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
- 1987-07-24 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 | $20.12 | $40.94 | 29,363,700 | — | — |
| 2021-12-30 | $20.53 | $41.77 | 49,120,200 | — | — |
| 2021-12-29 | $20.79 | $42.30 | 30,313,700 | — | — |
| 2021-12-28 | $20.90 | $42.53 | 39,749,600 | — | — |
| 2021-12-27 | $20.95 | $42.63 | 37,286,800 | — | — |
| 2021-12-23 | $21.20 | $43.14 | 39,191,000 | — | — |
| 2021-12-22 | $21.25 | $43.24 | 62,921,900 | — | — |
| 2021-12-21 | $20.54 | $41.79 | 69,186,200 | — | — |
| 2021-12-20 | $18.90 | $38.46 | 59,262,500 | — | — |
| 2021-12-17 | $18.28 | $37.20 | 48,588,400 | — | — |
| 2021-12-16 | $17.57 | $35.75 | 45,611,100 | — | — |
| 2021-12-15 | $17.89 | $36.40 | 45,971,600 | — | — |
| 2021-12-14 | $18.15 | $36.93 | 38,288,200 | — | — |
| 2021-12-13 | $18.34 | $37.32 | 39,686,300 | — | — |
| 2021-12-10 | $19.28 | $39.23 | 33,181,500 | — | — |
| 2021-12-09 | $19.19 | $39.05 | 38,179,500 | — | — |
| 2021-12-08 | $19.52 | $39.72 | 69,762,100 | — | — |
| 2021-12-07 | $18.50 | $37.64 | 62,779,400 | — | — |
| 2021-12-06 | $18.59 | $37.83 | 78,131,600 | — | — |
| 2021-12-03 | $17.20 | $35.00 | 59,329,100 | — | — |
| 2021-12-02 | $17.89 | $36.40 | 76,746,800 | — | — |
| 2021-12-01 | $16.38 | $33.33 | 82,486,400 | — | — |
| 2021-11-30 | $17.62 | $35.85 | 60,131,100 | — | — |
| 2021-11-29 | $18.16 | $36.95 | 58,061,500 | — | — |
| 2021-11-26 | $17.95 | $36.52 | 84,158,400 | — | — |
| 2021-11-24 | $20.16 | $41.02 | 30,483,200 | — | — |
| 2021-11-23 | $20.15 | $41.00 | 26,273,500 | — | — |
| 2021-11-22 | $20.33 | $41.37 | 29,802,700 | — | — |
| 2021-11-19 | $20.49 | $41.69 | 49,148,700 | — | — |
| 2021-11-18 | $20.95 | $42.63 | 26,850,800 | — | — |
| 2021-11-17 | $21.33 | $43.40 | 30,081,600 | — | — |
| 2021-11-16 | $21.59 | $43.93 | 40,285,700 | — | — |
| 2021-11-15 | $22.30 | $45.37 | 22,519,600 | — | — |
| 2021-11-12 | $22.36 | $45.50 | 37,320,300 | — | — |
| 2021-11-11 | $23.02 | $46.84 | 19,703,700 | — | — |
| 2021-11-10 | $23.49 | $47.80 | 21,338,300 | — | — |
| 2021-11-09 | $24.17 | $49.18 | 22,673,500 | — | — |
| 2021-11-08 | $24.59 | $50.03 | 33,083,000 | — | — |
| 2021-11-05 | $24.79 | $50.44 | 67,588,300 | — | — |
| 2021-11-04 | $22.88 | $46.55 | 20,186,900 | — | — |
| 2021-11-03 | $23.17 | $47.14 | 23,001,300 | — | — |
| 2021-11-02 | $22.91 | $46.62 | 21,579,400 | — | — |
| 2021-11-01 | $23.07 | $46.94 | 27,315,500 | — | — |
| 2021-10-29 | $22.16 | $45.09 | 26,720,300 | — | — |
| 2021-10-28 | $21.97 | $44.70 | 23,048,700 | — | — |
| 2021-10-27 | $21.64 | $44.03 | 20,827,900 | — | — |
| 2021-10-26 | $21.82 | $44.40 | 25,617,900 | — | — |
| 2021-10-25 | $22.05 | $44.87 | 26,140,400 | — | — |
| 2021-10-22 | $22.29 | $45.35 | 29,155,700 | — | — |
| 2021-10-21 | $22.33 | $45.44 | 26,812,500 | — | — |
| 2021-10-20 | $22.44 | $45.66 | 27,014,600 | — | — |
| 2021-10-19 | $22.34 | $45.46 | 50,814,000 | — | — |
| 2021-10-18 | $23.13 | $47.06 | 37,062,300 | — | — |
| 2021-10-15 | $23.67 | $48.16 | 22,362,900 | — | — |
| 2021-10-14 | $23.73 | $48.28 | 19,413,900 | — | — |
| 2021-10-13 | $23.65 | $48.12 | 28,606,200 | — | — |
| 2021-10-12 | $24.33 | $49.51 | 25,818,400 | — | — |
| 2021-10-11 | $23.88 | $48.59 | 26,631,100 | — | — |
| 2021-10-08 | $23.83 | $48.49 | 32,061,800 | — | — |
| 2021-10-07 | $24.49 | $49.83 | 26,234,900 | — | — |
| 2021-10-06 | $24.90 | $50.67 | 36,943,300 | — | — |
| 2021-10-05 | $25.42 | $51.72 | 26,161,500 | — | — |
| 2021-10-04 | $25.34 | $51.56 | 33,448,100 | — | — |
| 2021-10-01 | $26.09 | $53.09 | 36,843,200 | — | — |
| 2021-09-30 | $25.01 | $50.89 | 28,685,100 | — | — |
| 2021-09-29 | $25.52 | $51.93 | 27,404,000 | — | — |
| 2021-09-28 | $26.17 | $53.25 | 34,642,300 | — | — |
| 2021-09-27 | $26.38 | $53.68 | 58,020,600 | — | — |
| 2021-09-24 | $25.44 | $51.76 | 48,644,500 | — | — |
| 2021-09-23 | $24.69 | $50.24 | 48,872,400 | — | — |
| 2021-09-22 | $23.61 | $48.04 | 32,222,300 | — | — |
| 2021-09-21 | $22.96 | $46.72 | 25,614,500 | — | — |
| 2021-09-20 | $23.24 | $47.29 | 32,162,300 | — | — |
| 2021-09-17 | $23.55 | $47.92 | 33,586,000 | — | — |
| 2021-09-16 | $23.09 | $46.98 | 19,305,700 | — | — |
| 2021-09-15 | $23.17 | $47.14 | 21,566,100 | — | — |
| 2021-09-14 | $22.86 | $46.51 | 24,577,500 | — | — |
| 2021-09-13 | $23.31 | $47.43 | 36,359,500 | — | — |
| 2021-09-10 | $22.75 | $46.29 | 25,471,400 | — | — |
| 2021-09-09 | $23.28 | $47.37 | 27,193,100 | — | — |
| 2021-09-08 | $22.78 | $46.35 | 24,700,600 | — | — |
| 2021-09-07 | $23.56 | $47.94 | 33,580,100 | — | — |
| 2021-09-03 | $22.96 | $46.72 | 44,194,500 | — | — |
| 2021-09-02 | $24.02 | $48.87 | 36,546,600 | — | — |
| 2021-09-01 | $23.51 | $47.84 | 31,875,000 | — | — |
| 2021-08-31 | $24.14 | $49.12 | 28,512,600 | — | — |
| 2021-08-30 | $23.63 | $48.08 | 27,629,300 | — | — |
| 2021-08-27 | $24.35 | $49.55 | 36,693,800 | — | — |
| 2021-08-26 | $23.47 | $47.76 | 28,762,800 | — | — |
| 2021-08-25 | $24.11 | $49.06 | 30,576,000 | — | — |
| 2021-08-24 | $23.84 | $48.51 | 32,814,300 | — | — |
| 2021-08-23 | $22.83 | $46.45 | 23,992,000 | — | — |
| 2021-08-20 | $21.96 | $44.68 | 22,632,800 | — | — |
| 2021-08-19 | $21.66 | $44.07 | 27,943,900 | — | — |
| 2021-08-18 | $22.48 | $45.74 | 31,060,700 | — | — |
| 2021-08-17 | $22.04 | $44.85 | 26,331,800 | — | — |
| 2021-08-16 | $22.79 | $46.37 | 25,770,200 | — | — |
| 2021-08-13 | $22.86 | $46.51 | 21,235,800 | — | — |
| 2021-08-12 | $23.36 | $47.53 | 29,141,100 | — | — |
| 2021-08-11 | $23.99 | $48.81 | 29,487,300 | — | — |
| 2021-08-10 | $23.65 | $48.12 | 34,886,200 | — | — |
| 2021-08-09 | $22.71 | $46.21 | 29,949,200 | — | — |
| 2021-08-06 | $23.08 | $46.96 | 30,680,700 | — | — |
| 2021-08-05 | $22.55 | $45.88 | 32,938,000 | — | — |
| 2021-08-04 | $21.04 | $42.81 | 33,239,400 | — | — |
| 2021-08-03 | $21.43 | $43.60 | 33,254,000 | — | — |
| 2021-08-02 | $21.46 | $43.67 | 34,093,900 | — | — |
| 2021-07-30 | $21.65 | $44.05 | 36,760,800 | — | — |
| 2021-07-29 | $22.71 | $46.21 | 26,426,800 | — | — |
| 2021-07-28 | $22.82 | $46.43 | 27,108,200 | — | — |
| 2021-07-27 | $22.80 | $46.39 | 26,484,800 | — | — |
| 2021-07-26 | $23.16 | $47.12 | 37,050,500 | — | — |
| 2021-07-23 | $21.96 | $44.68 | 32,632,400 | — | — |
| 2021-07-22 | $22.71 | $46.21 | 40,877,000 | — | — |
| 2021-07-21 | $23.19 | $47.19 | 76,771,400 | — | — |
| 2021-07-20 | $21.19 | $43.12 | 68,222,400 | — | — |
| 2021-07-19 | $19.72 | $40.13 | 85,011,700 | — | — |
| 2021-07-16 | $20.92 | $42.57 | 41,516,000 | — | — |
| 2021-07-15 | $21.95 | $44.66 | 43,232,200 | — | — |
| 2021-07-14 | $22.58 | $45.94 | 26,614,200 | — | — |
| 2021-07-13 | $22.85 | $46.49 | 27,175,500 | — | — |
| 2021-07-12 | $23.86 | $48.55 | 23,022,800 | — | — |
| 2021-07-09 | $24.26 | $49.36 | 23,124,400 | — | — |
| 2021-07-08 | $23.72 | $48.26 | 37,066,500 | — | — |
| 2021-07-07 | $24.08 | $49.00 | 36,383,500 | — | — |
| 2021-07-06 | $25.02 | $50.91 | 30,647,200 | — | — |
| 2021-07-02 | $26.06 | $53.03 | 20,454,000 | — | — |
| 2021-07-01 | $26.36 | $53.64 | 19,363,500 | — | — |
| 2021-06-30 | $26.36 | $53.64 | 22,820,200 | — | — |
| 2021-06-29 | $25.78 | $52.46 | 33,185,800 | — | — |
| 2021-06-28 | $26.15 | $53.21 | 63,786,300 | — | — |
| 2021-06-25 | $28.13 | $57.24 | 31,580,700 | — | — |
| 2021-06-24 | $27.46 | $55.87 | 31,193,600 | — | — |
| 2021-06-23 | $28.15 | $57.28 | 17,916,700 | — | — |
| 2021-06-22 | $28.06 | $57.09 | 18,403,400 | — | — |
| 2021-06-21 | $28.67 | $58.34 | 21,897,600 | — | — |
| 2021-06-18 | $28.18 | $57.34 | 26,749,900 | — | — |
| 2021-06-17 | $28.42 | $57.83 | 26,049,300 | — | — |
| 2021-06-16 | $29.28 | $59.58 | 25,453,900 | — | — |
| 2021-06-15 | $28.61 | $58.21 | 19,070,900 | — | — |
| 2021-06-14 | $28.75 | $58.50 | 24,538,300 | — | — |
| 2021-06-11 | $29.93 | $60.90 | 20,215,000 | — | — |
| 2021-06-10 | $29.83 | $60.70 | 30,486,500 | — | — |
| 2021-06-09 | $30.45 | $61.96 | 18,447,300 | — | — |
| 2021-06-08 | $31.08 | $63.24 | 25,061,900 | — | — |
| 2021-06-07 | $30.89 | $62.85 | 24,165,700 | — | — |
| 2021-06-04 | $30.54 | $62.14 | 19,384,100 | — | — |
| 2021-06-03 | $30.67 | $62.41 | 24,269,800 | — | — |
| 2021-06-02 | $31.31 | $63.71 | 36,078,200 | — | — |
| 2021-06-01 | $30.15 | $61.35 | 36,826,700 | — | — |
| 2021-05-28 | $29.56 | $60.15 | 25,635,800 | — | — |
| 2021-05-27 | $30.00 | $61.04 | 30,294,500 | — | — |
| 2021-05-26 | $29.37 | $59.76 | 24,530,200 | — | — |
| 2021-05-25 | $28.58 | $58.15 | 38,680,700 | — | — |
| 2021-05-24 | $27.90 | $56.77 | 26,473,300 | — | — |
| 2021-05-21 | $27.17 | $55.28 | 20,551,500 | — | — |
| 2021-05-20 | $27.53 | $56.02 | 24,022,300 | — | — |
| 2021-05-19 | $27.68 | $56.32 | 26,292,100 | — | — |
| 2021-05-18 | $28.00 | $56.97 | 33,424,800 | — | — |
| 2021-05-17 | $27.52 | $56.00 | 29,753,400 | — | — |
| 2021-05-14 | $27.20 | $55.34 | 35,569,900 | — | — |
| 2021-05-13 | $25.12 | $51.11 | 28,167,000 | — | — |
| 2021-05-12 | $24.78 | $50.42 | 24,001,500 | — | — |
| 2021-05-11 | $25.88 | $52.66 | 28,145,500 | — | — |
| 2021-05-10 | $26.27 | $53.45 | 18,093,900 | — | — |
| 2021-05-07 | $26.76 | $54.45 | 20,185,500 | — | — |
| 2021-05-06 | $25.95 | $52.80 | 25,871,400 | — | — |
| 2021-05-05 | $26.52 | $53.96 | 25,678,100 | — | — |
| 2021-05-04 | $26.68 | $54.29 | 33,649,300 | — | — |
| 2021-05-03 | $27.93 | $56.83 | 21,866,600 | — | — |
| 2021-04-30 | $27.96 | $56.89 | 21,653,500 | — | — |
| 2021-04-29 | $27.21 | $55.37 | 40,714,900 | — | — |
| 2021-04-28 | $27.80 | $56.57 | 17,273,000 | — | — |
| 2021-04-27 | $27.81 | $56.59 | 18,145,200 | — | — |
| 2021-04-26 | $27.55 | $56.06 | 20,033,500 | — | — |
| 2021-04-23 | $27.27 | $55.49 | 19,297,600 | — | — |
| 2021-04-22 | $26.91 | $54.75 | 29,698,400 | — | — |
| 2021-04-21 | $27.33 | $55.61 | 31,354,100 | — | — |
| 2021-04-20 | $25.72 | $52.33 | 31,217,000 | — | — |
| 2021-04-19 | $26.89 | $54.71 | 22,214,500 | — | — |
| 2021-04-16 | $27.03 | $55.00 | 22,092,400 | — | — |
| 2021-04-15 | $27.32 | $55.59 | 24,024,400 | — | — |
| 2021-04-14 | $27.94 | $56.85 | 23,267,500 | — | — |
| 2021-04-13 | $27.82 | $56.61 | 27,690,600 | — | — |
| 2021-04-12 | $27.75 | $56.46 | 39,161,600 | — | — |
| 2021-04-09 | $29.30 | $59.62 | 36,287,700 | — | — |
| 2021-04-08 | $28.56 | $58.11 | 37,870,800 | — | — |
| 2021-04-07 | $29.00 | $59.01 | 70,953,700 | — | — |
| 2021-04-06 | $28.60 | $58.19 | 35,528,100 | — | — |
| 2021-04-05 | $28.11 | $57.20 | 40,105,700 | — | — |
| 2021-04-01 | $26.86 | $54.65 | 19,640,300 | — | — |
| 2021-03-31 | $26.54 | $54.00 | 21,560,400 | — | — |
| 2021-03-30 | $26.65 | $54.23 | 23,735,600 | — | — |
| 2021-03-29 | $25.63 | $52.15 | 19,988,900 | — | — |
| 2021-03-26 | $26.06 | $53.03 | 28,542,000 | — | — |
| 2021-03-25 | $25.85 | $52.60 | 47,085,000 | — | — |
| 2021-03-24 | $24.85 | $50.56 | 72,339,100 | — | — |
| 2021-03-23 | $25.33 | $51.54 | 51,242,200 | — | — |
| 2021-03-22 | $27.48 | $55.91 | 33,792,000 | — | — |
| 2021-03-19 | $28.96 | $58.93 | 41,506,400 | — | — |
| 2021-03-18 | $28.27 | $57.52 | 46,998,200 | — | — |
| 2021-03-17 | $28.93 | $58.87 | 30,463,300 | — | — |
| 2021-03-16 | $28.25 | $57.48 | 51,042,700 | — | — |
| 2021-03-15 | $29.79 | $60.61 | 53,480,800 | — | — |
| 2021-03-12 | $28.46 | $57.91 | 32,490,600 | — | — |
| 2021-03-11 | $27.47 | $55.89 | 33,297,300 | — | — |
| 2021-03-10 | $26.70 | $54.33 | 41,997,600 | — | — |
| 2021-03-09 | $27.58 | $56.12 | 42,549,100 | — | — |
| 2021-03-08 | $26.69 | $54.31 | 48,007,700 | — | — |
| 2021-03-05 | $26.09 | $53.09 | 83,747,400 | — | — |
| 2021-03-04 | $27.40 | $55.75 | 74,016,500 | — | — |
| 2021-03-03 | $28.67 | $58.34 | 71,576,000 | — | — |
| 2021-03-02 | $27.59 | $56.14 | 49,295,000 | — | — |
| 2021-03-01 | $26.31 | $53.53 | 59,643,100 | — | — |
| 2021-02-26 | $26.75 | $54.43 | 58,092,900 | — | — |
| 2021-02-25 | $25.47 | $51.82 | 71,020,500 | — | — |
| 2021-02-24 | $27.01 | $54.96 | 92,985,300 | — | — |
| 2021-02-23 | $26.46 | $53.84 | 115,819,500 | — | — |
| 2021-02-22 | $25.97 | $52.84 | 87,361,900 | — | — |
| 2021-02-19 | $24.59 | $50.03 | 52,483,300 | — | — |
| 2021-02-18 | $22.89 | $46.58 | 26,606,400 | — | — |
| 2021-02-17 | $23.20 | $47.21 | 59,742,500 | — | — |
| 2021-02-16 | $22.47 | $45.72 | 55,038,100 | — | — |
| 2021-02-12 | $20.60 | $41.92 | 25,063,700 | — | — |
| 2021-02-11 | $20.72 | $42.16 | 22,698,400 | — | — |
| 2021-02-10 | $20.93 | $42.59 | 27,930,900 | — | — |
| 2021-02-09 | $21.05 | $42.83 | 26,144,100 | — | — |
| 2021-02-08 | $21.61 | $43.97 | 22,166,600 | — | — |
| 2021-02-05 | $21.31 | $43.36 | 29,887,300 | — | — |
| 2021-02-04 | $21.05 | $42.83 | 32,541,100 | — | — |
| 2021-02-03 | $20.44 | $41.59 | 33,548,800 | — | — |
| 2021-02-02 | $19.45 | $39.58 | 27,697,100 | — | — |
| 2021-02-01 | $18.80 | $38.25 | 27,139,000 | — | — |
| 2021-01-29 | $18.67 | $37.99 | 50,346,100 | — | — |
| 2021-01-28 | $19.74 | $40.17 | 59,670,200 | — | — |
| 2021-01-27 | $18.98 | $38.62 | 50,578,900 | — | — |
| 2021-01-26 | $18.72 | $38.09 | 44,110,700 | — | — |
| 2021-01-25 | $19.22 | $39.11 | 55,839,500 | — | — |
| 2021-01-22 | $20.22 | $41.14 | 24,748,800 | — | — |
| 2021-01-21 | $20.74 | $42.20 | 20,209,300 | — | — |
| 2021-01-20 | $20.78 | $42.28 | 21,272,500 | — | — |
| 2021-01-19 | $20.87 | $42.47 | 21,273,500 | — | — |
| 2021-01-15 | $20.79 | $42.30 | 33,762,400 | — | — |
| 2021-01-14 | $20.92 | $42.57 | 46,177,600 | — | — |
| 2021-01-13 | $20.10 | $40.90 | 24,791,400 | — | — |
| 2021-01-12 | $20.13 | $40.96 | 33,169,500 | — | — |
| 2021-01-11 | $20.14 | $40.98 | 31,213,700 | — | — |
| 2021-01-08 | $20.47 | $41.65 | 30,370,000 | — | — |
| 2021-01-07 | $20.74 | $42.20 | 28,989,000 | — | — |
| 2021-01-06 | $20.40 | $41.51 | 35,295,900 | — | — |
| 2021-01-05 | $20.60 | $41.92 | 32,464,400 | — | — |
| 2021-01-04 | $20.38 | $41.47 | 40,642,500 | — | — |