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
- 1987-04-06 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 | $24.06 | $65.47 | 3,861,300 | — | — |
| 2021-12-30 | $23.95 | $65.17 | 3,986,500 | — | — |
| 2021-12-29 | $24.27 | $66.04 | 4,302,800 | — | — |
| 2021-12-28 | $24.58 | $66.88 | 3,180,000 | — | — |
| 2021-12-27 | $24.62 | $66.99 | 3,437,300 | — | — |
| 2021-12-23 | $24.22 | $65.90 | 3,146,600 | — | — |
| 2021-12-22 | $23.92 | $65.08 | 3,421,900 | — | — |
| 2021-12-21 | $23.79 | $64.73 | 6,491,900 | — | — |
| 2021-12-20 | $23.07 | $62.77 | 7,535,000 | — | — |
| 2021-12-17 | $23.68 | $64.43 | 19,815,400 | — | — |
| 2021-12-16 | $24.27 | $66.04 | 7,545,500 | — | — |
| 2021-12-15 | $23.83 | $64.84 | 8,881,200 | — | — |
| 2021-12-14 | $24.08 | $65.52 | 8,449,600 | — | — |
| 2021-12-13 | $24.56 | $66.83 | 7,927,000 | — | — |
| 2021-12-10 | $25.44 | $69.22 | 5,996,700 | — | — |
| 2021-12-09 | $24.87 | $67.67 | 4,315,100 | — | — |
| 2021-12-08 | $24.95 | $67.89 | 5,565,700 | — | — |
| 2021-12-07 | $24.88 | $67.70 | 8,147,500 | — | — |
| 2021-12-06 | $24.42 | $66.44 | 7,015,500 | — | — |
| 2021-12-03 | $23.94 | $65.14 | 7,949,500 | — | — |
| 2021-12-02 | $24.00 | $65.30 | 9,414,700 | — | — |
| 2021-12-01 | $23.42 | $63.72 | 9,814,200 | — | — |
| 2021-11-30 | $23.34 | $63.51 | 31,133,200 | — | — |
| 2021-11-29 | $23.53 | $64.02 | 11,140,400 | — | — |
| 2021-11-26 | $23.06 | $62.74 | 7,881,300 | — | — |
| 2021-11-24 | $24.12 | $65.63 | 8,001,300 | — | — |
| 2021-11-23 | $23.76 | $64.65 | 9,700,000 | — | — |
| 2021-11-22 | $22.65 | $61.63 | 8,980,300 | — | — |
| 2021-11-19 | $22.55 | $61.36 | 9,780,700 | — | — |
| 2021-11-18 | $23.93 | $65.11 | 6,362,500 | — | — |
| 2021-11-17 | $24.34 | $66.23 | 8,713,000 | — | — |
| 2021-11-16 | $25.22 | $68.62 | 7,896,900 | — | — |
| 2021-11-15 | $24.73 | $67.29 | 6,228,400 | — | — |
| 2021-11-12 | $24.36 | $66.28 | 5,480,500 | — | — |
| 2021-11-11 | $24.34 | $66.23 | 4,447,100 | — | — |
| 2021-11-10 | $24.08 | $65.52 | 7,531,700 | — | — |
| 2021-11-09 | $25.28 | $68.78 | 7,184,400 | — | — |
| 2021-11-08 | $24.90 | $67.75 | 8,347,100 | — | — |
| 2021-11-05 | $24.80 | $67.48 | 6,758,600 | — | — |
| 2021-11-04 | $24.94 | $67.86 | 9,392,800 | — | — |
| 2021-11-03 | $25.33 | $68.92 | 7,575,000 | — | — |
| 2021-11-02 | $25.90 | $70.47 | 9,127,100 | — | — |
| 2021-11-01 | $25.81 | $70.23 | 6,731,300 | — | — |
| 2021-10-29 | $25.08 | $67.75 | 8,744,700 | — | — |
| 2021-10-28 | $25.37 | $68.53 | 8,114,500 | — | — |
| 2021-10-27 | $25.01 | $67.56 | 9,178,800 | — | — |
| 2021-10-26 | $25.69 | $69.40 | 13,011,800 | — | — |
| 2021-10-25 | $25.16 | $67.97 | 15,603,000 | — | — |
| 2021-10-22 | $24.64 | $66.56 | 10,298,300 | — | — |
| 2021-10-21 | $24.27 | $65.56 | 17,613,600 | — | — |
| 2021-10-20 | $25.35 | $68.48 | 23,532,100 | — | — |
| 2021-10-19 | $26.87 | $72.59 | 12,608,000 | — | — |
| 2021-10-18 | $26.96 | $72.83 | 12,523,600 | — | — |
| 2021-10-15 | $26.89 | $72.64 | 13,012,700 | — | — |
| 2021-10-14 | $26.83 | $72.48 | 8,306,400 | — | — |
| 2021-10-13 | $26.25 | $70.91 | 10,051,700 | — | — |
| 2021-10-12 | $25.75 | $69.56 | 10,808,200 | — | — |
| 2021-10-11 | $25.45 | $68.75 | 8,780,200 | — | — |
| 2021-10-08 | $25.24 | $68.18 | 7,635,600 | — | — |
| 2021-10-07 | $24.79 | $66.97 | 9,940,400 | — | — |
| 2021-10-06 | $24.78 | $66.94 | 12,159,400 | — | — |
| 2021-10-05 | $25.34 | $68.45 | 7,280,700 | — | — |
| 2021-10-04 | $25.45 | $68.75 | 11,063,100 | — | — |
| 2021-10-01 | $25.18 | $68.02 | 7,791,100 | — | — |
| 2021-09-30 | $24.73 | $66.81 | 9,607,600 | — | — |
| 2021-09-29 | $25.05 | $67.67 | 8,202,800 | — | — |
| 2021-09-28 | $24.92 | $67.32 | 11,749,600 | — | — |
| 2021-09-27 | $24.92 | $67.32 | 10,096,300 | — | — |
| 2021-09-24 | $24.22 | $65.43 | 6,938,300 | — | — |
| 2021-09-23 | $24.04 | $64.94 | 10,449,200 | — | — |
| 2021-09-22 | $23.44 | $63.32 | 8,430,700 | — | — |
| 2021-09-21 | $23.24 | $62.78 | 10,417,300 | — | — |
| 2021-09-20 | $22.88 | $61.81 | 10,931,700 | — | — |
| 2021-09-17 | $23.94 | $64.67 | 30,925,500 | — | — |
| 2021-09-16 | $24.39 | $65.89 | 8,721,700 | — | — |
| 2021-09-15 | $25.13 | $67.89 | 13,137,400 | — | — |
| 2021-09-14 | $24.34 | $65.75 | 7,745,400 | — | — |
| 2021-09-13 | $24.39 | $65.89 | 7,840,700 | — | — |
| 2021-09-10 | $23.86 | $64.45 | 7,367,800 | — | — |
| 2021-09-09 | $23.51 | $63.51 | 7,831,200 | — | — |
| 2021-09-08 | $22.71 | $61.35 | 4,514,200 | — | — |
| 2021-09-07 | $23.02 | $62.19 | 5,624,200 | — | — |
| 2021-09-03 | $23.16 | $62.56 | 3,041,100 | — | — |
| 2021-09-02 | $23.35 | $63.08 | 5,143,400 | — | — |
| 2021-09-01 | $22.50 | $60.78 | 4,302,700 | — | — |
| 2021-08-31 | $22.78 | $61.54 | 7,632,600 | — | — |
| 2021-08-30 | $22.80 | $61.59 | 4,520,300 | — | — |
| 2021-08-27 | $23.07 | $62.32 | 6,249,800 | — | — |
| 2021-08-26 | $22.30 | $60.24 | 7,989,200 | — | — |
| 2021-08-25 | $22.36 | $60.40 | 5,003,700 | — | — |
| 2021-08-24 | $22.19 | $59.94 | 6,738,500 | — | — |
| 2021-08-23 | $21.52 | $58.13 | 7,157,000 | — | — |
| 2021-08-20 | $20.43 | $55.19 | 9,542,600 | — | — |
| 2021-08-19 | $20.19 | $54.54 | 8,616,600 | — | — |
| 2021-08-18 | $21.18 | $57.22 | 5,460,100 | — | — |
| 2021-08-17 | $21.39 | $57.78 | 6,558,400 | — | — |
| 2021-08-16 | $21.28 | $57.49 | 5,816,900 | — | — |
| 2021-08-13 | $21.66 | $58.51 | 6,768,900 | — | — |
| 2021-08-12 | $21.35 | $57.67 | 3,606,500 | — | — |
| 2021-08-11 | $21.51 | $58.11 | 3,795,000 | — | — |
| 2021-08-10 | $21.36 | $57.70 | 5,117,700 | — | — |
| 2021-08-09 | $21.09 | $56.97 | 8,412,600 | — | — |
| 2021-08-06 | $21.19 | $56.76 | 6,393,300 | — | — |
| 2021-08-05 | $20.86 | $55.87 | 4,565,600 | — | — |
| 2021-08-04 | $20.63 | $55.26 | 6,517,200 | — | — |
| 2021-08-03 | $21.31 | $57.08 | 4,987,700 | — | — |
| 2021-08-02 | $20.86 | $55.87 | 8,021,100 | — | — |
| 2021-07-30 | $21.24 | $56.89 | 11,243,900 | — | — |
| 2021-07-29 | $21.18 | $56.73 | 5,337,600 | — | — |
| 2021-07-28 | $21.00 | $56.25 | 8,987,000 | — | — |
| 2021-07-27 | $20.67 | $55.36 | 8,094,200 | — | — |
| 2021-07-26 | $20.89 | $55.95 | 10,035,200 | — | — |
| 2021-07-23 | $20.21 | $54.13 | 12,320,700 | — | — |
| 2021-07-22 | $19.88 | $53.25 | 9,036,000 | — | — |
| 2021-07-21 | $20.23 | $54.18 | 14,733,900 | — | — |
| 2021-07-20 | $20.04 | $53.68 | 9,298,200 | — | — |
| 2021-07-19 | $19.65 | $52.63 | 9,150,800 | — | — |
| 2021-07-16 | $20.60 | $55.18 | 5,716,600 | — | — |
| 2021-07-15 | $21.22 | $56.84 | 5,717,000 | — | — |
| 2021-07-14 | $21.67 | $58.04 | 5,889,000 | — | — |
| 2021-07-13 | $22.37 | $59.92 | 6,424,500 | — | — |
| 2021-07-12 | $23.02 | $61.66 | 6,280,300 | — | — |
| 2021-07-09 | $22.73 | $60.88 | 5,645,400 | — | — |
| 2021-07-08 | $21.97 | $58.85 | 6,812,900 | — | — |
| 2021-07-07 | $22.26 | $59.62 | 6,672,500 | — | — |
| 2021-07-06 | $22.41 | $60.02 | 11,507,900 | — | — |
| 2021-07-02 | $23.55 | $63.08 | 8,048,600 | — | — |
| 2021-07-01 | $23.54 | $63.05 | 7,101,700 | — | — |
| 2021-06-30 | $22.87 | $61.26 | 5,793,900 | — | — |
| 2021-06-29 | $22.68 | $60.75 | 4,428,400 | — | — |
| 2021-06-28 | $22.65 | $60.67 | 6,832,200 | — | — |
| 2021-06-25 | $23.55 | $63.08 | 6,949,300 | — | — |
| 2021-06-24 | $23.55 | $63.08 | 5,500,000 | — | — |
| 2021-06-23 | $23.33 | $62.49 | 8,607,700 | — | — |
| 2021-06-22 | $23.89 | $63.99 | 4,707,500 | — | — |
| 2021-06-21 | $23.84 | $63.85 | 7,037,000 | — | — |
| 2021-06-18 | $22.67 | $60.72 | 15,598,600 | — | — |
| 2021-06-17 | $23.98 | $64.23 | 9,587,500 | — | — |
| 2021-06-16 | $24.70 | $66.16 | 5,751,800 | — | — |
| 2021-06-15 | $24.95 | $66.83 | 6,793,200 | — | — |
| 2021-06-14 | $24.74 | $66.26 | 12,729,100 | — | — |
| 2021-06-11 | $25.91 | $69.40 | 5,336,400 | — | — |
| 2021-06-10 | $25.51 | $68.33 | 5,495,300 | — | — |
| 2021-06-09 | $25.81 | $69.13 | 6,734,300 | — | — |
| 2021-06-08 | $25.95 | $69.51 | 5,380,600 | — | — |
| 2021-06-07 | $25.94 | $69.48 | 6,010,300 | — | — |
| 2021-06-04 | $26.02 | $69.69 | 9,386,500 | — | — |
| 2021-06-03 | $25.86 | $69.26 | 9,880,900 | — | — |
| 2021-06-02 | $26.27 | $70.36 | 10,875,200 | — | — |
| 2021-06-01 | $25.52 | $68.35 | 6,747,800 | — | — |
| 2021-05-28 | $24.40 | $65.35 | 5,327,200 | — | — |
| 2021-05-27 | $24.34 | $65.19 | 14,682,000 | — | — |
| 2021-05-26 | $24.17 | $64.74 | 10,776,500 | — | — |
| 2021-05-25 | $24.14 | $64.66 | 8,973,000 | — | — |
| 2021-05-24 | $25.15 | $67.36 | 6,439,100 | — | — |
| 2021-05-21 | $25.54 | $67.93 | 6,377,900 | — | — |
| 2021-05-20 | $25.39 | $67.53 | 6,086,400 | — | — |
| 2021-05-19 | $25.23 | $67.10 | 8,870,400 | — | — |
| 2021-05-18 | $25.81 | $68.64 | 8,940,600 | — | — |
| 2021-05-17 | $26.31 | $69.97 | 7,559,700 | — | — |
| 2021-05-14 | $25.10 | $66.75 | 7,097,800 | — | — |
| 2021-05-13 | $24.35 | $64.76 | 13,209,800 | — | — |
| 2021-05-12 | $23.97 | $63.75 | 11,932,700 | — | — |
| 2021-05-11 | $24.81 | $65.98 | 13,119,300 | — | — |
| 2021-05-10 | $24.63 | $65.50 | 12,150,300 | — | — |
| 2021-05-07 | $24.63 | $65.50 | 15,966,400 | — | — |
| 2021-05-06 | $23.07 | $61.36 | 10,928,300 | — | — |
| 2021-05-05 | $22.60 | $60.11 | 17,918,100 | — | — |
| 2021-05-04 | $21.57 | $57.37 | 10,941,900 | — | — |
| 2021-05-03 | $21.69 | $57.69 | 10,171,700 | — | — |
| 2021-04-30 | $20.08 | $53.40 | 11,436,600 | — | — |
| 2021-04-29 | $20.54 | $54.63 | 12,228,000 | — | — |
| 2021-04-28 | $20.25 | $53.86 | 9,709,500 | — | — |
| 2021-04-27 | $19.92 | $52.98 | 8,295,100 | — | — |
| 2021-04-26 | $20.14 | $53.56 | 8,211,100 | — | — |
| 2021-04-23 | $20.01 | $53.22 | 8,240,500 | — | — |
| 2021-04-22 | $19.82 | $52.71 | 9,291,700 | — | — |
| 2021-04-21 | $19.55 | $51.99 | 11,208,100 | — | — |
| 2021-04-20 | $19.51 | $51.89 | 13,491,800 | — | — |
| 2021-04-19 | $20.03 | $53.27 | 6,892,800 | — | — |
| 2021-04-16 | $20.10 | $53.46 | 7,861,500 | — | — |
| 2021-04-15 | $19.90 | $52.93 | 7,231,000 | — | — |
| 2021-04-14 | $20.35 | $54.12 | 10,735,900 | — | — |
| 2021-04-13 | $19.88 | $52.87 | 8,779,000 | — | — |
| 2021-04-12 | $20.09 | $53.43 | 8,244,000 | — | — |
| 2021-04-09 | $20.11 | $53.48 | 11,896,400 | — | — |
| 2021-04-08 | $20.71 | $55.08 | 13,464,400 | — | — |
| 2021-04-07 | $21.43 | $56.99 | 6,556,900 | — | — |
| 2021-04-06 | $21.25 | $56.52 | 8,315,300 | — | — |
| 2021-04-05 | $21.41 | $56.94 | 5,387,800 | — | — |
| 2021-04-01 | $21.73 | $57.79 | 9,454,000 | — | — |
| 2021-03-31 | $21.61 | $57.47 | 5,308,500 | — | — |
| 2021-03-30 | $21.73 | $57.79 | 5,138,800 | — | — |
| 2021-03-29 | $22.16 | $58.94 | 6,771,200 | — | — |
| 2021-03-26 | $22.34 | $59.41 | 6,041,200 | — | — |
| 2021-03-25 | $21.53 | $57.26 | 9,500,900 | — | — |
| 2021-03-24 | $22.07 | $58.70 | 7,478,900 | — | — |
| 2021-03-23 | $21.69 | $57.69 | 8,149,000 | — | — |
| 2021-03-22 | $22.31 | $59.33 | 9,762,600 | — | — |
| 2021-03-19 | $22.62 | $60.16 | 21,924,200 | — | — |
| 2021-03-18 | $22.98 | $61.12 | 9,264,800 | — | — |
| 2021-03-17 | $23.98 | $63.78 | 9,413,100 | — | — |
| 2021-03-16 | $23.02 | $61.22 | 9,156,300 | — | — |
| 2021-03-15 | $24.22 | $64.41 | 5,931,300 | — | — |
| 2021-03-12 | $24.37 | $64.81 | 7,763,100 | — | — |
| 2021-03-11 | $24.16 | $64.25 | 8,986,000 | — | — |
| 2021-03-10 | $24.38 | $64.84 | 7,699,500 | — | — |
| 2021-03-09 | $23.95 | $63.70 | 8,403,400 | — | — |
| 2021-03-08 | $24.33 | $64.71 | 9,542,700 | — | — |
| 2021-03-05 | $24.35 | $64.76 | 13,361,500 | — | — |
| 2021-03-04 | $24.03 | $63.91 | 12,831,900 | — | — |
| 2021-03-03 | $24.46 | $65.05 | 11,263,200 | — | — |
| 2021-03-02 | $24.37 | $64.81 | 10,530,300 | — | — |
| 2021-03-01 | $24.98 | $66.44 | 11,466,200 | — | — |
| 2021-02-26 | $24.48 | $65.11 | 10,833,100 | — | — |
| 2021-02-25 | $24.73 | $65.77 | 6,680,300 | — | — |
| 2021-02-24 | $25.15 | $66.89 | 7,150,300 | — | — |
| 2021-02-23 | $23.91 | $63.59 | 6,420,700 | — | — |
| 2021-02-22 | $24.13 | $64.18 | 6,767,800 | — | — |
| 2021-02-19 | $23.40 | $62.23 | 4,616,800 | — | — |
| 2021-02-18 | $23.08 | $61.38 | 5,053,000 | — | — |
| 2021-02-17 | $23.55 | $62.63 | 5,462,700 | — | — |
| 2021-02-16 | $23.23 | $61.78 | 7,240,700 | — | — |
| 2021-02-12 | $22.70 | $60.37 | 4,895,800 | — | — |
| 2021-02-11 | $22.53 | $59.92 | 5,500,600 | — | — |
| 2021-02-10 | $23.01 | $61.20 | 6,245,200 | — | — |
| 2021-02-09 | $22.27 | $59.23 | 4,252,400 | — | — |
| 2021-02-08 | $22.55 | $59.97 | 4,331,200 | — | — |
| 2021-02-05 | $22.08 | $58.24 | 4,783,200 | — | — |
| 2021-02-04 | $22.36 | $58.98 | 7,338,200 | — | — |
| 2021-02-03 | $21.40 | $56.45 | 4,688,300 | — | — |
| 2021-02-02 | $20.39 | $53.79 | 4,098,500 | — | — |
| 2021-02-01 | $20.31 | $53.58 | 3,956,500 | — | — |
| 2021-01-29 | $20.09 | $52.99 | 7,079,100 | — | — |
| 2021-01-28 | $20.60 | $54.34 | 5,261,100 | — | — |
| 2021-01-27 | $20.41 | $53.84 | 7,279,200 | — | — |
| 2021-01-26 | $20.61 | $54.37 | 7,515,700 | — | — |
| 2021-01-25 | $21.05 | $55.53 | 8,287,300 | — | — |
| 2021-01-22 | $22.17 | $58.48 | 7,016,000 | — | — |
| 2021-01-21 | $22.55 | $59.48 | 10,725,400 | — | — |
| 2021-01-20 | $22.89 | $60.38 | 7,008,500 | — | — |
| 2021-01-19 | $22.87 | $60.33 | 12,059,900 | — | — |
| 2021-01-15 | $22.87 | $60.33 | 6,391,600 | — | — |
| 2021-01-14 | $23.71 | $62.54 | 7,846,000 | — | — |
| 2021-01-13 | $23.00 | $60.67 | 4,843,400 | — | — |
| 2021-01-12 | $23.04 | $60.78 | 5,394,600 | — | — |
| 2021-01-11 | $22.65 | $59.75 | 4,140,000 | — | — |
| 2021-01-08 | $22.47 | $59.27 | 5,298,400 | — | — |
| 2021-01-07 | $22.67 | $59.80 | 5,536,700 | — | — |
| 2021-01-06 | $22.16 | $58.46 | 8,205,500 | — | — |
| 2021-01-05 | $21.26 | $56.08 | 7,773,900 | — | — |
| 2021-01-04 | $21.02 | $55.45 | 4,973,500 | — | — |