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
- 1994-03-29 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 | $27.61 | $41.16 | 1,375,300 | — | — |
| 2021-12-30 | $27.53 | $41.04 | 1,461,100 | — | — |
| 2021-12-29 | $27.93 | $41.63 | 1,569,700 | — | — |
| 2021-12-28 | $28.18 | $42.01 | 2,057,600 | — | — |
| 2021-12-27 | $28.15 | $41.96 | 2,050,900 | — | — |
| 2021-12-23 | $27.99 | $41.72 | 5,398,800 | — | — |
| 2021-12-22 | $27.60 | $41.14 | 3,282,600 | — | — |
| 2021-12-21 | $26.84 | $40.01 | 5,696,200 | — | — |
| 2021-12-20 | $25.70 | $38.31 | 7,583,600 | — | — |
| 2021-12-17 | $24.85 | $37.04 | 1,843,500 | — | — |
| 2021-12-16 | $24.72 | $36.85 | 3,136,100 | — | — |
| 2021-12-15 | $25.06 | $37.36 | 5,632,800 | — | — |
| 2021-12-14 | $24.49 | $36.51 | 5,017,700 | — | — |
| 2021-12-13 | $24.11 | $35.94 | 2,589,700 | — | — |
| 2021-12-10 | $24.38 | $36.34 | 1,466,800 | — | — |
| 2021-12-09 | $24.76 | $36.91 | 1,725,800 | — | — |
| 2021-12-08 | $25.40 | $37.86 | 1,130,000 | — | — |
| 2021-12-07 | $25.19 | $37.55 | 2,333,500 | — | — |
| 2021-12-06 | $24.34 | $36.28 | 2,732,700 | — | — |
| 2021-12-03 | $23.73 | $35.37 | 2,997,700 | — | — |
| 2021-12-02 | $23.46 | $34.97 | 3,404,100 | — | — |
| 2021-12-01 | $23.00 | $34.28 | 3,324,200 | — | — |
| 2021-11-30 | $23.84 | $35.54 | 3,517,800 | — | — |
| 2021-11-29 | $24.95 | $37.19 | 3,104,500 | — | — |
| 2021-11-26 | $25.25 | $37.64 | 2,402,500 | — | — |
| 2021-11-24 | $26.11 | $38.92 | 1,280,200 | — | — |
| 2021-11-23 | $26.03 | $38.80 | 5,917,700 | — | — |
| 2021-11-22 | $25.54 | $38.07 | 2,086,800 | — | — |
| 2021-11-19 | $26.01 | $38.77 | 2,413,500 | — | — |
| 2021-11-18 | $26.18 | $39.03 | 1,515,400 | — | — |
| 2021-11-17 | $26.15 | $38.98 | 1,622,200 | — | — |
| 2021-11-16 | $26.57 | $39.61 | 2,282,600 | — | — |
| 2021-11-15 | $26.84 | $40.01 | 1,943,300 | — | — |
| 2021-11-12 | $26.44 | $39.41 | 1,210,500 | — | — |
| 2021-11-11 | $26.79 | $39.93 | 1,578,400 | — | — |
| 2021-11-10 | $27.02 | $40.28 | 1,650,300 | — | — |
| 2021-11-09 | $27.54 | $41.05 | 1,445,200 | — | — |
| 2021-11-08 | $28.24 | $42.10 | 2,877,200 | — | — |
| 2021-11-05 | $27.98 | $41.71 | 3,428,100 | — | — |
| 2021-11-04 | $27.07 | $40.35 | 4,566,400 | — | — |
| 2021-11-03 | $27.25 | $40.62 | 3,464,800 | — | — |
| 2021-11-02 | $25.87 | $38.56 | 10,152,800 | — | — |
| 2021-11-01 | $28.53 | $42.53 | 4,325,600 | — | — |
| 2021-10-29 | $28.08 | $41.86 | 3,105,500 | — | — |
| 2021-10-28 | $27.60 | $41.14 | 2,591,000 | — | — |
| 2021-10-27 | $27.76 | $41.38 | 1,546,700 | — | — |
| 2021-10-26 | $28.53 | $42.53 | 1,058,900 | — | — |
| 2021-10-25 | $29.01 | $43.24 | 1,368,600 | — | — |
| 2021-10-22 | $28.72 | $42.81 | 1,157,900 | — | — |
| 2021-10-21 | $28.59 | $42.62 | 1,045,700 | — | — |
| 2021-10-20 | $28.70 | $42.78 | 776,100 | — | — |
| 2021-10-19 | $28.48 | $42.45 | 843,100 | — | — |
| 2021-10-18 | $28.07 | $41.84 | 1,000,700 | — | — |
| 2021-10-15 | $28.49 | $42.47 | 774,300 | — | — |
| 2021-10-14 | $28.43 | $42.38 | 1,248,500 | — | — |
| 2021-10-13 | $27.89 | $41.57 | 753,600 | — | — |
| 2021-10-12 | $27.86 | $41.53 | 832,000 | — | — |
| 2021-10-11 | $27.78 | $41.41 | 768,500 | — | — |
| 2021-10-08 | $27.85 | $41.51 | 768,600 | — | — |
| 2021-10-07 | $27.93 | $41.63 | 1,264,400 | — | — |
| 2021-10-06 | $27.59 | $41.13 | 1,664,400 | — | — |
| 2021-10-05 | $28.11 | $41.90 | 1,092,700 | — | — |
| 2021-10-04 | $27.99 | $41.72 | 1,245,400 | — | — |
| 2021-10-01 | $28.60 | $42.63 | 1,592,900 | — | — |
| 2021-09-30 | $27.85 | $41.51 | 1,299,700 | — | — |
| 2021-09-29 | $28.14 | $41.95 | 861,000 | — | — |
| 2021-09-28 | $28.31 | $42.20 | 1,172,200 | — | — |
| 2021-09-27 | $28.71 | $42.80 | 1,021,300 | — | — |
| 2021-09-24 | $28.86 | $43.02 | 1,945,900 | — | — |
| 2021-09-23 | $29.47 | $43.93 | 3,245,900 | — | — |
| 2021-09-22 | $28.39 | $42.32 | 1,769,900 | — | — |
| 2021-09-21 | $28.21 | $42.05 | 5,065,100 | — | — |
| 2021-09-20 | $26.11 | $38.92 | 3,425,000 | — | — |
| 2021-09-17 | $27.27 | $40.65 | 2,658,400 | — | — |
| 2021-09-16 | $27.55 | $41.07 | 1,755,800 | — | — |
| 2021-09-15 | $28.16 | $41.98 | 1,503,900 | — | — |
| 2021-09-14 | $28.66 | $42.72 | 2,560,500 | — | — |
| 2021-09-13 | $29.19 | $43.51 | 3,180,100 | — | — |
| 2021-09-10 | $28.45 | $42.41 | 1,484,800 | — | — |
| 2021-09-09 | $28.62 | $42.66 | 1,756,400 | — | — |
| 2021-09-08 | $28.50 | $42.48 | 2,045,900 | — | — |
| 2021-09-07 | $29.23 | $43.57 | 1,801,400 | — | — |
| 2021-09-03 | $29.33 | $43.72 | 1,314,700 | — | — |
| 2021-09-02 | $29.44 | $43.88 | 1,269,300 | — | — |
| 2021-09-01 | $28.85 | $43.01 | 3,072,000 | — | — |
| 2021-08-31 | $29.13 | $43.42 | 1,425,400 | — | — |
| 2021-08-30 | $29.12 | $43.41 | 1,657,800 | — | — |
| 2021-08-27 | $28.95 | $43.15 | 1,901,700 | — | — |
| 2021-08-26 | $28.10 | $41.89 | 1,708,200 | — | — |
| 2021-08-25 | $28.85 | $43.01 | 1,420,200 | — | — |
| 2021-08-24 | $28.66 | $42.72 | 1,733,300 | — | — |
| 2021-08-23 | $28.23 | $42.08 | 2,158,900 | — | — |
| 2021-08-20 | $27.96 | $41.68 | 1,804,400 | — | — |
| 2021-08-19 | $27.90 | $41.59 | 2,112,900 | — | — |
| 2021-08-18 | $28.18 | $42.01 | 2,279,800 | — | — |
| 2021-08-17 | $27.59 | $41.13 | 2,907,700 | — | — |
| 2021-08-16 | $27.53 | $41.04 | 2,855,300 | — | — |
| 2021-08-13 | $27.56 | $41.08 | 2,921,000 | — | — |
| 2021-08-12 | $27.14 | $40.46 | 3,023,700 | — | — |
| 2021-08-11 | $26.86 | $40.04 | 2,412,700 | — | — |
| 2021-08-10 | $27.06 | $40.34 | 2,298,400 | — | — |
| 2021-08-09 | $27.49 | $40.98 | 5,455,000 | — | — |
| 2021-08-06 | $26.67 | $39.76 | 2,796,800 | — | — |
| 2021-08-05 | $25.93 | $38.65 | 3,365,800 | — | — |
| 2021-08-04 | $25.04 | $37.33 | 7,619,000 | — | — |
| 2021-08-03 | $26.44 | $39.41 | 12,058,700 | — | — |
| 2021-08-02 | $29.65 | $44.20 | 2,579,800 | — | — |
| 2021-07-30 | $29.25 | $43.60 | 1,444,800 | — | — |
| 2021-07-29 | $29.59 | $44.11 | 1,274,000 | — | — |
| 2021-07-28 | $29.54 | $44.03 | 1,942,400 | — | — |
| 2021-07-27 | $28.10 | $41.89 | 924,200 | — | — |
| 2021-07-26 | $28.63 | $42.68 | 643,400 | — | — |
| 2021-07-23 | $28.60 | $42.63 | 1,907,300 | — | — |
| 2021-07-22 | $28.59 | $42.62 | 821,700 | — | — |
| 2021-07-21 | $29.03 | $43.27 | 1,217,900 | — | — |
| 2021-07-20 | $28.38 | $42.30 | 1,697,500 | — | — |
| 2021-07-19 | $27.15 | $40.47 | 3,154,900 | — | — |
| 2021-07-16 | $27.61 | $41.16 | 2,051,200 | — | — |
| 2021-07-15 | $28.45 | $42.41 | 1,911,600 | — | — |
| 2021-07-14 | $28.96 | $43.17 | 1,334,300 | — | — |
| 2021-07-13 | $29.37 | $43.78 | 1,048,800 | — | — |
| 2021-07-12 | $29.60 | $44.12 | 978,200 | — | — |
| 2021-07-09 | $29.28 | $43.65 | 1,091,200 | — | — |
| 2021-07-08 | $28.75 | $42.86 | 1,659,200 | — | — |
| 2021-07-07 | $29.04 | $43.29 | 1,743,700 | — | — |
| 2021-07-06 | $29.67 | $44.23 | 1,233,600 | — | — |
| 2021-07-02 | $29.89 | $44.56 | 962,000 | — | — |
| 2021-07-01 | $30.06 | $44.81 | 1,904,200 | — | — |
| 2021-06-30 | $29.32 | $43.71 | 2,480,000 | — | — |
| 2021-06-29 | $29.20 | $43.53 | 1,527,000 | — | — |
| 2021-06-28 | $29.45 | $43.90 | 1,883,400 | — | — |
| 2021-06-25 | $29.90 | $44.57 | 1,022,800 | — | — |
| 2021-06-24 | $29.71 | $44.29 | 1,552,100 | — | — |
| 2021-06-23 | $29.08 | $43.35 | 1,401,600 | — | — |
| 2021-06-22 | $29.22 | $43.56 | 1,315,800 | — | — |
| 2021-06-21 | $29.34 | $43.74 | 2,484,400 | — | — |
| 2021-06-18 | $29.31 | $43.69 | 3,537,600 | — | — |
| 2021-06-17 | $29.79 | $44.41 | 1,683,300 | — | — |
| 2021-06-16 | $29.91 | $44.59 | 3,292,400 | — | — |
| 2021-06-15 | $30.89 | $46.05 | 2,666,900 | — | — |
| 2021-06-14 | $31.53 | $47.00 | 1,466,400 | — | — |
| 2021-06-11 | $31.82 | $47.43 | 1,337,800 | — | — |
| 2021-06-10 | $31.56 | $47.04 | 1,345,300 | — | — |
| 2021-06-09 | $31.25 | $46.58 | 1,587,600 | — | — |
| 2021-06-08 | $31.28 | $46.63 | 2,298,400 | — | — |
| 2021-06-07 | $31.62 | $47.13 | 2,276,200 | — | — |
| 2021-06-04 | $31.33 | $46.70 | 1,514,700 | — | — |
| 2021-06-03 | $31.69 | $47.24 | 1,429,000 | — | — |
| 2021-06-02 | $31.89 | $47.54 | 3,280,500 | — | — |
| 2021-06-01 | $32.03 | $47.75 | 1,826,900 | — | — |
| 2021-05-28 | $32.16 | $47.94 | 1,572,800 | — | — |
| 2021-05-27 | $31.94 | $47.61 | 1,527,700 | — | — |
| 2021-05-26 | $31.96 | $47.64 | 2,014,000 | — | — |
| 2021-05-25 | $31.26 | $46.60 | 1,594,100 | — | — |
| 2021-05-24 | $31.33 | $46.70 | 1,546,400 | — | — |
| 2021-05-21 | $31.16 | $46.45 | 2,401,300 | — | — |
| 2021-05-20 | $31.55 | $47.03 | 4,303,800 | — | — |
| 2021-05-19 | $30.25 | $45.09 | 2,818,500 | — | — |
| 2021-05-18 | $29.75 | $44.35 | 2,264,400 | — | — |
| 2021-05-17 | $29.25 | $43.60 | 2,484,300 | — | — |
| 2021-05-14 | $29.07 | $43.33 | 1,789,600 | — | — |
| 2021-05-13 | $28.15 | $41.96 | 2,840,600 | — | — |
| 2021-05-12 | $27.92 | $41.62 | 3,750,700 | — | — |
| 2021-05-11 | $27.43 | $40.89 | 2,381,600 | — | — |
| 2021-05-10 | $27.53 | $41.04 | 3,178,900 | — | — |
| 2021-05-07 | $28.08 | $41.86 | 2,058,400 | — | — |
| 2021-05-06 | $27.76 | $41.38 | 2,829,400 | — | — |
| 2021-05-05 | $28.03 | $41.78 | 5,121,500 | — | — |
| 2021-05-04 | $27.94 | $41.65 | 10,324,500 | — | — |
| 2021-05-03 | $31.42 | $46.84 | 3,324,700 | — | — |
| 2021-04-30 | $32.17 | $47.95 | 2,016,200 | — | — |
| 2021-04-29 | $32.70 | $48.74 | 3,108,100 | — | — |
| 2021-04-28 | $32.54 | $48.51 | 10,512,200 | — | — |
| 2021-04-27 | $31.25 | $46.58 | 2,713,000 | — | — |
| 2021-04-26 | $30.80 | $45.91 | 2,759,100 | — | — |
| 2021-04-23 | $29.65 | $44.20 | 1,210,700 | — | — |
| 2021-04-22 | $29.47 | $43.93 | 979,000 | — | — |
| 2021-04-21 | $29.55 | $44.05 | 1,866,800 | — | — |
| 2021-04-20 | $28.44 | $42.39 | 3,239,100 | — | — |
| 2021-04-19 | $29.12 | $43.41 | 2,513,200 | — | — |
| 2021-04-16 | $30.03 | $44.76 | 1,882,200 | — | — |
| 2021-04-15 | $30.30 | $45.17 | 1,807,400 | — | — |
| 2021-04-14 | $30.26 | $45.11 | 3,130,000 | — | — |
| 2021-04-13 | $29.81 | $44.44 | 3,376,600 | — | — |
| 2021-04-12 | $29.95 | $44.64 | 2,573,000 | — | — |
| 2021-04-09 | $30.78 | $45.88 | 1,536,900 | — | — |
| 2021-04-08 | $30.77 | $45.87 | 2,060,800 | — | — |
| 2021-04-07 | $31.55 | $47.03 | 1,622,400 | — | — |
| 2021-04-06 | $31.24 | $46.57 | 2,611,700 | — | — |
| 2021-04-05 | $31.52 | $46.99 | 1,489,200 | — | — |
| 2021-04-01 | $31.71 | $47.27 | 2,098,000 | — | — |
| 2021-03-31 | $31.74 | $47.31 | 2,631,200 | — | — |
| 2021-03-30 | $31.04 | $46.27 | 1,417,000 | — | — |
| 2021-03-29 | $30.69 | $45.75 | 1,656,000 | — | — |
| 2021-03-26 | $31.00 | $46.21 | 1,505,700 | — | — |
| 2021-03-25 | $31.10 | $46.36 | 2,509,500 | — | — |
| 2021-03-24 | $30.71 | $45.78 | 3,488,800 | — | — |
| 2021-03-23 | $31.66 | $47.19 | 2,949,500 | — | — |
| 2021-03-22 | $32.96 | $49.13 | 2,085,300 | — | — |
| 2021-03-19 | $33.00 | $49.19 | 11,126,600 | — | — |
| 2021-03-18 | $32.84 | $48.95 | 11,463,700 | — | — |
| 2021-03-17 | $33.31 | $49.65 | 13,973,100 | — | — |
| 2021-03-16 | $33.38 | $49.76 | 12,166,200 | — | — |
| 2021-03-15 | $33.80 | $50.38 | 2,046,500 | — | — |
| 2021-03-12 | $33.34 | $49.70 | 5,394,500 | — | — |
| 2021-03-11 | $34.38 | $51.25 | 14,905,500 | — | — |
| 2021-03-10 | $32.82 | $48.92 | 9,561,900 | — | — |
| 2021-03-09 | $33.93 | $50.58 | 7,464,100 | — | — |
| 2021-03-08 | $33.08 | $49.31 | 9,881,600 | — | — |
| 2021-03-05 | $32.97 | $49.15 | 4,145,200 | — | — |
| 2021-03-04 | $31.90 | $47.55 | 5,108,100 | — | — |
| 2021-03-03 | $32.56 | $48.54 | 5,456,400 | — | — |
| 2021-03-02 | $32.28 | $48.12 | 4,338,900 | — | — |
| 2021-03-01 | $31.75 | $47.33 | 6,048,700 | — | — |
| 2021-02-26 | $31.42 | $46.84 | 7,557,600 | — | — |
| 2021-02-25 | $31.28 | $46.63 | 5,109,100 | — | — |
| 2021-02-24 | $31.05 | $46.28 | 5,446,000 | — | — |
| 2021-02-23 | $31.57 | $47.06 | 2,785,000 | — | — |
| 2021-02-22 | $31.63 | $47.15 | 2,852,100 | — | — |
| 2021-02-19 | $31.93 | $47.60 | 3,165,400 | — | — |
| 2021-02-18 | $31.58 | $47.07 | 4,023,600 | — | — |
| 2021-02-17 | $32.03 | $47.75 | 7,263,600 | — | — |
| 2021-02-16 | $31.32 | $46.69 | 7,624,800 | — | — |
| 2021-02-12 | $31.23 | $46.55 | 8,582,700 | — | — |
| 2021-02-11 | $30.11 | $44.88 | 7,192,300 | — | — |
| 2021-02-10 | $29.58 | $44.09 | 3,129,400 | — | — |
| 2021-02-09 | $29.20 | $43.53 | 4,101,800 | — | — |
| 2021-02-08 | $28.86 | $43.02 | 2,524,500 | — | — |
| 2021-02-05 | $28.13 | $41.93 | 3,384,200 | — | — |
| 2021-02-04 | $27.63 | $41.19 | 3,601,900 | — | — |
| 2021-02-03 | $27.30 | $40.69 | 3,023,900 | — | — |
| 2021-02-02 | $26.99 | $40.23 | 3,143,900 | — | — |
| 2021-02-01 | $25.83 | $38.50 | 3,227,500 | — | — |
| 2021-01-29 | $25.50 | $38.01 | 2,762,500 | — | — |
| 2021-01-28 | $25.70 | $38.31 | 4,638,200 | — | — |
| 2021-01-27 | $24.79 | $36.95 | 8,264,600 | — | — |
| 2021-01-26 | $26.45 | $39.43 | 5,463,400 | — | — |
| 2021-01-25 | $27.00 | $40.25 | 5,824,400 | — | — |
| 2021-01-22 | $26.66 | $39.74 | 3,723,700 | — | — |
| 2021-01-21 | $26.68 | $39.77 | 2,643,300 | — | — |
| 2021-01-20 | $27.01 | $40.26 | 3,941,800 | — | — |
| 2021-01-19 | $27.52 | $41.02 | 4,498,100 | — | — |
| 2021-01-15 | $26.37 | $39.31 | 4,554,500 | — | — |
| 2021-01-14 | $26.41 | $39.37 | 6,965,200 | — | — |
| 2021-01-13 | $25.80 | $38.46 | 13,071,600 | — | — |
| 2021-01-12 | $23.47 | $34.99 | 3,270,000 | — | — |
| 2021-01-11 | $23.50 | $35.03 | 2,424,500 | — | — |
| 2021-01-08 | $23.06 | $34.37 | 4,247,800 | — | — |
| 2021-01-07 | $22.83 | $34.03 | 2,519,400 | — | — |
| 2021-01-06 | $22.34 | $33.30 | 3,909,900 | — | — |
| 2021-01-05 | $21.82 | $32.53 | 2,928,500 | — | — |
| 2021-01-04 | $21.37 | $31.86 | 4,039,400 | — | — |