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 | $22.59 | $65.17 | 488,200 | — | — |
| 2021-12-30 | $22.60 | $65.20 | 580,100 | — | — |
| 2021-12-29 | $22.76 | $65.66 | 498,800 | — | — |
| 2021-12-28 | $22.70 | $65.49 | 529,100 | — | — |
| 2021-12-27 | $22.72 | $65.55 | 487,100 | — | — |
| 2021-12-23 | $22.46 | $64.80 | 729,500 | — | — |
| 2021-12-22 | $22.21 | $64.07 | 799,600 | — | — |
| 2021-12-21 | $22.23 | $64.13 | 1,138,700 | — | — |
| 2021-12-20 | $21.49 | $62.00 | 1,457,200 | — | — |
| 2021-12-17 | $21.80 | $62.89 | 3,496,100 | — | — |
| 2021-12-16 | $22.61 | $65.23 | 1,421,800 | — | — |
| 2021-12-15 | $22.60 | $65.20 | 1,693,400 | — | — |
| 2021-12-14 | $22.52 | $64.97 | 1,508,200 | — | — |
| 2021-12-13 | $22.11 | $63.79 | 1,285,000 | — | — |
| 2021-12-10 | $22.48 | $64.85 | 934,200 | — | — |
| 2021-12-09 | $22.23 | $64.13 | 904,400 | — | — |
| 2021-12-08 | $22.29 | $64.31 | 965,100 | — | — |
| 2021-12-07 | $22.54 | $65.03 | 1,146,300 | — | — |
| 2021-12-06 | $22.64 | $65.32 | 940,100 | — | — |
| 2021-12-03 | $22.03 | $63.56 | 1,197,000 | — | — |
| 2021-12-02 | $22.44 | $64.74 | 1,034,300 | — | — |
| 2021-12-01 | $21.76 | $62.78 | 1,449,000 | — | — |
| 2021-11-30 | $21.90 | $63.18 | 1,437,400 | — | — |
| 2021-11-29 | $22.62 | $64.68 | 1,506,100 | — | — |
| 2021-11-26 | $22.33 | $63.85 | 1,201,800 | — | — |
| 2021-11-24 | $23.59 | $67.45 | 599,300 | — | — |
| 2021-11-23 | $23.88 | $68.28 | 818,100 | — | — |
| 2021-11-22 | $23.58 | $67.43 | 1,092,600 | — | — |
| 2021-11-19 | $23.25 | $66.48 | 1,190,100 | — | — |
| 2021-11-18 | $23.28 | $66.57 | 955,700 | — | — |
| 2021-11-17 | $23.30 | $66.62 | 837,500 | — | — |
| 2021-11-16 | $23.52 | $67.25 | 882,000 | — | — |
| 2021-11-15 | $23.64 | $67.60 | 1,270,700 | — | — |
| 2021-11-12 | $23.67 | $67.68 | 1,229,100 | — | — |
| 2021-11-11 | $23.89 | $68.31 | 1,453,200 | — | — |
| 2021-11-10 | $23.92 | $68.40 | 2,373,700 | — | — |
| 2021-11-09 | $23.38 | $66.85 | 2,495,400 | — | — |
| 2021-11-08 | $22.86 | $65.37 | 685,600 | — | — |
| 2021-11-05 | $23.01 | $65.80 | 907,700 | — | — |
| 2021-11-04 | $22.66 | $64.79 | 1,046,200 | — | — |
| 2021-11-03 | $23.05 | $65.91 | 1,277,600 | — | — |
| 2021-11-02 | $22.57 | $64.54 | 1,081,100 | — | — |
| 2021-11-01 | $22.90 | $65.48 | 1,393,000 | — | — |
| 2021-10-29 | $22.28 | $63.71 | 1,283,600 | — | — |
| 2021-10-28 | $23.03 | $65.85 | 1,303,400 | — | — |
| 2021-10-27 | $22.08 | $63.14 | 1,466,100 | — | — |
| 2021-10-26 | $22.95 | $65.62 | 1,194,600 | — | — |
| 2021-10-25 | $22.94 | $65.60 | 1,055,400 | — | — |
| 2021-10-22 | $22.62 | $64.68 | 1,536,000 | — | — |
| 2021-10-21 | $22.80 | $65.20 | 1,459,700 | — | — |
| 2021-10-20 | $22.90 | $65.48 | 1,639,300 | — | — |
| 2021-10-19 | $22.18 | $63.42 | 1,347,800 | — | — |
| 2021-10-18 | $21.89 | $62.59 | 938,400 | — | — |
| 2021-10-15 | $21.92 | $62.68 | 1,181,100 | — | — |
| 2021-10-14 | $21.91 | $62.65 | 760,400 | — | — |
| 2021-10-13 | $21.53 | $61.56 | 1,084,900 | — | — |
| 2021-10-12 | $21.93 | $62.71 | 591,100 | — | — |
| 2021-10-11 | $21.97 | $62.82 | 865,600 | — | — |
| 2021-10-08 | $22.24 | $63.59 | 778,500 | — | — |
| 2021-10-07 | $22.27 | $63.68 | 677,100 | — | — |
| 2021-10-06 | $22.09 | $63.17 | 819,700 | — | — |
| 2021-10-05 | $22.16 | $63.37 | 686,900 | — | — |
| 2021-10-04 | $22.23 | $63.57 | 1,176,200 | — | — |
| 2021-10-01 | $21.98 | $62.85 | 1,332,400 | — | — |
| 2021-09-30 | $21.42 | $61.25 | 865,800 | — | — |
| 2021-09-29 | $21.76 | $62.22 | 794,000 | — | — |
| 2021-09-28 | $21.61 | $61.79 | 1,424,500 | — | — |
| 2021-09-27 | $21.85 | $62.48 | 1,718,800 | — | — |
| 2021-09-24 | $21.15 | $60.48 | 1,444,200 | — | — |
| 2021-09-23 | $20.86 | $59.65 | 1,081,700 | — | — |
| 2021-09-22 | $20.06 | $57.36 | 1,111,800 | — | — |
| 2021-09-21 | $19.67 | $56.25 | 1,101,800 | — | — |
| 2021-09-20 | $19.79 | $56.59 | 1,596,700 | — | — |
| 2021-09-17 | $20.28 | $57.99 | 3,751,000 | — | — |
| 2021-09-16 | $20.45 | $58.48 | 1,237,900 | — | — |
| 2021-09-15 | $20.73 | $59.28 | 1,513,700 | — | — |
| 2021-09-14 | $20.47 | $58.53 | 1,327,100 | — | — |
| 2021-09-13 | $20.90 | $59.76 | 1,737,900 | — | — |
| 2021-09-10 | $20.70 | $59.19 | 2,361,600 | — | — |
| 2021-09-09 | $20.11 | $57.50 | 1,366,300 | — | — |
| 2021-09-08 | $19.82 | $56.67 | 1,079,500 | — | — |
| 2021-09-07 | $20.22 | $57.82 | 1,103,900 | — | — |
| 2021-09-03 | $20.23 | $57.85 | 891,200 | — | — |
| 2021-09-02 | $20.23 | $57.85 | 1,501,000 | — | — |
| 2021-09-01 | $20.42 | $58.39 | 1,152,700 | — | — |
| 2021-08-31 | $20.62 | $58.96 | 1,722,600 | — | — |
| 2021-08-30 | $20.52 | $58.10 | 834,400 | — | — |
| 2021-08-27 | $21.13 | $59.83 | 1,310,700 | — | — |
| 2021-08-26 | $20.54 | $58.16 | 1,200,300 | — | — |
| 2021-08-25 | $20.97 | $59.38 | 954,800 | — | — |
| 2021-08-24 | $20.82 | $58.95 | 954,300 | — | — |
| 2021-08-23 | $20.74 | $58.73 | 1,107,100 | — | — |
| 2021-08-20 | $20.74 | $58.73 | 1,053,000 | — | — |
| 2021-08-19 | $20.44 | $57.88 | 1,162,000 | — | — |
| 2021-08-18 | $20.74 | $58.73 | 1,110,600 | — | — |
| 2021-08-17 | $20.78 | $58.84 | 1,324,400 | — | — |
| 2021-08-16 | $21.05 | $59.60 | 1,370,800 | — | — |
| 2021-08-13 | $21.04 | $59.58 | 794,800 | — | — |
| 2021-08-12 | $21.21 | $60.06 | 1,099,100 | — | — |
| 2021-08-11 | $21.31 | $60.34 | 1,311,300 | — | — |
| 2021-08-10 | $20.98 | $59.41 | 1,217,700 | — | — |
| 2021-08-09 | $20.66 | $58.50 | 1,734,300 | — | — |
| 2021-08-06 | $20.72 | $58.67 | 1,504,600 | — | — |
| 2021-08-05 | $20.20 | $57.20 | 1,226,900 | — | — |
| 2021-08-04 | $19.84 | $56.18 | 1,315,900 | — | — |
| 2021-08-03 | $20.01 | $56.66 | 1,493,200 | — | — |
| 2021-08-02 | $19.65 | $55.64 | 1,562,300 | — | — |
| 2021-07-30 | $19.80 | $56.07 | 1,660,900 | — | — |
| 2021-07-29 | $19.93 | $56.43 | 1,781,000 | — | — |
| 2021-07-28 | $19.60 | $55.50 | 1,594,100 | — | — |
| 2021-07-27 | $19.31 | $54.68 | 1,020,800 | — | — |
| 2021-07-26 | $19.38 | $54.88 | 1,135,100 | — | — |
| 2021-07-23 | $19.43 | $55.02 | 1,585,800 | — | — |
| 2021-07-22 | $18.83 | $53.32 | 1,332,100 | — | — |
| 2021-07-21 | $19.43 | $55.02 | 1,479,500 | — | — |
| 2021-07-20 | $19.08 | $54.03 | 2,339,300 | — | — |
| 2021-07-19 | $18.56 | $52.55 | 1,768,900 | — | — |
| 2021-07-16 | $19.41 | $54.96 | 1,269,900 | — | — |
| 2021-07-15 | $19.95 | $56.49 | 1,244,700 | — | — |
| 2021-07-14 | $19.75 | $55.92 | 1,329,200 | — | — |
| 2021-07-13 | $19.75 | $55.92 | 1,868,600 | — | — |
| 2021-07-12 | $20.21 | $57.23 | 1,468,000 | — | — |
| 2021-07-09 | $20.15 | $57.06 | 1,354,500 | — | — |
| 2021-07-08 | $19.42 | $54.99 | 1,372,300 | — | — |
| 2021-07-07 | $19.76 | $55.95 | 1,097,800 | — | — |
| 2021-07-06 | $19.87 | $56.26 | 2,724,300 | — | — |
| 2021-07-02 | $20.42 | $57.82 | 1,041,600 | — | — |
| 2021-07-01 | $20.66 | $58.50 | 1,742,700 | — | — |
| 2021-06-30 | $20.48 | $57.99 | 1,174,400 | — | — |
| 2021-06-29 | $20.48 | $57.99 | 1,690,800 | — | — |
| 2021-06-28 | $20.57 | $58.25 | 2,210,900 | — | — |
| 2021-06-25 | $21.52 | $60.94 | 19,851,500 | — | — |
| 2021-06-24 | $21.47 | $60.79 | 1,598,400 | — | — |
| 2021-06-23 | $21.13 | $59.83 | 1,541,200 | — | — |
| 2021-06-22 | $21.18 | $59.97 | 1,543,200 | — | — |
| 2021-06-21 | $21.30 | $60.31 | 1,818,500 | — | — |
| 2021-06-18 | $20.36 | $57.65 | 4,392,700 | — | — |
| 2021-06-17 | $21.06 | $59.63 | 1,780,100 | — | — |
| 2021-06-16 | $22.35 | $63.29 | 2,050,100 | — | — |
| 2021-06-15 | $22.17 | $62.78 | 1,441,200 | — | — |
| 2021-06-14 | $21.76 | $61.61 | 1,344,000 | — | — |
| 2021-06-11 | $22.29 | $63.12 | 1,026,800 | — | — |
| 2021-06-10 | $22.14 | $62.69 | 968,900 | — | — |
| 2021-06-09 | $22.49 | $63.68 | 858,600 | — | — |
| 2021-06-08 | $22.96 | $65.01 | 968,200 | — | — |
| 2021-06-07 | $22.98 | $65.07 | 1,275,200 | — | — |
| 2021-06-04 | $22.81 | $64.59 | 1,347,200 | — | — |
| 2021-06-03 | $23.13 | $65.49 | 1,198,700 | — | — |
| 2021-06-02 | $22.87 | $64.76 | 1,105,500 | — | — |
| 2021-06-01 | $23.12 | $65.47 | 1,743,300 | — | — |
| 2021-05-28 | $22.99 | $65.10 | 861,600 | — | — |
| 2021-05-27 | $23.08 | $64.84 | 1,557,000 | — | — |
| 2021-05-26 | $22.52 | $63.27 | 1,860,300 | — | — |
| 2021-05-25 | $22.32 | $62.71 | 1,487,300 | — | — |
| 2021-05-24 | $22.97 | $64.53 | 994,500 | — | — |
| 2021-05-21 | $23.18 | $65.12 | 1,164,600 | — | — |
| 2021-05-20 | $22.76 | $63.94 | 1,147,800 | — | — |
| 2021-05-19 | $22.84 | $64.17 | 1,181,400 | — | — |
| 2021-05-18 | $22.94 | $64.45 | 790,900 | — | — |
| 2021-05-17 | $23.33 | $65.55 | 1,852,000 | — | — |
| 2021-05-14 | $23.24 | $65.29 | 1,270,100 | — | — |
| 2021-05-13 | $22.98 | $64.56 | 1,658,800 | — | — |
| 2021-05-12 | $22.35 | $62.79 | 1,338,200 | — | — |
| 2021-05-11 | $22.79 | $64.03 | 1,398,600 | — | — |
| 2021-05-10 | $22.89 | $64.31 | 1,561,300 | — | — |
| 2021-05-07 | $23.12 | $64.96 | 1,277,600 | — | — |
| 2021-05-06 | $23.12 | $64.96 | 1,987,400 | — | — |
| 2021-05-05 | $22.80 | $64.06 | 1,401,200 | — | — |
| 2021-05-04 | $22.82 | $64.11 | 2,010,100 | — | — |
| 2021-05-03 | $22.28 | $62.60 | 1,696,800 | — | — |
| 2021-04-30 | $21.89 | $61.50 | 1,859,000 | — | — |
| 2021-04-29 | $22.29 | $62.62 | 1,278,400 | — | — |
| 2021-04-28 | $21.78 | $61.19 | 1,153,900 | — | — |
| 2021-04-27 | $21.89 | $61.50 | 1,306,000 | — | — |
| 2021-04-26 | $21.50 | $60.40 | 1,444,200 | — | — |
| 2021-04-23 | $21.40 | $60.12 | 1,981,000 | — | — |
| 2021-04-22 | $20.83 | $58.52 | 1,248,700 | — | — |
| 2021-04-21 | $21.27 | $59.76 | 1,363,600 | — | — |
| 2021-04-20 | $20.86 | $58.61 | 1,339,500 | — | — |
| 2021-04-19 | $21.88 | $61.47 | 883,900 | — | — |
| 2021-04-16 | $22.08 | $62.03 | 1,049,500 | — | — |
| 2021-04-15 | $21.74 | $61.08 | 903,800 | — | — |
| 2021-04-14 | $21.82 | $61.30 | 995,000 | — | — |
| 2021-04-13 | $21.35 | $59.98 | 1,126,600 | — | — |
| 2021-04-12 | $21.96 | $61.70 | 1,036,100 | — | — |
| 2021-04-09 | $21.76 | $61.13 | 1,083,900 | — | — |
| 2021-04-08 | $21.43 | $60.21 | 1,527,400 | — | — |
| 2021-04-07 | $21.62 | $60.74 | 1,264,700 | — | — |
| 2021-04-06 | $21.52 | $60.46 | 1,516,800 | — | — |
| 2021-04-05 | $21.43 | $60.21 | 1,530,300 | — | — |
| 2021-04-01 | $21.64 | $60.80 | 875,100 | — | — |
| 2021-03-31 | $21.34 | $59.95 | 1,410,700 | — | — |
| 2021-03-30 | $21.76 | $61.13 | 1,358,100 | — | — |
| 2021-03-29 | $21.43 | $60.21 | 1,085,700 | — | — |
| 2021-03-26 | $22.20 | $62.37 | 1,039,700 | — | — |
| 2021-03-25 | $21.66 | $60.85 | 1,139,300 | — | — |
| 2021-03-24 | $20.98 | $58.94 | 1,477,400 | — | — |
| 2021-03-23 | $21.16 | $59.45 | 1,411,900 | — | — |
| 2021-03-22 | $21.90 | $61.53 | 1,086,100 | — | — |
| 2021-03-19 | $22.83 | $64.14 | 3,242,000 | — | — |
| 2021-03-18 | $23.05 | $64.76 | 1,866,700 | — | — |
| 2021-03-17 | $22.93 | $64.42 | 1,612,900 | — | — |
| 2021-03-16 | $22.55 | $63.35 | 1,604,500 | — | — |
| 2021-03-15 | $22.92 | $64.39 | 3,249,800 | — | — |
| 2021-03-12 | $23.14 | $65.01 | 1,939,000 | — | — |
| 2021-03-11 | $22.31 | $62.68 | 1,576,700 | — | — |
| 2021-03-10 | $22.25 | $62.51 | 1,957,000 | — | — |
| 2021-03-09 | $21.88 | $61.47 | 1,831,500 | — | — |
| 2021-03-08 | $22.42 | $62.99 | 1,795,900 | — | — |
| 2021-03-05 | $21.48 | $60.35 | 1,251,400 | — | — |
| 2021-03-04 | $20.66 | $58.04 | 1,328,000 | — | — |
| 2021-03-03 | $20.79 | $58.41 | 1,705,700 | — | — |
| 2021-03-02 | $20.60 | $57.88 | 1,099,200 | — | — |
| 2021-03-01 | $20.78 | $58.38 | 1,472,500 | — | — |
| 2021-02-26 | $20.15 | $56.61 | 2,080,000 | — | — |
| 2021-02-25 | $20.62 | $57.43 | 2,081,600 | — | — |
| 2021-02-24 | $21.17 | $58.96 | 1,816,100 | — | — |
| 2021-02-23 | $20.31 | $56.56 | 3,252,800 | — | — |
| 2021-02-22 | $19.98 | $55.64 | 1,267,000 | — | — |
| 2021-02-19 | $19.60 | $54.59 | 1,079,000 | — | — |
| 2021-02-18 | $19.10 | $53.19 | 1,185,100 | — | — |
| 2021-02-17 | $19.48 | $54.25 | 1,174,500 | — | — |
| 2021-02-16 | $19.52 | $54.36 | 1,288,500 | — | — |
| 2021-02-12 | $18.99 | $52.89 | 682,600 | — | — |
| 2021-02-11 | $18.89 | $52.61 | 1,058,400 | — | — |
| 2021-02-10 | $19.24 | $53.58 | 970,300 | — | — |
| 2021-02-09 | $19.44 | $54.14 | 658,800 | — | — |
| 2021-02-08 | $19.36 | $53.92 | 674,200 | — | — |
| 2021-02-05 | $19.17 | $53.39 | 1,015,900 | — | — |
| 2021-02-04 | $19.20 | $53.47 | 959,800 | — | — |
| 2021-02-03 | $18.58 | $51.74 | 1,344,000 | — | — |
| 2021-02-02 | $18.34 | $51.08 | 1,129,000 | — | — |
| 2021-02-01 | $18.06 | $50.30 | 857,200 | — | — |
| 2021-01-29 | $17.94 | $49.96 | 1,947,200 | — | — |
| 2021-01-28 | $18.31 | $50.99 | 1,607,100 | — | — |
| 2021-01-27 | $18.04 | $50.24 | 1,451,100 | — | — |
| 2021-01-26 | $18.84 | $52.47 | 1,760,800 | — | — |
| 2021-01-25 | $19.20 | $53.47 | 1,483,200 | — | — |
| 2021-01-22 | $19.32 | $53.81 | 1,326,000 | — | — |
| 2021-01-21 | $19.17 | $53.39 | 1,477,700 | — | — |
| 2021-01-20 | $19.90 | $55.42 | 936,900 | — | — |
| 2021-01-19 | $20.14 | $56.09 | 1,086,900 | — | — |
| 2021-01-15 | $20.11 | $56.01 | 1,119,700 | — | — |
| 2021-01-14 | $20.31 | $56.56 | 746,400 | — | — |
| 2021-01-13 | $19.91 | $55.45 | 987,500 | — | — |
| 2021-01-12 | $19.92 | $55.48 | 764,600 | — | — |
| 2021-01-11 | $19.59 | $54.56 | 865,100 | — | — |
| 2021-01-08 | $19.17 | $53.39 | 810,700 | — | — |
| 2021-01-07 | $19.42 | $54.08 | 1,290,100 | — | — |
| 2021-01-06 | $18.90 | $52.64 | 2,067,100 | — | — |
| 2021-01-05 | $17.68 | $49.24 | 1,183,300 | — | — |
| 2021-01-04 | $17.20 | $47.90 | 1,303,900 | — | — |