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
- 1990-03-26 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 | $28.91 | $46.90 | 1,127,700 | — | — |
| 2021-12-30 | $28.52 | $46.27 | 709,100 | — | — |
| 2021-12-29 | $28.47 | $46.19 | 835,400 | — | — |
| 2021-12-28 | $28.56 | $46.33 | 676,600 | — | — |
| 2021-12-27 | $29.08 | $47.17 | 1,423,100 | — | — |
| 2021-12-23 | $28.95 | $46.96 | 1,642,000 | — | — |
| 2021-12-22 | $27.91 | $45.28 | 1,871,100 | — | — |
| 2021-12-21 | $27.85 | $45.18 | 1,815,800 | — | — |
| 2021-12-20 | $25.99 | $42.16 | 2,144,900 | — | — |
| 2021-12-17 | $25.75 | $41.77 | 4,085,700 | — | — |
| 2021-12-16 | $24.60 | $39.91 | 2,423,800 | — | — |
| 2021-12-15 | $24.49 | $39.73 | 1,860,500 | — | — |
| 2021-12-14 | $23.76 | $38.54 | 1,793,400 | — | — |
| 2021-12-13 | $24.05 | $39.01 | 2,224,400 | — | — |
| 2021-12-10 | $24.96 | $40.49 | 1,001,000 | — | — |
| 2021-12-09 | $25.56 | $41.46 | 885,400 | — | — |
| 2021-12-08 | $26.07 | $42.29 | 1,106,600 | — | — |
| 2021-12-07 | $26.61 | $43.17 | 1,906,500 | — | — |
| 2021-12-06 | $25.45 | $41.29 | 1,985,900 | — | — |
| 2021-12-03 | $24.20 | $39.26 | 1,763,900 | — | — |
| 2021-12-02 | $25.16 | $40.82 | 3,454,000 | — | — |
| 2021-12-01 | $25.07 | $40.67 | 2,935,400 | — | — |
| 2021-11-30 | $27.02 | $43.83 | 2,084,600 | — | — |
| 2021-11-29 | $27.19 | $44.11 | 1,304,700 | — | — |
| 2021-11-26 | $27.19 | $44.11 | 1,266,100 | — | — |
| 2021-11-24 | $27.65 | $44.85 | 996,700 | — | — |
| 2021-11-23 | $27.78 | $45.07 | 1,533,200 | — | — |
| 2021-11-22 | $28.20 | $45.75 | 2,572,000 | — | — |
| 2021-11-19 | $27.57 | $44.40 | 3,525,600 | — | — |
| 2021-11-18 | $28.91 | $46.56 | 3,740,400 | — | — |
| 2021-11-17 | $29.44 | $47.41 | 2,328,000 | — | — |
| 2021-11-16 | $30.12 | $48.51 | 3,079,700 | — | — |
| 2021-11-15 | $29.64 | $47.73 | 1,778,500 | — | — |
| 2021-11-12 | $30.36 | $48.89 | 1,801,000 | — | — |
| 2021-11-11 | $30.51 | $49.14 | 1,668,100 | — | — |
| 2021-11-10 | $31.08 | $50.05 | 1,804,000 | — | — |
| 2021-11-09 | $32.26 | $51.95 | 3,502,600 | — | — |
| 2021-11-08 | $30.33 | $48.85 | 3,731,400 | — | — |
| 2021-11-05 | $31.79 | $51.20 | 1,854,500 | — | — |
| 2021-11-04 | $31.45 | $50.65 | 2,566,700 | — | — |
| 2021-11-03 | $31.34 | $50.47 | 1,472,900 | — | — |
| 2021-11-02 | $31.90 | $51.37 | 2,916,600 | — | — |
| 2021-11-01 | $31.89 | $51.36 | 5,341,900 | — | — |
| 2021-10-29 | $29.49 | $47.49 | 1,926,300 | — | — |
| 2021-10-28 | $29.18 | $46.99 | 2,803,500 | — | — |
| 2021-10-27 | $29.77 | $47.94 | 1,589,800 | — | — |
| 2021-10-26 | $30.12 | $48.51 | 1,489,800 | — | — |
| 2021-10-25 | $29.76 | $47.93 | 1,884,800 | — | — |
| 2021-10-22 | $29.37 | $47.30 | 1,615,800 | — | — |
| 2021-10-21 | $29.50 | $47.51 | 1,338,100 | — | — |
| 2021-10-20 | $29.68 | $47.80 | 2,438,900 | — | — |
| 2021-10-19 | $28.84 | $46.45 | 2,394,500 | — | — |
| 2021-10-18 | $29.07 | $46.82 | 2,337,500 | — | — |
| 2021-10-15 | $29.42 | $47.38 | 2,524,800 | — | — |
| 2021-10-14 | $29.29 | $47.17 | 1,637,800 | — | — |
| 2021-10-13 | $28.77 | $46.33 | 1,860,400 | — | — |
| 2021-10-12 | $29.07 | $46.82 | 1,896,100 | — | — |
| 2021-10-11 | $28.64 | $46.12 | 1,430,600 | — | — |
| 2021-10-08 | $28.21 | $45.43 | 1,623,300 | — | — |
| 2021-10-07 | $28.76 | $46.32 | 1,702,100 | — | — |
| 2021-10-06 | $28.08 | $45.22 | 2,367,700 | — | — |
| 2021-10-05 | $27.28 | $43.93 | 2,918,000 | — | — |
| 2021-10-04 | $27.73 | $44.66 | 2,093,200 | — | — |
| 2021-10-01 | $27.95 | $45.01 | 3,553,400 | — | — |
| 2021-09-30 | $26.32 | $42.39 | 2,139,100 | — | — |
| 2021-09-29 | $26.76 | $43.10 | 2,545,100 | — | — |
| 2021-09-28 | $26.60 | $42.84 | 3,032,500 | — | — |
| 2021-09-27 | $26.07 | $41.99 | 2,770,400 | — | — |
| 2021-09-24 | $24.93 | $40.15 | 3,715,300 | — | — |
| 2021-09-23 | $23.62 | $38.04 | 7,416,800 | — | — |
| 2021-09-22 | $22.44 | $36.14 | 1,223,800 | — | — |
| 2021-09-21 | $21.74 | $35.01 | 935,600 | — | — |
| 2021-09-20 | $21.87 | $35.22 | 1,397,900 | — | — |
| 2021-09-17 | $22.29 | $35.90 | 1,996,600 | — | — |
| 2021-09-16 | $22.02 | $35.46 | 836,600 | — | — |
| 2021-09-15 | $22.46 | $36.17 | 1,704,700 | — | — |
| 2021-09-14 | $21.75 | $35.03 | 1,028,700 | — | — |
| 2021-09-13 | $21.65 | $34.87 | 1,164,900 | — | — |
| 2021-09-10 | $21.30 | $34.30 | 1,269,800 | — | — |
| 2021-09-09 | $21.74 | $35.01 | 1,328,000 | — | — |
| 2021-09-08 | $21.40 | $34.46 | 2,028,900 | — | — |
| 2021-09-07 | $22.13 | $35.64 | 1,995,400 | — | — |
| 2021-09-03 | $21.26 | $34.24 | 908,400 | — | — |
| 2021-09-02 | $21.49 | $34.61 | 997,300 | — | — |
| 2021-09-01 | $21.16 | $34.08 | 1,327,400 | — | — |
| 2021-08-31 | $21.49 | $34.61 | 1,440,800 | — | — |
| 2021-08-30 | $20.96 | $33.76 | 1,200,100 | — | — |
| 2021-08-27 | $21.23 | $34.19 | 1,948,000 | — | — |
| 2021-08-26 | $20.23 | $32.58 | 1,917,600 | — | — |
| 2021-08-25 | $20.44 | $32.92 | 2,527,700 | — | — |
| 2021-08-24 | $19.80 | $31.89 | 3,505,300 | — | — |
| 2021-08-23 | $18.60 | $29.95 | 2,947,700 | — | — |
| 2021-08-20 | $17.42 | $28.05 | 2,775,500 | — | — |
| 2021-08-19 | $17.61 | $28.36 | 2,885,600 | — | — |
| 2021-08-18 | $18.78 | $30.24 | 1,580,800 | — | — |
| 2021-08-17 | $18.67 | $30.07 | 3,404,100 | — | — |
| 2021-08-16 | $19.34 | $31.15 | 1,144,300 | — | — |
| 2021-08-13 | $19.78 | $31.86 | 1,667,200 | — | — |
| 2021-08-12 | $20.12 | $32.40 | 1,981,700 | — | — |
| 2021-08-11 | $19.96 | $32.15 | 969,800 | — | — |
| 2021-08-10 | $19.89 | $32.03 | 1,542,000 | — | — |
| 2021-08-09 | $19.65 | $31.65 | 1,721,300 | — | — |
| 2021-08-06 | $19.45 | $31.32 | 1,919,700 | — | — |
| 2021-08-05 | $18.77 | $30.23 | 2,566,700 | — | — |
| 2021-08-04 | $18.10 | $29.15 | 2,563,100 | — | — |
| 2021-08-03 | $19.12 | $30.79 | 3,403,600 | — | — |
| 2021-08-02 | $18.98 | $30.57 | 2,194,100 | — | — |
| 2021-07-30 | $18.75 | $30.20 | 2,449,500 | — | — |
| 2021-07-29 | $19.26 | $31.02 | 1,779,400 | — | — |
| 2021-07-28 | $19.87 | $32.00 | 1,812,700 | — | — |
| 2021-07-27 | $19.88 | $32.02 | 1,284,600 | — | — |
| 2021-07-26 | $20.19 | $32.52 | 1,618,500 | — | — |
| 2021-07-23 | $20.07 | $32.32 | 1,051,200 | — | — |
| 2021-07-22 | $20.55 | $33.10 | 2,161,900 | — | — |
| 2021-07-21 | $20.42 | $32.89 | 2,020,700 | — | — |
| 2021-07-20 | $19.40 | $31.24 | 2,342,100 | — | — |
| 2021-07-19 | $18.94 | $30.50 | 4,754,000 | — | — |
| 2021-07-16 | $19.91 | $32.06 | 3,329,000 | — | — |
| 2021-07-15 | $21.65 | $34.87 | 1,677,300 | — | — |
| 2021-07-14 | $21.96 | $35.37 | 1,285,800 | — | — |
| 2021-07-13 | $22.70 | $36.56 | 1,104,600 | — | — |
| 2021-07-12 | $23.32 | $37.56 | 1,225,700 | — | — |
| 2021-07-09 | $23.37 | $37.64 | 3,178,500 | — | — |
| 2021-07-08 | $22.50 | $36.24 | 1,501,700 | — | — |
| 2021-07-07 | $22.98 | $37.01 | 1,355,400 | — | — |
| 2021-07-06 | $23.46 | $37.78 | 906,300 | — | — |
| 2021-07-02 | $23.83 | $38.38 | 581,000 | — | — |
| 2021-07-01 | $23.98 | $38.62 | 1,698,800 | — | — |
| 2021-06-30 | $23.96 | $38.59 | 559,600 | — | — |
| 2021-06-29 | $23.87 | $38.44 | 767,200 | — | — |
| 2021-06-28 | $23.74 | $38.23 | 1,521,600 | — | — |
| 2021-06-25 | $23.73 | $38.22 | 5,547,300 | — | — |
| 2021-06-24 | $23.98 | $38.62 | 1,531,600 | — | — |
| 2021-06-23 | $23.89 | $38.47 | 1,133,500 | — | — |
| 2021-06-22 | $24.29 | $39.12 | 1,748,900 | — | — |
| 2021-06-21 | $24.01 | $38.67 | 1,388,400 | — | — |
| 2021-06-18 | $22.88 | $36.85 | 1,715,800 | — | — |
| 2021-06-17 | $23.66 | $38.10 | 1,385,600 | — | — |
| 2021-06-16 | $24.34 | $39.20 | 1,129,600 | — | — |
| 2021-06-15 | $24.40 | $39.30 | 1,687,900 | — | — |
| 2021-06-14 | $24.63 | $39.67 | 879,900 | — | — |
| 2021-06-11 | $25.24 | $40.65 | 952,000 | — | — |
| 2021-06-10 | $24.68 | $39.75 | 1,295,100 | — | — |
| 2021-06-09 | $25.54 | $41.13 | 814,300 | — | — |
| 2021-06-08 | $25.96 | $41.81 | 1,520,900 | — | — |
| 2021-06-07 | $26.06 | $41.97 | 1,561,500 | — | — |
| 2021-06-04 | $25.49 | $41.05 | 1,079,500 | — | — |
| 2021-06-03 | $25.60 | $41.23 | 1,771,800 | — | — |
| 2021-06-02 | $25.73 | $41.44 | 2,642,600 | — | — |
| 2021-06-01 | $25.32 | $40.78 | 2,541,900 | — | — |
| 2021-05-28 | $24.26 | $39.07 | 1,099,200 | — | — |
| 2021-05-27 | $24.46 | $39.39 | 1,548,000 | — | — |
| 2021-05-26 | $24.32 | $39.17 | 1,446,600 | — | — |
| 2021-05-25 | $23.68 | $38.14 | 1,811,900 | — | — |
| 2021-05-24 | $24.36 | $39.23 | 2,021,500 | — | — |
| 2021-05-21 | $23.93 | $38.54 | 3,441,000 | — | — |
| 2021-05-20 | $23.76 | $38.26 | 2,542,800 | — | — |
| 2021-05-19 | $23.05 | $37.12 | 2,349,700 | — | — |
| 2021-05-18 | $22.70 | $36.56 | 2,982,800 | — | — |
| 2021-05-17 | $22.42 | $36.11 | 1,657,500 | — | — |
| 2021-05-14 | $22.00 | $35.43 | 2,640,500 | — | — |
| 2021-05-13 | $22.10 | $35.59 | 5,579,800 | — | — |
| 2021-05-12 | $20.07 | $32.32 | 4,540,600 | — | — |
| 2021-05-11 | $20.37 | $32.81 | 9,931,600 | — | — |
| 2021-05-10 | $17.45 | $28.10 | 2,848,700 | — | — |
| 2021-05-07 | $18.07 | $29.10 | 1,478,400 | — | — |
| 2021-05-06 | $17.47 | $28.13 | 1,346,700 | — | — |
| 2021-05-05 | $17.62 | $28.38 | 2,048,800 | — | — |
| 2021-05-04 | $16.89 | $27.20 | 1,961,400 | — | — |
| 2021-05-03 | $17.31 | $27.88 | 1,052,600 | — | — |
| 2021-04-30 | $17.22 | $27.73 | 1,832,300 | — | — |
| 2021-04-29 | $17.83 | $28.71 | 1,782,500 | — | — |
| 2021-04-28 | $18.30 | $29.47 | 2,286,500 | — | — |
| 2021-04-27 | $17.46 | $28.12 | 1,960,000 | — | — |
| 2021-04-26 | $16.72 | $26.93 | 1,234,400 | — | — |
| 2021-04-23 | $16.57 | $26.69 | 1,446,900 | — | — |
| 2021-04-22 | $15.80 | $25.45 | 1,353,100 | — | — |
| 2021-04-21 | $16.18 | $26.06 | 1,608,500 | — | — |
| 2021-04-20 | $15.60 | $25.12 | 2,505,000 | — | — |
| 2021-04-19 | $16.09 | $25.91 | 1,881,600 | — | — |
| 2021-04-16 | $17.00 | $27.38 | 1,420,500 | — | — |
| 2021-04-15 | $17.03 | $27.43 | 3,213,900 | — | — |
| 2021-04-14 | $17.06 | $27.47 | 2,143,500 | — | — |
| 2021-04-13 | $16.80 | $27.06 | 1,657,200 | — | — |
| 2021-04-12 | $16.28 | $26.22 | 1,322,800 | — | — |
| 2021-04-09 | $16.62 | $26.77 | 1,391,400 | — | — |
| 2021-04-08 | $16.34 | $26.32 | 1,175,100 | — | — |
| 2021-04-07 | $16.40 | $26.41 | 1,557,700 | — | — |
| 2021-04-06 | $17.20 | $27.70 | 1,343,900 | — | — |
| 2021-04-05 | $16.53 | $26.62 | 1,221,400 | — | — |
| 2021-04-01 | $16.85 | $27.14 | 1,770,900 | — | — |
| 2021-03-31 | $16.05 | $25.85 | 2,582,700 | — | — |
| 2021-03-30 | $15.94 | $25.67 | 2,398,600 | — | — |
| 2021-03-29 | $16.04 | $25.83 | 2,352,600 | — | — |
| 2021-03-26 | $17.42 | $28.05 | 1,673,500 | — | — |
| 2021-03-25 | $17.00 | $27.38 | 1,885,200 | — | — |
| 2021-03-24 | $16.35 | $26.33 | 2,190,700 | — | — |
| 2021-03-23 | $17.12 | $27.57 | 2,081,700 | — | — |
| 2021-03-22 | $18.34 | $29.54 | 1,491,700 | — | — |
| 2021-03-19 | $18.55 | $29.87 | 2,769,900 | — | — |
| 2021-03-18 | $18.26 | $29.41 | 2,627,900 | — | — |
| 2021-03-17 | $19.40 | $31.24 | 4,915,300 | — | — |
| 2021-03-16 | $18.56 | $29.89 | 1,863,100 | — | — |
| 2021-03-15 | $19.71 | $31.74 | 2,056,700 | — | — |
| 2021-03-12 | $19.59 | $31.55 | 3,100,000 | — | — |
| 2021-03-11 | $19.29 | $31.07 | 4,784,900 | — | — |
| 2021-03-10 | $18.15 | $29.23 | 4,594,600 | — | — |
| 2021-03-09 | $16.36 | $26.35 | 2,292,600 | — | — |
| 2021-03-08 | $16.53 | $26.62 | 2,367,500 | — | — |
| 2021-03-05 | $16.79 | $27.04 | 5,933,300 | — | — |
| 2021-03-04 | $16.84 | $27.12 | 4,472,500 | — | — |
| 2021-03-03 | $18.23 | $29.36 | 3,162,600 | — | — |
| 2021-03-02 | $18.37 | $29.58 | 3,281,800 | — | — |
| 2021-03-01 | $18.75 | $30.20 | 3,309,900 | — | — |
| 2021-02-26 | $18.29 | $29.46 | 3,164,500 | — | — |
| 2021-02-25 | $17.32 | $27.89 | 1,961,000 | — | — |
| 2021-02-24 | $18.05 | $29.07 | 1,274,400 | — | — |
| 2021-02-23 | $18.10 | $29.15 | 1,535,400 | — | — |
| 2021-02-22 | $18.03 | $29.04 | 2,227,900 | — | — |
| 2021-02-19 | $17.67 | $28.46 | 2,585,900 | — | — |
| 2021-02-18 | $16.85 | $27.14 | 2,840,800 | — | — |
| 2021-02-17 | $17.27 | $27.81 | 2,035,100 | — | — |
| 2021-02-16 | $17.13 | $27.59 | 1,554,300 | — | — |
| 2021-02-12 | $17.45 | $28.10 | 2,395,900 | — | — |
| 2021-02-11 | $17.68 | $28.47 | 1,671,600 | — | — |
| 2021-02-10 | $18.08 | $29.12 | 2,653,200 | — | — |
| 2021-02-09 | $18.45 | $29.71 | 7,855,700 | — | — |
| 2021-02-08 | $17.31 | $27.88 | 2,791,200 | — | — |
| 2021-02-05 | $17.83 | $28.71 | 2,428,800 | — | — |
| 2021-02-04 | $17.63 | $28.39 | 1,237,600 | — | — |
| 2021-02-03 | $17.20 | $27.70 | 3,897,100 | — | — |
| 2021-02-02 | $17.13 | $27.59 | 2,086,600 | — | — |
| 2021-02-01 | $16.89 | $27.20 | 1,666,800 | — | — |
| 2021-01-29 | $16.11 | $25.94 | 1,806,400 | — | — |
| 2021-01-28 | $17.01 | $27.39 | 2,374,600 | — | — |
| 2021-01-27 | $15.89 | $25.59 | 2,661,300 | — | — |
| 2021-01-26 | $16.61 | $26.75 | 1,606,300 | — | — |
| 2021-01-25 | $17.27 | $27.81 | 1,425,800 | — | — |
| 2021-01-22 | $17.83 | $28.71 | 1,019,200 | — | — |
| 2021-01-21 | $17.91 | $28.84 | 1,221,000 | — | — |
| 2021-01-20 | $18.35 | $29.55 | 1,363,500 | — | — |
| 2021-01-19 | $18.23 | $29.36 | 2,568,600 | — | — |
| 2021-01-15 | $17.95 | $28.91 | 1,731,100 | — | — |
| 2021-01-14 | $18.18 | $29.28 | 3,173,000 | — | — |
| 2021-01-13 | $17.92 | $28.86 | 1,496,600 | — | — |
| 2021-01-12 | $18.35 | $29.55 | 3,397,400 | — | — |
| 2021-01-11 | $17.99 | $28.97 | 2,674,100 | — | — |
| 2021-01-08 | $18.62 | $29.99 | 3,930,700 | — | — |
| 2021-01-07 | $18.10 | $29.15 | 3,518,600 | — | — |
| 2021-01-06 | $17.50 | $28.18 | 3,564,100 | — | — |
| 2021-01-05 | $16.72 | $26.93 | 4,020,600 | — | — |
| 2021-01-04 | $15.39 | $24.79 | 2,711,000 | — | — |