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
- 1988-11-02 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 | $14.93 | $47.55 | 4,519,600 | — | — |
| 2021-12-30 | $15.15 | $48.25 | 4,344,500 | — | — |
| 2021-12-29 | $15.29 | $48.70 | 3,594,000 | — | — |
| 2021-12-28 | $15.26 | $48.60 | 4,267,400 | — | — |
| 2021-12-27 | $15.16 | $48.29 | 3,933,300 | — | — |
| 2021-12-23 | $15.22 | $48.48 | 3,510,900 | — | — |
| 2021-12-22 | $15.17 | $48.32 | 3,961,400 | — | — |
| 2021-12-21 | $15.16 | $48.29 | 5,820,700 | — | — |
| 2021-12-20 | $14.87 | $47.36 | 6,784,300 | — | — |
| 2021-12-17 | $15.20 | $48.41 | 6,719,800 | — | — |
| 2021-12-16 | $15.06 | $47.97 | 8,198,500 | — | — |
| 2021-12-15 | $14.90 | $47.46 | 6,811,300 | — | — |
| 2021-12-14 | $15.14 | $48.22 | 5,242,200 | — | — |
| 2021-12-13 | $14.96 | $47.65 | 8,430,100 | — | — |
| 2021-12-10 | $15.10 | $48.10 | 6,089,500 | — | — |
| 2021-12-09 | $14.94 | $47.59 | 7,849,000 | — | — |
| 2021-12-08 | $15.14 | $48.22 | 10,887,300 | — | — |
| 2021-12-07 | $14.90 | $47.46 | 8,221,000 | — | — |
| 2021-12-06 | $15.03 | $47.87 | 6,376,300 | — | — |
| 2021-12-03 | $14.73 | $46.92 | 6,288,400 | — | — |
| 2021-12-02 | $14.81 | $47.17 | 5,889,200 | — | — |
| 2021-12-01 | $14.62 | $46.57 | 6,411,500 | — | — |
| 2021-11-30 | $14.68 | $46.76 | 6,855,000 | — | — |
| 2021-11-29 | $14.88 | $47.39 | 4,831,900 | — | — |
| 2021-11-26 | $14.94 | $47.59 | 5,501,500 | — | — |
| 2021-11-24 | $15.33 | $48.83 | 4,809,600 | — | — |
| 2021-11-23 | $15.79 | $48.66 | 5,239,800 | — | — |
| 2021-11-22 | $15.84 | $48.81 | 5,288,200 | — | — |
| 2021-11-19 | $15.48 | $47.70 | 4,932,300 | — | — |
| 2021-11-18 | $15.70 | $48.38 | 4,643,300 | — | — |
| 2021-11-17 | $15.70 | $48.38 | 7,237,300 | — | — |
| 2021-11-16 | $16.10 | $49.61 | 4,974,900 | — | — |
| 2021-11-15 | $15.38 | $47.39 | 3,267,500 | — | — |
| 2021-11-12 | $15.47 | $47.67 | 4,541,300 | — | — |
| 2021-11-11 | $15.46 | $47.64 | 3,572,300 | — | — |
| 2021-11-10 | $15.26 | $47.02 | 4,505,800 | — | — |
| 2021-11-09 | $15.37 | $47.36 | 4,210,800 | — | — |
| 2021-11-08 | $15.29 | $47.12 | 4,009,300 | — | — |
| 2021-11-05 | $15.15 | $46.68 | 5,214,800 | — | — |
| 2021-11-04 | $15.09 | $46.50 | 17,414,600 | — | — |
| 2021-11-03 | $14.85 | $45.76 | 7,355,600 | — | — |
| 2021-11-02 | $15.01 | $46.25 | 8,369,000 | — | — |
| 2021-11-01 | $15.20 | $46.84 | 5,782,600 | — | — |
| 2021-10-29 | $14.95 | $46.07 | 6,932,800 | — | — |
| 2021-10-28 | $15.23 | $46.93 | 4,902,000 | — | — |
| 2021-10-27 | $15.57 | $47.98 | 3,604,400 | — | — |
| 2021-10-26 | $15.66 | $48.26 | 4,624,200 | — | — |
| 2021-10-25 | $15.49 | $47.73 | 2,509,800 | — | — |
| 2021-10-22 | $15.48 | $47.70 | 3,356,700 | — | — |
| 2021-10-21 | $15.51 | $47.79 | 5,269,800 | — | — |
| 2021-10-20 | $15.65 | $48.22 | 3,162,300 | — | — |
| 2021-10-19 | $15.31 | $47.18 | 2,676,500 | — | — |
| 2021-10-18 | $15.26 | $47.02 | 4,654,800 | — | — |
| 2021-10-15 | $15.32 | $47.21 | 2,701,500 | — | — |
| 2021-10-14 | $15.37 | $47.36 | 2,405,100 | — | — |
| 2021-10-13 | $15.26 | $47.02 | 4,787,000 | — | — |
| 2021-10-12 | $15.24 | $46.96 | 5,438,600 | — | — |
| 2021-10-11 | $15.26 | $47.02 | 3,439,700 | — | — |
| 2021-10-08 | $15.43 | $47.55 | 3,078,400 | — | — |
| 2021-10-07 | $15.42 | $47.52 | 3,178,600 | — | — |
| 2021-10-06 | $15.46 | $47.64 | 3,281,000 | — | — |
| 2021-10-05 | $15.80 | $48.69 | 3,097,700 | — | — |
| 2021-10-04 | $15.74 | $48.50 | 3,643,300 | — | — |
| 2021-10-01 | $15.51 | $47.79 | 3,794,600 | — | — |
| 2021-09-30 | $15.45 | $47.61 | 4,613,200 | — | — |
| 2021-09-29 | $15.69 | $48.35 | 4,059,100 | — | — |
| 2021-09-28 | $15.73 | $48.47 | 4,326,600 | — | — |
| 2021-09-27 | $16.17 | $49.83 | 5,871,600 | — | — |
| 2021-09-24 | $15.85 | $48.84 | 3,884,600 | — | — |
| 2021-09-23 | $16.00 | $49.30 | 4,276,700 | — | — |
| 2021-09-22 | $15.95 | $49.15 | 5,216,800 | — | — |
| 2021-09-21 | $15.78 | $48.63 | 5,386,700 | — | — |
| 2021-09-20 | $15.85 | $48.84 | 7,377,000 | — | — |
| 2021-09-17 | $15.97 | $49.21 | 5,018,700 | — | — |
| 2021-09-16 | $16.23 | $50.01 | 3,981,600 | — | — |
| 2021-09-15 | $16.17 | $49.83 | 3,158,300 | — | — |
| 2021-09-14 | $16.18 | $49.86 | 6,092,400 | — | — |
| 2021-09-13 | $16.55 | $51.00 | 11,052,500 | — | — |
| 2021-09-10 | $16.32 | $50.29 | 3,540,800 | — | — |
| 2021-09-09 | $16.61 | $51.18 | 3,609,300 | — | — |
| 2021-09-08 | $17.04 | $52.51 | 2,909,400 | — | — |
| 2021-09-07 | $16.95 | $52.23 | 2,804,500 | — | — |
| 2021-09-03 | $16.97 | $52.29 | 2,124,800 | — | — |
| 2021-09-02 | $17.06 | $52.57 | 2,715,600 | — | — |
| 2021-09-01 | $17.11 | $52.72 | 2,928,700 | — | — |
| 2021-08-31 | $17.07 | $52.60 | 3,110,800 | — | — |
| 2021-08-30 | $17.19 | $52.97 | 1,727,700 | — | — |
| 2021-08-27 | $17.23 | $53.09 | 3,905,600 | — | — |
| 2021-08-26 | $17.06 | $52.57 | 2,199,800 | — | — |
| 2021-08-25 | $17.20 | $53.00 | 1,971,200 | — | — |
| 2021-08-24 | $17.10 | $52.69 | 2,251,900 | — | — |
| 2021-08-23 | $17.06 | $52.57 | 3,126,500 | — | — |
| 2021-08-20 | $16.99 | $52.35 | 2,511,500 | — | — |
| 2021-08-19 | $16.80 | $51.77 | 3,140,300 | — | — |
| 2021-08-18 | $16.93 | $52.17 | 3,637,600 | — | — |
| 2021-08-17 | $16.79 | $51.74 | 3,132,400 | — | — |
| 2021-08-16 | $16.92 | $52.14 | 3,028,700 | — | — |
| 2021-08-13 | $16.95 | $52.23 | 1,915,700 | — | — |
| 2021-08-12 | $16.97 | $52.29 | 1,881,000 | — | — |
| 2021-08-11 | $16.97 | $52.29 | 2,676,700 | — | — |
| 2021-08-10 | $16.82 | $51.83 | 2,865,300 | — | — |
| 2021-08-09 | $16.82 | $51.83 | 3,214,200 | — | — |
| 2021-08-06 | $16.74 | $51.58 | 3,619,300 | — | — |
| 2021-08-05 | $16.65 | $51.31 | 4,109,400 | — | — |
| 2021-08-04 | $16.44 | $50.66 | 2,812,100 | — | — |
| 2021-08-03 | $16.68 | $51.40 | 4,082,300 | — | — |
| 2021-08-02 | $16.45 | $50.69 | 4,283,700 | — | — |
| 2021-07-30 | $16.33 | $50.32 | 4,605,400 | — | — |
| 2021-07-29 | $16.44 | $50.66 | 4,012,600 | — | — |
| 2021-07-28 | $16.38 | $50.47 | 4,172,900 | — | — |
| 2021-07-27 | $16.49 | $50.81 | 3,010,200 | — | — |
| 2021-07-26 | $16.51 | $50.87 | 3,459,900 | — | — |
| 2021-07-23 | $16.50 | $50.84 | 3,653,800 | — | — |
| 2021-07-22 | $16.21 | $49.95 | 4,981,600 | — | — |
| 2021-07-21 | $16.01 | $49.33 | 2,998,100 | — | — |
| 2021-07-20 | $15.69 | $48.35 | 5,985,300 | — | — |
| 2021-07-19 | $15.69 | $48.35 | 7,446,900 | — | — |
| 2021-07-16 | $16.29 | $50.20 | 4,872,800 | — | — |
| 2021-07-15 | $16.29 | $50.20 | 7,189,400 | — | — |
| 2021-07-14 | $16.57 | $51.06 | 3,357,800 | — | — |
| 2021-07-13 | $16.67 | $51.37 | 2,425,200 | — | — |
| 2021-07-12 | $16.84 | $51.89 | 2,631,300 | — | — |
| 2021-07-09 | $16.67 | $51.37 | 2,784,400 | — | — |
| 2021-07-08 | $16.42 | $50.60 | 3,947,300 | — | — |
| 2021-07-07 | $16.68 | $51.40 | 4,676,700 | — | — |
| 2021-07-06 | $16.71 | $51.49 | 4,239,500 | — | — |
| 2021-07-02 | $17.15 | $52.85 | 2,770,900 | — | — |
| 2021-07-01 | $17.03 | $52.48 | 4,057,100 | — | — |
| 2021-06-30 | $17.13 | $52.79 | 2,733,200 | — | — |
| 2021-06-29 | $17.03 | $52.48 | 2,913,800 | — | — |
| 2021-06-28 | $17.08 | $52.63 | 5,521,800 | — | — |
| 2021-06-25 | $17.29 | $53.28 | 4,912,800 | — | — |
| 2021-06-24 | $17.76 | $54.73 | 3,825,700 | — | — |
| 2021-06-23 | $18.55 | $55.47 | 3,958,700 | — | — |
| 2021-06-22 | $18.45 | $55.17 | 2,727,200 | — | — |
| 2021-06-21 | $18.33 | $54.81 | 2,766,700 | — | — |
| 2021-06-18 | $17.89 | $53.50 | 5,848,200 | — | — |
| 2021-06-17 | $18.37 | $54.93 | 3,310,100 | — | — |
| 2021-06-16 | $18.51 | $55.35 | 2,047,300 | — | — |
| 2021-06-15 | $18.82 | $56.28 | 3,256,200 | — | — |
| 2021-06-14 | $18.66 | $55.80 | 2,605,600 | — | — |
| 2021-06-11 | $18.59 | $55.59 | 2,987,900 | — | — |
| 2021-06-10 | $18.66 | $55.80 | 2,571,600 | — | — |
| 2021-06-09 | $18.38 | $54.96 | 2,602,400 | — | — |
| 2021-06-08 | $18.45 | $55.17 | 2,979,500 | — | — |
| 2021-06-07 | $18.66 | $55.80 | 2,388,000 | — | — |
| 2021-06-04 | $18.48 | $55.26 | 3,143,400 | — | — |
| 2021-06-03 | $18.36 | $54.90 | 3,293,900 | — | — |
| 2021-06-02 | $18.40 | $55.02 | 3,308,700 | — | — |
| 2021-06-01 | $18.44 | $55.14 | 3,504,700 | — | — |
| 2021-05-28 | $18.47 | $55.23 | 2,290,800 | — | — |
| 2021-05-27 | $18.56 | $55.50 | 4,212,200 | — | — |
| 2021-05-26 | $18.24 | $54.54 | 3,736,500 | — | — |
| 2021-05-25 | $18.34 | $54.84 | 8,913,100 | — | — |
| 2021-05-24 | $18.62 | $55.68 | 5,446,700 | — | — |
| 2021-05-21 | $18.37 | $54.93 | 7,598,000 | — | — |
| 2021-05-20 | $18.40 | $55.02 | 5,667,600 | — | — |
| 2021-05-19 | $18.28 | $54.66 | 8,536,400 | — | — |
| 2021-05-18 | $18.37 | $54.93 | 11,651,100 | — | — |
| 2021-05-17 | $20.24 | $60.52 | 3,507,000 | — | — |
| 2021-05-14 | $20.08 | $60.04 | 2,627,100 | — | — |
| 2021-05-13 | $19.85 | $59.36 | 2,996,500 | — | — |
| 2021-05-12 | $19.89 | $59.48 | 5,347,700 | — | — |
| 2021-05-11 | $19.89 | $59.48 | 3,227,700 | — | — |
| 2021-05-10 | $20.19 | $60.37 | 2,011,600 | — | — |
| 2021-05-07 | $20.02 | $59.86 | 2,515,600 | — | — |
| 2021-05-06 | $19.95 | $59.66 | 3,291,200 | — | — |
| 2021-05-05 | $19.76 | $59.09 | 3,463,300 | — | — |
| 2021-05-04 | $19.34 | $57.83 | 3,472,700 | — | — |
| 2021-05-03 | $19.26 | $57.59 | 2,043,300 | — | — |
| 2021-04-30 | $18.95 | $56.67 | 3,542,300 | — | — |
| 2021-04-29 | $19.13 | $57.20 | 2,171,200 | — | — |
| 2021-04-28 | $18.98 | $56.75 | 1,870,000 | — | — |
| 2021-04-27 | $18.89 | $56.49 | 2,967,300 | — | — |
| 2021-04-26 | $18.82 | $56.28 | 1,612,200 | — | — |
| 2021-04-23 | $18.69 | $55.89 | 1,662,400 | — | — |
| 2021-04-22 | $18.63 | $55.71 | 2,241,600 | — | — |
| 2021-04-21 | $18.80 | $56.22 | 1,750,700 | — | — |
| 2021-04-20 | $18.57 | $55.53 | 2,884,300 | — | — |
| 2021-04-19 | $19.04 | $56.93 | 4,484,900 | — | — |
| 2021-04-16 | $18.95 | $56.67 | 2,580,200 | — | — |
| 2021-04-15 | $18.66 | $55.80 | 2,182,100 | — | — |
| 2021-04-14 | $18.66 | $55.80 | 1,859,900 | — | — |
| 2021-04-13 | $18.64 | $55.74 | 2,204,500 | — | — |
| 2021-04-12 | $18.68 | $55.86 | 2,835,700 | — | — |
| 2021-04-09 | $18.68 | $55.86 | 2,006,700 | — | — |
| 2021-04-08 | $18.90 | $56.52 | 1,714,300 | — | — |
| 2021-04-07 | $18.97 | $56.72 | 2,989,800 | — | — |
| 2021-04-06 | $18.86 | $56.40 | 3,101,200 | — | — |
| 2021-04-05 | $18.87 | $56.43 | 3,450,100 | — | — |
| 2021-04-01 | $18.73 | $56.01 | 2,604,400 | — | — |
| 2021-03-31 | $18.43 | $55.11 | 2,410,100 | — | — |
| 2021-03-30 | $18.58 | $55.56 | 2,837,200 | — | — |
| 2021-03-29 | $18.51 | $55.35 | 3,049,100 | — | — |
| 2021-03-26 | $18.87 | $56.43 | 3,818,200 | — | — |
| 2021-03-25 | $18.80 | $56.22 | 4,551,200 | — | — |
| 2021-03-24 | $18.40 | $55.02 | 3,117,800 | — | — |
| 2021-03-23 | $18.47 | $55.23 | 6,375,800 | — | — |
| 2021-03-22 | $18.62 | $55.68 | 2,239,600 | — | — |
| 2021-03-19 | $18.74 | $56.04 | 3,188,600 | — | — |
| 2021-03-18 | $19.04 | $56.93 | 3,105,000 | — | — |
| 2021-03-17 | $19.44 | $58.13 | 6,466,200 | — | — |
| 2021-03-16 | $18.98 | $56.75 | 3,719,300 | — | — |
| 2021-03-15 | $18.82 | $56.28 | 5,003,400 | — | — |
| 2021-03-12 | $18.87 | $56.43 | 4,101,800 | — | — |
| 2021-03-11 | $18.55 | $55.47 | 3,502,100 | — | — |
| 2021-03-10 | $18.32 | $54.78 | 6,887,900 | — | — |
| 2021-03-09 | $17.98 | $53.76 | 6,409,900 | — | — |
| 2021-03-08 | $17.49 | $52.30 | 4,639,100 | — | — |
| 2021-03-05 | $17.71 | $52.96 | 3,654,500 | — | — |
| 2021-03-04 | $17.56 | $52.51 | 3,830,500 | — | — |
| 2021-03-03 | $17.63 | $52.72 | 2,705,600 | — | — |
| 2021-03-02 | $17.52 | $52.39 | 1,880,600 | — | — |
| 2021-03-01 | $17.44 | $52.15 | 2,978,600 | — | — |
| 2021-02-26 | $17.18 | $51.37 | 3,328,100 | — | — |
| 2021-02-25 | $17.58 | $52.57 | 4,048,300 | — | — |
| 2021-02-24 | $17.94 | $53.64 | 4,925,000 | — | — |
| 2021-02-23 | $18.52 | $55.38 | 3,505,400 | — | — |
| 2021-02-22 | $18.40 | $55.02 | 3,728,600 | — | — |
| 2021-02-19 | $18.49 | $55.29 | 2,280,100 | — | — |
| 2021-02-18 | $18.44 | $55.14 | 2,039,500 | — | — |
| 2021-02-17 | $18.60 | $55.62 | 2,359,500 | — | — |
| 2021-02-16 | $18.73 | $56.01 | 2,786,900 | — | — |
| 2021-02-12 | $18.70 | $55.92 | 1,871,500 | — | — |
| 2021-02-11 | $18.69 | $55.89 | 2,504,700 | — | — |
| 2021-02-10 | $18.53 | $55.41 | 2,035,200 | — | — |
| 2021-02-09 | $18.47 | $55.23 | 2,155,400 | — | — |
| 2021-02-08 | $18.45 | $55.17 | 5,376,200 | — | — |
| 2021-02-05 | $18.59 | $55.59 | 6,253,400 | — | — |
| 2021-02-04 | $18.80 | $56.22 | 4,120,700 | — | — |
| 2021-02-03 | $18.79 | $56.19 | 9,626,600 | — | — |
| 2021-02-02 | $17.54 | $52.45 | 2,610,600 | — | — |
| 2021-02-01 | $17.45 | $52.18 | 3,786,300 | — | — |
| 2021-01-29 | $17.15 | $51.28 | 5,599,300 | — | — |
| 2021-01-28 | $17.51 | $52.36 | 3,596,600 | — | — |
| 2021-01-27 | $17.52 | $52.39 | 4,080,900 | — | — |
| 2021-01-26 | $17.99 | $53.79 | 4,041,300 | — | — |
| 2021-01-25 | $17.78 | $53.17 | 3,161,100 | — | — |
| 2021-01-22 | $17.58 | $52.57 | 1,817,100 | — | — |
| 2021-01-21 | $17.63 | $52.72 | 2,609,900 | — | — |
| 2021-01-20 | $17.51 | $52.36 | 2,251,300 | — | — |
| 2021-01-19 | $17.46 | $52.21 | 3,897,600 | — | — |
| 2021-01-15 | $17.36 | $51.91 | 2,713,300 | — | — |
| 2021-01-14 | $17.65 | $52.78 | 3,250,700 | — | — |
| 2021-01-13 | $17.45 | $52.18 | 3,072,800 | — | — |
| 2021-01-12 | $17.16 | $51.31 | 2,882,400 | — | — |
| 2021-01-11 | $17.43 | $52.12 | 2,628,200 | — | — |
| 2021-01-08 | $17.54 | $52.45 | 3,651,000 | — | — |
| 2021-01-07 | $17.73 | $53.02 | 4,455,300 | — | — |
| 2021-01-06 | $17.62 | $52.69 | 3,868,400 | — | — |
| 2021-01-05 | $17.12 | $51.19 | 3,058,100 | — | — |
| 2021-01-04 | $16.93 | $50.62 | 3,698,800 | — | — |