,980,400 | — | — |
| 2021-10-15 | $17.42 | $27.33 | 1,339,200 | — | — |
| 2021-10-14 | $17.54 | $27.52 | 962,600 | — | — |
| 2021-10-13 | $17.10 | $26.83 | 1,854,900 | — | — |
| 2021-10-12 | $17.30 | $27.15 | 1,164,300 | — | — |
| 2021-10-11 | $17.41 | $27.32 | 654,800 | — | — |
| 2021-10-08 | $17.53 | $27.51 | 1,105,400 | — | — |
| 2021-10-07 | $17.72 | $27.81 | 1,936,000 | — | — |
| 2021-10-06 | $17.53 | $27.51 | 1,407,200 | — | — |
| 2021-10-05 | $17.66 | $27.71 | 1,625,900 | — | — |
| 2021-10-04 | $17.56 | $27.55 | 1,095,000 | — | — |
| 2021-10-01 | $17.79 | $27.92 | 1,702,200 | — | — |
| 2021-09-30 | $17.60 | $27.62 | 3,624,800 | — | — |
| 2021-09-29 | $17.42 | $27.33 | 1,667,200 | — | — |
| 2021-09-28 | $17.83 | $27.98 | 1,330,700 | — | — |
| 2021-09-27 | $18.19 | $28.54 | 1,589,100 | — | — |
| 2021-09-24 | $17.89 | $28.07 | 1,653,400 | — | — |
| 2021-09-23 | $17.88 | $28.06 | 2,255,000 | — | — |
| 2021-09-22 | $17.31 | $27.16 | 1,915,900 | — | — |
| 2021-09-21 | $17.46 | $27.40 | 2,615,900 | — | — |
| 2021-09-20 | $17.50 | $27.46 | 2,862,300 | — | — |
| 2021-09-17 | $18.10 | $28.40 | 8,826,100 | — | — |
| 2021-09-16 | $17.87 | $28.04 | 2,945,600 | — | — |
| 2021-09-15 | $17.83 | $27.98 | 2,290,100 | — | — |
| 2021-09-14 | $17.42 | $27.33 | 2,111,800 | — | — |
| 2021-09-13 | $18.09 | $28.39 | 4,027,900 | — | — |
| 2021-09-10 | $17.92 | $28.12 | 2,981,000 | — | — |
| 2021-09-09 | $18.02 | $28.28 | 2,010,000 | — | — |
| 2021-09-08 | $17.89 | $28.07 | 2,382,600 | — | — |
| 2021-09-07 | $17.89 | $28.07 | 2,215,600 | — | — |
| 2021-09-03 | $18.28 | $28.68 | 2,250,800 | — | — |
| 2021-09-02 | $18.58 | $29.15 | 2,211,900 | — | — |
| 2021-09-01 | $18.38 | $28.79 | 2,263,800 | — | — |
| 2021-08-31 | $18.75 | $29.37 | 3,691,300 | — | — |
| 2021-08-30 | $18.47 | $28.93 | 1,502,600 | — | — |
| 2021-08-27 | $18.99 | $29.75 | 2,150,200 | — | — |
| 2021-08-26 | $18.50 | $28.98 | 1,790,000 | — | — |
| 2021-08-25 | $18.91 | $29.62 | 2,792,300 | — | — |
| 2021-08-24 | $18.31 | $28.68 | 3,475,500 | — | — |
| 2021-08-23 | $18.36 | $28.76 | 3,267,400 | — | — |
| 2021-08-20 | $18.36 | $28.76 | 1,517,100 | — | — |
| 2021-08-19 | $18.31 | $28.68 | 2,211,700 | — | — |
| 2021-08-18 | $18.51 | $29.00 | 1,445,200 | — | — |
| 2021-08-17 | $18.70 | $29.30 | 1,823,300 | — | — |
| 2021-08-16 | $18.85 | $29.53 | 3,288,000 | — | — |
| 2021-08-13 | $18.77 | $29.40 | 1,957,300 | — | — |
| 2021-08-12 | $18.81 | $29.47 | 2,366,300 | — | — |
| 2021-08-11 | $18.90 | $29.61 | 2,991,300 | — | — |
| 2021-08-10 | $18.89 | $29.59 | 1,794,000 | — | — |
| 2021-08-09 | $18.80 | $29.45 | 2,144,600 | — | — |
| 2021-08-06 | $19.10 | $29.92 | 3,692,500 | — | — |
| 2021-08-05 | $18.93 | $29.66 | 1,187,500 | — | — |
| 2021-08-04 | $18.73 | $29.34 | 1,846,000 | — | — |
| 2021-08-03 | $18.93 | $29.66 | 2,223,200 | — | — |
| 2021-08-02 | $18.93 | $29.66 | 2,161,600 | — | — |
| 2021-07-30 | $18.83 | $29.50 | 1,379,100 | — | — |
| 2021-07-29 | $18.99 | $29.75 | 2,099,800 | — | — |
| 2021-07-28 | $18.88 | $29.58 | 1,720,700 | — | — |
| 2021-07-27 | $18.78 | $29.42 | 2,658,900 | — | — |
| 2021-07-26 | $18.77 | $29.40 | 2,404,300 | — | — |
| 2021-07-23 | $19.00 | $29.77 | 2,980,600 | — | — |
| 2021-07-22 | $19.18 | $30.05 | 3,215,800 | — | — |
| 2021-07-21 | $20.41 | $31.97 | 2,325,900 | — | — |
| 2021-07-20 | $20.03 | $31.38 | 2,716,600 | — | — |
| 2021-07-19 | $19.50 | $30.55 | 3,432,700 | — | — |
| 2021-07-16 | $19.95 | $31.25 | 2,212,800 | — | — |
| 2021-07-15 | $20.25 | $31.72 | 1,631,100 | — | — |
| 2021-07-14 | $20.03 | $31.38 | 2,082,800 | — | — |
| 2021-07-13 | $20.11 | $31.50 | 2,282,100 | — | — |
| 2021-07-12 | $20.40 | $31.96 | 2,458,700 | — | — |
| 2021-07-09 | $20.02 | $31.36 | 3,000,100 | — | — |
| 2021-07-08 | $19.12 | $29.95 | 4,667,400 | — | — |
| 2021-07-07 | $19.95 | $31.25 | 6,484,400 | — | — |
| 2021-07-06 | $20.29 | $31.79 | 3,811,100 | — | — |
| 2021-07-02 | $20.91 | $32.76 | 2,551,700 | — | — |
| 2021-07-01 | $20.99 | $32.88 | 3,879,500 | — | — |
| 2021-06-30 | $20.94 | $32.80 | 4,866,300 | — | — |
| 2021-06-29 | $20.50 | $32.11 | 2,488,600 | — | — |
| 2021-06-28 | $20.38 | $31.93 | 2,295,800 | — | — |
| 2021-06-25 | $20.53 | $32.16 | 8,114,800 | — | — |
| 2021-06-24 | $19.75 | $30.94 | 2,523,400 | — | — |
| 2021-06-23 | $19.64 | $30.77 | 2,324,500 | — | — |
| 2021-06-22 | $19.50 | $30.55 | 4,889,700 | — | — |
| 2021-06-21 | $20.09 | $31.47 | 2,420,200 | — | — |
| 2021-06-18 | $19.24 | $30.14 | 6,555,000 | — | — |
| 2021-06-17 | $19.91 | $31.19 | 2,479,200 | — | — |
| 2021-06-16 | $20.47 | $32.07 | 3,039,200 | — | — |
| 2021-06-15 | $20.41 | $31.97 | 2,649,700 | — | — |
| 2021-06-14 | $19.88 | $31.14 | 2,441,100 | — | — |
| 2021-06-11 | $20.54 | $32.18 | 3,229,700 | — | — |
| 2021-06-10 | $20.17 | $31.60 | 1,975,900 | — | — |
| 2021-06-09 | $20.37 | $31.91 | 2,195,400 | — | — |
| 2021-06-08 | $20.33 | $31.85 | 3,591,800 | — | — |
| 2021-06-07 | $20.13 | $31.54 | 1,884,700 | — | — |
| 2021-06-04 | $19.92 | $31.21 | 2,574,400 | — | — |
| 2021-06-03 | $20.11 | $31.50 | 1,499,400 | — | — |
| 2021-06-02 | $20.07 | $31.39 | 2,126,700 | — | — |
| 2021-06-01 | $20.27 | $31.71 | 2,803,900 | — | — |
| 2021-05-28 | $20.25 | $31.68 | 2,494,800 | — | — |
| 2021-05-27 | $20.17 | $31.55 | 2,450,900 | — | — |
| 2021-05-26 | $19.93 | $31.18 | 2,515,900 | — | — |
| 2021-05-25 | $19.67 | $30.77 | 3,856,100 | — | — |
| 2021-05-24 | $19.71 | $30.83 | 3,324,100 | — | — |
| 2021-05-21 | $19.64 | $30.72 | 2,727,800 | — | — |
| 2021-05-20 | $19.59 | $30.64 | 2,927,200 | — | — |
| 2021-05-19 | $19.76 | $30.91 | 3,446,800 | — | — |
| 2021-05-18 | $19.69 | $30.80 | 4,484,500 | — | — |
| 2021-05-17 | $19.86 | $31.07 | 6,216,300 | — | — |
| 2021-05-14 | $19.82 | $31.00 | 3,921,500 | — | — |
| 2021-05-13 | $19.65 | $30.74 | 4,583,300 | — | — |
| 2021-05-12 | $19.11 | $29.89 | 4,202,000 | — | — |
| 2021-05-11 | $19.78 | $30.94 | 2,949,500 | — | — |
| 2021-05-10 | $20.25 | $31.68 | 3,287,200 | — | — |
| 2021-05-07 | $20.66 | $32.32 | 2,513,300 | — | — |
| 2021-05-06 | $20.34 | $31.82 | 2,418,200 | — | — |
| 2021-05-05 | $20.14 | $31.50 | 2,494,800 | — | — |
| 2021-05-04 | $19.98 | $31.25 | 3,186,300 | — | — |
| 2021-05-03 | $19.62 | $30.69 | 5,581,400 | — | — |
| 2021-04-30 | $19.66 | $30.75 | 3,755,900 | — | — |
| 2021-04-29 | $19.44 | $30.41 | 3,871,600 | — | — |
| 2021-04-28 | $19.24 | $30.10 | 8,202,300 | — | — |
| 2021-04-27 | $19.07 | $29.83 | 3,091,200 | — | — |
| 2021-04-26 | $19.08 | $29.85 | 4,163,900 | — | — |
| 2021-04-23 | $19.35 | $30.27 | 6,858,700 | — | — |
| 2021-04-22 | $18.68 | $29.22 | 5,696,400 | — | — |
| 2021-04-21 | $19.53 | $30.55 | 7,007,100 | — | — |
| 2021-04-20 | $18.79 | $29.39 | 5,542,800 | — | — |
| 2021-04-19 | $19.45 | $30.42 | 5,283,100 | — | — |
| 2021-04-16 | $19.27 | $30.14 | 5,028,300 | — | — |
| 2021-04-15 | $18.93 | $29.61 | 6,211,000 | — | — |
| 2021-04-14 | $18.95 | $29.64 | 5,762,300 | — | — |
| 2021-04-13 | $18.87 | $29.52 | 4,254,300 | — | — |
| 2021-04-12 | $19.17 | $29.99 | 4,691,100 | — | — |
| 2021-04-09 | $19.09 | $29.86 | 4,673,800 | — | — |
| 2021-04-08 | $19.04 | $29.78 | 4,761,300 | — | — |
| 2021-04-07 | $18.81 | $29.42 | 4,327,700 | — | — |
| 2021-04-06 | $18.62 | $29.13 | 4,665,500 | — | — |
| 2021-04-05 | $18.74 | $29.31 | 4,798,600 | — | — |
| 2021-04-01 | $18.27 | $28.58 | 5,087,700 | — | — |
| 2021-03-31 | $17.97 | $28.11 | 5,970,600 | — | — |
| 2021-03-30 | $18.11 | $28.33 | 4,865,000 | — | — |
| 2021-03-29 | $17.53 | $27.42 | 8,210,900 | — | — |
| 2021-03-26 | $17.89 | $27.98 | 11,525,600 | — | — |
| 2021-03-25 | $17.01 | $26.61 | 7,585,000 | — | — |
| 2021-03-24 | $16.40 | $25.65 | 5,343,900 | — | — |
| 2021-03-23 | $16.43 | $25.70 | 4,179,300 | — | — |
| 2021-03-22 | $17.15 | $26.83 | 7,832,200 | — | — |
| 2021-03-19 | $17.16 | $26.84 | 12,089,900 | — | — |
| 2021-03-18 | $17.00 | $26.59 | 6,088,600 | — | — |
| 2021-03-17 | $17.32 | $27.09 | 9,111,100 | — | — |
| 2021-03-16 | $17.21 | $26.92 | 7,264,400 | — | — |
| 2021-03-15 | $16.83 | $26.33 | 4,214,500 | — | — |
| 2021-03-12 | $17.07 | $26.70 | 2,512,500 | — | — |
| 2021-03-11 | $17.29 | $27.05 | 7,369,100 | — | — |
| 2021-03-10 | $16.44 | $25.72 | 9,952,400 | — | — |
| 2021-03-09 | $16.34 | $25.56 | 8,289,000 | — | — |
| 2021-03-08 | $16.19 | $25.33 | 7,545,500 | — | — |
| 2021-03-05 | $16.12 | $25.22 | 7,481,600 | — | — |
| 2021-03-04 | $15.99 | $25.01 | 8,495,800 | — | — |
| 2021-03-03 | $15.77 | $24.62 | 5,314,700 | — | — |
| 2021-03-02 | $15.90 | $24.82 | 11,779,400 | — | — |
| 2021-03-01 | $15.93 | $24.87 | 8,335,800 | — | — |
| 2021-02-26 | $15.79 | $24.65 | 9,221,200 | — | — |
| 2021-02-25 | $15.00 | $23.42 | 6,081,400 | — | — |
| 2021-02-24 | $15.21 | $23.75 | 4,135,400 | — | — |
| 2021-02-23 | $15.33 | $23.93 | 5,217,200 | — | — |
| 2021-02-22 | $15.10 | $23.58 | 6,491,400 | — | — |
| 2021-02-19 | $15.06 | $23.51 | 7,383,000 | — | — |
| 2021-02-18 | $14.99 | $23.40 | 3,813,000 | — | — |
| 2021-02-17 | $15.03 | $23.47 | 4,382,500 | — | — |
| 2021-02-16 | $15.13 | $23.62 | 6,112,000 | — | — |
| 2021-02-12 | $14.83 | $23.15 | 5,297,600 | — | — |
| 2021-02-11 | $14.99 | $23.40 | 5,963,200 | — | — |
| 2021-02-10 | $15.09 | $23.56 | 8,870,200 | — | — |
| 2021-02-09 | $14.98 | $23.39 | 6,490,300 | — | — |
| 2021-02-08 | $15.05 | $23.50 | 12,224,200 | — | — |
| 2021-02-05 | $15.34 | $23.95 | 3,459,100 | — | — |
| 2021-02-04 | $15.24 | $23.79 | 4,235,400 | — | — |
| 2021-02-03 | $15.08 | $23.54 | 8,193,900 | — | — |
| 2021-02-02 | $14.93 | $23.31 | 10,006,100 | — | — |
| 2021-02-01 | $13.78 | $21.51 | 4,845,800 | — | — |
| 2021-01-29 | $13.88 | $21.67 | 8,354,800 | — | — |
| 2021-01-28 | $13.93 | $21.75 | 14,838,400 | — | — |
| 2021-01-27 | $12.22 | $19.08 | 6,389,500 | — | — |
| 2021-01-26 | $13.06 | $20.39 | 4,235,300 | — | — |
| 2021-01-25 | $13.11 | $20.47 | 5,157,800 | — | — |
| 2021-01-22 | $13.23 | $20.66 | 5,130,300 | — | — |
| 2021-01-21 | $13.51 | $21.09 | 3,534,900 | — | — |
| 2021-01-20 | $14.00 | $21.86 | 6,525,600 | — | — |
| 2021-01-19 | $13.90 | $21.70 | 6,334,800 | — | — |
| 2021-01-15 | $13.78 | $21.51 | 4,126,600 | — | — |
| 2021-01-14 | $13.79 | $21.53 | 5,360,200 | — | — |
| 2021-01-13 | $13.50 | $21.08 | 5,445,600 | — | — |
| 2021-01-12 | $13.64 | $21.30 | 3,832,400 | — | — |
| 2021-01-11 | $13.39 | $20.91 | 3,793,800 | — | — |
| 2021-01-08 | $13.03 | $20.34 | 3,735,700 | — | — |
| 2021-01-07 | $13.04 | $20.36 | 7,947,700 | — | — |
| 2021-01-06 | $12.81 | $20.00 | 6,374,600 | — | — |
| 2021-01-05 | $12.41 | $19.38 | 4,632,900 | — | — |
| 2021-01-04 | $12.09 | $18.88 | 4,464,600 | — | — |