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
- 1979-05-15 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 | $26.89 | $48.10 | 5,037,100 | — | — |
| 2021-12-30 | $27.06 | $48.40 | 5,387,900 | — | — |
| 2021-12-29 | $27.91 | $49.93 | 7,091,300 | — | — |
| 2021-12-28 | $27.93 | $49.96 | 6,778,600 | — | — |
| 2021-12-27 | $27.97 | $50.03 | 8,832,300 | — | — |
| 2021-12-23 | $26.07 | $46.63 | 4,694,400 | — | — |
| 2021-12-22 | $25.83 | $46.20 | 10,304,800 | — | — |
| 2021-12-21 | $25.34 | $45.33 | 5,777,100 | — | — |
| 2021-12-20 | $23.94 | $42.82 | 7,124,000 | — | — |
| 2021-12-17 | $24.38 | $43.61 | 16,747,400 | — | — |
| 2021-12-16 | $24.79 | $44.34 | 8,682,200 | — | — |
| 2021-12-15 | $25.10 | $44.90 | 7,724,600 | — | — |
| 2021-12-14 | $24.95 | $44.63 | 7,080,100 | — | — |
| 2021-12-13 | $25.28 | $45.22 | 10,501,600 | — | — |
| 2021-12-10 | $26.67 | $47.71 | 8,941,500 | — | — |
| 2021-12-09 | $26.03 | $46.56 | 10,568,200 | — | — |
| 2021-12-08 | $26.63 | $47.64 | 7,695,300 | — | — |
| 2021-12-07 | $26.89 | $48.10 | 7,865,500 | — | — |
| 2021-12-06 | $25.85 | $46.24 | 8,350,700 | — | — |
| 2021-12-03 | $25.58 | $45.76 | 14,816,300 | — | — |
| 2021-12-02 | $26.18 | $46.83 | 11,459,600 | — | — |
| 2021-12-01 | $25.25 | $45.17 | 11,199,800 | — | — |
| 2021-11-30 | $25.77 | $46.10 | 12,519,300 | — | — |
| 2021-11-29 | $26.83 | $47.99 | 9,203,200 | — | — |
| 2021-11-26 | $26.24 | $46.94 | 8,469,000 | — | — |
| 2021-11-24 | $28.61 | $51.18 | 8,531,600 | — | — |
| 2021-11-23 | $28.47 | $50.93 | 10,602,000 | — | — |
| 2021-11-22 | $26.53 | $47.46 | 11,652,900 | — | — |
| 2021-11-19 | $26.00 | $46.51 | 12,427,500 | — | — |
| 2021-11-18 | $27.58 | $49.33 | 10,884,400 | — | — |
| 2021-11-17 | $27.66 | $49.48 | 9,608,100 | — | — |
| 2021-11-16 | $29.62 | $52.98 | 9,441,000 | — | — |
| 2021-11-15 | $29.61 | $52.97 | 6,317,000 | — | — |
| 2021-11-12 | $29.45 | $52.68 | 6,988,700 | — | — |
| 2021-11-11 | $29.41 | $52.61 | 6,266,500 | — | — |
| 2021-11-10 | $28.73 | $51.39 | 8,288,500 | — | — |
| 2021-11-09 | $30.01 | $53.68 | 13,452,500 | — | — |
| 2021-11-08 | $30.66 | $54.84 | 8,323,000 | — | — |
| 2021-11-05 | $29.90 | $53.48 | 12,499,800 | — | — |
| 2021-11-04 | $29.08 | $52.02 | 17,673,100 | — | — |
| 2021-11-03 | $27.63 | $49.42 | 9,250,600 | — | — |
| 2021-11-02 | $27.29 | $48.82 | 6,715,400 | — | — |
| 2021-11-01 | $27.17 | $48.60 | 7,418,100 | — | — |
| 2021-10-29 | $26.21 | $46.88 | 7,372,000 | — | — |
| 2021-10-28 | $27.08 | $48.44 | 10,173,000 | — | — |
| 2021-10-27 | $26.90 | $48.12 | 11,507,100 | — | — |
| 2021-10-26 | $28.15 | $50.35 | 8,633,700 | — | — |
| 2021-10-25 | $28.22 | $50.48 | 9,091,200 | — | — |
| 2021-10-22 | $27.68 | $49.51 | 10,649,400 | — | — |
| 2021-10-21 | $27.01 | $48.32 | 8,001,600 | — | — |
| 2021-10-20 | $27.45 | $48.99 | 8,128,000 | — | — |
| 2021-10-19 | $26.86 | $47.94 | 8,642,800 | — | — |
| 2021-10-18 | $26.93 | $48.06 | 12,258,800 | — | — |
| 2021-10-15 | $26.37 | $47.06 | 11,901,800 | — | — |
| 2021-10-14 | $26.22 | $46.79 | 11,682,200 | — | — |
| 2021-10-13 | $24.61 | $43.92 | 9,086,600 | — | — |
| 2021-10-12 | $24.74 | $44.15 | 10,049,400 | — | — |
| 2021-10-11 | $24.42 | $43.58 | 13,742,200 | — | — |
| 2021-10-08 | $24.36 | $43.48 | 19,303,000 | — | — |
| 2021-10-07 | $22.80 | $40.69 | 16,379,600 | — | — |
| 2021-10-06 | $22.10 | $39.44 | 9,744,800 | — | — |
| 2021-10-05 | $22.21 | $39.64 | 13,250,900 | — | — |
| 2021-10-04 | $22.06 | $39.37 | 13,521,800 | — | — |
| 2021-10-01 | $21.80 | $38.91 | 10,977,100 | — | — |
| 2021-09-30 | $21.43 | $38.25 | 11,279,100 | — | — |
| 2021-09-29 | $21.27 | $37.96 | 10,904,300 | — | — |
| 2021-09-28 | $21.69 | $38.71 | 18,722,200 | — | — |
| 2021-09-27 | $23.26 | $41.51 | 17,101,300 | — | — |
| 2021-09-24 | $21.91 | $39.10 | 9,071,100 | — | — |
| 2021-09-23 | $21.54 | $38.44 | 14,040,800 | — | — |
| 2021-09-22 | $20.12 | $35.91 | 16,377,700 | — | — |
| 2021-09-21 | $18.77 | $33.50 | 6,147,400 | — | — |
| 2021-09-20 | $18.91 | $33.75 | 6,853,600 | — | — |
| 2021-09-17 | $20.14 | $35.94 | 6,917,600 | — | — |
| 2021-09-16 | $20.49 | $36.57 | 5,479,300 | — | — |
| 2021-09-15 | $20.62 | $36.80 | 7,943,700 | — | — |
| 2021-09-14 | $19.35 | $34.53 | 6,397,500 | — | — |
| 2021-09-13 | $20.15 | $35.96 | 7,708,200 | — | — |
| 2021-09-10 | $18.69 | $33.36 | 4,974,400 | — | — |
| 2021-09-09 | $18.93 | $33.78 | 5,977,500 | — | — |
| 2021-09-08 | $19.04 | $33.98 | 4,783,700 | — | — |
| 2021-09-07 | $19.53 | $34.86 | 8,167,700 | — | — |
| 2021-09-03 | $19.67 | $35.10 | 6,764,400 | — | — |
| 2021-09-02 | $19.85 | $35.43 | 7,493,500 | — | — |
| 2021-09-01 | $19.05 | $34.00 | 7,365,100 | — | — |
| 2021-08-31 | $19.48 | $34.77 | 9,325,300 | — | — |
| 2021-08-30 | $18.66 | $33.30 | 6,182,200 | — | — |
| 2021-08-27 | $18.74 | $33.45 | 6,669,000 | — | — |
| 2021-08-26 | $17.69 | $31.57 | 5,722,400 | — | — |
| 2021-08-25 | $18.13 | $32.36 | 7,324,400 | — | — |
| 2021-08-24 | $17.90 | $31.95 | 8,581,700 | — | — |
| 2021-08-23 | $17.29 | $30.86 | 11,165,300 | — | — |
| 2021-08-20 | $16.07 | $28.68 | 8,940,200 | — | — |
| 2021-08-19 | $16.00 | $28.56 | 11,345,000 | — | — |
| 2021-08-18 | $16.60 | $29.63 | 7,111,900 | — | — |
| 2021-08-17 | $16.87 | $30.11 | 7,127,600 | — | — |
| 2021-08-16 | $17.13 | $30.57 | 7,272,200 | — | — |
| 2021-08-13 | $17.88 | $31.91 | 12,244,000 | — | — |
| 2021-08-12 | $18.92 | $33.77 | 8,439,900 | — | — |
| 2021-08-11 | $19.23 | $34.32 | 5,712,100 | — | — |
| 2021-08-10 | $19.06 | $34.02 | 6,778,600 | — | — |
| 2021-08-09 | $17.91 | $31.96 | 11,899,100 | — | — |
| 2021-08-06 | $18.33 | $32.71 | 6,047,700 | — | — |
| 2021-08-05 | $18.06 | $32.23 | 9,413,400 | — | — |
| 2021-08-04 | $17.75 | $31.68 | 13,805,100 | — | — |
| 2021-08-03 | $18.78 | $33.52 | 9,829,400 | — | — |
| 2021-08-02 | $18.28 | $32.62 | 6,985,200 | — | — |
| 2021-07-30 | $18.75 | $33.46 | 6,003,400 | — | — |
| 2021-07-29 | $19.08 | $34.05 | 6,301,700 | — | — |
| 2021-07-28 | $19.04 | $33.98 | 4,937,100 | — | — |
| 2021-07-27 | $18.56 | $33.12 | 8,188,000 | — | — |
| 2021-07-26 | $18.84 | $33.62 | 8,706,200 | — | — |
| 2021-07-23 | $18.21 | $32.50 | 6,257,400 | — | — |
| 2021-07-22 | $18.25 | $32.57 | 9,160,700 | — | — |
| 2021-07-21 | $18.42 | $32.87 | 8,640,300 | — | — |
| 2021-07-20 | $17.56 | $31.29 | 9,180,700 | — | — |
| 2021-07-19 | $17.21 | $30.67 | 10,839,700 | — | — |
| 2021-07-16 | $17.98 | $32.04 | 8,576,100 | — | — |
| 2021-07-15 | $18.47 | $32.92 | 9,197,400 | — | — |
| 2021-07-14 | $19.04 | $33.93 | 9,543,600 | — | — |
| 2021-07-13 | $20.17 | $35.95 | 3,838,700 | — | — |
| 2021-07-12 | $20.41 | $36.37 | 3,879,000 | — | — |
| 2021-07-09 | $20.57 | $36.66 | 4,254,800 | — | — |
| 2021-07-08 | $20.03 | $35.70 | 6,100,800 | — | — |
| 2021-07-07 | $20.05 | $35.73 | 5,890,500 | — | — |
| 2021-07-06 | $20.54 | $36.61 | 5,740,200 | — | — |
| 2021-07-02 | $21.47 | $38.26 | 4,069,100 | — | — |
| 2021-07-01 | $21.92 | $39.06 | 7,975,700 | — | — |
| 2021-06-30 | $21.63 | $38.55 | 4,971,400 | — | — |
| 2021-06-29 | $21.03 | $37.48 | 4,590,400 | — | — |
| 2021-06-28 | $21.03 | $37.48 | 6,877,300 | — | — |
| 2021-06-25 | $22.20 | $39.56 | 8,230,900 | — | — |
| 2021-06-24 | $22.26 | $39.67 | 6,218,800 | — | — |
| 2021-06-23 | $21.90 | $39.03 | 5,931,200 | — | — |
| 2021-06-22 | $21.95 | $39.12 | 5,414,600 | — | — |
| 2021-06-21 | $22.16 | $39.49 | 7,390,100 | — | — |
| 2021-06-18 | $20.65 | $36.80 | 8,158,800 | — | — |
| 2021-06-17 | $21.13 | $37.66 | 10,517,000 | — | — |
| 2021-06-16 | $22.57 | $40.22 | 7,208,300 | — | — |
| 2021-06-15 | $22.86 | $40.74 | 6,587,700 | — | — |
| 2021-06-14 | $22.42 | $39.96 | 6,000,500 | — | — |
| 2021-06-11 | $22.63 | $40.33 | 5,809,100 | — | — |
| 2021-06-10 | $22.68 | $40.42 | 7,006,500 | — | — |
| 2021-06-09 | $22.84 | $40.70 | 5,764,000 | — | — |
| 2021-06-08 | $23.14 | $41.24 | 8,693,000 | — | — |
| 2021-06-07 | $23.42 | $41.74 | 7,719,700 | — | — |
| 2021-06-04 | $23.42 | $41.74 | 6,710,600 | — | — |
| 2021-06-03 | $23.26 | $41.45 | 6,018,200 | — | — |
| 2021-06-02 | $23.52 | $41.92 | 9,445,700 | — | — |
| 2021-06-01 | $23.06 | $41.10 | 11,977,000 | — | — |
| 2021-05-28 | $20.80 | $37.07 | 4,630,000 | — | — |
| 2021-05-27 | $20.83 | $37.12 | 6,133,700 | — | — |
| 2021-05-26 | $20.48 | $36.50 | 5,602,000 | — | — |
| 2021-05-25 | $19.94 | $35.54 | 7,527,400 | — | — |
| 2021-05-24 | $20.88 | $37.21 | 6,505,000 | — | — |
| 2021-05-21 | $20.89 | $37.23 | 6,632,800 | — | — |
| 2021-05-20 | $20.63 | $36.77 | 4,197,300 | — | — |
| 2021-05-19 | $20.82 | $37.10 | 6,693,300 | — | — |
| 2021-05-18 | $21.67 | $38.62 | 6,683,700 | — | — |
| 2021-05-17 | $22.16 | $39.49 | 8,490,700 | — | — |
| 2021-05-14 | $21.56 | $38.42 | 5,557,300 | — | — |
| 2021-05-13 | $20.40 | $36.36 | 6,930,200 | — | — |
| 2021-05-12 | $21.13 | $37.66 | 7,241,600 | — | — |
| 2021-05-11 | $21.04 | $37.50 | 7,088,100 | — | — |
| 2021-05-10 | $21.89 | $39.01 | 7,194,900 | — | — |
| 2021-05-07 | $21.59 | $38.48 | 8,196,700 | — | — |
| 2021-05-06 | $21.43 | $38.19 | 9,020,000 | — | — |
| 2021-05-05 | $20.97 | $37.37 | 7,554,500 | — | — |
| 2021-05-04 | $20.18 | $35.96 | 9,097,600 | — | — |
| 2021-05-03 | $20.46 | $36.46 | 5,872,100 | — | — |
| 2021-04-30 | $20.00 | $35.64 | 8,839,500 | — | — |
| 2021-04-29 | $20.68 | $36.85 | 6,427,700 | — | — |
| 2021-04-28 | $20.49 | $36.52 | 8,665,600 | — | — |
| 2021-04-27 | $19.03 | $33.91 | 6,841,300 | — | — |
| 2021-04-26 | $18.65 | $33.24 | 8,056,800 | — | — |
| 2021-04-23 | $18.18 | $32.40 | 5,749,100 | — | — |
| 2021-04-22 | $17.61 | $31.38 | 8,087,000 | — | — |
| 2021-04-21 | $17.14 | $30.55 | 5,866,400 | — | — |
| 2021-04-20 | $17.00 | $30.25 | 10,523,100 | — | — |
| 2021-04-19 | $18.07 | $32.16 | 4,804,200 | — | — |
| 2021-04-16 | $17.80 | $31.68 | 6,245,100 | — | — |
| 2021-04-15 | $18.07 | $32.16 | 4,932,100 | — | — |
| 2021-04-14 | $18.14 | $32.28 | 8,779,600 | — | — |
| 2021-04-13 | $17.28 | $30.75 | 5,616,600 | — | — |
| 2021-04-12 | $17.25 | $30.70 | 5,602,600 | — | — |
| 2021-04-09 | $17.26 | $30.71 | 6,211,300 | — | — |
| 2021-04-08 | $17.55 | $31.23 | 6,176,200 | — | — |
| 2021-04-07 | $18.02 | $32.07 | 6,274,000 | — | — |
| 2021-04-06 | $17.86 | $31.78 | 6,903,600 | — | — |
| 2021-04-05 | $17.54 | $31.21 | 9,746,400 | — | — |
| 2021-04-01 | $18.85 | $33.54 | 10,303,900 | — | — |
| 2021-03-31 | $17.90 | $31.85 | 5,195,400 | — | — |
| 2021-03-30 | $17.83 | $31.73 | 6,172,500 | — | — |
| 2021-03-29 | $17.96 | $31.96 | 7,505,500 | — | — |
| 2021-03-26 | $18.79 | $33.44 | 9,273,300 | — | — |
| 2021-03-25 | $18.34 | $32.64 | 8,270,300 | — | — |
| 2021-03-24 | $18.58 | $33.06 | 7,241,800 | — | — |
| 2021-03-23 | $18.27 | $32.51 | 7,285,900 | — | — |
| 2021-03-22 | $18.86 | $33.56 | 6,599,900 | — | — |
| 2021-03-19 | $19.48 | $34.67 | 13,697,100 | — | — |
| 2021-03-18 | $19.24 | $34.24 | 9,486,700 | — | — |
| 2021-03-17 | $20.99 | $37.35 | 8,201,300 | — | — |
| 2021-03-16 | $20.75 | $36.93 | 7,563,200 | — | — |
| 2021-03-15 | $21.53 | $38.31 | 6,558,100 | — | — |
| 2021-03-12 | $21.23 | $37.78 | 7,688,300 | — | — |
| 2021-03-11 | $21.89 | $38.95 | 7,357,100 | — | — |
| 2021-03-10 | $21.63 | $38.49 | 9,020,800 | — | — |
| 2021-03-09 | $21.60 | $38.44 | 9,781,400 | — | — |
| 2021-03-08 | $23.17 | $41.23 | 8,328,800 | — | — |
| 2021-03-05 | $23.25 | $41.37 | 13,114,600 | — | — |
| 2021-03-04 | $20.98 | $37.33 | 13,253,200 | — | — |
| 2021-03-03 | $19.91 | $35.43 | 7,557,200 | — | — |
| 2021-03-02 | $19.50 | $34.70 | 7,414,900 | — | — |
| 2021-03-01 | $19.52 | $34.74 | 10,287,300 | — | — |
| 2021-02-26 | $19.73 | $35.11 | 9,259,600 | — | — |
| 2021-02-25 | $20.13 | $35.82 | 11,286,600 | — | — |
| 2021-02-24 | $20.81 | $37.03 | 10,985,000 | — | — |
| 2021-02-23 | $19.75 | $35.15 | 10,431,400 | — | — |
| 2021-02-22 | $19.08 | $33.95 | 9,793,800 | — | — |
| 2021-02-19 | $18.02 | $32.07 | 7,340,000 | — | — |
| 2021-02-18 | $17.63 | $31.37 | 7,963,400 | — | — |
| 2021-02-17 | $18.69 | $33.26 | 9,434,100 | — | — |
| 2021-02-16 | $18.58 | $33.06 | 12,008,700 | — | — |
| 2021-02-12 | $17.48 | $31.11 | 6,788,400 | — | — |
| 2021-02-11 | $16.98 | $30.22 | 7,671,400 | — | — |
| 2021-02-10 | $17.61 | $31.34 | 8,233,600 | — | — |
| 2021-02-09 | $17.23 | $30.66 | 7,619,900 | — | — |
| 2021-02-08 | $17.84 | $31.75 | 10,826,300 | — | — |
| 2021-02-05 | $16.22 | $28.86 | 7,742,700 | — | — |
| 2021-02-04 | $16.32 | $29.04 | 9,448,100 | — | — |
| 2021-02-03 | $16.43 | $29.24 | 9,494,000 | — | — |
| 2021-02-02 | $15.56 | $27.69 | 12,371,600 | — | — |
| 2021-02-01 | $15.12 | $26.91 | 10,580,300 | — | — |
| 2021-01-29 | $14.28 | $25.41 | 11,384,700 | — | — |
| 2021-01-28 | $14.94 | $26.59 | 8,292,700 | — | — |
| 2021-01-27 | $14.60 | $25.98 | 12,474,800 | — | — |
| 2021-01-26 | $15.30 | $27.23 | 8,334,100 | — | — |
| 2021-01-25 | $15.73 | $27.99 | 9,155,500 | — | — |
| 2021-01-22 | $16.38 | $29.15 | 8,273,800 | — | — |
| 2021-01-21 | $16.64 | $29.61 | 10,325,200 | — | — |
| 2021-01-20 | $17.47 | $31.04 | 7,111,800 | — | — |
| 2021-01-19 | $17.82 | $31.67 | 7,088,100 | — | — |
| 2021-01-15 | $17.27 | $30.69 | 8,919,000 | — | — |
| 2021-01-14 | $18.35 | $32.61 | 11,194,900 | — | — |
| 2021-01-13 | $17.80 | $31.63 | 7,303,300 | — | — |
| 2021-01-12 | $18.53 | $32.93 | 11,540,300 | — | — |
| 2021-01-11 | $16.66 | $29.60 | 6,484,000 | — | — |
| 2021-01-08 | $16.58 | $29.46 | 7,760,600 | — | — |
| 2021-01-07 | $17.11 | $30.40 | 8,578,200 | — | — |
| 2021-01-06 | $16.84 | $29.92 | 13,579,100 | — | — |
| 2021-01-05 | $16.18 | $28.75 | 15,103,100 | — | — |
| 2021-01-04 | $14.77 | $26.25 | 9,609,900 | — | — |