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
- 1992-02-28 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 | $27.44 | $37.32 | 669,800 | — | — |
| 2021-12-30 | $27.63 | $37.58 | 926,900 | — | — |
| 2021-12-29 | $27.35 | $37.20 | 893,700 | — | — |
| 2021-12-28 | $27.30 | $37.13 | 960,600 | — | — |
| 2021-12-27 | $27.51 | $37.42 | 932,900 | — | — |
| 2021-12-23 | $27.01 | $36.74 | 1,427,000 | — | — |
| 2021-12-22 | $27.02 | $36.75 | 1,212,500 | — | — |
| 2021-12-21 | $27.03 | $36.76 | 2,782,100 | — | — |
| 2021-12-20 | $24.43 | $33.23 | 2,810,300 | — | — |
| 2021-12-17 | $25.99 | $35.35 | 4,259,400 | — | — |
| 2021-12-16 | $25.94 | $35.28 | 1,962,900 | — | — |
| 2021-12-15 | $26.93 | $36.63 | 2,443,600 | — | — |
| 2021-12-14 | $27.09 | $36.85 | 1,113,000 | — | — |
| 2021-12-13 | $27.58 | $37.51 | 1,357,800 | — | — |
| 2021-12-10 | $28.08 | $38.19 | 855,600 | — | — |
| 2021-12-09 | $28.16 | $38.30 | 1,144,000 | — | — |
| 2021-12-08 | $28.75 | $39.10 | 1,452,100 | — | — |
| 2021-12-07 | $28.37 | $38.59 | 1,852,000 | — | — |
| 2021-12-06 | $26.62 | $36.21 | 1,633,400 | — | — |
| 2021-12-03 | $25.40 | $34.55 | 2,048,000 | — | — |
| 2021-12-02 | $26.48 | $36.02 | 2,330,300 | — | — |
| 2021-12-01 | $25.50 | $34.68 | 2,035,900 | — | — |
| 2021-11-30 | $26.96 | $36.67 | 1,989,000 | — | — |
| 2021-11-29 | $27.32 | $37.16 | 1,943,800 | — | — |
| 2021-11-26 | $27.24 | $37.05 | 1,102,000 | — | — |
| 2021-11-24 | $28.14 | $38.27 | 882,400 | — | — |
| 2021-11-23 | $27.77 | $37.77 | 1,474,900 | — | — |
| 2021-11-22 | $28.62 | $38.93 | 1,781,300 | — | — |
| 2021-11-19 | $29.29 | $39.84 | 1,236,200 | — | — |
| 2021-11-18 | $29.85 | $40.60 | 1,247,700 | — | — |
| 2021-11-17 | $30.25 | $41.14 | 1,427,000 | — | — |
| 2021-11-16 | $30.53 | $41.53 | 3,666,300 | — | — |
| 2021-11-15 | $29.78 | $40.51 | 1,888,300 | — | — |
| 2021-11-12 | $29.21 | $39.73 | 1,301,300 | — | — |
| 2021-11-11 | $29.30 | $39.85 | 1,656,300 | — | — |
| 2021-11-10 | $29.58 | $40.23 | 5,626,000 | — | — |
| 2021-11-09 | $28.98 | $39.42 | 2,537,300 | — | — |
| 2021-11-08 | $29.01 | $39.46 | 1,737,400 | — | — |
| 2021-11-05 | $29.40 | $39.99 | 1,232,300 | — | — |
| 2021-11-04 | $28.80 | $39.17 | 1,529,500 | — | — |
| 2021-11-03 | $28.41 | $38.64 | 962,300 | — | — |
| 2021-11-02 | $27.92 | $37.98 | 703,100 | — | — |
| 2021-11-01 | $28.03 | $38.12 | 1,013,100 | — | — |
| 2021-10-29 | $27.05 | $36.79 | 968,700 | — | — |
| 2021-10-28 | $26.93 | $36.63 | 647,900 | — | — |
| 2021-10-27 | $26.86 | $36.53 | 794,100 | — | — |
| 2021-10-26 | $27.41 | $37.28 | 1,738,700 | — | — |
| 2021-10-25 | $27.81 | $37.83 | 1,613,500 | — | — |
| 2021-10-22 | $27.59 | $37.53 | 1,107,700 | — | — |
| 2021-10-21 | $27.93 | $37.99 | 914,200 | — | — |
| 2021-10-20 | $27.53 | $37.44 | 1,009,700 | — | — |
| 2021-10-19 | $27.85 | $37.88 | 1,440,200 | — | — |
| 2021-10-18 | $27.90 | $37.95 | 1,044,300 | — | — |
| 2021-10-15 | $27.42 | $37.30 | 1,079,500 | — | — |
| 2021-10-14 | $27.67 | $37.64 | 1,024,400 | — | — |
| 2021-10-13 | $27.30 | $37.13 | 760,000 | — | — |
| 2021-10-12 | $27.43 | $37.31 | 1,290,900 | — | — |
| 2021-10-11 | $26.60 | $36.18 | 1,324,100 | — | — |
| 2021-10-08 | $27.42 | $37.30 | 996,100 | — | — |
| 2021-10-07 | $28.05 | $38.15 | 1,049,200 | — | — |
| 2021-10-06 | $27.67 | $37.64 | 1,399,500 | — | — |
| 2021-10-05 | $28.20 | $38.36 | 1,121,200 | — | — |
| 2021-10-04 | $28.45 | $38.70 | 1,117,200 | — | — |
| 2021-10-01 | $28.69 | $39.02 | 1,552,300 | — | — |
| 2021-09-30 | $27.63 | $37.58 | 2,537,200 | — | — |
| 2021-09-29 | $28.51 | $38.78 | 1,354,400 | — | — |
| 2021-09-28 | $29.23 | $39.76 | 1,526,100 | — | — |
| 2021-09-27 | $30.09 | $40.93 | 1,077,000 | — | — |
| 2021-09-24 | $30.28 | $41.19 | 1,315,700 | — | — |
| 2021-09-23 | $30.54 | $41.54 | 1,803,300 | — | — |
| 2021-09-22 | $31.04 | $42.22 | 2,483,200 | — | — |
| 2021-09-21 | $29.96 | $40.75 | 1,305,400 | — | — |
| 2021-09-20 | $30.13 | $40.98 | 2,316,000 | — | — |
| 2021-09-17 | $30.57 | $41.58 | 4,680,200 | — | — |
| 2021-09-16 | $31.01 | $42.18 | 7,855,500 | — | — |
| 2021-09-15 | $30.09 | $40.93 | 5,038,600 | — | — |
| 2021-09-14 | $27.08 | $36.83 | 2,376,900 | — | — |
| 2021-09-13 | $28.25 | $38.42 | 1,052,700 | — | — |
| 2021-09-10 | $28.36 | $38.57 | 1,678,600 | — | — |
| 2021-09-09 | $28.35 | $38.56 | 1,587,400 | — | — |
| 2021-09-08 | $27.58 | $37.51 | 4,069,700 | — | — |
| 2021-09-07 | $28.92 | $39.34 | 4,197,900 | — | — |
| 2021-09-03 | $27.84 | $37.87 | 1,511,000 | — | — |
| 2021-09-02 | $27.64 | $37.59 | 1,580,000 | — | — |
| 2021-09-01 | $28.01 | $38.10 | 2,659,400 | — | — |
| 2021-08-31 | $28.06 | $38.17 | 1,578,400 | — | — |
| 2021-08-30 | $28.45 | $38.70 | 943,100 | — | — |
| 2021-08-27 | $29.05 | $39.51 | 1,767,500 | — | — |
| 2021-08-26 | $28.57 | $38.86 | 1,083,400 | — | — |
| 2021-08-25 | $29.08 | $39.55 | 1,118,100 | — | — |
| 2021-08-24 | $29.09 | $39.57 | 1,243,100 | — | — |
| 2021-08-23 | $28.33 | $38.53 | 1,662,800 | — | — |
| 2021-08-20 | $28.55 | $38.83 | 2,287,500 | — | — |
| 2021-08-19 | $27.72 | $37.70 | 2,924,900 | — | — |
| 2021-08-18 | $28.04 | $38.14 | 3,491,200 | — | — |
| 2021-08-17 | $28.70 | $39.04 | 2,221,400 | — | — |
| 2021-08-16 | $29.75 | $40.46 | 1,617,800 | — | — |
| 2021-08-13 | $29.32 | $39.88 | 2,231,000 | — | — |
| 2021-08-12 | $30.55 | $41.55 | 2,329,200 | — | — |
| 2021-08-11 | $31.08 | $42.27 | 3,562,200 | — | — |
| 2021-08-10 | $31.73 | $43.16 | 6,275,900 | — | — |
| 2021-08-09 | $33.69 | $45.82 | 4,307,500 | — | — |
| 2021-08-06 | $33.11 | $45.03 | 1,386,500 | — | — |
| 2021-08-05 | $32.62 | $44.37 | 1,822,200 | — | — |
| 2021-08-04 | $33.06 | $44.97 | 1,752,200 | — | — |
| 2021-08-03 | $33.19 | $45.14 | 2,185,700 | — | — |
| 2021-08-02 | $32.56 | $44.29 | 2,080,400 | — | — |
| 2021-07-30 | $31.68 | $43.09 | 865,700 | — | — |
| 2021-07-29 | $31.98 | $43.50 | 563,400 | — | — |
| 2021-07-28 | $31.82 | $43.28 | 875,400 | — | — |
| 2021-07-27 | $31.67 | $43.08 | 988,700 | — | — |
| 2021-07-26 | $32.75 | $44.54 | 1,628,600 | — | — |
| 2021-07-23 | $31.98 | $43.50 | 1,037,200 | — | — |
| 2021-07-22 | $31.90 | $43.39 | 993,600 | — | — |
| 2021-07-21 | $32.60 | $44.34 | 2,053,600 | — | — |
| 2021-07-20 | $31.40 | $42.71 | 1,913,800 | — | — |
| 2021-07-19 | $29.60 | $40.26 | 2,172,200 | — | — |
| 2021-07-16 | $29.81 | $40.55 | 1,671,200 | — | — |
| 2021-07-15 | $30.87 | $41.99 | 1,339,800 | — | — |
| 2021-07-14 | $31.46 | $42.79 | 1,568,000 | — | — |
| 2021-07-13 | $32.33 | $43.97 | 676,300 | — | — |
| 2021-07-12 | $32.68 | $44.45 | 774,100 | — | — |
| 2021-07-09 | $32.78 | $44.59 | 850,400 | — | — |
| 2021-07-08 | $32.38 | $44.04 | 1,298,700 | — | — |
| 2021-07-07 | $32.30 | $43.93 | 1,276,100 | — | — |
| 2021-07-06 | $32.74 | $44.53 | 974,300 | — | — |
| 2021-07-02 | $33.27 | $45.25 | 667,600 | — | — |
| 2021-07-01 | $33.53 | $45.61 | 929,900 | — | — |
| 2021-06-30 | $33.73 | $45.88 | 902,000 | — | — |
| 2021-06-29 | $33.61 | $45.71 | 891,600 | — | — |
| 2021-06-28 | $33.65 | $45.77 | 1,288,500 | — | — |
| 2021-06-25 | $33.57 | $45.66 | 4,449,200 | — | — |
| 2021-06-24 | $34.10 | $46.38 | 1,157,600 | — | — |
| 2021-06-23 | $34.03 | $46.29 | 1,945,900 | — | — |
| 2021-06-22 | $33.91 | $46.12 | 3,933,700 | — | — |
| 2021-06-21 | $33.45 | $45.50 | 3,332,200 | — | — |
| 2021-06-18 | $31.94 | $43.44 | 10,074,100 | — | — |
| 2021-06-17 | $33.23 | $45.20 | 5,276,700 | — | — |
| 2021-06-16 | $34.33 | $46.69 | 2,993,500 | — | — |
| 2021-06-15 | $34.46 | $46.87 | 2,191,700 | — | — |
| 2021-06-14 | $34.51 | $46.94 | 21,949,200 | — | — |
| 2021-06-11 | $34.41 | $46.80 | 7,497,100 | — | — |
| 2021-06-10 | $35.26 | $47.96 | 1,756,500 | — | — |
| 2021-06-09 | $35.77 | $48.65 | 1,186,600 | — | — |
| 2021-06-08 | $36.43 | $49.55 | 2,141,300 | — | — |
| 2021-06-07 | $35.58 | $48.39 | 1,572,500 | — | — |
| 2021-06-04 | $35.31 | $48.03 | 2,957,000 | — | — |
| 2021-06-03 | $36.37 | $49.47 | 3,364,100 | — | — |
| 2021-06-02 | $37.21 | $50.61 | 1,893,500 | — | — |
| 2021-06-01 | $37.29 | $50.72 | 2,615,300 | — | — |
| 2021-05-28 | $36.92 | $50.22 | 1,894,200 | — | — |
| 2021-05-27 | $37.06 | $50.41 | 2,021,200 | — | — |
| 2021-05-26 | $37.18 | $50.57 | 3,189,500 | — | — |
| 2021-05-25 | $35.27 | $47.97 | 1,750,800 | — | — |
| 2021-05-24 | $34.86 | $47.41 | 2,480,300 | — | — |
| 2021-05-21 | $33.96 | $46.19 | 1,956,200 | — | — |
| 2021-05-20 | $34.00 | $46.25 | 1,391,300 | — | — |
| 2021-05-19 | $34.06 | $46.33 | 2,080,400 | — | — |
| 2021-05-18 | $35.11 | $47.75 | 2,018,300 | — | — |
| 2021-05-17 | $34.49 | $46.91 | 2,572,000 | — | — |
| 2021-05-14 | $33.82 | $46.00 | 2,147,300 | — | — |
| 2021-05-13 | $32.58 | $44.31 | 2,536,400 | — | — |
| 2021-05-12 | $31.55 | $42.91 | 5,525,100 | — | — |
| 2021-05-11 | $33.89 | $46.10 | 8,663,700 | — | — |
| 2021-05-10 | $29.93 | $40.71 | 3,133,300 | — | — |
| 2021-05-07 | $31.13 | $42.34 | 2,178,300 | — | — |
| 2021-05-06 | $30.94 | $42.08 | 4,315,400 | — | — |
| 2021-05-05 | $28.84 | $39.23 | 911,500 | — | — |
| 2021-05-04 | $28.87 | $39.27 | 1,434,900 | — | — |
| 2021-05-03 | $29.05 | $39.51 | 2,005,200 | — | — |
| 2021-04-30 | $28.95 | $39.38 | 1,226,400 | — | — |
| 2021-04-29 | $29.78 | $40.51 | 1,656,800 | — | — |
| 2021-04-28 | $29.80 | $40.53 | 1,149,400 | — | — |
| 2021-04-27 | $29.58 | $40.23 | 863,300 | — | — |
| 2021-04-26 | $29.21 | $39.73 | 1,248,900 | — | — |
| 2021-04-23 | $29.29 | $39.84 | 1,141,200 | — | — |
| 2021-04-22 | $29.14 | $39.63 | 1,182,800 | — | — |
| 2021-04-21 | $29.46 | $40.07 | 1,273,100 | — | — |
| 2021-04-20 | $28.37 | $38.59 | 1,026,400 | — | — |
| 2021-04-19 | $28.81 | $39.19 | 1,123,500 | — | — |
| 2021-04-16 | $29.14 | $39.63 | 1,039,900 | — | — |
| 2021-04-15 | $28.90 | $39.31 | 902,100 | — | — |
| 2021-04-14 | $28.93 | $39.35 | 1,733,400 | — | — |
| 2021-04-13 | $27.90 | $37.95 | 1,118,400 | — | — |
| 2021-04-12 | $28.00 | $38.08 | 2,871,400 | — | — |
| 2021-04-09 | $27.80 | $37.81 | 1,547,200 | — | — |
| 2021-04-08 | $27.26 | $37.08 | 1,867,500 | — | — |
| 2021-04-07 | $27.34 | $37.19 | 958,100 | — | — |
| 2021-04-06 | $27.28 | $37.10 | 838,100 | — | — |
| 2021-04-05 | $27.11 | $36.87 | 1,002,700 | — | — |
| 2021-04-01 | $27.15 | $36.93 | 986,800 | — | — |
| 2021-03-31 | $26.75 | $36.38 | 1,391,300 | — | — |
| 2021-03-30 | $26.80 | $36.45 | 1,369,600 | — | — |
| 2021-03-29 | $26.32 | $35.80 | 1,777,900 | — | — |
| 2021-03-26 | $27.63 | $37.58 | 2,035,000 | — | — |
| 2021-03-25 | $26.63 | $36.22 | 2,022,900 | — | — |
| 2021-03-24 | $26.14 | $35.55 | 2,079,100 | — | — |
| 2021-03-23 | $26.96 | $36.67 | 1,624,400 | — | — |
| 2021-03-22 | $28.53 | $38.81 | 1,830,300 | — | — |
| 2021-03-19 | $28.43 | $38.67 | 2,618,100 | — | — |
| 2021-03-18 | $29.22 | $39.74 | 2,391,900 | — | — |
| 2021-03-17 | $29.64 | $40.31 | 1,987,700 | — | — |
| 2021-03-16 | $29.57 | $40.22 | 1,300,300 | — | — |
| 2021-03-15 | $30.36 | $41.29 | 1,251,700 | — | — |
| 2021-03-12 | $30.90 | $42.03 | 1,211,300 | — | — |
| 2021-03-11 | $30.82 | $41.92 | 2,225,600 | — | — |
| 2021-03-10 | $30.30 | $41.21 | 1,669,500 | — | — |
| 2021-03-09 | $30.28 | $41.19 | 1,575,300 | — | — |
| 2021-03-08 | $29.52 | $40.15 | 2,914,100 | — | — |
| 2021-03-05 | $28.60 | $38.90 | 2,175,500 | — | — |
| 2021-03-04 | $27.32 | $37.16 | 2,619,400 | — | — |
| 2021-03-03 | $27.72 | $37.70 | 1,901,500 | — | — |
| 2021-03-02 | $28.50 | $38.76 | 1,528,400 | — | — |
| 2021-03-01 | $28.99 | $39.43 | 1,767,400 | — | — |
| 2021-02-26 | $27.95 | $38.02 | 1,860,600 | — | — |
| 2021-02-25 | $27.20 | $37.00 | 1,441,800 | — | — |
| 2021-02-24 | $27.84 | $37.87 | 1,430,100 | — | — |
| 2021-02-23 | $27.73 | $37.72 | 2,238,800 | — | — |
| 2021-02-22 | $27.37 | $37.23 | 2,877,100 | — | — |
| 2021-02-19 | $28.10 | $38.22 | 2,186,900 | — | — |
| 2021-02-18 | $27.47 | $37.36 | 1,771,100 | — | — |
| 2021-02-17 | $28.40 | $38.63 | 3,609,500 | — | — |
| 2021-02-16 | $28.27 | $38.45 | 2,577,700 | — | — |
| 2021-02-12 | $29.93 | $40.71 | 2,833,000 | — | — |
| 2021-02-11 | $30.66 | $41.70 | 5,883,700 | — | — |
| 2021-02-10 | $31.62 | $43.01 | 3,802,500 | — | — |
| 2021-02-09 | $31.39 | $42.70 | 1,741,500 | — | — |
| 2021-02-08 | $31.74 | $43.17 | 2,493,300 | — | — |
| 2021-02-05 | $30.78 | $41.87 | 1,602,000 | — | — |
| 2021-02-04 | $30.60 | $41.62 | 1,201,700 | — | — |
| 2021-02-03 | $29.48 | $40.10 | 1,755,900 | — | — |
| 2021-02-02 | $28.51 | $38.78 | 1,005,500 | — | — |
| 2021-02-01 | $28.51 | $38.78 | 1,258,000 | — | — |
| 2021-01-29 | $27.89 | $37.93 | 1,941,700 | — | — |
| 2021-01-28 | $27.38 | $37.24 | 1,887,800 | — | — |
| 2021-01-27 | $27.13 | $36.90 | 2,352,700 | — | — |
| 2021-01-26 | $28.87 | $39.27 | 1,558,300 | — | — |
| 2021-01-25 | $28.90 | $39.31 | 2,049,900 | — | — |
| 2021-01-22 | $28.95 | $39.38 | 1,343,200 | — | — |
| 2021-01-21 | $28.61 | $38.91 | 1,219,600 | — | — |
| 2021-01-20 | $28.93 | $39.35 | 2,400,900 | — | — |
| 2021-01-19 | $27.26 | $37.08 | 1,600,700 | — | — |
| 2021-01-15 | $27.00 | $36.72 | 1,480,600 | — | — |
| 2021-01-14 | $27.05 | $36.79 | 1,791,500 | — | — |
| 2021-01-13 | $26.84 | $36.51 | 1,354,600 | — | — |
| 2021-01-12 | $27.32 | $37.16 | 1,685,500 | — | — |
| 2021-01-11 | $26.57 | $36.14 | 2,188,200 | — | — |
| 2021-01-08 | $26.37 | $35.87 | 982,300 | — | — |
| 2021-01-07 | $26.16 | $35.58 | 1,116,700 | — | — |
| 2021-01-06 | $25.79 | $35.08 | 2,192,900 | — | — |
| 2021-01-05 | $24.80 | $33.73 | 1,208,100 | — | — |
| 2021-01-04 | $24.28 | $33.02 | 1,901,000 | — | — |