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
- 1994-04-14 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 | $25.32 | $43.33 | 3,173,100 | — | — |
| 2021-12-30 | $25.77 | $44.10 | 4,217,100 | — | — |
| 2021-12-29 | $25.81 | $44.17 | 5,312,500 | — | — |
| 2021-12-28 | $24.35 | $41.67 | 5,834,500 | — | — |
| 2021-12-27 | $24.06 | $41.18 | 3,248,700 | — | — |
| 2021-12-23 | $23.25 | $39.79 | 2,558,500 | — | — |
| 2021-12-22 | $23.04 | $39.43 | 2,309,900 | — | — |
| 2021-12-21 | $23.06 | $39.47 | 2,955,700 | — | — |
| 2021-12-20 | $22.12 | $37.86 | 5,234,200 | — | — |
| 2021-12-17 | $23.05 | $39.45 | 6,659,200 | — | — |
| 2021-12-16 | $22.72 | $38.88 | 4,481,500 | — | — |
| 2021-12-15 | $23.87 | $40.85 | 7,211,600 | — | — |
| 2021-12-14 | $23.82 | $40.77 | 3,753,400 | — | — |
| 2021-12-13 | $23.56 | $40.32 | 6,823,700 | — | — |
| 2021-12-10 | $26.09 | $44.65 | 3,117,200 | — | — |
| 2021-12-09 | $26.97 | $46.16 | 4,176,300 | — | — |
| 2021-12-08 | $27.70 | $47.10 | 2,260,000 | — | — |
| 2021-12-07 | $27.85 | $47.35 | 3,073,900 | — | — |
| 2021-12-06 | $27.28 | $46.38 | 4,016,900 | — | — |
| 2021-12-03 | $26.32 | $44.75 | 25,437,100 | — | — |
| 2021-12-02 | $26.26 | $44.65 | 9,676,600 | — | — |
| 2021-12-01 | $25.83 | $43.92 | 4,534,800 | — | — |
| 2021-11-30 | $25.89 | $44.02 | 5,088,800 | — | — |
| 2021-11-29 | $26.93 | $45.79 | 4,106,100 | — | — |
| 2021-11-26 | $26.81 | $45.58 | 4,129,000 | — | — |
| 2021-11-24 | $28.19 | $47.93 | 8,728,200 | — | — |
| 2021-11-23 | $28.79 | $48.95 | 11,659,000 | — | — |
| 2021-11-22 | $27.46 | $46.69 | 6,708,300 | — | — |
| 2021-11-19 | $26.93 | $45.79 | 4,611,500 | — | — |
| 2021-11-18 | $28.21 | $47.97 | 7,383,200 | — | — |
| 2021-11-17 | $26.72 | $45.43 | 3,377,800 | — | — |
| 2021-11-16 | $27.71 | $47.12 | 3,546,800 | — | — |
| 2021-11-15 | $27.17 | $46.20 | 3,343,500 | — | — |
| 2021-11-12 | $26.89 | $45.72 | 2,643,600 | — | — |
| 2021-11-11 | $26.43 | $44.94 | 2,150,500 | — | — |
| 2021-11-10 | $25.97 | $44.16 | 2,607,000 | — | — |
| 2021-11-09 | $26.85 | $45.65 | 2,802,800 | — | — |
| 2021-11-08 | $26.27 | $44.67 | 2,751,500 | — | — |
| 2021-11-05 | $26.58 | $45.19 | 3,756,700 | — | — |
| 2021-11-04 | $26.49 | $45.04 | 3,909,700 | — | — |
| 2021-11-03 | $26.52 | $45.09 | 5,622,200 | — | — |
| 2021-11-02 | $25.06 | $42.61 | 4,211,400 | — | — |
| 2021-11-01 | $25.32 | $43.05 | 6,268,300 | — | — |
| 2021-10-29 | $23.74 | $40.36 | 5,202,300 | — | — |
| 2021-10-28 | $24.20 | $41.15 | 2,333,700 | — | — |
| 2021-10-27 | $24.05 | $40.89 | 3,314,700 | — | — |
| 2021-10-26 | $24.62 | $41.86 | 4,166,600 | — | — |
| 2021-10-25 | $24.63 | $41.88 | 3,109,600 | — | — |
| 2021-10-22 | $24.39 | $41.47 | 2,220,300 | — | — |
| 2021-10-21 | $24.73 | $42.05 | 3,615,300 | — | — |
| 2021-10-20 | $25.01 | $42.52 | 2,603,500 | — | — |
| 2021-10-19 | $25.31 | $43.03 | 5,496,700 | — | — |
| 2021-10-18 | $25.49 | $43.34 | 4,463,200 | — | — |
| 2021-10-15 | $24.48 | $41.62 | 2,639,600 | — | — |
| 2021-10-14 | $24.31 | $41.33 | 3,574,100 | — | — |
| 2021-10-13 | $24.14 | $41.04 | 3,158,900 | — | — |
| 2021-10-12 | $24.41 | $41.50 | 3,245,700 | — | — |
| 2021-10-11 | $23.97 | $40.76 | 4,232,200 | — | — |
| 2021-10-08 | $24.89 | $42.32 | 3,877,700 | — | — |
| 2021-10-07 | $25.12 | $42.71 | 8,043,700 | — | — |
| 2021-10-06 | $24.15 | $40.76 | 7,314,400 | — | — |
| 2021-10-05 | $24.70 | $41.68 | 15,597,900 | — | — |
| 2021-10-04 | $25.74 | $43.44 | 4,371,000 | — | — |
| 2021-10-01 | $26.14 | $44.11 | 7,958,300 | — | — |
| 2021-09-30 | $25.80 | $43.54 | 5,589,300 | — | — |
| 2021-09-29 | $27.44 | $46.31 | 2,443,100 | — | — |
| 2021-09-28 | $27.79 | $46.90 | 3,470,200 | — | — |
| 2021-09-27 | $27.81 | $46.93 | 3,523,000 | — | — |
| 2021-09-24 | $28.00 | $47.25 | 3,490,700 | — | — |
| 2021-09-23 | $27.61 | $46.60 | 4,613,400 | — | — |
| 2021-09-22 | $26.71 | $45.08 | 3,114,400 | — | — |
| 2021-09-21 | $26.39 | $44.54 | 3,098,500 | — | — |
| 2021-09-20 | $26.22 | $44.25 | 5,755,200 | — | — |
| 2021-09-17 | $26.70 | $45.06 | 4,757,700 | — | — |
| 2021-09-16 | $26.79 | $45.21 | 3,798,100 | — | — |
| 2021-09-15 | $26.28 | $44.35 | 2,651,600 | — | — |
| 2021-09-14 | $26.14 | $44.11 | 4,074,700 | — | — |
| 2021-09-13 | $27.01 | $45.58 | 4,964,600 | — | — |
| 2021-09-10 | $27.03 | $45.62 | 5,032,500 | — | — |
| 2021-09-09 | $26.90 | $45.40 | 5,524,600 | — | — |
| 2021-09-08 | $26.47 | $44.67 | 6,557,400 | — | — |
| 2021-09-07 | $26.48 | $44.69 | 5,433,900 | — | — |
| 2021-09-03 | $26.90 | $45.40 | 8,507,500 | — | — |
| 2021-09-02 | $27.00 | $45.57 | 21,095,400 | — | — |
| 2021-09-01 | $30.05 | $50.71 | 5,289,500 | — | — |
| 2021-08-31 | $30.52 | $51.51 | 5,818,200 | — | — |
| 2021-08-30 | $31.64 | $53.40 | 5,212,700 | — | — |
| 2021-08-27 | $32.55 | $54.93 | 5,455,200 | — | — |
| 2021-08-26 | $31.10 | $52.48 | 10,626,200 | — | — |
| 2021-08-25 | $31.75 | $53.58 | 4,953,900 | — | — |
| 2021-08-24 | $33.82 | $57.08 | 3,033,600 | — | — |
| 2021-08-23 | $32.75 | $55.27 | 2,880,200 | — | — |
| 2021-08-20 | $32.37 | $54.63 | 3,117,300 | — | — |
| 2021-08-19 | $31.81 | $53.68 | 3,391,100 | — | — |
| 2021-08-18 | $31.28 | $52.79 | 3,185,300 | — | — |
| 2021-08-17 | $30.90 | $52.15 | 4,900,500 | — | — |
| 2021-08-16 | $32.15 | $54.26 | 3,615,200 | — | — |
| 2021-08-13 | $33.25 | $56.11 | 2,525,600 | — | — |
| 2021-08-12 | $33.81 | $57.06 | 5,103,700 | — | — |
| 2021-08-11 | $35.51 | $59.93 | 2,498,000 | — | — |
| 2021-08-10 | $35.20 | $59.40 | 4,060,700 | — | — |
| 2021-08-09 | $33.71 | $56.89 | 3,598,300 | — | — |
| 2021-08-06 | $34.51 | $58.24 | 2,697,400 | — | — |
| 2021-08-05 | $33.56 | $56.64 | 3,224,900 | — | — |
| 2021-08-04 | $32.66 | $55.12 | 6,001,300 | — | — |
| 2021-08-03 | $34.37 | $58.00 | 4,174,100 | — | — |
| 2021-08-02 | $34.72 | $58.59 | 4,570,300 | — | — |
| 2021-07-30 | $34.47 | $58.17 | 4,112,200 | — | — |
| 2021-07-29 | $34.40 | $58.05 | 2,450,300 | — | — |
| 2021-07-28 | $34.34 | $57.95 | 2,533,900 | — | — |
| 2021-07-27 | $34.83 | $58.78 | 3,506,100 | — | — |
| 2021-07-26 | $35.23 | $59.45 | 2,372,900 | — | — |
| 2021-07-23 | $34.57 | $58.34 | 1,996,500 | — | — |
| 2021-07-22 | $34.67 | $58.51 | 2,646,800 | — | — |
| 2021-07-21 | $35.23 | $59.45 | 3,463,700 | — | — |
| 2021-07-20 | $34.59 | $58.37 | 2,529,100 | — | — |
| 2021-07-19 | $33.45 | $56.45 | 4,767,000 | — | — |
| 2021-07-16 | $33.56 | $56.64 | 4,933,800 | — | — |
| 2021-07-15 | $34.39 | $58.04 | 7,619,900 | — | — |
| 2021-07-14 | $36.39 | $61.41 | 3,509,500 | — | — |
| 2021-07-13 | $36.40 | $61.43 | 2,344,800 | — | — |
| 2021-07-12 | $37.13 | $62.66 | 3,476,500 | — | — |
| 2021-07-09 | $36.47 | $61.55 | 3,786,800 | — | — |
| 2021-07-08 | $34.94 | $58.97 | 7,943,100 | — | — |
| 2021-07-07 | $35.25 | $59.18 | 5,118,900 | — | — |
| 2021-07-06 | $37.06 | $62.22 | 4,613,400 | — | — |
| 2021-07-02 | $37.44 | $62.86 | 1,585,600 | — | — |
| 2021-07-01 | $37.61 | $63.15 | 2,377,800 | — | — |
| 2021-06-30 | $37.53 | $63.01 | 2,725,400 | — | — |
| 2021-06-29 | $37.14 | $62.36 | 2,974,700 | — | — |
| 2021-06-28 | $36.67 | $61.57 | 4,900,900 | — | — |
| 2021-06-25 | $37.59 | $63.11 | 14,976,300 | — | — |
| 2021-06-24 | $37.74 | $63.37 | 3,983,700 | — | — |
| 2021-06-23 | $36.82 | $61.82 | 5,208,900 | — | — |
| 2021-06-22 | $35.91 | $60.29 | 7,179,500 | — | — |
| 2021-06-21 | $34.44 | $57.82 | 2,579,300 | — | — |
| 2021-06-18 | $33.11 | $55.59 | 4,626,500 | — | — |
| 2021-06-17 | $34.10 | $57.25 | 3,980,100 | — | — |
| 2021-06-16 | $34.74 | $58.33 | 2,490,000 | — | — |
| 2021-06-15 | $34.21 | $57.44 | 2,512,600 | — | — |
| 2021-06-14 | $34.76 | $58.36 | 3,013,900 | — | — |
| 2021-06-11 | $34.32 | $57.62 | 1,586,700 | — | — |
| 2021-06-10 | $33.30 | $55.91 | 3,030,000 | — | — |
| 2021-06-09 | $33.68 | $56.55 | 2,565,200 | — | — |
| 2021-06-08 | $34.11 | $57.27 | 2,927,100 | — | — |
| 2021-06-07 | $33.15 | $55.66 | 5,005,400 | — | — |
| 2021-06-04 | $33.58 | $56.38 | 6,274,800 | — | — |
| 2021-06-03 | $33.40 | $56.08 | 4,475,400 | — | — |
| 2021-06-02 | $33.67 | $56.53 | 4,600,800 | — | — |
| 2021-06-01 | $34.43 | $57.81 | 4,502,200 | — | — |
| 2021-05-28 | $35.43 | $59.49 | 4,128,000 | — | — |
| 2021-05-27 | $35.97 | $60.39 | 7,900,800 | — | — |
| 2021-05-26 | $35.17 | $59.05 | 7,431,100 | — | — |
| 2021-05-25 | $33.26 | $55.84 | 2,680,700 | — | — |
| 2021-05-24 | $32.70 | $54.90 | 3,240,900 | — | — |
| 2021-05-21 | $32.75 | $54.99 | 3,930,900 | — | — |
| 2021-05-20 | $32.78 | $55.04 | 7,889,600 | — | — |
| 2021-05-19 | $34.73 | $58.31 | 3,613,600 | — | — |
| 2021-05-18 | $35.76 | $60.04 | 5,027,200 | — | — |
| 2021-05-17 | $37.22 | $62.49 | 2,290,200 | — | — |
| 2021-05-14 | $36.56 | $61.38 | 2,911,000 | — | — |
| 2021-05-13 | $34.56 | $58.03 | 3,579,100 | — | — |
| 2021-05-12 | $33.92 | $56.95 | 3,495,900 | — | — |
| 2021-05-11 | $35.65 | $59.86 | 3,161,600 | — | — |
| 2021-05-10 | $36.71 | $61.64 | 2,360,700 | — | — |
| 2021-05-07 | $36.80 | $61.79 | 1,525,600 | — | — |
| 2021-05-06 | $36.18 | $60.75 | 1,677,500 | — | — |
| 2021-05-05 | $35.85 | $60.19 | 1,886,900 | — | — |
| 2021-05-04 | $36.01 | $60.46 | 2,125,000 | — | — |
| 2021-05-03 | $36.30 | $60.95 | 3,189,000 | — | — |
| 2021-04-30 | $34.57 | $58.04 | 3,241,200 | — | — |
| 2021-04-29 | $35.35 | $59.35 | 3,426,000 | — | — |
| 2021-04-28 | $35.57 | $59.72 | 2,485,500 | — | — |
| 2021-04-27 | $36.23 | $60.83 | 4,879,200 | — | — |
| 2021-04-26 | $35.53 | $59.65 | 8,815,900 | — | — |
| 2021-04-23 | $37.87 | $63.58 | 3,663,800 | — | — |
| 2021-04-22 | $36.81 | $61.80 | 6,373,400 | — | — |
| 2021-04-21 | $36.30 | $60.95 | 3,600,200 | — | — |
| 2021-04-20 | $34.81 | $58.45 | 5,534,700 | — | — |
| 2021-04-19 | $35.16 | $59.03 | 4,953,900 | — | — |
| 2021-04-16 | $34.48 | $57.89 | 4,486,000 | — | — |
| 2021-04-15 | $34.33 | $57.64 | 9,876,500 | — | — |
| 2021-04-14 | $32.98 | $55.37 | 2,527,400 | — | — |
| 2021-04-13 | $32.54 | $54.63 | 2,936,700 | — | — |
| 2021-04-12 | $33.18 | $55.71 | 3,279,400 | — | — |
| 2021-04-09 | $32.58 | $54.70 | 3,129,400 | — | — |
| 2021-04-08 | $31.49 | $52.87 | 2,174,300 | — | — |
| 2021-04-07 | $31.13 | $52.27 | 3,678,100 | — | — |
| 2021-04-06 | $30.15 | $50.62 | 4,576,200 | — | — |
| 2021-04-05 | $29.89 | $50.19 | 2,557,800 | — | — |
| 2021-04-01 | $29.07 | $48.81 | 4,049,400 | — | — |
| 2021-03-31 | $29.24 | $49.09 | 3,498,400 | — | — |
| 2021-03-30 | $29.16 | $48.96 | 2,945,900 | — | — |
| 2021-03-29 | $27.71 | $46.53 | 3,400,100 | — | — |
| 2021-03-26 | $29.19 | $49.01 | 4,203,400 | — | — |
| 2021-03-25 | $28.13 | $47.23 | 4,550,700 | — | — |
| 2021-03-24 | $26.62 | $44.69 | 3,294,200 | — | — |
| 2021-03-23 | $27.12 | $45.53 | 5,219,300 | — | — |
| 2021-03-22 | $28.81 | $48.37 | 4,596,000 | — | — |
| 2021-03-19 | $29.73 | $49.92 | 4,551,100 | — | — |
| 2021-03-18 | $29.74 | $49.93 | 2,928,200 | — | — |
| 2021-03-17 | $30.36 | $50.97 | 2,064,800 | — | — |
| 2021-03-16 | $30.33 | $50.92 | 2,441,700 | — | — |
| 2021-03-15 | $30.62 | $51.41 | 4,694,200 | — | — |
| 2021-03-12 | $29.81 | $50.05 | 3,609,800 | — | — |
| 2021-03-11 | $29.41 | $49.38 | 3,681,600 | — | — |
| 2021-03-10 | $29.93 | $50.02 | 4,497,900 | — | — |
| 2021-03-09 | $28.92 | $48.33 | 5,198,300 | — | — |
| 2021-03-08 | $29.57 | $49.42 | 7,797,600 | — | — |
| 2021-03-05 | $28.54 | $47.70 | 7,328,400 | — | — |
| 2021-03-04 | $27.69 | $46.28 | 11,570,100 | — | — |
| 2021-03-03 | $25.43 | $42.50 | 5,493,900 | — | — |
| 2021-03-02 | $25.11 | $41.97 | 5,943,700 | — | — |
| 2021-03-01 | $26.20 | $43.79 | 3,984,800 | — | — |
| 2021-02-26 | $25.70 | $42.95 | 3,493,500 | — | — |
| 2021-02-25 | $25.80 | $43.12 | 3,234,700 | — | — |
| 2021-02-24 | $26.71 | $44.64 | 3,702,700 | — | — |
| 2021-02-23 | $25.56 | $42.72 | 3,063,700 | — | — |
| 2021-02-22 | $25.23 | $42.17 | 3,313,900 | — | — |
| 2021-02-19 | $24.96 | $41.71 | 3,159,200 | — | — |
| 2021-02-18 | $24.59 | $41.10 | 1,978,400 | — | — |
| 2021-02-17 | $24.97 | $41.73 | 2,041,100 | — | — |
| 2021-02-16 | $25.30 | $42.28 | 2,648,000 | — | — |
| 2021-02-12 | $24.62 | $41.15 | 2,186,400 | — | — |
| 2021-02-11 | $24.87 | $41.56 | 3,945,500 | — | — |
| 2021-02-10 | $24.82 | $41.48 | 3,467,600 | — | — |
| 2021-02-09 | $24.81 | $41.46 | 3,377,000 | — | — |
| 2021-02-08 | $25.16 | $42.05 | 3,374,000 | — | — |
| 2021-02-05 | $25.29 | $42.27 | 3,250,800 | — | — |
| 2021-02-04 | $24.83 | $41.50 | 5,641,800 | — | — |
| 2021-02-03 | $23.92 | $39.98 | 2,800,000 | — | — |
| 2021-02-02 | $23.14 | $38.67 | 3,342,200 | — | — |
| 2021-02-01 | $22.61 | $37.79 | 5,036,900 | — | — |
| 2021-01-29 | $22.69 | $37.92 | 5,978,900 | — | — |
| 2021-01-28 | $23.00 | $38.44 | 9,488,700 | — | — |
| 2021-01-27 | $22.50 | $37.60 | 16,285,500 | — | — |
| 2021-01-26 | $23.75 | $39.69 | 9,308,900 | — | — |
| 2021-01-25 | $23.83 | $39.83 | 13,137,600 | — | — |
| 2021-01-22 | $24.28 | $40.58 | 12,256,400 | — | — |
| 2021-01-21 | $23.93 | $39.99 | 10,953,500 | — | — |
| 2021-01-20 | $22.72 | $37.97 | 5,610,000 | — | — |
| 2021-01-19 | $22.87 | $38.22 | 4,549,300 | — | — |
| 2021-01-15 | $22.79 | $38.09 | 3,680,100 | — | — |
| 2021-01-14 | $23.20 | $38.77 | 5,670,000 | — | — |
| 2021-01-13 | $22.99 | $38.42 | 3,384,100 | — | — |
| 2021-01-12 | $23.31 | $38.96 | 3,875,400 | — | — |
| 2021-01-11 | $22.90 | $38.27 | 3,233,400 | — | — |
| 2021-01-08 | $22.25 | $37.19 | 3,485,900 | — | — |
| 2021-01-07 | $22.18 | $37.07 | 5,949,900 | — | — |
| 2021-01-06 | $21.87 | $36.55 | 5,740,100 | — | — |
| 2021-01-05 | $20.69 | $34.58 | 4,610,100 | — | — |
| 2021-01-04 | $19.87 | $33.21 | 4,042,400 | — | — |