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
- 1980-03-17 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 | $13.53 | $16.14 | 8,010,300 | — | — |
| 2021-12-30 | $13.55 | $16.17 | 8,741,800 | — | — |
| 2021-12-29 | $13.56 | $16.18 | 9,130,800 | — | — |
| 2021-12-28 | $13.64 | $16.27 | 8,874,400 | — | — |
| 2021-12-27 | $13.67 | $16.31 | 11,435,800 | — | — |
| 2021-12-23 | $13.63 | $16.26 | 10,509,200 | — | — |
| 2021-12-22 | $13.25 | $15.81 | 9,021,300 | — | — |
| 2021-12-21 | $13.09 | $15.62 | 14,220,500 | — | — |
| 2021-12-20 | $12.76 | $15.22 | 9,329,800 | — | — |
| 2021-12-17 | $13.03 | $15.55 | 17,994,100 | — | — |
| 2021-12-16 | $13.02 | $15.53 | 9,422,000 | — | — |
| 2021-12-15 | $12.69 | $15.14 | 8,135,000 | — | — |
| 2021-12-14 | $12.81 | $15.28 | 10,521,700 | — | — |
| 2021-12-13 | $12.55 | $14.97 | 9,784,200 | — | — |
| 2021-12-10 | $12.70 | $15.15 | 8,719,900 | — | — |
| 2021-12-09 | $12.59 | $15.02 | 12,819,500 | — | — |
| 2021-12-08 | $12.43 | $14.83 | 7,675,100 | — | — |
| 2021-12-07 | $12.40 | $14.79 | 8,304,700 | — | — |
| 2021-12-06 | $12.44 | $14.84 | 12,643,100 | — | — |
| 2021-12-03 | $12.20 | $14.56 | 8,354,400 | — | — |
| 2021-12-02 | $12.20 | $14.56 | 11,967,000 | — | — |
| 2021-12-01 | $12.09 | $14.42 | 10,383,100 | — | — |
| 2021-11-30 | $12.31 | $14.69 | 20,023,600 | — | — |
| 2021-11-29 | $12.52 | $14.94 | 14,656,500 | — | — |
| 2021-11-26 | $12.75 | $15.21 | 11,436,000 | — | — |
| 2021-11-24 | $13.05 | $15.57 | 11,324,100 | — | — |
| 2021-11-23 | $13.16 | $15.70 | 7,892,200 | — | — |
| 2021-11-22 | $13.12 | $15.65 | 17,542,000 | — | — |
| 2021-11-19 | $13.08 | $15.47 | 10,763,900 | — | — |
| 2021-11-18 | $13.39 | $15.84 | 9,803,000 | — | — |
| 2021-11-17 | $13.65 | $16.15 | 11,916,800 | — | — |
| 2021-11-16 | $13.88 | $16.42 | 11,341,100 | — | — |
| 2021-11-15 | $13.90 | $16.44 | 12,551,500 | — | — |
| 2021-11-12 | $14.11 | $16.69 | 9,536,100 | — | — |
| 2021-11-11 | $14.46 | $17.11 | 6,687,500 | — | — |
| 2021-11-10 | $14.54 | $17.20 | 10,139,000 | — | — |
| 2021-11-09 | $14.57 | $17.24 | 11,010,000 | — | — |
| 2021-11-08 | $14.68 | $17.37 | 18,855,200 | — | — |
| 2021-11-05 | $13.73 | $16.24 | 13,090,800 | — | — |
| 2021-11-04 | $13.68 | $16.18 | 6,797,800 | — | — |
| 2021-11-03 | $13.90 | $16.44 | 6,325,800 | — | — |
| 2021-11-02 | $13.83 | $16.36 | 7,590,000 | — | — |
| 2021-11-01 | $13.82 | $16.35 | 7,497,700 | — | — |
| 2021-10-29 | $13.35 | $15.79 | 9,017,600 | — | — |
| 2021-10-28 | $13.33 | $15.77 | 9,916,200 | — | — |
| 2021-10-27 | $13.10 | $15.50 | 13,465,300 | — | — |
| 2021-10-26 | $13.48 | $15.95 | 7,995,500 | — | — |
| 2021-10-25 | $13.80 | $16.33 | 10,332,400 | — | — |
| 2021-10-22 | $13.94 | $16.49 | 3,719,500 | — | — |
| 2021-10-21 | $14.01 | $16.57 | 4,165,600 | — | — |
| 2021-10-20 | $13.99 | $16.55 | 7,193,500 | — | — |
| 2021-10-19 | $13.57 | $16.05 | 4,969,600 | — | — |
| 2021-10-18 | $13.49 | $15.96 | 8,644,100 | — | — |
| 2021-10-15 | $13.46 | $15.92 | 5,632,900 | — | — |
| 2021-10-14 | $13.48 | $15.95 | 5,379,500 | — | — |
| 2021-10-13 | $13.37 | $15.82 | 4,642,500 | — | — |
| 2021-10-12 | $13.46 | $15.92 | 5,908,200 | — | — |
| 2021-10-11 | $13.61 | $16.10 | 5,129,200 | — | — |
| 2021-10-08 | $13.63 | $16.13 | 4,399,300 | — | — |
| 2021-10-07 | $13.63 | $16.13 | 4,882,000 | — | — |
| 2021-10-06 | $13.44 | $15.90 | 7,980,600 | — | — |
| 2021-10-05 | $13.50 | $15.97 | 8,878,600 | — | — |
| 2021-10-04 | $13.43 | $15.89 | 7,955,500 | — | — |
| 2021-10-01 | $13.60 | $16.09 | 7,078,400 | — | — |
| 2021-09-30 | $13.55 | $16.03 | 9,110,100 | — | — |
| 2021-09-29 | $13.86 | $16.40 | 4,922,000 | — | — |
| 2021-09-28 | $13.70 | $16.21 | 9,768,000 | — | — |
| 2021-09-27 | $13.82 | $16.35 | 8,620,500 | — | — |
| 2021-09-24 | $13.38 | $15.83 | 3,741,100 | — | — |
| 2021-09-23 | $13.34 | $15.78 | 6,912,900 | — | — |
| 2021-09-22 | $13.25 | $15.68 | 5,823,300 | — | — |
| 2021-09-21 | $13.28 | $15.71 | 6,044,700 | — | — |
| 2021-09-20 | $13.33 | $15.77 | 10,547,700 | — | — |
| 2021-09-17 | $13.57 | $16.05 | 22,841,200 | — | — |
| 2021-09-16 | $13.69 | $16.20 | 5,252,400 | — | — |
| 2021-09-15 | $13.73 | $16.24 | 5,965,200 | — | — |
| 2021-09-14 | $13.68 | $16.18 | 6,480,200 | — | — |
| 2021-09-13 | $13.92 | $16.47 | 9,028,200 | — | — |
| 2021-09-10 | $13.80 | $16.33 | 10,822,500 | — | — |
| 2021-09-09 | $14.29 | $16.91 | 7,198,000 | — | — |
| 2021-09-08 | $14.55 | $17.21 | 4,410,300 | — | — |
| 2021-09-07 | $14.66 | $17.34 | 5,517,600 | — | — |
| 2021-09-03 | $14.89 | $17.62 | 5,536,300 | — | — |
| 2021-09-02 | $15.13 | $17.90 | 6,633,100 | — | — |
| 2021-09-01 | $14.59 | $17.26 | 19,478,200 | — | — |
| 2021-08-31 | $14.63 | $17.31 | 10,442,400 | — | — |
| 2021-08-30 | $14.41 | $17.05 | 6,625,900 | — | — |
| 2021-08-27 | $14.37 | $17.00 | 5,343,900 | — | — |
| 2021-08-26 | $14.29 | $16.91 | 5,222,900 | — | — |
| 2021-08-25 | $14.52 | $17.18 | 5,767,500 | — | — |
| 2021-08-24 | $14.66 | $17.34 | 6,507,600 | — | — |
| 2021-08-23 | $14.76 | $17.46 | 7,145,200 | — | — |
| 2021-08-20 | $14.69 | $17.25 | 7,276,900 | — | — |
| 2021-08-19 | $14.73 | $17.30 | 6,676,400 | — | — |
| 2021-08-18 | $14.79 | $17.37 | 7,691,500 | — | — |
| 2021-08-17 | $14.77 | $17.34 | 5,207,800 | — | — |
| 2021-08-16 | $14.91 | $17.51 | 3,988,900 | — | — |
| 2021-08-13 | $14.95 | $17.55 | 3,650,700 | — | — |
| 2021-08-12 | $14.95 | $17.55 | 5,582,300 | — | — |
| 2021-08-11 | $14.82 | $17.40 | 7,793,200 | — | — |
| 2021-08-10 | $15.11 | $17.74 | 8,887,400 | — | — |
| 2021-08-09 | $15.10 | $17.73 | 15,511,800 | — | — |
| 2021-08-06 | $14.25 | $16.73 | 9,498,000 | — | — |
| 2021-08-05 | $13.93 | $16.36 | 8,143,300 | — | — |
| 2021-08-04 | $13.76 | $16.16 | 10,168,600 | — | — |
| 2021-08-03 | $14.19 | $16.66 | 4,935,700 | — | — |
| 2021-08-02 | $14.23 | $16.71 | 5,854,700 | — | — |
| 2021-07-30 | $14.07 | $16.52 | 6,902,900 | — | — |
| 2021-07-29 | $14.29 | $16.78 | 5,356,700 | — | — |
| 2021-07-28 | $14.23 | $16.71 | 6,726,900 | — | — |
| 2021-07-27 | $13.91 | $16.33 | 5,219,300 | — | — |
| 2021-07-26 | $13.84 | $16.25 | 3,965,000 | — | — |
| 2021-07-23 | $13.92 | $16.35 | 3,575,700 | — | — |
| 2021-07-22 | $13.85 | $16.26 | 4,225,600 | — | — |
| 2021-07-21 | $14.06 | $16.51 | 4,750,100 | — | — |
| 2021-07-20 | $13.89 | $16.31 | 9,471,600 | — | — |
| 2021-07-19 | $13.60 | $15.97 | 8,495,500 | — | — |
| 2021-07-16 | $13.76 | $16.16 | 4,793,800 | — | — |
| 2021-07-15 | $13.88 | $16.30 | 4,839,500 | — | — |
| 2021-07-14 | $14.07 | $16.52 | 5,894,400 | — | — |
| 2021-07-13 | $13.92 | $16.35 | 8,955,700 | — | — |
| 2021-07-12 | $14.18 | $16.65 | 4,981,200 | — | — |
| 2021-07-09 | $14.31 | $16.80 | 7,715,000 | — | — |
| 2021-07-08 | $13.78 | $16.18 | 6,935,300 | — | — |
| 2021-07-07 | $14.03 | $16.47 | 7,370,500 | — | — |
| 2021-07-06 | $14.19 | $16.66 | 7,876,900 | — | — |
| 2021-07-02 | $14.71 | $17.27 | 5,730,100 | — | — |
| 2021-07-01 | $14.75 | $17.32 | 6,228,800 | — | — |
| 2021-06-30 | $14.29 | $16.78 | 6,822,000 | — | — |
| 2021-06-29 | $14.52 | $17.05 | 5,006,400 | — | — |
| 2021-06-28 | $14.38 | $16.89 | 4,641,700 | — | — |
| 2021-06-25 | $14.57 | $17.11 | 7,602,100 | — | — |
| 2021-06-24 | $14.36 | $16.86 | 5,848,400 | — | — |
| 2021-06-23 | $14.17 | $16.64 | 4,820,800 | — | — |
| 2021-06-22 | $14.22 | $16.70 | 6,502,500 | — | — |
| 2021-06-21 | $14.35 | $16.85 | 6,775,300 | — | — |
| 2021-06-18 | $14.26 | $16.74 | 12,943,900 | — | — |
| 2021-06-17 | $14.67 | $17.23 | 12,277,900 | — | — |
| 2021-06-16 | $15.22 | $17.87 | 5,857,900 | — | — |
| 2021-06-15 | $15.30 | $17.97 | 6,926,700 | — | — |
| 2021-06-14 | $15.63 | $18.35 | 4,292,100 | — | — |
| 2021-06-11 | $15.73 | $18.47 | 4,135,400 | — | — |
| 2021-06-10 | $15.79 | $18.54 | 7,259,900 | — | — |
| 2021-06-09 | $15.45 | $18.14 | 4,976,900 | — | — |
| 2021-06-08 | $15.49 | $18.19 | 5,362,800 | — | — |
| 2021-06-07 | $15.39 | $18.07 | 5,966,900 | — | — |
| 2021-06-04 | $15.39 | $18.07 | 5,124,800 | — | — |
| 2021-06-03 | $15.41 | $18.09 | 5,189,900 | — | — |
| 2021-06-02 | $15.46 | $18.15 | 6,202,300 | — | — |
| 2021-06-01 | $15.26 | $17.92 | 5,468,000 | — | — |
| 2021-05-28 | $15.24 | $17.90 | 4,537,300 | — | — |
| 2021-05-27 | $15.14 | $17.78 | 10,649,200 | — | — |
| 2021-05-26 | $15.16 | $17.80 | 5,402,900 | — | — |
| 2021-05-25 | $14.98 | $17.59 | 7,633,700 | — | — |
| 2021-05-24 | $15.36 | $18.04 | 9,096,700 | — | — |
| 2021-05-21 | $15.31 | $17.98 | 10,763,900 | — | — |
| 2021-05-20 | $15.59 | $18.18 | 11,514,200 | — | — |
| 2021-05-19 | $15.50 | $18.07 | 11,168,000 | — | — |
| 2021-05-18 | $16.05 | $18.71 | 8,309,300 | — | — |
| 2021-05-17 | $16.15 | $18.83 | 14,821,600 | — | — |
| 2021-05-14 | $16.00 | $18.65 | 9,219,600 | — | — |
| 2021-05-13 | $15.93 | $18.57 | 10,777,000 | — | — |
| 2021-05-12 | $15.72 | $18.33 | 20,028,300 | — | — |
| 2021-05-11 | $15.14 | $17.65 | 11,072,400 | — | — |
| 2021-05-10 | $15.04 | $17.54 | 30,043,800 | — | — |
| 2021-05-07 | $14.08 | $16.42 | 12,729,300 | — | — |
| 2021-05-06 | $13.93 | $16.24 | 12,012,000 | — | — |
| 2021-05-05 | $13.64 | $15.90 | 12,021,800 | — | — |
| 2021-05-04 | $13.40 | $15.62 | 10,607,900 | — | — |
| 2021-05-03 | $13.50 | $15.74 | 6,551,900 | — | — |
| 2021-04-30 | $13.30 | $15.51 | 6,979,700 | — | — |
| 2021-04-29 | $13.36 | $15.58 | 7,950,900 | — | — |
| 2021-04-28 | $13.46 | $15.69 | 6,341,300 | — | — |
| 2021-04-27 | $13.28 | $15.48 | 17,598,900 | — | — |
| 2021-04-26 | $13.55 | $15.80 | 5,775,400 | — | — |
| 2021-04-23 | $13.36 | $15.58 | 4,862,600 | — | — |
| 2021-04-22 | $13.36 | $15.58 | 7,805,500 | — | — |
| 2021-04-21 | $13.30 | $15.51 | 7,782,000 | — | — |
| 2021-04-20 | $13.11 | $15.29 | 8,633,800 | — | — |
| 2021-04-19 | $13.25 | $15.45 | 8,939,800 | — | — |
| 2021-04-16 | $13.40 | $15.62 | 7,869,100 | — | — |
| 2021-04-15 | $13.28 | $15.48 | 7,554,500 | — | — |
| 2021-04-14 | $13.21 | $15.40 | 8,852,900 | — | — |
| 2021-04-13 | $12.97 | $15.12 | 11,636,100 | — | — |
| 2021-04-12 | $13.26 | $15.46 | 7,928,700 | — | — |
| 2021-04-09 | $13.40 | $15.62 | 9,011,400 | — | — |
| 2021-04-08 | $13.29 | $15.50 | 12,121,100 | — | — |
| 2021-04-07 | $13.39 | $15.61 | 17,606,400 | — | — |
| 2021-04-06 | $13.83 | $16.12 | 7,906,700 | — | — |
| 2021-04-05 | $14.05 | $16.38 | 7,957,600 | — | — |
| 2021-04-01 | $13.90 | $16.21 | 7,053,700 | — | — |
| 2021-03-31 | $13.97 | $16.29 | 13,875,800 | — | — |
| 2021-03-30 | $14.15 | $16.50 | 11,407,800 | — | — |
| 2021-03-29 | $14.32 | $16.70 | 6,174,200 | — | — |
| 2021-03-26 | $14.36 | $16.74 | 6,336,200 | — | — |
| 2021-03-25 | $14.02 | $16.35 | 10,229,300 | — | — |
| 2021-03-24 | $14.01 | $16.33 | 9,597,100 | — | — |
| 2021-03-23 | $14.17 | $16.52 | 8,881,200 | — | — |
| 2021-03-22 | $14.79 | $17.24 | 7,739,000 | — | — |
| 2021-03-19 | $14.78 | $17.23 | 11,373,700 | — | — |
| 2021-03-18 | $14.59 | $17.01 | 9,875,100 | — | — |
| 2021-03-17 | $15.08 | $17.58 | 10,784,500 | — | — |
| 2021-03-16 | $14.53 | $16.94 | 10,558,600 | — | — |
| 2021-03-15 | $14.67 | $17.10 | 9,913,700 | — | — |
| 2021-03-12 | $14.36 | $16.74 | 7,784,400 | — | — |
| 2021-03-11 | $14.10 | $16.44 | 8,355,300 | — | — |
| 2021-03-10 | $14.06 | $16.39 | 8,696,600 | — | — |
| 2021-03-09 | $13.91 | $16.22 | 10,908,800 | — | — |
| 2021-03-08 | $13.83 | $16.12 | 11,899,600 | — | — |
| 2021-03-05 | $13.91 | $16.22 | 13,295,300 | — | — |
| 2021-03-04 | $13.59 | $15.84 | 18,720,700 | — | — |
| 2021-03-03 | $13.88 | $16.18 | 24,164,100 | — | — |
| 2021-03-02 | $14.29 | $16.66 | 16,236,600 | — | — |
| 2021-03-01 | $14.72 | $17.16 | 11,907,400 | — | — |
| 2021-02-26 | $14.85 | $17.31 | 15,769,600 | — | — |
| 2021-02-25 | $15.05 | $17.55 | 16,272,400 | — | — |
| 2021-02-24 | $15.30 | $17.84 | 15,465,600 | — | — |
| 2021-02-23 | $15.22 | $17.75 | 21,414,400 | — | — |
| 2021-02-22 | $15.50 | $18.07 | 39,361,600 | — | — |
| 2021-02-19 | $18.21 | $21.23 | 10,868,900 | — | — |
| 2021-02-18 | $18.27 | $21.30 | 6,811,400 | — | — |
| 2021-02-17 | $18.52 | $21.59 | 4,683,800 | — | — |
| 2021-02-16 | $18.34 | $21.38 | 5,009,000 | — | — |
| 2021-02-12 | $18.24 | $21.27 | 4,469,300 | — | — |
| 2021-02-11 | $18.24 | $21.27 | 5,498,100 | — | — |
| 2021-02-10 | $18.39 | $21.44 | 7,291,000 | — | — |
| 2021-02-09 | $18.47 | $21.53 | 6,575,100 | — | — |
| 2021-02-08 | $18.00 | $20.99 | 7,331,800 | — | — |
| 2021-02-05 | $17.90 | $20.87 | 7,864,600 | — | — |
| 2021-02-04 | $18.00 | $20.99 | 7,266,600 | — | — |
| 2021-02-03 | $18.09 | $21.09 | 15,935,500 | — | — |
| 2021-02-02 | $17.38 | $20.26 | 9,194,000 | — | — |
| 2021-02-01 | $17.45 | $20.35 | 8,954,900 | — | — |
| 2021-01-29 | $16.99 | $19.81 | 8,256,100 | — | — |
| 2021-01-28 | $17.19 | $20.04 | 9,215,200 | — | — |
| 2021-01-27 | $16.86 | $19.66 | 14,517,700 | — | — |
| 2021-01-26 | $17.09 | $19.93 | 5,968,700 | — | — |
| 2021-01-25 | $17.23 | $20.09 | 9,460,100 | — | — |
| 2021-01-22 | $17.43 | $20.32 | 5,726,600 | — | — |
| 2021-01-21 | $17.31 | $20.18 | 13,894,600 | — | — |
| 2021-01-20 | $17.69 | $20.63 | 9,953,100 | — | — |
| 2021-01-19 | $17.44 | $20.33 | 10,847,200 | — | — |
| 2021-01-15 | $17.05 | $19.88 | 19,765,000 | — | — |
| 2021-01-14 | $17.31 | $20.18 | 44,993,200 | — | — |
| 2021-01-13 | $18.40 | $21.45 | 9,185,900 | — | — |
| 2021-01-12 | $18.24 | $21.27 | 7,689,400 | — | — |
| 2021-01-11 | $18.47 | $21.53 | 6,845,900 | — | — |
| 2021-01-08 | $18.30 | $21.34 | 6,893,300 | — | — |
| 2021-01-07 | $18.52 | $21.59 | 7,195,100 | — | — |
| 2021-01-06 | $18.49 | $21.56 | 8,625,100 | — | — |
| 2021-01-05 | $18.10 | $21.10 | 12,217,800 | — | — |
| 2021-01-04 | $18.54 | $21.62 | 12,215,600 | — | — |