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
- 1990-03-23 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 | $13.75 | $54.39 | 1,201,700 | — | — |
| 2021-12-30 | $13.75 | $54.39 | 1,198,000 | — | — |
| 2021-12-29 | $13.80 | $54.58 | 1,392,700 | — | — |
| 2021-12-28 | $13.80 | $54.58 | 1,075,800 | — | — |
| 2021-12-27 | $13.77 | $54.47 | 1,407,000 | — | — |
| 2021-12-23 | $13.56 | $53.64 | 1,152,500 | — | — |
| 2021-12-22 | $13.60 | $53.79 | 1,561,700 | — | — |
| 2021-12-21 | $13.50 | $53.40 | 2,313,400 | — | — |
| 2021-12-20 | $13.04 | $51.58 | 2,569,400 | — | — |
| 2021-12-17 | $13.25 | $52.41 | 4,921,600 | — | — |
| 2021-12-16 | $13.56 | $53.64 | 1,812,200 | — | — |
| 2021-12-15 | $13.59 | $53.75 | 1,928,700 | — | — |
| 2021-12-14 | $13.46 | $53.24 | 2,976,500 | — | — |
| 2021-12-13 | $13.56 | $53.20 | 2,252,700 | — | — |
| 2021-12-10 | $13.93 | $54.65 | 1,106,500 | — | — |
| 2021-12-09 | $13.96 | $54.77 | 1,016,800 | — | — |
| 2021-12-08 | $14.12 | $55.40 | 1,335,000 | — | — |
| 2021-12-07 | $14.06 | $55.16 | 1,443,900 | — | — |
| 2021-12-06 | $14.17 | $55.59 | 1,964,000 | — | — |
| 2021-12-03 | $13.75 | $53.95 | 2,435,500 | — | — |
| 2021-12-02 | $13.98 | $54.85 | 1,647,900 | — | — |
| 2021-12-01 | $13.39 | $52.53 | 2,263,300 | — | — |
| 2021-11-30 | $13.44 | $52.73 | 2,176,500 | — | — |
| 2021-11-29 | $13.81 | $54.18 | 1,884,800 | — | — |
| 2021-11-26 | $13.90 | $54.53 | 1,901,900 | — | — |
| 2021-11-24 | $14.67 | $57.56 | 833,100 | — | — |
| 2021-11-23 | $14.82 | $58.14 | 1,336,400 | — | — |
| 2021-11-22 | $14.57 | $57.16 | 1,544,900 | — | — |
| 2021-11-19 | $14.33 | $56.22 | 1,465,500 | — | — |
| 2021-11-18 | $14.43 | $56.61 | 1,353,100 | — | — |
| 2021-11-17 | $14.56 | $57.12 | 1,660,700 | — | — |
| 2021-11-16 | $14.61 | $57.32 | 1,951,500 | — | — |
| 2021-11-15 | $14.54 | $57.05 | 1,280,100 | — | — |
| 2021-11-12 | $14.40 | $56.50 | 1,224,700 | — | — |
| 2021-11-11 | $14.53 | $57.01 | 918,800 | — | — |
| 2021-11-10 | $14.47 | $56.77 | 1,213,700 | — | — |
| 2021-11-09 | $14.47 | $56.77 | 1,371,900 | — | — |
| 2021-11-08 | $14.39 | $56.46 | 1,396,700 | — | — |
| 2021-11-05 | $14.40 | $56.50 | 1,484,300 | — | — |
| 2021-11-04 | $14.03 | $55.04 | 1,767,900 | — | — |
| 2021-11-03 | $14.18 | $55.63 | 1,614,600 | — | — |
| 2021-11-02 | $13.95 | $54.73 | 1,639,100 | — | — |
| 2021-11-01 | $14.11 | $55.36 | 3,053,000 | — | — |
| 2021-10-29 | $13.26 | $52.02 | 3,228,500 | — | — |
| 2021-10-28 | $13.56 | $53.20 | 1,850,700 | — | — |
| 2021-10-27 | $13.42 | $52.65 | 1,805,500 | — | — |
| 2021-10-26 | $13.89 | $54.49 | 1,724,800 | — | — |
| 2021-10-25 | $13.93 | $54.65 | 1,384,000 | — | — |
| 2021-10-22 | $13.80 | $54.14 | 1,830,700 | — | — |
| 2021-10-21 | $13.62 | $53.44 | 1,302,500 | — | — |
| 2021-10-20 | $13.86 | $54.38 | 1,390,800 | — | — |
| 2021-10-19 | $13.52 | $53.04 | 988,000 | — | — |
| 2021-10-18 | $13.48 | $52.89 | 1,246,100 | — | — |
| 2021-10-15 | $13.62 | $53.44 | 1,709,800 | — | — |
| 2021-10-14 | $13.67 | $53.63 | 1,243,200 | — | — |
| 2021-10-13 | $13.61 | $53.40 | 1,371,100 | — | — |
| 2021-10-12 | $13.67 | $53.63 | 1,138,900 | — | — |
| 2021-10-11 | $13.64 | $53.51 | 846,600 | — | — |
| 2021-10-08 | $13.82 | $54.22 | 1,009,400 | — | — |
| 2021-10-07 | $13.84 | $54.30 | 1,633,900 | — | — |
| 2021-10-06 | $13.62 | $53.44 | 1,661,400 | — | — |
| 2021-10-05 | $13.62 | $53.44 | 1,337,500 | — | — |
| 2021-10-04 | $13.65 | $53.55 | 1,739,500 | — | — |
| 2021-10-01 | $13.57 | $53.24 | 2,237,100 | — | — |
| 2021-09-30 | $13.31 | $52.22 | 2,634,600 | — | — |
| 2021-09-29 | $13.61 | $53.40 | 2,012,600 | — | — |
| 2021-09-28 | $13.34 | $52.34 | 2,685,400 | — | — |
| 2021-09-27 | $13.52 | $53.04 | 2,461,800 | — | — |
| 2021-09-24 | $13.18 | $51.71 | 3,855,100 | — | — |
| 2021-09-23 | $12.90 | $50.61 | 4,253,200 | — | — |
| 2021-09-22 | $12.07 | $47.35 | 2,239,200 | — | — |
| 2021-09-21 | $11.80 | $46.30 | 1,250,400 | — | — |
| 2021-09-20 | $11.87 | $46.57 | 2,521,100 | — | — |
| 2021-09-17 | $12.11 | $47.51 | 9,533,000 | — | — |
| 2021-09-16 | $11.88 | $46.61 | 2,488,400 | — | — |
| 2021-09-15 | $12.01 | $47.12 | 2,717,100 | — | — |
| 2021-09-14 | $11.86 | $46.53 | 2,760,000 | — | — |
| 2021-09-13 | $12.32 | $47.90 | 2,902,900 | — | — |
| 2021-09-10 | $12.16 | $47.28 | 2,509,500 | — | — |
| 2021-09-09 | $12.48 | $48.53 | 2,274,200 | — | — |
| 2021-09-08 | $12.59 | $48.95 | 1,556,300 | — | — |
| 2021-09-07 | $12.72 | $49.46 | 1,192,600 | — | — |
| 2021-09-03 | $12.87 | $50.04 | 1,200,700 | — | — |
| 2021-09-02 | $12.92 | $50.24 | 1,780,800 | — | — |
| 2021-09-01 | $12.95 | $50.35 | 1,885,100 | — | — |
| 2021-08-31 | $13.04 | $50.70 | 2,952,100 | — | — |
| 2021-08-30 | $13.05 | $50.74 | 1,315,200 | — | — |
| 2021-08-27 | $13.40 | $52.10 | 1,730,400 | — | — |
| 2021-08-26 | $13.00 | $50.55 | 1,408,000 | — | — |
| 2021-08-25 | $13.31 | $51.75 | 1,446,600 | — | — |
| 2021-08-24 | $13.25 | $51.52 | 1,813,700 | — | — |
| 2021-08-23 | $13.23 | $51.44 | 1,019,000 | — | — |
| 2021-08-20 | $13.10 | $50.94 | 1,531,100 | — | — |
| 2021-08-19 | $12.84 | $49.93 | 1,850,500 | — | — |
| 2021-08-18 | $13.00 | $50.55 | 1,529,100 | — | — |
| 2021-08-17 | $13.03 | $50.66 | 1,643,700 | — | — |
| 2021-08-16 | $13.19 | $51.29 | 1,725,600 | — | — |
| 2021-08-13 | $13.23 | $51.44 | 1,122,700 | — | — |
| 2021-08-12 | $13.42 | $52.18 | 1,304,100 | — | — |
| 2021-08-11 | $13.54 | $52.65 | 1,910,100 | — | — |
| 2021-08-10 | $13.48 | $52.41 | 1,242,900 | — | — |
| 2021-08-09 | $13.37 | $51.99 | 1,342,300 | — | — |
| 2021-08-06 | $13.44 | $52.26 | 2,202,800 | — | — |
| 2021-08-05 | $13.00 | $50.55 | 2,759,900 | — | — |
| 2021-08-04 | $12.85 | $49.96 | 1,346,900 | — | — |
| 2021-08-03 | $13.02 | $50.63 | 3,112,100 | — | — |
| 2021-08-02 | $12.77 | $49.65 | 2,558,100 | — | — |
| 2021-07-30 | $12.89 | $50.12 | 2,796,400 | — | — |
| 2021-07-29 | $13.07 | $50.82 | 1,329,000 | — | — |
| 2021-07-28 | $13.07 | $50.82 | 2,881,600 | — | — |
| 2021-07-27 | $12.78 | $49.69 | 1,108,100 | — | — |
| 2021-07-26 | $12.82 | $49.85 | 1,429,700 | — | — |
| 2021-07-23 | $12.84 | $49.93 | 1,341,000 | — | — |
| 2021-07-22 | $12.67 | $49.26 | 1,477,500 | — | — |
| 2021-07-21 | $12.96 | $50.39 | 2,140,300 | — | — |
| 2021-07-20 | $12.73 | $49.50 | 3,349,000 | — | — |
| 2021-07-19 | $12.38 | $48.14 | 3,068,500 | — | — |
| 2021-07-16 | $12.78 | $49.69 | 1,699,700 | — | — |
| 2021-07-15 | $13.18 | $51.25 | 1,699,000 | — | — |
| 2021-07-14 | $13.06 | $50.78 | 1,706,300 | — | — |
| 2021-07-13 | $13.01 | $50.59 | 1,584,600 | — | — |
| 2021-07-12 | $13.35 | $51.91 | 1,059,500 | — | — |
| 2021-07-09 | $13.32 | $51.79 | 1,916,300 | — | — |
| 2021-07-08 | $12.77 | $49.65 | 1,786,500 | — | — |
| 2021-07-07 | $13.04 | $50.70 | 2,047,200 | — | — |
| 2021-07-06 | $13.06 | $50.78 | 2,143,200 | — | — |
| 2021-07-02 | $13.31 | $51.75 | 1,107,800 | — | — |
| 2021-07-01 | $13.52 | $52.57 | 1,774,600 | — | — |
| 2021-06-30 | $13.43 | $52.22 | 1,811,500 | — | — |
| 2021-06-29 | $13.31 | $51.75 | 1,445,000 | — | — |
| 2021-06-28 | $13.42 | $52.18 | 1,806,000 | — | — |
| 2021-06-25 | $13.76 | $53.50 | 5,034,400 | — | — |
| 2021-06-24 | $13.72 | $53.35 | 1,490,200 | — | — |
| 2021-06-23 | $13.45 | $52.30 | 1,776,600 | — | — |
| 2021-06-22 | $13.45 | $52.30 | 1,788,700 | — | — |
| 2021-06-21 | $13.49 | $52.45 | 2,997,800 | — | — |
| 2021-06-18 | $12.91 | $50.20 | 6,853,000 | — | — |
| 2021-06-17 | $13.49 | $52.45 | 2,156,400 | — | — |
| 2021-06-16 | $14.20 | $55.21 | 1,924,200 | — | — |
| 2021-06-15 | $14.00 | $54.44 | 1,660,300 | — | — |
| 2021-06-14 | $13.75 | $53.46 | 1,768,000 | — | — |
| 2021-06-11 | $14.05 | $54.20 | 1,513,800 | — | — |
| 2021-06-10 | $13.87 | $53.51 | 1,705,300 | — | — |
| 2021-06-09 | $14.13 | $54.51 | 1,540,600 | — | — |
| 2021-06-08 | $14.39 | $55.51 | 1,547,800 | — | — |
| 2021-06-07 | $14.34 | $55.32 | 1,304,600 | — | — |
| 2021-06-04 | $14.27 | $55.05 | 1,175,000 | — | — |
| 2021-06-03 | $14.33 | $55.28 | 1,327,600 | — | — |
| 2021-06-02 | $14.24 | $54.94 | 1,180,900 | — | — |
| 2021-06-01 | $14.44 | $55.71 | 1,569,800 | — | — |
| 2021-05-28 | $14.32 | $55.24 | 1,437,000 | — | — |
| 2021-05-27 | $14.32 | $55.24 | 1,831,700 | — | — |
| 2021-05-26 | $14.07 | $54.28 | 1,630,200 | — | — |
| 2021-05-25 | $13.84 | $53.39 | 2,513,400 | — | — |
| 2021-05-24 | $14.28 | $55.09 | 1,568,500 | — | — |
| 2021-05-21 | $14.37 | $55.44 | 1,792,900 | — | — |
| 2021-05-20 | $14.16 | $54.63 | 1,840,300 | — | — |
| 2021-05-19 | $14.27 | $55.05 | 1,911,100 | — | — |
| 2021-05-18 | $14.29 | $55.13 | 1,514,800 | — | — |
| 2021-05-17 | $14.63 | $56.44 | 1,415,100 | — | — |
| 2021-05-14 | $14.52 | $56.02 | 1,824,200 | — | — |
| 2021-05-13 | $14.47 | $55.82 | 2,276,900 | — | — |
| 2021-05-12 | $13.92 | $53.70 | 1,933,000 | — | — |
| 2021-05-11 | $14.25 | $54.97 | 2,021,900 | — | — |
| 2021-05-10 | $14.37 | $55.44 | 1,773,200 | — | — |
| 2021-05-07 | $14.50 | $55.94 | 1,558,400 | — | — |
| 2021-05-06 | $14.55 | $56.13 | 2,045,600 | — | — |
| 2021-05-05 | $14.35 | $55.36 | 1,799,400 | — | — |
| 2021-05-04 | $14.28 | $55.09 | 2,946,600 | — | — |
| 2021-05-03 | $13.96 | $53.86 | 2,109,500 | — | — |
| 2021-04-30 | $13.77 | $53.12 | 4,276,400 | — | — |
| 2021-04-29 | $13.98 | $53.93 | 1,921,200 | — | — |
| 2021-04-28 | $13.99 | $53.97 | 1,720,100 | — | — |
| 2021-04-27 | $14.14 | $54.55 | 3,356,600 | — | — |
| 2021-04-26 | $13.98 | $53.93 | 2,184,700 | — | — |
| 2021-04-23 | $14.01 | $54.05 | 3,556,500 | — | — |
| 2021-04-22 | $13.37 | $51.58 | 2,354,000 | — | — |
| 2021-04-21 | $13.49 | $52.04 | 2,453,800 | — | — |
| 2021-04-20 | $13.12 | $50.62 | 4,517,700 | — | — |
| 2021-04-19 | $13.93 | $53.74 | 4,143,400 | — | — |
| 2021-04-16 | $13.93 | $53.74 | 1,812,300 | — | — |
| 2021-04-15 | $13.85 | $53.43 | 1,810,800 | — | — |
| 2021-04-14 | $13.87 | $53.51 | 2,584,500 | — | — |
| 2021-04-13 | $13.61 | $52.51 | 2,013,900 | — | — |
| 2021-04-12 | $13.93 | $53.74 | 1,216,100 | — | — |
| 2021-04-09 | $13.80 | $53.24 | 1,812,700 | — | — |
| 2021-04-08 | $13.71 | $52.89 | 1,804,100 | — | — |
| 2021-04-07 | $13.71 | $52.89 | 2,057,200 | — | — |
| 2021-04-06 | $13.82 | $53.32 | 1,806,700 | — | — |
| 2021-04-05 | $13.81 | $53.28 | 1,897,000 | — | — |
| 2021-04-01 | $13.80 | $53.24 | 2,510,300 | — | — |
| 2021-03-31 | $13.74 | $53.01 | 2,429,900 | — | — |
| 2021-03-30 | $13.91 | $53.66 | 2,233,600 | — | — |
| 2021-03-29 | $13.52 | $52.16 | 2,147,200 | — | — |
| 2021-03-26 | $13.99 | $53.97 | 2,855,100 | — | — |
| 2021-03-25 | $13.64 | $52.62 | 2,944,200 | — | — |
| 2021-03-24 | $13.17 | $50.81 | 4,186,000 | — | — |
| 2021-03-23 | $12.99 | $50.11 | 4,357,700 | — | — |
| 2021-03-22 | $13.67 | $52.74 | 4,155,500 | — | — |
| 2021-03-19 | $14.37 | $55.44 | 13,097,100 | — | — |
| 2021-03-18 | $14.17 | $54.67 | 4,165,000 | — | — |
| 2021-03-17 | $14.00 | $54.01 | 3,903,000 | — | — |
| 2021-03-16 | $13.99 | $53.97 | 2,373,500 | — | — |
| 2021-03-15 | $14.00 | $54.01 | 2,769,000 | — | — |
| 2021-03-12 | $14.06 | $54.24 | 4,141,700 | — | — |
| 2021-03-11 | $13.79 | $52.78 | 4,451,300 | — | — |
| 2021-03-10 | $13.77 | $52.70 | 4,102,500 | — | — |
| 2021-03-09 | $13.26 | $50.75 | 2,812,200 | — | — |
| 2021-03-08 | $13.43 | $51.40 | 2,963,200 | — | — |
| 2021-03-05 | $12.99 | $49.71 | 2,937,900 | — | — |
| 2021-03-04 | $12.70 | $48.60 | 2,393,800 | — | — |
| 2021-03-03 | $12.88 | $49.29 | 2,792,100 | — | — |
| 2021-03-02 | $12.60 | $48.22 | 1,836,700 | — | — |
| 2021-03-01 | $12.60 | $48.22 | 1,657,000 | — | — |
| 2021-02-26 | $12.25 | $46.88 | 2,080,600 | — | — |
| 2021-02-25 | $12.52 | $47.92 | 1,962,800 | — | — |
| 2021-02-24 | $12.88 | $49.29 | 2,659,400 | — | — |
| 2021-02-23 | $12.54 | $47.99 | 3,144,400 | — | — |
| 2021-02-22 | $12.34 | $47.23 | 2,188,300 | — | — |
| 2021-02-19 | $12.12 | $46.38 | 2,485,800 | — | — |
| 2021-02-18 | $11.78 | $45.08 | 1,574,800 | — | — |
| 2021-02-17 | $12.00 | $45.92 | 1,356,900 | — | — |
| 2021-02-16 | $11.97 | $45.81 | 2,312,300 | — | — |
| 2021-02-12 | $11.75 | $44.97 | 1,448,700 | — | — |
| 2021-02-11 | $11.71 | $44.82 | 2,568,500 | — | — |
| 2021-02-10 | $11.78 | $45.08 | 5,086,600 | — | — |
| 2021-02-09 | $11.70 | $44.78 | 2,670,100 | — | — |
| 2021-02-08 | $11.48 | $43.93 | 2,735,200 | — | — |
| 2021-02-05 | $11.13 | $42.60 | 3,093,100 | — | — |
| 2021-02-04 | $10.91 | $41.75 | 1,367,800 | — | — |
| 2021-02-03 | $10.60 | $40.57 | 1,553,100 | — | — |
| 2021-02-02 | $10.47 | $40.07 | 1,497,300 | — | — |
| 2021-02-01 | $10.35 | $39.61 | 2,270,600 | — | — |
| 2021-01-29 | $10.21 | $39.07 | 4,965,200 | — | — |
| 2021-01-28 | $10.36 | $39.65 | 1,627,900 | — | — |
| 2021-01-27 | $10.39 | $39.76 | 2,747,300 | — | — |
| 2021-01-26 | $10.74 | $41.10 | 1,574,300 | — | — |
| 2021-01-25 | $10.93 | $41.83 | 2,148,700 | — | — |
| 2021-01-22 | $10.99 | $42.06 | 2,188,500 | — | — |
| 2021-01-21 | $10.65 | $40.76 | 1,421,400 | — | — |
| 2021-01-20 | $10.87 | $41.60 | 2,556,500 | — | — |
| 2021-01-19 | $10.76 | $41.18 | 2,389,700 | — | — |
| 2021-01-15 | $10.66 | $40.80 | 1,544,900 | — | — |
| 2021-01-14 | $10.94 | $41.87 | 1,935,700 | — | — |
| 2021-01-13 | $10.74 | $41.10 | 1,311,700 | — | — |
| 2021-01-12 | $10.82 | $41.41 | 1,713,400 | — | — |
| 2021-01-11 | $10.70 | $40.95 | 1,204,600 | — | — |
| 2021-01-08 | $10.59 | $40.53 | 1,765,400 | — | — |
| 2021-01-07 | $10.87 | $41.60 | 1,886,800 | — | — |
| 2021-01-06 | $10.60 | $40.57 | 4,354,900 | — | — |
| 2021-01-05 | $9.83 | $37.62 | 1,257,300 | — | — |
| 2021-01-04 | $9.74 | $37.28 | 2,097,000 | — | — |