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
- 1983-11-21 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 | $18.58 | $217.94 | 59,608,069 | — | — |
| 2021-12-30 | $18.72 | $219.53 | 53,706,074 | — | — |
| 2021-12-29 | $18.61 | $218.29 | 44,728,560 | — | — |
| 2021-12-28 | $18.75 | $219.89 | 55,695,649 | — | — |
| 2021-12-27 | $18.72 | $219.53 | 67,853,676 | — | — |
| 2021-12-23 | $18.78 | $220.33 | 57,348,266 | — | — |
| 2021-12-22 | $18.72 | $219.53 | 67,746,697 | — | — |
| 2021-12-21 | $18.48 | $216.79 | 96,523,307 | — | — |
| 2021-12-20 | $18.27 | $214.31 | 102,088,344 | — | — |
| 2021-12-17 | $17.96 | $210.67 | 142,867,941 | — | — |
| 2021-12-16 | $17.91 | $210.05 | 150,436,190 | — | — |
| 2021-12-15 | $16.74 | $196.41 | 93,643,342 | — | — |
| 2021-12-14 | $16.84 | $197.47 | 102,318,985 | — | — |
| 2021-12-13 | $16.95 | $198.80 | 87,574,921 | — | — |
| 2021-12-10 | $17.25 | $202.35 | 52,988,731 | — | — |
| 2021-12-09 | $17.33 | $203.23 | 68,283,976 | — | — |
| 2021-12-08 | $17.50 | $205.27 | 64,794,044 | — | — |
| 2021-12-07 | $17.43 | $204.47 | 82,646,331 | — | — |
| 2021-12-06 | $17.58 | $206.25 | 78,265,347 | — | — |
| 2021-12-03 | $17.72 | $207.84 | 93,399,859 | — | — |
| 2021-12-02 | $17.41 | $204.21 | 105,952,835 | — | — |
| 2021-12-01 | $16.79 | $196.94 | 106,323,952 | — | — |
| 2021-11-30 | $17.24 | $202.26 | 184,492,383 | — | — |
| 2021-11-29 | $18.04 | $211.65 | 69,449,493 | — | — |
| 2021-11-26 | $18.29 | $214.57 | 38,851,588 | — | — |
| 2021-11-24 | $18.48 | $216.79 | 44,597,748 | — | — |
| 2021-11-23 | $18.70 | $219.36 | 58,975,991 | — | — |
| 2021-11-22 | $18.66 | $218.83 | 71,414,574 | — | — |
| 2021-11-19 | $18.23 | $213.78 | 66,821,750 | — | — |
| 2021-11-18 | $18.42 | $216.08 | 49,734,868 | — | — |
| 2021-11-17 | $18.63 | $218.47 | 42,762,155 | — | — |
| 2021-11-16 | $18.63 | $218.47 | 48,162,354 | — | — |
| 2021-11-15 | $18.73 | $219.71 | 53,290,206 | — | — |
| 2021-11-12 | $18.84 | $220.95 | 36,217,358 | — | — |
| 2021-11-11 | $18.82 | $220.77 | 40,223,517 | — | — |
| 2021-11-10 | $18.84 | $221.04 | 62,271,427 | — | — |
| 2021-11-09 | $18.66 | $218.91 | 60,057,567 | — | — |
| 2021-11-08 | $18.79 | $220.42 | 61,161,253 | — | — |
| 2021-11-05 | $18.96 | $222.37 | 58,867,158 | — | — |
| 2021-11-04 | $18.73 | $219.71 | 83,532,616 | — | — |
| 2021-11-03 | $19.02 | $223.08 | 48,160,500 | — | — |
| 2021-11-02 | $19.06 | $223.52 | 45,810,003 | — | — |
| 2021-11-01 | $19.16 | $224.76 | 53,318,010 | — | — |
| 2021-10-29 | $19.08 | $223.79 | 71,775,496 | — | — |
| 2021-10-28 | $19.30 | $226.36 | 70,281,362 | — | — |
| 2021-10-27 | $18.93 | $222.01 | 52,952,056 | — | — |
| 2021-10-26 | $19.16 | $224.76 | 48,187,774 | — | — |
| 2021-10-25 | $19.37 | $227.15 | 65,704,956 | — | — |
| 2021-10-22 | $19.25 | $225.82 | 49,159,193 | — | — |
| 2021-10-21 | $19.46 | $228.22 | 73,916,007 | — | — |
| 2021-10-20 | $19.57 | $229.55 | 63,927,222 | — | — |
| 2021-10-19 | $19.33 | $226.71 | 46,242,686 | — | — |
| 2021-10-18 | $19.13 | $224.41 | 59,807,596 | — | — |
| 2021-10-15 | $19.41 | $227.68 | 63,061,723 | — | — |
| 2021-10-14 | $19.35 | $226.98 | 75,032,669 | — | — |
| 2021-10-13 | $19.11 | $224.14 | 80,546,996 | — | — |
| 2021-10-12 | $19.21 | $225.29 | 101,515,979 | — | — |
| 2021-10-11 | $19.66 | $230.61 | 85,460,890 | — | — |
| 2021-10-08 | $20.22 | $237.16 | 51,635,868 | — | — |
| 2021-10-07 | $20.46 | $240.00 | 64,402,935 | — | — |
| 2021-10-06 | $20.63 | $235.85 | 73,923,686 | — | — |
| 2021-10-05 | $20.66 | $236.19 | 42,649,350 | — | — |
| 2021-10-04 | $20.58 | $235.33 | 57,892,430 | — | — |
| 2021-10-01 | $20.51 | $234.55 | 41,759,490 | — | — |
| 2021-09-30 | $20.40 | $233.26 | 58,751,838 | — | — |
| 2021-09-29 | $20.69 | $236.63 | 41,619,543 | — | — |
| 2021-09-28 | $20.57 | $235.24 | 43,597,466 | — | — |
| 2021-09-27 | $20.69 | $236.63 | 42,571,764 | — | — |
| 2021-09-24 | $20.49 | $234.29 | 32,406,489 | — | — |
| 2021-09-23 | $20.54 | $234.81 | 45,047,776 | — | — |
| 2021-09-22 | $20.40 | $233.26 | 41,950,675 | — | — |
| 2021-09-21 | $20.36 | $232.83 | 47,120,101 | — | — |
| 2021-09-20 | $20.55 | $234.99 | 64,631,457 | — | — |
| 2021-09-17 | $20.79 | $237.75 | 89,996,517 | — | — |
| 2021-09-16 | $20.85 | $238.35 | 38,041,698 | — | — |
| 2021-09-15 | $20.82 | $238.09 | 44,541,081 | — | — |
| 2021-09-14 | $20.64 | $236.02 | 38,046,729 | — | — |
| 2021-09-13 | $20.79 | $237.66 | 51,168,760 | — | — |
| 2021-09-10 | $20.53 | $234.73 | 38,245,594 | — | — |
| 2021-09-09 | $20.71 | $236.80 | 39,806,590 | — | — |
| 2021-09-08 | $20.85 | $238.35 | 37,976,292 | — | — |
| 2021-09-07 | $20.71 | $236.80 | 34,935,329 | — | — |
| 2021-09-03 | $20.82 | $238.01 | 35,800,298 | — | — |
| 2021-09-02 | $20.88 | $238.70 | 80,611,740 | — | — |
| 2021-09-01 | $20.54 | $234.81 | 37,546,257 | — | — |
| 2021-08-31 | $20.71 | $236.80 | 52,696,392 | — | — |
| 2021-08-30 | $20.57 | $235.16 | 40,268,666 | — | — |
| 2021-08-27 | $20.49 | $234.29 | 42,686,157 | — | — |
| 2021-08-26 | $20.41 | $233.34 | 49,257,302 | — | — |
| 2021-08-25 | $20.72 | $236.89 | 29,708,309 | — | — |
| 2021-08-24 | $20.73 | $237.06 | 38,782,343 | — | — |
| 2021-08-23 | $20.79 | $237.66 | 37,017,584 | — | — |
| 2021-08-20 | $20.82 | $238.09 | 36,754,240 | — | — |
| 2021-08-19 | $20.79 | $237.75 | 49,881,700 | — | — |
| 2021-08-18 | $21.02 | $240.34 | 36,599,729 | — | — |
| 2021-08-17 | $21.29 | $243.45 | 26,361,502 | — | — |
| 2021-08-16 | $21.30 | $243.53 | 27,148,223 | — | — |
| 2021-08-13 | $21.29 | $243.45 | 29,052,135 | — | — |
| 2021-08-12 | $21.16 | $241.98 | 25,167,519 | — | — |
| 2021-08-11 | $21.27 | $243.19 | 27,142,927 | — | — |
| 2021-08-10 | $21.22 | $242.58 | 29,472,770 | — | — |
| 2021-08-09 | $21.03 | $240.51 | 33,359,504 | — | — |
| 2021-08-06 | $21.12 | $241.46 | 30,562,686 | — | — |
| 2021-08-05 | $21.10 | $241.29 | 27,837,762 | — | — |
| 2021-08-04 | $21.03 | $240.51 | 38,980,149 | — | — |
| 2021-08-03 | $21.29 | $243.45 | 37,982,515 | — | — |
| 2021-08-02 | $21.23 | $242.76 | 43,086,667 | — | — |
| 2021-07-30 | $21.19 | $242.24 | 49,652,913 | — | — |
| 2021-07-29 | $21.37 | $244.31 | 42,129,018 | — | — |
| 2021-07-28 | $21.16 | $241.89 | 42,069,835 | — | — |
| 2021-07-27 | $21.30 | $243.53 | 45,261,337 | — | — |
| 2021-07-26 | $21.28 | $243.36 | 48,400,144 | — | — |
| 2021-07-23 | $21.26 | $243.10 | 40,029,948 | — | — |
| 2021-07-22 | $21.16 | $241.89 | 48,904,588 | — | — |
| 2021-07-21 | $21.07 | $240.94 | 40,798,133 | — | — |
| 2021-07-20 | $21.08 | $241.03 | 46,026,477 | — | — |
| 2021-07-19 | $20.99 | $239.99 | 76,367,393 | — | — |
| 2021-07-16 | $21.40 | $244.74 | 34,673,177 | — | — |
| 2021-07-15 | $21.47 | $245.52 | 36,102,832 | — | — |
| 2021-07-14 | $21.34 | $244.05 | 42,322,852 | — | — |
| 2021-07-13 | $21.35 | $244.14 | 38,431,218 | — | — |
| 2021-07-12 | $21.51 | $245.95 | 35,588,988 | — | — |
| 2021-07-09 | $21.49 | $245.69 | 45,214,865 | — | — |
| 2021-07-08 | $21.28 | $243.36 | 52,985,421 | — | — |
| 2021-07-07 | $21.85 | $243.89 | 44,484,282 | — | — |
| 2021-07-06 | $21.92 | $244.65 | 53,233,538 | — | — |
| 2021-07-02 | $22.08 | $246.42 | 37,964,376 | — | — |
| 2021-07-01 | $21.99 | $245.41 | 34,947,642 | — | — |
| 2021-06-30 | $21.74 | $242.63 | 43,623,814 | — | — |
| 2021-06-29 | $21.65 | $241.62 | 42,715,947 | — | — |
| 2021-06-28 | $21.74 | $242.63 | 35,873,515 | — | — |
| 2021-06-25 | $21.82 | $243.56 | 37,039,297 | — | — |
| 2021-06-24 | $21.74 | $242.71 | 47,503,266 | — | — |
| 2021-06-23 | $21.64 | $241.53 | 31,479,689 | — | — |
| 2021-06-22 | $21.74 | $242.63 | 41,524,215 | — | — |
| 2021-06-21 | $21.85 | $243.89 | 44,495,668 | — | — |
| 2021-06-18 | $21.64 | $241.53 | 86,995,009 | — | — |
| 2021-06-17 | $21.71 | $242.29 | 47,283,350 | — | — |
| 2021-06-16 | $21.95 | $244.99 | 40,251,454 | — | — |
| 2021-06-15 | $22.11 | $246.84 | 34,705,350 | — | — |
| 2021-06-14 | $21.97 | $245.24 | 36,006,312 | — | — |
| 2021-06-11 | $22.15 | $247.18 | 41,163,954 | — | — |
| 2021-06-10 | $22.04 | $246.00 | 46,019,327 | — | — |
| 2021-06-09 | $21.91 | $244.57 | 38,698,004 | — | — |
| 2021-06-08 | $21.89 | $244.31 | 81,796,720 | — | — |
| 2021-06-07 | $21.96 | $245.16 | 43,812,219 | — | — |
| 2021-06-04 | $22.11 | $246.76 | 45,228,105 | — | — |
| 2021-06-03 | $22.08 | $246.42 | 60,788,150 | — | — |
| 2021-06-02 | $22.36 | $249.63 | 53,003,692 | — | — |
| 2021-06-01 | $22.15 | $247.18 | 52,162,290 | — | — |
| 2021-05-28 | $22.23 | $248.11 | 54,191,320 | — | — |
| 2021-05-27 | $22.44 | $250.47 | 62,823,932 | — | — |
| 2021-05-26 | $22.32 | $249.12 | 43,765,747 | — | — |
| 2021-05-25 | $22.30 | $248.87 | 77,290,883 | — | — |
| 2021-05-24 | $22.47 | $250.81 | 63,020,282 | — | — |
| 2021-05-21 | $22.67 | $253.00 | 98,754,380 | — | — |
| 2021-05-20 | $22.39 | $249.88 | 108,488,825 | — | — |
| 2021-05-19 | $21.87 | $244.15 | 162,369,932 | — | — |
| 2021-05-18 | $22.32 | $249.12 | 327,097,378 | — | — |
| 2021-05-17 | $23.69 | $264.46 | 227,010,260 | — | — |
| 2021-05-14 | $24.35 | $271.80 | 28,044,703 | — | — |
| 2021-05-13 | $24.33 | $271.55 | 35,838,562 | — | — |
| 2021-05-12 | $24.15 | $269.52 | 41,682,300 | — | — |
| 2021-05-11 | $24.37 | $271.97 | 44,221,335 | — | — |
| 2021-05-10 | $24.65 | $275.09 | 54,262,286 | — | — |
| 2021-05-07 | $24.29 | $271.12 | 38,330,065 | — | — |
| 2021-05-06 | $24.48 | $273.23 | 38,556,072 | — | — |
| 2021-05-05 | $24.19 | $270.03 | 41,937,965 | — | — |
| 2021-05-04 | $24.18 | $269.94 | 68,700,639 | — | — |
| 2021-05-03 | $23.79 | $265.56 | 49,589,228 | — | — |
| 2021-04-30 | $23.72 | $264.80 | 41,484,362 | — | — |
| 2021-04-29 | $23.67 | $264.21 | 50,944,740 | — | — |
| 2021-04-28 | $23.38 | $261.01 | 37,193,014 | — | — |
| 2021-04-27 | $23.24 | $259.41 | 44,211,273 | — | — |
| 2021-04-26 | $23.35 | $260.59 | 60,190,761 | — | — |
| 2021-04-23 | $23.72 | $264.72 | 53,428,961 | — | — |
| 2021-04-22 | $23.69 | $264.38 | 143,684,584 | — | — |
| 2021-04-21 | $22.74 | $253.84 | 45,489,198 | — | — |
| 2021-04-20 | $22.58 | $251.99 | 35,799,239 | — | — |
| 2021-04-19 | $22.65 | $252.83 | 39,439,974 | — | — |
| 2021-04-16 | $22.62 | $252.49 | 39,935,944 | — | — |
| 2021-04-15 | $22.47 | $250.81 | 35,073,819 | — | — |
| 2021-04-14 | $22.45 | $250.64 | 41,425,180 | — | — |
| 2021-04-13 | $22.38 | $249.79 | 54,794,270 | — | — |
| 2021-04-12 | $22.63 | $252.58 | 32,913,051 | — | — |
| 2021-04-09 | $22.69 | $253.25 | 44,111,311 | — | — |
| 2021-04-08 | $22.66 | $252.91 | 66,037,678 | — | — |
| 2021-04-07 | $23.36 | $254.95 | 53,821,262 | — | — |
| 2021-04-06 | $23.40 | $255.36 | 44,574,314 | — | — |
| 2021-04-05 | $23.19 | $253.14 | 50,996,905 | — | — |
| 2021-04-01 | $23.01 | $251.16 | 42,999,548 | — | — |
| 2021-03-31 | $22.86 | $249.51 | 59,981,040 | — | — |
| 2021-03-30 | $23.21 | $253.30 | 46,516,092 | — | — |
| 2021-03-29 | $23.08 | $251.90 | 49,355,145 | — | — |
| 2021-03-26 | $22.89 | $249.84 | 83,378,238 | — | — |
| 2021-03-25 | $22.72 | $247.94 | 49,001,902 | — | — |
| 2021-03-24 | $22.65 | $247.20 | 44,403,518 | — | — |
| 2021-03-23 | $22.66 | $247.28 | 48,880,756 | — | — |
| 2021-03-22 | $22.65 | $247.20 | 41,525,936 | — | — |
| 2021-03-19 | $22.48 | $245.31 | 97,559,734 | — | — |
| 2021-03-18 | $22.67 | $247.37 | 41,438,817 | — | — |
| 2021-03-17 | $22.77 | $248.52 | 52,881,354 | — | — |
| 2021-03-16 | $22.65 | $247.20 | 50,311,735 | — | — |
| 2021-03-15 | $22.61 | $246.71 | 56,121,050 | — | — |
| 2021-03-12 | $22.52 | $245.72 | 92,827,229 | — | — |
| 2021-03-11 | $22.31 | $243.49 | 48,327,854 | — | — |
| 2021-03-10 | $22.65 | $247.20 | 57,977,033 | — | — |
| 2021-03-09 | $22.39 | $244.32 | 63,488,580 | — | — |
| 2021-03-08 | $22.65 | $247.20 | 74,116,593 | — | — |
| 2021-03-05 | $22.37 | $244.15 | 77,737,336 | — | — |
| 2021-03-04 | $21.84 | $238.38 | 80,437,237 | — | — |
| 2021-03-03 | $21.69 | $236.73 | 75,820,581 | — | — |
| 2021-03-02 | $21.31 | $232.61 | 47,299,370 | — | — |
| 2021-03-01 | $21.22 | $231.54 | 58,790,102 | — | — |
| 2021-02-26 | $21.06 | $229.89 | 102,619,798 | — | — |
| 2021-02-25 | $21.62 | $235.99 | 77,501,929 | — | — |
| 2021-02-24 | $22.19 | $242.17 | 45,852,636 | — | — |
| 2021-02-23 | $22.04 | $240.53 | 62,175,305 | — | — |
| 2021-02-22 | $22.15 | $241.68 | 46,173,044 | — | — |
| 2021-02-19 | $21.90 | $239.04 | 39,326,772 | — | — |
| 2021-02-18 | $22.08 | $240.94 | 35,751,575 | — | — |
| 2021-02-17 | $22.33 | $243.74 | 67,769,867 | — | — |
| 2021-02-16 | $21.88 | $238.79 | 51,239,727 | — | — |
| 2021-02-12 | $21.75 | $237.39 | 38,015,880 | — | — |
| 2021-02-11 | $21.67 | $236.49 | 44,673,216 | — | — |
| 2021-02-10 | $21.56 | $235.33 | 55,965,612 | — | — |
| 2021-02-09 | $21.62 | $235.91 | 43,411,312 | — | — |
| 2021-02-08 | $21.73 | $237.15 | 42,459,356 | — | — |
| 2021-02-05 | $21.85 | $238.46 | 36,503,739 | — | — |
| 2021-02-04 | $21.82 | $238.13 | 42,001,782 | — | — |
| 2021-02-03 | $21.53 | $235.00 | 53,468,813 | — | — |
| 2021-02-02 | $21.56 | $235.25 | 56,673,026 | — | — |
| 2021-02-01 | $21.64 | $236.16 | 56,774,709 | — | — |
| 2021-01-29 | $21.62 | $235.99 | 66,272,688 | — | — |
| 2021-01-28 | $21.75 | $237.39 | 69,698,670 | — | — |
| 2021-01-27 | $22.01 | $240.20 | 97,381,127 | — | — |
| 2021-01-26 | $22.47 | $245.22 | 66,887,024 | — | — |
| 2021-01-25 | $21.99 | $239.95 | 68,733,209 | — | — |
| 2021-01-22 | $21.85 | $238.46 | 45,975,370 | — | — |
| 2021-01-21 | $21.77 | $237.64 | 37,102,320 | — | — |
| 2021-01-20 | $21.87 | $238.71 | 43,086,270 | — | — |
| 2021-01-19 | $21.87 | $238.63 | 53,971,536 | — | — |
| 2021-01-15 | $22.03 | $240.44 | 53,824,704 | — | — |
| 2021-01-14 | $22.12 | $241.43 | 84,548,919 | — | — |
| 2021-01-13 | $21.61 | $235.83 | 51,383,116 | — | — |
| 2021-01-12 | $21.71 | $236.98 | 57,515,222 | — | — |
| 2021-01-11 | $21.81 | $237.97 | 40,833,484 | — | — |
| 2021-01-08 | $21.92 | $239.21 | 72,471,656 | — | — |
| 2021-01-07 | $22.59 | $240.87 | 71,265,359 | — | — |
| 2021-01-06 | $22.53 | $240.22 | 73,455,520 | — | — |
| 2021-01-05 | $22.10 | $235.63 | 83,054,520 | — | — |
| 2021-01-04 | $22.24 | $237.08 | 86,700,816 | — | — |