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
- 1985-02-13 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 | $19.00 | $27.11 | 14,284,100 | — | — |
| 2021-12-30 | $18.82 | $26.85 | 13,570,900 | — | — |
| 2021-12-29 | $18.40 | $26.25 | 17,290,100 | — | — |
| 2021-12-28 | $18.37 | $26.21 | 10,310,100 | — | — |
| 2021-12-27 | $18.41 | $26.27 | 11,740,600 | — | — |
| 2021-12-23 | $18.57 | $26.49 | 12,163,800 | — | — |
| 2021-12-22 | $18.53 | $26.44 | 15,108,100 | — | — |
| 2021-12-21 | $18.39 | $26.24 | 13,909,600 | — | — |
| 2021-12-20 | $18.33 | $26.15 | 17,682,400 | — | — |
| 2021-12-17 | $18.39 | $26.24 | 30,672,100 | — | — |
| 2021-12-16 | $18.44 | $26.31 | 24,535,600 | — | — |
| 2021-12-15 | $17.65 | $25.18 | 26,972,700 | — | — |
| 2021-12-14 | $17.86 | $25.48 | 15,063,700 | — | — |
| 2021-12-13 | $17.97 | $25.64 | 18,505,100 | — | — |
| 2021-12-10 | $17.95 | $25.61 | 15,615,400 | — | — |
| 2021-12-09 | $18.17 | $25.92 | 15,593,500 | — | — |
| 2021-12-08 | $18.60 | $26.54 | 10,306,100 | — | — |
| 2021-12-07 | $18.56 | $26.48 | 15,898,800 | — | — |
| 2021-12-06 | $18.49 | $26.38 | 17,623,900 | — | — |
| 2021-12-03 | $18.22 | $25.99 | 22,027,100 | — | — |
| 2021-12-02 | $18.18 | $25.94 | 23,330,300 | — | — |
| 2021-12-01 | $18.39 | $26.24 | 20,550,100 | — | — |
| 2021-11-30 | $18.99 | $27.09 | 21,083,000 | — | — |
| 2021-11-29 | $19.15 | $27.32 | 17,859,600 | — | — |
| 2021-11-26 | $19.38 | $27.32 | 13,971,900 | — | — |
| 2021-11-24 | $19.39 | $27.33 | 13,869,000 | — | — |
| 2021-11-23 | $19.43 | $27.39 | 13,575,300 | — | — |
| 2021-11-22 | $19.79 | $27.90 | 19,180,200 | — | — |
| 2021-11-19 | $20.25 | $28.55 | 17,856,600 | — | — |
| 2021-11-18 | $20.56 | $28.98 | 14,802,200 | — | — |
| 2021-11-17 | $20.99 | $29.59 | 18,679,300 | — | — |
| 2021-11-16 | $20.60 | $29.04 | 18,463,100 | — | — |
| 2021-11-15 | $20.90 | $29.46 | 15,553,800 | — | — |
| 2021-11-12 | $20.75 | $29.25 | 15,506,700 | — | — |
| 2021-11-11 | $20.65 | $29.11 | 23,589,300 | — | — |
| 2021-11-10 | $20.46 | $28.84 | 31,615,900 | — | — |
| 2021-11-09 | $19.62 | $27.66 | 14,107,600 | — | — |
| 2021-11-08 | $19.48 | $27.46 | 17,193,900 | — | — |
| 2021-11-05 | $19.60 | $27.63 | 21,084,900 | — | — |
| 2021-11-04 | $18.75 | $26.43 | 20,082,400 | — | — |
| 2021-11-03 | $18.62 | $26.25 | 19,232,400 | — | — |
| 2021-11-02 | $18.47 | $26.04 | 14,785,600 | — | — |
| 2021-11-01 | $18.48 | $26.05 | 16,112,500 | — | — |
| 2021-10-29 | $18.37 | $25.90 | 22,767,500 | — | — |
| 2021-10-28 | $18.94 | $26.70 | 20,967,400 | — | — |
| 2021-10-27 | $19.39 | $27.33 | 10,707,500 | — | — |
| 2021-10-26 | $19.43 | $27.39 | 12,052,200 | — | — |
| 2021-10-25 | $19.55 | $27.56 | 12,533,000 | — | — |
| 2021-10-22 | $19.48 | $27.46 | 19,840,700 | — | — |
| 2021-10-21 | $19.37 | $27.31 | 9,917,600 | — | — |
| 2021-10-20 | $19.42 | $27.38 | 13,301,800 | — | — |
| 2021-10-19 | $19.31 | $27.22 | 12,754,400 | — | — |
| 2021-10-18 | $19.07 | $26.88 | 11,392,400 | — | — |
| 2021-10-15 | $19.13 | $26.97 | 17,787,400 | — | — |
| 2021-10-14 | $19.57 | $27.59 | 19,845,800 | — | — |
| 2021-10-13 | $19.23 | $27.11 | 23,836,000 | — | — |
| 2021-10-12 | $18.66 | $26.31 | 15,417,100 | — | — |
| 2021-10-11 | $18.44 | $26.00 | 9,293,500 | — | — |
| 2021-10-08 | $18.52 | $26.11 | 16,069,200 | — | — |
| 2021-10-07 | $18.59 | $26.21 | 16,260,500 | — | — |
| 2021-10-06 | $18.45 | $26.01 | 13,852,100 | — | — |
| 2021-10-05 | $18.15 | $25.59 | 17,431,500 | — | — |
| 2021-10-04 | $18.23 | $25.70 | 17,838,500 | — | — |
| 2021-10-01 | $17.99 | $25.36 | 20,640,200 | — | — |
| 2021-09-30 | $18.05 | $25.45 | 22,313,600 | — | — |
| 2021-09-29 | $17.58 | $24.78 | 23,570,900 | — | — |
| 2021-09-28 | $18.10 | $25.52 | 26,643,200 | — | — |
| 2021-09-27 | $17.95 | $25.30 | 20,717,300 | — | — |
| 2021-09-24 | $18.03 | $25.42 | 13,371,200 | — | — |
| 2021-09-23 | $18.23 | $25.70 | 19,733,600 | — | — |
| 2021-09-22 | $18.45 | $26.01 | 17,054,600 | — | — |
| 2021-09-21 | $18.49 | $26.07 | 18,250,800 | — | — |
| 2021-09-20 | $18.65 | $26.29 | 23,097,600 | — | — |
| 2021-09-17 | $18.36 | $25.88 | 23,293,300 | — | — |
| 2021-09-16 | $18.51 | $26.09 | 40,452,100 | — | — |
| 2021-09-15 | $19.36 | $27.29 | 15,031,000 | — | — |
| 2021-09-14 | $19.50 | $27.49 | 16,122,800 | — | — |
| 2021-09-13 | $19.47 | $27.45 | 15,877,300 | — | — |
| 2021-09-10 | $19.35 | $27.28 | 14,659,500 | — | — |
| 2021-09-09 | $19.69 | $27.76 | 16,143,300 | — | — |
| 2021-09-08 | $19.86 | $28.00 | 19,809,100 | — | — |
| 2021-09-07 | $19.85 | $27.98 | 20,115,000 | — | — |
| 2021-09-03 | $20.30 | $28.62 | 20,232,600 | — | — |
| 2021-09-02 | $19.87 | $28.01 | 13,194,100 | — | — |
| 2021-09-01 | $19.81 | $27.93 | 13,679,700 | — | — |
| 2021-08-31 | $20.07 | $28.29 | 11,990,000 | — | — |
| 2021-08-30 | $19.81 | $27.93 | 13,046,800 | — | — |
| 2021-08-27 | $20.24 | $28.21 | 14,378,000 | — | — |
| 2021-08-26 | $19.73 | $27.50 | 9,865,000 | — | — |
| 2021-08-25 | $19.85 | $27.67 | 11,031,100 | — | — |
| 2021-08-24 | $20.12 | $28.04 | 12,228,800 | — | — |
| 2021-08-23 | $20.15 | $28.08 | 22,050,400 | — | — |
| 2021-08-20 | $19.23 | $26.80 | 12,678,700 | — | — |
| 2021-08-19 | $19.13 | $26.66 | 19,626,900 | — | — |
| 2021-08-18 | $19.46 | $27.12 | 21,364,400 | — | — |
| 2021-08-17 | $19.97 | $27.83 | 15,532,400 | — | — |
| 2021-08-16 | $20.19 | $28.14 | 15,391,300 | — | — |
| 2021-08-13 | $20.27 | $28.25 | 13,115,200 | — | — |
| 2021-08-12 | $20.05 | $27.94 | 12,266,000 | — | — |
| 2021-08-11 | $20.31 | $28.31 | 15,127,700 | — | — |
| 2021-08-10 | $19.84 | $27.65 | 26,957,100 | — | — |
| 2021-08-09 | $20.56 | $28.66 | 24,458,900 | — | — |
| 2021-08-06 | $20.80 | $28.99 | 29,729,100 | — | — |
| 2021-08-05 | $21.26 | $29.63 | 11,553,900 | — | — |
| 2021-08-04 | $21.65 | $30.17 | 16,792,000 | — | — |
| 2021-08-03 | $21.72 | $30.27 | 10,743,900 | — | — |
| 2021-08-02 | $21.57 | $30.06 | 12,234,400 | — | — |
| 2021-07-30 | $21.77 | $30.34 | 10,184,000 | — | — |
| 2021-07-29 | $21.81 | $30.40 | 16,416,200 | — | — |
| 2021-07-28 | $21.34 | $29.74 | 11,952,500 | — | — |
| 2021-07-27 | $20.99 | $29.25 | 10,501,600 | — | — |
| 2021-07-26 | $20.82 | $29.02 | 10,282,500 | — | — |
| 2021-07-23 | $20.63 | $28.75 | 10,308,500 | — | — |
| 2021-07-22 | $20.74 | $28.91 | 10,176,900 | — | — |
| 2021-07-21 | $20.90 | $29.13 | 12,057,400 | — | — |
| 2021-07-20 | $20.72 | $28.88 | 16,237,100 | — | — |
| 2021-07-19 | $20.54 | $28.63 | 20,149,400 | — | — |
| 2021-07-16 | $20.86 | $29.07 | 17,418,100 | — | — |
| 2021-07-15 | $21.27 | $29.64 | 12,845,400 | — | — |
| 2021-07-14 | $21.33 | $29.73 | 13,168,200 | — | — |
| 2021-07-13 | $21.14 | $29.46 | 14,865,200 | — | — |
| 2021-07-12 | $20.83 | $29.03 | 10,528,100 | — | — |
| 2021-07-09 | $21.13 | $29.45 | 10,654,400 | — | — |
| 2021-07-08 | $20.72 | $28.88 | 14,453,900 | — | — |
| 2021-07-07 | $21.19 | $29.53 | 9,320,000 | — | — |
| 2021-07-06 | $21.29 | $29.67 | 20,210,100 | — | — |
| 2021-07-02 | $20.79 | $28.98 | 10,718,700 | — | — |
| 2021-07-01 | $20.58 | $28.68 | 12,980,100 | — | — |
| 2021-06-30 | $20.68 | $28.82 | 10,543,800 | — | — |
| 2021-06-29 | $20.53 | $28.61 | 12,433,600 | — | — |
| 2021-06-28 | $20.70 | $28.85 | 12,068,600 | — | — |
| 2021-06-25 | $20.89 | $29.11 | 11,269,700 | — | — |
| 2021-06-24 | $20.97 | $29.23 | 10,546,000 | — | — |
| 2021-06-23 | $20.96 | $29.21 | 10,329,300 | — | — |
| 2021-06-22 | $21.08 | $29.38 | 12,925,300 | — | — |
| 2021-06-21 | $21.15 | $29.48 | 15,733,900 | — | — |
| 2021-06-18 | $20.75 | $28.92 | 30,229,400 | — | — |
| 2021-06-17 | $21.03 | $29.31 | 37,068,400 | — | — |
| 2021-06-16 | $22.45 | $31.29 | 21,393,900 | — | — |
| 2021-06-15 | $22.79 | $31.76 | 11,167,000 | — | — |
| 2021-06-14 | $23.15 | $32.26 | 13,119,100 | — | — |
| 2021-06-11 | $23.23 | $32.38 | 10,951,900 | — | — |
| 2021-06-10 | $23.71 | $33.05 | 13,176,400 | — | — |
| 2021-06-09 | $23.01 | $32.07 | 10,446,300 | — | — |
| 2021-06-08 | $23.12 | $32.22 | 10,678,600 | — | — |
| 2021-06-07 | $23.41 | $32.63 | 10,957,900 | — | — |
| 2021-06-04 | $23.46 | $32.70 | 13,415,400 | — | — |
| 2021-06-03 | $23.21 | $32.35 | 21,158,500 | — | — |
| 2021-06-02 | $24.17 | $33.69 | 9,600,400 | — | — |
| 2021-06-01 | $24.26 | $33.81 | 17,551,000 | — | — |
| 2021-05-28 | $24.08 | $33.56 | 20,374,400 | — | — |
| 2021-05-27 | $23.86 | $33.25 | 20,866,100 | — | — |
| 2021-05-26 | $24.58 | $33.94 | 15,210,300 | — | — |
| 2021-05-25 | $24.58 | $33.94 | 19,350,300 | — | — |
| 2021-05-24 | $24.68 | $34.08 | 9,151,000 | — | — |
| 2021-05-21 | $24.70 | $34.10 | 14,492,400 | — | — |
| 2021-05-20 | $24.81 | $34.25 | 13,655,600 | — | — |
| 2021-05-19 | $24.59 | $33.95 | 23,518,100 | — | — |
| 2021-05-18 | $25.11 | $34.67 | 19,029,600 | — | — |
| 2021-05-17 | $25.27 | $34.89 | 30,193,700 | — | — |
| 2021-05-14 | $24.02 | $33.16 | 9,892,200 | — | — |
| 2021-05-13 | $23.58 | $32.56 | 11,594,100 | — | — |
| 2021-05-12 | $23.53 | $32.49 | 14,419,600 | — | — |
| 2021-05-11 | $23.95 | $33.07 | 13,963,000 | — | — |
| 2021-05-10 | $23.93 | $33.04 | 19,519,200 | — | — |
| 2021-05-07 | $23.92 | $33.03 | 24,229,400 | — | — |
| 2021-05-06 | $23.55 | $32.52 | 34,497,200 | — | — |
| 2021-05-05 | $22.25 | $30.72 | 13,395,800 | — | — |
| 2021-05-04 | $22.01 | $30.39 | 16,850,300 | — | — |
| 2021-05-03 | $22.23 | $30.69 | 17,421,100 | — | — |
| 2021-04-30 | $21.25 | $29.34 | 13,664,100 | — | — |
| 2021-04-29 | $21.35 | $29.48 | 20,897,100 | — | — |
| 2021-04-28 | $21.76 | $30.04 | 17,101,500 | — | — |
| 2021-04-27 | $21.64 | $29.88 | 15,740,400 | — | — |
| 2021-04-26 | $22.16 | $30.60 | 8,943,000 | — | — |
| 2021-04-23 | $22.21 | $30.67 | 11,583,100 | — | — |
| 2021-04-22 | $22.41 | $30.94 | 14,527,200 | — | — |
| 2021-04-21 | $22.74 | $31.40 | 13,479,700 | — | — |
| 2021-04-20 | $22.40 | $30.93 | 15,561,700 | — | — |
| 2021-04-19 | $22.11 | $30.53 | 13,797,000 | — | — |
| 2021-04-16 | $22.23 | $30.69 | 22,401,000 | — | — |
| 2021-04-15 | $21.98 | $30.35 | 22,947,900 | — | — |
| 2021-04-14 | $21.11 | $29.15 | 13,973,900 | — | — |
| 2021-04-13 | $21.10 | $29.13 | 21,067,000 | — | — |
| 2021-04-12 | $20.99 | $28.98 | 15,850,900 | — | — |
| 2021-04-09 | $21.21 | $29.28 | 14,054,100 | — | — |
| 2021-04-08 | $21.16 | $29.22 | 19,201,900 | — | — |
| 2021-04-07 | $20.67 | $28.54 | 12,997,200 | — | — |
| 2021-04-06 | $20.88 | $28.83 | 18,430,800 | — | — |
| 2021-04-05 | $20.63 | $28.48 | 19,371,200 | — | — |
| 2021-04-01 | $20.37 | $28.12 | 13,040,600 | — | — |
| 2021-03-31 | $19.80 | $27.34 | 14,160,100 | — | — |
| 2021-03-30 | $19.51 | $26.94 | 14,899,400 | — | — |
| 2021-03-29 | $20.16 | $27.83 | 17,532,700 | — | — |
| 2021-03-26 | $20.00 | $27.61 | 20,956,700 | — | — |
| 2021-03-25 | $19.73 | $27.24 | 23,092,500 | — | — |
| 2021-03-24 | $20.16 | $27.83 | 16,838,800 | — | — |
| 2021-03-23 | $20.24 | $27.95 | 17,602,100 | — | — |
| 2021-03-22 | $20.62 | $28.47 | 12,354,400 | — | — |
| 2021-03-19 | $20.96 | $28.94 | 24,422,100 | — | — |
| 2021-03-18 | $20.86 | $28.80 | 13,132,100 | — | — |
| 2021-03-17 | $21.13 | $29.17 | 20,170,700 | — | — |
| 2021-03-16 | $20.71 | $28.59 | 12,121,800 | — | — |
| 2021-03-15 | $20.77 | $28.68 | 16,161,100 | — | — |
| 2021-03-12 | $20.32 | $28.06 | 12,741,900 | — | — |
| 2021-03-11 | $20.31 | $28.04 | 14,448,800 | — | — |
| 2021-03-10 | $20.12 | $27.78 | 16,621,900 | — | — |
| 2021-03-09 | $19.99 | $27.60 | 19,423,900 | — | — |
| 2021-03-08 | $19.50 | $26.92 | 14,384,800 | — | — |
| 2021-03-05 | $19.84 | $27.39 | 20,863,100 | — | — |
| 2021-03-04 | $19.54 | $26.98 | 28,469,200 | — | — |
| 2021-03-03 | $19.50 | $26.92 | 21,362,600 | — | — |
| 2021-03-02 | $19.86 | $27.42 | 25,720,900 | — | — |
| 2021-03-01 | $18.97 | $26.19 | 24,088,800 | — | — |
| 2021-02-26 | $18.67 | $25.78 | 32,846,000 | — | — |
| 2021-02-25 | $19.45 | $26.73 | 25,862,400 | — | — |
| 2021-02-24 | $20.10 | $27.62 | 17,803,400 | — | — |
| 2021-02-23 | $20.16 | $27.71 | 22,904,400 | — | — |
| 2021-02-22 | $20.53 | $28.21 | 28,933,900 | — | — |
| 2021-02-19 | $19.78 | $27.18 | 38,062,300 | — | — |
| 2021-02-18 | $20.32 | $27.93 | 29,436,500 | — | — |
| 2021-02-17 | $20.83 | $28.63 | 35,655,500 | — | — |
| 2021-02-16 | $21.70 | $29.82 | 18,692,700 | — | — |
| 2021-02-12 | $22.15 | $30.44 | 14,573,000 | — | — |
| 2021-02-11 | $22.19 | $30.50 | 12,689,500 | — | — |
| 2021-02-10 | $22.51 | $30.94 | 11,056,700 | — | — |
| 2021-02-09 | $22.43 | $30.83 | 12,879,100 | — | — |
| 2021-02-08 | $22.46 | $30.87 | 11,633,900 | — | — |
| 2021-02-05 | $22.33 | $30.69 | 17,395,800 | — | — |
| 2021-02-04 | $21.99 | $30.22 | 17,676,700 | — | — |
| 2021-02-03 | $22.34 | $30.70 | 11,032,200 | — | — |
| 2021-02-02 | $22.34 | $30.70 | 15,373,500 | — | — |
| 2021-02-01 | $22.54 | $30.98 | 25,095,500 | — | — |
| 2021-01-29 | $22.37 | $30.74 | 25,413,900 | — | — |
| 2021-01-28 | $22.36 | $30.73 | 23,204,400 | — | — |
| 2021-01-27 | $21.99 | $30.22 | 32,615,300 | — | — |
| 2021-01-26 | $23.28 | $31.99 | 11,643,800 | — | — |
| 2021-01-25 | $23.44 | $32.21 | 15,448,600 | — | — |
| 2021-01-22 | $23.47 | $32.25 | 13,121,400 | — | — |
| 2021-01-21 | $23.68 | $32.54 | 14,076,300 | — | — |
| 2021-01-20 | $23.83 | $32.75 | 17,136,400 | — | — |
| 2021-01-19 | $23.39 | $32.14 | 16,575,400 | — | — |
| 2021-01-15 | $23.14 | $31.80 | 16,309,900 | — | — |
| 2021-01-14 | $23.68 | $32.54 | 15,120,900 | — | — |
| 2021-01-13 | $23.60 | $32.43 | 17,298,500 | — | — |
| 2021-01-12 | $23.54 | $32.35 | 22,550,300 | — | — |
| 2021-01-11 | $23.52 | $32.32 | 21,563,700 | — | — |
| 2021-01-08 | $23.97 | $32.94 | 25,824,800 | — | — |
| 2021-01-07 | $24.77 | $34.04 | 18,996,000 | — | — |
| 2021-01-06 | $24.50 | $33.67 | 30,367,800 | — | — |
| 2021-01-05 | $24.28 | $33.37 | 30,884,800 | — | — |
| 2021-01-04 | $24.62 | $33.84 | 41,044,700 | — | — |