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
- 1973-02-21 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 | $21.77 | $52.44 | 14,637,500 | — | — |
| 2021-12-30 | $21.24 | $51.17 | 11,628,100 | — | — |
| 2021-12-29 | $20.78 | $50.06 | 8,834,800 | — | — |
| 2021-12-28 | $20.89 | $50.32 | 11,918,400 | — | — |
| 2021-12-27 | $20.68 | $49.82 | 9,348,000 | — | — |
| 2021-12-23 | $20.29 | $48.88 | 11,832,400 | — | — |
| 2021-12-22 | $20.18 | $48.61 | 11,624,800 | — | — |
| 2021-12-21 | $19.86 | $47.84 | 12,855,200 | — | — |
| 2021-12-20 | $19.23 | $46.33 | 17,630,500 | — | — |
| 2021-12-17 | $20.59 | $49.60 | 16,258,000 | — | — |
| 2021-12-16 | $20.54 | $49.48 | 18,661,900 | — | — |
| 2021-12-15 | $19.82 | $47.75 | 32,001,200 | — | — |
| 2021-12-14 | $20.47 | $49.31 | 15,537,900 | — | — |
| 2021-12-13 | $20.13 | $48.49 | 11,673,700 | — | — |
| 2021-12-10 | $20.26 | $48.81 | 16,948,000 | — | — |
| 2021-12-09 | $21.02 | $50.64 | 11,788,800 | — | — |
| 2021-12-08 | $21.36 | $51.46 | 11,568,100 | — | — |
| 2021-12-07 | $21.17 | $51.00 | 14,692,300 | — | — |
| 2021-12-06 | $20.37 | $49.07 | 15,996,600 | — | — |
| 2021-12-03 | $20.12 | $48.47 | 27,586,600 | — | — |
| 2021-12-02 | $20.13 | $48.49 | 33,484,400 | — | — |
| 2021-12-01 | $19.67 | $47.39 | 40,345,100 | — | — |
| 2021-11-30 | $20.35 | $49.02 | 24,171,800 | — | — |
| 2021-11-29 | $20.85 | $50.23 | 21,127,600 | — | — |
| 2021-11-26 | $21.84 | $52.61 | 13,058,200 | — | — |
| 2021-11-24 | $22.77 | $54.85 | 10,129,800 | — | — |
| 2021-11-23 | $22.71 | $54.71 | 19,599,300 | — | — |
| 2021-11-22 | $22.60 | $54.44 | 19,614,900 | — | — |
| 2021-11-19 | $21.95 | $52.88 | 16,681,500 | — | — |
| 2021-11-18 | $21.48 | $51.75 | 12,675,700 | — | — |
| 2021-11-17 | $21.42 | $51.60 | 19,193,100 | — | — |
| 2021-11-16 | $21.46 | $51.70 | 15,169,000 | — | — |
| 2021-11-15 | $21.72 | $52.32 | 17,061,400 | — | — |
| 2021-11-12 | $22.30 | $53.72 | 11,288,300 | — | — |
| 2021-11-11 | $22.47 | $54.13 | 15,569,900 | — | — |
| 2021-11-10 | $21.87 | $52.69 | 19,770,700 | — | — |
| 2021-11-09 | $22.69 | $54.66 | 20,463,200 | — | — |
| 2021-11-08 | $23.59 | $56.83 | 26,701,600 | — | — |
| 2021-11-05 | $22.36 | $53.87 | 16,901,200 | — | — |
| 2021-11-04 | $22.18 | $53.43 | 19,831,800 | — | — |
| 2021-11-03 | $22.65 | $54.56 | 19,212,100 | — | — |
| 2021-11-02 | $22.68 | $54.64 | 21,481,400 | — | — |
| 2021-11-01 | $23.23 | $55.96 | 24,165,400 | — | — |
| 2021-10-29 | $24.11 | $58.08 | 26,181,900 | — | — |
| 2021-10-28 | $24.45 | $58.90 | 18,989,200 | — | — |
| 2021-10-27 | $24.80 | $59.74 | 23,532,600 | — | — |
| 2021-10-26 | $25.63 | $61.74 | 33,539,300 | — | — |
| 2021-10-25 | $25.42 | $61.24 | 36,130,700 | — | — |
| 2021-10-22 | $23.85 | $57.46 | 59,321,200 | — | — |
| 2021-10-21 | $21.16 | $50.98 | 25,914,700 | — | — |
| 2021-10-20 | $21.69 | $52.25 | 18,096,800 | — | — |
| 2021-10-19 | $21.02 | $50.64 | 17,517,000 | — | — |
| 2021-10-18 | $21.38 | $51.51 | 21,243,000 | — | — |
| 2021-10-15 | $21.46 | $51.70 | 15,884,400 | — | — |
| 2021-10-14 | $21.56 | $51.94 | 15,606,300 | — | — |
| 2021-10-13 | $21.49 | $51.77 | 13,498,500 | — | — |
| 2021-10-12 | $21.73 | $52.35 | 17,552,400 | — | — |
| 2021-10-11 | $21.46 | $51.70 | 21,856,600 | — | — |
| 2021-10-08 | $20.63 | $49.70 | 13,179,900 | — | — |
| 2021-10-07 | $20.73 | $49.94 | 22,523,200 | — | — |
| 2021-10-06 | $20.07 | $48.35 | 28,963,800 | — | — |
| 2021-10-05 | $20.76 | $50.01 | 19,983,800 | — | — |
| 2021-10-04 | $19.83 | $47.77 | 19,829,500 | — | — |
| 2021-10-01 | $19.66 | $47.36 | 29,687,500 | — | — |
| 2021-09-30 | $19.81 | $47.72 | 17,056,300 | — | — |
| 2021-09-29 | $19.92 | $47.99 | 20,755,600 | — | — |
| 2021-09-28 | $20.50 | $49.39 | 21,040,800 | — | — |
| 2021-09-27 | $21.18 | $51.02 | 15,472,500 | — | — |
| 2021-09-24 | $20.50 | $49.39 | 18,223,900 | — | — |
| 2021-09-23 | $20.84 | $50.20 | 27,242,900 | — | — |
| 2021-09-22 | $19.98 | $48.13 | 25,698,700 | — | — |
| 2021-09-21 | $19.82 | $47.75 | 44,562,000 | — | — |
| 2021-09-20 | $19.75 | $47.58 | 45,740,800 | — | — |
| 2021-09-17 | $21.86 | $52.66 | 32,960,600 | — | — |
| 2021-09-16 | $23.07 | $55.58 | 14,108,500 | — | — |
| 2021-09-15 | $23.02 | $55.46 | 16,368,300 | — | — |
| 2021-09-14 | $22.07 | $53.17 | 17,812,200 | — | — |
| 2021-09-13 | $22.58 | $54.40 | 26,985,300 | — | — |
| 2021-09-10 | $23.34 | $56.23 | 15,475,200 | — | — |
| 2021-09-09 | $23.34 | $56.23 | 16,574,300 | — | — |
| 2021-09-08 | $23.18 | $55.84 | 18,168,300 | — | — |
| 2021-09-07 | $23.94 | $57.67 | 14,030,300 | — | — |
| 2021-09-03 | $23.91 | $57.60 | 13,165,300 | — | — |
| 2021-09-02 | $24.26 | $58.44 | 16,986,800 | — | — |
| 2021-09-01 | $24.03 | $57.89 | 30,667,600 | — | — |
| 2021-08-31 | $23.47 | $56.54 | 19,481,800 | — | — |
| 2021-08-30 | $24.01 | $57.84 | 14,082,100 | — | — |
| 2021-08-27 | $24.37 | $58.71 | 15,088,100 | — | — |
| 2021-08-26 | $23.90 | $57.58 | 17,679,200 | — | — |
| 2021-08-25 | $24.61 | $59.29 | 13,526,500 | — | — |
| 2021-08-24 | $24.77 | $59.67 | 17,706,200 | — | — |
| 2021-08-23 | $23.71 | $57.12 | 19,283,500 | — | — |
| 2021-08-20 | $22.99 | $55.38 | 20,582,200 | — | — |
| 2021-08-19 | $23.17 | $55.82 | 49,802,600 | — | — |
| 2021-08-18 | $25.04 | $60.32 | 27,709,400 | — | — |
| 2021-08-17 | $24.43 | $58.85 | 24,011,700 | — | — |
| 2021-08-16 | $25.40 | $61.19 | 24,227,300 | — | — |
| 2021-08-13 | $25.84 | $62.25 | 21,249,900 | — | — |
| 2021-08-12 | $25.72 | $61.96 | 21,813,300 | — | — |
| 2021-08-11 | $25.75 | $62.03 | 29,809,600 | — | — |
| 2021-08-10 | $26.02 | $62.68 | 36,532,700 | — | — |
| 2021-08-09 | $24.77 | $59.67 | 21,852,200 | — | — |
| 2021-08-06 | $24.02 | $57.87 | 20,248,000 | — | — |
| 2021-08-05 | $23.32 | $56.18 | 18,940,400 | — | — |
| 2021-08-04 | $23.70 | $57.09 | 20,257,100 | — | — |
| 2021-08-03 | $24.39 | $58.76 | 21,057,000 | — | — |
| 2021-08-02 | $23.94 | $57.67 | 28,056,500 | — | — |
| 2021-07-30 | $25.00 | $60.23 | 25,419,800 | — | — |
| 2021-07-29 | $24.86 | $59.89 | 51,339,700 | — | — |
| 2021-07-28 | $23.56 | $56.76 | 31,455,700 | — | — |
| 2021-07-27 | $22.26 | $53.63 | 19,324,300 | — | — |
| 2021-07-26 | $22.02 | $53.05 | 22,163,400 | — | — |
| 2021-07-23 | $21.58 | $51.99 | 22,516,600 | — | — |
| 2021-07-22 | $21.07 | $50.76 | 44,505,400 | — | — |
| 2021-07-21 | $21.18 | $51.02 | 26,663,400 | — | — |
| 2021-07-20 | $20.05 | $48.30 | 28,707,400 | — | — |
| 2021-07-19 | $19.26 | $46.40 | 30,142,700 | — | — |
| 2021-07-16 | $19.93 | $48.01 | 32,013,000 | — | — |
| 2021-07-15 | $21.62 | $52.08 | 14,347,800 | — | — |
| 2021-07-14 | $21.85 | $52.64 | 20,619,100 | — | — |
| 2021-07-13 | $22.78 | $54.88 | 18,264,800 | — | — |
| 2021-07-12 | $23.08 | $55.60 | 24,874,500 | — | — |
| 2021-07-09 | $22.56 | $54.35 | 24,622,200 | — | — |
| 2021-07-08 | $20.94 | $50.45 | 23,384,300 | — | — |
| 2021-07-07 | $21.39 | $51.53 | 22,222,700 | — | — |
| 2021-07-06 | $21.04 | $50.69 | 24,319,400 | — | — |
| 2021-07-02 | $22.37 | $53.89 | 17,554,700 | — | — |
| 2021-07-01 | $22.06 | $53.14 | 21,912,700 | — | — |
| 2021-06-30 | $21.56 | $51.94 | 15,024,000 | — | — |
| 2021-06-29 | $20.93 | $50.42 | 19,671,500 | — | — |
| 2021-06-28 | $20.62 | $49.67 | 22,562,400 | — | — |
| 2021-06-25 | $21.20 | $51.07 | 87,205,800 | — | — |
| 2021-06-24 | $21.81 | $52.54 | 31,270,900 | — | — |
| 2021-06-23 | $21.14 | $50.93 | 22,823,200 | — | — |
| 2021-06-22 | $20.87 | $50.28 | 18,544,900 | — | — |
| 2021-06-21 | $20.87 | $50.28 | 29,789,300 | — | — |
| 2021-06-18 | $20.27 | $48.83 | 44,803,400 | — | — |
| 2021-06-17 | $21.19 | $51.05 | 49,202,000 | — | — |
| 2021-06-16 | $22.66 | $54.59 | 43,429,100 | — | — |
| 2021-06-15 | $22.86 | $55.07 | 54,691,400 | — | — |
| 2021-06-14 | $22.14 | $53.34 | 41,312,600 | — | — |
| 2021-06-11 | $24.44 | $58.88 | 57,780,400 | — | — |
| 2021-06-10 | $22.96 | $55.31 | 74,018,100 | — | — |
| 2021-06-09 | $23.22 | $55.94 | 89,032,100 | — | — |
| 2021-06-08 | $20.27 | $48.83 | 18,652,500 | — | — |
| 2021-06-07 | $19.37 | $46.66 | 13,653,500 | — | — |
| 2021-06-04 | $19.87 | $47.87 | 13,020,000 | — | — |
| 2021-06-03 | $20.00 | $48.18 | 14,873,700 | — | — |
| 2021-06-02 | $20.12 | $48.47 | 13,546,500 | — | — |
| 2021-06-01 | $20.49 | $49.36 | 13,460,300 | — | — |
| 2021-05-28 | $20.12 | $48.47 | 15,044,300 | — | — |
| 2021-05-27 | $20.20 | $48.66 | 28,116,900 | — | — |
| 2021-05-26 | $18.92 | $45.58 | 15,203,700 | — | — |
| 2021-05-25 | $18.20 | $43.84 | 18,500,800 | — | — |
| 2021-05-24 | $18.56 | $44.71 | 20,008,900 | — | — |
| 2021-05-21 | $18.06 | $43.51 | 27,813,200 | — | — |
| 2021-05-20 | $18.42 | $44.37 | 26,485,600 | — | — |
| 2021-05-19 | $19.03 | $45.84 | 27,723,600 | — | — |
| 2021-05-18 | $20.24 | $48.76 | 16,239,300 | — | — |
| 2021-05-17 | $20.89 | $50.32 | 27,046,000 | — | — |
| 2021-05-14 | $19.51 | $47.00 | 28,813,000 | — | — |
| 2021-05-13 | $19.80 | $47.70 | 25,267,100 | — | — |
| 2021-05-12 | $19.97 | $48.11 | 33,842,500 | — | — |
| 2021-05-11 | $21.38 | $51.51 | 30,634,700 | — | — |
| 2021-05-10 | $20.71 | $49.89 | 36,039,700 | — | — |
| 2021-05-07 | $21.12 | $50.88 | 25,581,900 | — | — |
| 2021-05-06 | $20.46 | $49.29 | 28,758,100 | — | — |
| 2021-05-05 | $20.20 | $48.66 | 35,176,100 | — | — |
| 2021-05-04 | $20.36 | $49.05 | 45,971,800 | — | — |
| 2021-05-03 | $18.21 | $43.87 | 18,253,300 | — | — |
| 2021-04-30 | $17.86 | $43.03 | 17,874,800 | — | — |
| 2021-04-29 | $17.39 | $41.89 | 20,401,400 | — | — |
| 2021-04-28 | $18.35 | $44.21 | 17,988,700 | — | — |
| 2021-04-27 | $18.69 | $45.03 | 22,668,300 | — | — |
| 2021-04-26 | $18.93 | $45.60 | 29,503,000 | — | — |
| 2021-04-23 | $17.98 | $43.31 | 22,884,100 | — | — |
| 2021-04-22 | $17.09 | $41.17 | 23,916,700 | — | — |
| 2021-04-21 | $17.05 | $41.07 | 16,334,300 | — | — |
| 2021-04-20 | $16.60 | $39.99 | 15,438,300 | — | — |
| 2021-04-19 | $17.39 | $41.89 | 22,873,400 | — | — |
| 2021-04-16 | $17.99 | $43.34 | 14,824,600 | — | — |
| 2021-04-15 | $17.98 | $43.31 | 19,718,300 | — | — |
| 2021-04-14 | $18.51 | $44.59 | 21,975,600 | — | — |
| 2021-04-13 | $17.44 | $42.01 | 10,250,200 | — | — |
| 2021-04-12 | $17.54 | $42.25 | 11,862,800 | — | — |
| 2021-04-09 | $17.83 | $42.95 | 13,984,700 | — | — |
| 2021-04-08 | $18.09 | $43.58 | 24,670,900 | — | — |
| 2021-04-07 | $18.11 | $43.63 | 17,619,500 | — | — |
| 2021-04-06 | $18.47 | $44.50 | 21,756,500 | — | — |
| 2021-04-05 | $19.39 | $46.71 | 27,534,500 | — | — |
| 2021-04-01 | $19.42 | $46.78 | 33,745,100 | — | — |
| 2021-03-31 | $20.11 | $48.45 | 70,999,900 | — | — |
| 2021-03-30 | $17.24 | $41.53 | 19,194,300 | — | — |
| 2021-03-29 | $16.23 | $39.10 | 20,441,000 | — | — |
| 2021-03-26 | $16.57 | $39.92 | 17,641,200 | — | — |
| 2021-03-25 | $15.17 | $36.55 | 14,398,700 | — | — |
| 2021-03-24 | $14.61 | $35.20 | 13,328,800 | — | — |
| 2021-03-23 | $14.71 | $35.44 | 15,185,400 | — | — |
| 2021-03-22 | $15.86 | $38.21 | 12,241,000 | — | — |
| 2021-03-19 | $16.63 | $40.06 | 18,197,400 | — | — |
| 2021-03-18 | $16.69 | $40.21 | 17,174,500 | — | — |
| 2021-03-17 | $16.76 | $40.38 | 11,572,600 | — | — |
| 2021-03-16 | $15.92 | $38.35 | 14,059,000 | — | — |
| 2021-03-15 | $17.09 | $41.17 | 13,018,500 | — | — |
| 2021-03-12 | $17.54 | $42.25 | 14,801,700 | — | — |
| 2021-03-11 | $16.90 | $40.71 | 15,175,900 | — | — |
| 2021-03-10 | $15.97 | $38.47 | 14,846,800 | — | — |
| 2021-03-09 | $15.61 | $37.61 | 20,363,600 | — | — |
| 2021-03-08 | $14.63 | $35.24 | 18,743,700 | — | — |
| 2021-03-05 | $14.12 | $34.02 | 25,153,000 | — | — |
| 2021-03-04 | $13.66 | $32.91 | 23,573,100 | — | — |
| 2021-03-03 | $14.33 | $34.52 | 18,371,900 | — | — |
| 2021-03-02 | $14.68 | $35.36 | 22,679,100 | — | — |
| 2021-03-01 | $13.99 | $33.70 | 19,857,300 | — | — |
| 2021-02-26 | $13.34 | $32.14 | 100,863,000 | — | — |
| 2021-02-25 | $14.41 | $34.71 | 35,541,800 | — | — |
| 2021-02-24 | $16.90 | $40.71 | 24,003,100 | — | — |
| 2021-02-23 | $16.83 | $40.54 | 21,764,600 | — | — |
| 2021-02-22 | $17.39 | $41.89 | 24,411,700 | — | — |
| 2021-02-19 | $17.02 | $41.00 | 18,913,300 | — | — |
| 2021-02-18 | $16.60 | $39.99 | 13,298,900 | — | — |
| 2021-02-17 | $17.43 | $41.99 | 14,521,400 | — | — |
| 2021-02-16 | $16.86 | $40.62 | 12,201,300 | — | — |
| 2021-02-12 | $16.60 | $39.99 | 11,279,900 | — | — |
| 2021-02-11 | $16.72 | $40.28 | 29,578,100 | — | — |
| 2021-02-10 | $16.62 | $40.04 | 44,238,500 | — | — |
| 2021-02-09 | $15.92 | $38.35 | 55,817,500 | — | — |
| 2021-02-08 | $17.33 | $41.75 | 10,825,200 | — | — |
| 2021-02-05 | $16.69 | $40.21 | 11,311,900 | — | — |
| 2021-02-04 | $15.99 | $38.52 | 10,172,500 | — | — |
| 2021-02-03 | $15.17 | $36.55 | 8,246,900 | — | — |
| 2021-02-02 | $15.18 | $36.57 | 8,658,200 | — | — |
| 2021-02-01 | $15.68 | $37.77 | 7,471,500 | — | — |
| 2021-01-29 | $15.34 | $36.95 | 15,367,600 | — | — |
| 2021-01-28 | $16.03 | $38.62 | 11,008,800 | — | — |
| 2021-01-27 | $15.71 | $37.85 | 18,216,400 | — | — |
| 2021-01-26 | $15.85 | $38.18 | 11,654,900 | — | — |
| 2021-01-25 | $16.58 | $39.94 | 14,607,900 | — | — |
| 2021-01-22 | $16.40 | $39.51 | 10,353,000 | — | — |
| 2021-01-21 | $16.32 | $39.32 | 11,852,700 | — | — |
| 2021-01-20 | $17.06 | $41.10 | 11,235,500 | — | — |
| 2021-01-19 | $17.75 | $42.76 | 15,764,200 | — | — |
| 2021-01-15 | $16.48 | $39.70 | 20,578,300 | — | — |
| 2021-01-14 | $18.15 | $43.72 | 11,733,900 | — | — |
| 2021-01-13 | $17.78 | $42.83 | 12,517,100 | — | — |
| 2021-01-12 | $18.56 | $44.71 | 11,175,000 | — | — |
| 2021-01-11 | $18.11 | $43.63 | 14,988,500 | — | — |
| 2021-01-08 | $18.04 | $43.46 | 15,849,300 | — | — |
| 2021-01-07 | $17.67 | $42.57 | 18,574,800 | — | — |
| 2021-01-06 | $17.42 | $41.97 | 27,988,700 | — | — |
| 2021-01-05 | $15.70 | $37.82 | 17,867,500 | — | — |
| 2021-01-04 | $14.42 | $34.74 | 13,943,600 | — | — |