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
- 1970-01-02 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 | $27.91 | $811.98 | 3,039,300 | — | — |
| 2021-12-30 | $27.83 | $809.65 | 2,815,300 | — | — |
| 2021-12-29 | $27.95 | $813.15 | 2,618,600 | — | — |
| 2021-12-28 | $27.85 | $810.24 | 2,119,100 | — | — |
| 2021-12-27 | $27.58 | $802.38 | 2,132,800 | — | — |
| 2021-12-23 | $27.52 | $800.64 | 3,353,500 | — | — |
| 2021-12-22 | $27.48 | $799.47 | 2,565,000 | — | — |
| 2021-12-21 | $27.30 | $794.24 | 3,918,900 | — | — |
| 2021-12-20 | $27.00 | $785.51 | 5,979,500 | — | — |
| 2021-12-17 | $26.98 | $784.93 | 20,978,300 | — | — |
| 2021-12-16 | $27.98 | $814.02 | 4,859,500 | — | — |
| 2021-12-15 | $28.09 | $817.22 | 3,085,400 | — | — |
| 2021-12-14 | $27.82 | $809.36 | 5,183,600 | — | — |
| 2021-12-13 | $28.00 | $814.60 | 3,413,100 | — | — |
| 2021-12-10 | $27.87 | $810.82 | 4,072,100 | — | — |
| 2021-12-09 | $27.54 | $801.22 | 3,878,500 | — | — |
| 2021-12-08 | $27.63 | $803.84 | 3,228,000 | — | — |
| 2021-12-07 | $27.88 | $811.11 | 3,736,600 | — | — |
| 2021-12-06 | $27.72 | $806.45 | 5,129,600 | — | — |
| 2021-12-03 | $26.95 | $784.05 | 5,727,200 | — | — |
| 2021-12-02 | $26.22 | $762.82 | 3,471,600 | — | — |
| 2021-12-01 | $25.76 | $749.43 | 3,412,800 | — | — |
| 2021-11-30 | $25.91 | $753.80 | 8,311,300 | — | — |
| 2021-11-29 | $26.59 | $773.58 | 3,135,700 | — | — |
| 2021-11-26 | $26.23 | $763.11 | 3,530,300 | — | — |
| 2021-11-24 | $26.77 | $778.82 | 2,025,200 | — | — |
| 2021-11-23 | $26.61 | $774.16 | 2,102,900 | — | — |
| 2021-11-22 | $26.62 | $774.45 | 4,272,500 | — | — |
| 2021-11-19 | $26.55 | $772.42 | 3,468,600 | — | — |
| 2021-11-18 | $26.42 | $768.63 | 3,041,700 | — | — |
| 2021-11-17 | $26.70 | $776.78 | 2,253,300 | — | — |
| 2021-11-16 | $26.78 | $774.16 | 2,463,000 | — | — |
| 2021-11-15 | $26.95 | $779.08 | 2,800,600 | — | — |
| 2021-11-12 | $26.60 | $768.96 | 3,447,300 | — | — |
| 2021-11-11 | $26.77 | $773.87 | 5,399,700 | — | — |
| 2021-11-10 | $26.58 | $768.38 | 3,423,800 | — | — |
| 2021-11-09 | $26.52 | $766.65 | 2,569,800 | — | — |
| 2021-11-08 | $26.52 | $766.65 | 2,692,900 | — | — |
| 2021-11-05 | $26.67 | $770.98 | 3,179,000 | — | — |
| 2021-11-04 | $26.50 | $766.07 | 3,364,800 | — | — |
| 2021-11-03 | $26.29 | $760.00 | 3,350,900 | — | — |
| 2021-11-02 | $26.19 | $757.11 | 5,620,500 | — | — |
| 2021-11-01 | $26.29 | $760.00 | 3,730,100 | — | — |
| 2021-10-29 | $26.04 | $752.77 | 3,794,700 | — | — |
| 2021-10-28 | $26.29 | $760.00 | 3,268,400 | — | — |
| 2021-10-27 | $26.31 | $760.57 | 3,292,000 | — | — |
| 2021-10-26 | $26.68 | $771.27 | 2,946,000 | — | — |
| 2021-10-25 | $26.77 | $773.87 | 3,868,000 | — | — |
| 2021-10-22 | $26.54 | $767.22 | 5,155,500 | — | — |
| 2021-10-21 | $26.51 | $766.36 | 3,389,700 | — | — |
| 2021-10-20 | $26.63 | $769.83 | 2,440,100 | — | — |
| 2021-10-19 | $26.16 | $756.24 | 3,680,900 | — | — |
| 2021-10-18 | $26.19 | $757.11 | 3,230,800 | — | — |
| 2021-10-15 | $26.75 | $773.29 | 4,665,800 | — | — |
| 2021-10-14 | $26.57 | $768.09 | 5,033,300 | — | — |
| 2021-10-13 | $25.90 | $748.72 | 6,043,000 | — | — |
| 2021-10-12 | $26.04 | $752.77 | 5,362,700 | — | — |
| 2021-10-11 | $25.54 | $738.32 | 3,452,900 | — | — |
| 2021-10-08 | $25.54 | $738.32 | 3,119,100 | — | — |
| 2021-10-07 | $25.57 | $739.18 | 5,886,000 | — | — |
| 2021-10-06 | $25.79 | $745.54 | 5,392,000 | — | — |
| 2021-10-05 | $25.47 | $736.29 | 5,445,000 | — | — |
| 2021-10-04 | $25.49 | $736.87 | 6,230,200 | — | — |
| 2021-10-01 | $24.90 | $719.81 | 6,295,300 | — | — |
| 2021-09-30 | $24.60 | $711.14 | 4,725,300 | — | — |
| 2021-09-29 | $25.11 | $725.88 | 4,807,600 | — | — |
| 2021-09-28 | $24.95 | $721.26 | 9,988,200 | — | — |
| 2021-09-27 | $25.42 | $734.85 | 7,895,500 | — | — |
| 2021-09-24 | $25.41 | $734.56 | 10,294,800 | — | — |
| 2021-09-23 | $24.80 | $716.92 | 9,926,900 | — | — |
| 2021-09-22 | $24.56 | $709.99 | 7,099,300 | — | — |
| 2021-09-21 | $24.92 | $720.39 | 9,581,400 | — | — |
| 2021-09-20 | $24.71 | $714.32 | 9,682,400 | — | — |
| 2021-09-17 | $24.43 | $706.23 | 11,907,700 | — | — |
| 2021-09-16 | $24.63 | $712.01 | 7,032,400 | — | — |
| 2021-09-15 | $25.10 | $725.60 | 5,948,500 | — | — |
| 2021-09-14 | $25.66 | $741.78 | 4,890,200 | — | — |
| 2021-09-13 | $26.16 | $756.24 | 4,736,600 | — | — |
| 2021-09-10 | $26.22 | $757.97 | 5,470,000 | — | — |
| 2021-09-09 | $26.56 | $767.80 | 6,323,200 | — | — |
| 2021-09-08 | $26.47 | $765.20 | 5,135,400 | — | — |
| 2021-09-07 | $25.80 | $745.83 | 7,051,200 | — | — |
| 2021-09-03 | $25.94 | $749.88 | 6,942,900 | — | — |
| 2021-09-02 | $25.77 | $744.96 | 4,559,400 | — | — |
| 2021-09-01 | $25.51 | $737.45 | 5,740,700 | — | — |
| 2021-08-31 | $25.09 | $725.31 | 10,819,700 | — | — |
| 2021-08-30 | $25.38 | $733.69 | 3,618,200 | — | — |
| 2021-08-27 | $25.62 | $740.63 | 3,956,200 | — | — |
| 2021-08-26 | $25.37 | $733.40 | 3,942,800 | — | — |
| 2021-08-25 | $25.72 | $743.52 | 4,962,200 | — | — |
| 2021-08-24 | $25.84 | $746.99 | 3,806,600 | — | — |
| 2021-08-23 | $26.18 | $756.82 | 4,007,400 | — | — |
| 2021-08-20 | $26.34 | $761.44 | 5,628,300 | — | — |
| 2021-08-19 | $25.92 | $749.30 | 8,494,500 | — | — |
| 2021-08-18 | $26.40 | $763.18 | 4,811,000 | — | — |
| 2021-08-17 | $26.85 | $771.56 | 5,068,900 | — | — |
| 2021-08-16 | $26.79 | $769.84 | 4,222,600 | — | — |
| 2021-08-13 | $26.90 | $773.00 | 2,225,200 | — | — |
| 2021-08-12 | $26.75 | $768.69 | 2,492,700 | — | — |
| 2021-08-11 | $26.81 | $770.41 | 5,059,600 | — | — |
| 2021-08-10 | $26.62 | $764.95 | 5,009,700 | — | — |
| 2021-08-09 | $26.54 | $762.65 | 3,778,900 | — | — |
| 2021-08-06 | $26.48 | $760.93 | 4,921,500 | — | — |
| 2021-08-05 | $26.24 | $754.03 | 6,344,100 | — | — |
| 2021-08-04 | $25.70 | $738.51 | 3,747,300 | — | — |
| 2021-08-03 | $25.87 | $743.40 | 3,852,400 | — | — |
| 2021-08-02 | $25.55 | $734.20 | 4,557,400 | — | — |
| 2021-07-30 | $25.46 | $731.62 | 6,769,300 | — | — |
| 2021-07-29 | $25.81 | $741.67 | 3,253,400 | — | — |
| 2021-07-28 | $25.66 | $737.36 | 3,128,600 | — | — |
| 2021-07-27 | $25.69 | $738.23 | 3,211,100 | — | — |
| 2021-07-26 | $25.35 | $728.46 | 3,132,300 | — | — |
| 2021-07-23 | $25.18 | $723.57 | 3,064,600 | — | — |
| 2021-07-22 | $25.03 | $719.26 | 3,448,400 | — | — |
| 2021-07-21 | $25.17 | $723.28 | 2,836,800 | — | — |
| 2021-07-20 | $25.24 | $725.29 | 4,873,200 | — | — |
| 2021-07-19 | $24.87 | $714.66 | 5,600,000 | — | — |
| 2021-07-16 | $25.59 | $735.35 | 4,508,500 | — | — |
| 2021-07-15 | $25.32 | $727.59 | 4,640,600 | — | — |
| 2021-07-14 | $24.77 | $711.79 | 3,627,200 | — | — |
| 2021-07-13 | $24.68 | $709.20 | 3,991,600 | — | — |
| 2021-07-12 | $25.21 | $724.43 | 4,972,300 | — | — |
| 2021-07-09 | $25.47 | $731.90 | 9,652,000 | — | — |
| 2021-07-08 | $25.26 | $725.87 | 12,780,600 | — | — |
| 2021-07-07 | $25.01 | $718.69 | 5,929,800 | — | — |
| 2021-07-06 | $24.89 | $715.24 | 6,799,000 | — | — |
| 2021-07-02 | $24.91 | $715.81 | 5,173,700 | — | — |
| 2021-07-01 | $24.73 | $710.64 | 3,951,200 | — | — |
| 2021-06-30 | $24.52 | $704.61 | 8,231,600 | — | — |
| 2021-06-29 | $24.49 | $703.74 | 5,513,000 | — | — |
| 2021-06-28 | $24.63 | $707.77 | 3,234,100 | — | — |
| 2021-06-25 | $24.75 | $711.21 | 5,853,700 | — | — |
| 2021-06-24 | $24.51 | $704.32 | 4,206,400 | — | — |
| 2021-06-23 | $24.70 | $709.78 | 5,208,500 | — | — |
| 2021-06-22 | $24.79 | $712.36 | 5,162,100 | — | — |
| 2021-06-21 | $24.94 | $716.67 | 4,390,300 | — | — |
| 2021-06-18 | $24.63 | $707.77 | 16,591,000 | — | — |
| 2021-06-17 | $25.34 | $728.17 | 7,436,700 | — | — |
| 2021-06-16 | $25.53 | $733.63 | 7,250,800 | — | — |
| 2021-06-15 | $25.99 | $746.85 | 5,147,400 | — | — |
| 2021-06-14 | $25.98 | $746.56 | 6,064,700 | — | — |
| 2021-06-11 | $26.15 | $751.44 | 4,538,400 | — | — |
| 2021-06-10 | $25.95 | $745.70 | 4,101,400 | — | — |
| 2021-06-09 | $25.77 | $740.52 | 5,567,700 | — | — |
| 2021-06-08 | $25.46 | $731.62 | 5,474,700 | — | — |
| 2021-06-07 | $25.58 | $735.06 | 3,389,700 | — | — |
| 2021-06-04 | $25.40 | $729.89 | 4,283,100 | — | — |
| 2021-06-03 | $25.39 | $729.61 | 5,022,100 | — | — |
| 2021-06-02 | $25.09 | $720.98 | 4,806,400 | — | — |
| 2021-06-01 | $25.11 | $721.56 | 4,702,300 | — | — |
| 2021-05-28 | $25.30 | $727.02 | 3,939,100 | — | — |
| 2021-05-27 | $25.08 | $720.70 | 10,274,900 | — | — |
| 2021-05-26 | $25.11 | $721.56 | 3,707,700 | — | — |
| 2021-05-25 | $24.94 | $716.67 | 3,531,800 | — | — |
| 2021-05-24 | $25.03 | $719.26 | 3,446,100 | — | — |
| 2021-05-21 | $24.71 | $710.06 | 2,684,100 | — | — |
| 2021-05-20 | $24.70 | $709.78 | 4,258,600 | — | — |
| 2021-05-19 | $24.48 | $703.46 | 5,121,500 | — | — |
| 2021-05-18 | $24.70 | $705.18 | 10,316,200 | — | — |
| 2021-05-17 | $25.03 | $714.60 | 7,228,800 | — | — |
| 2021-05-14 | $25.02 | $714.32 | 12,058,500 | — | — |
| 2021-05-13 | $24.47 | $698.61 | 9,506,800 | — | — |
| 2021-05-12 | $23.65 | $675.20 | 9,466,200 | — | — |
| 2021-05-11 | $23.96 | $684.05 | 6,200,500 | — | — |
| 2021-05-10 | $24.50 | $699.47 | 4,913,300 | — | — |
| 2021-05-07 | $24.49 | $699.18 | 4,627,800 | — | — |
| 2021-05-06 | $24.38 | $696.04 | 4,955,300 | — | — |
| 2021-05-05 | $24.28 | $693.19 | 8,980,300 | — | — |
| 2021-05-04 | $24.56 | $701.18 | 3,088,700 | — | — |
| 2021-05-03 | $24.42 | $697.19 | 2,949,600 | — | — |
| 2021-04-30 | $24.49 | $699.18 | 4,514,700 | — | — |
| 2021-04-29 | $24.51 | $699.76 | 11,206,200 | — | — |
| 2021-04-28 | $23.94 | $683.48 | 9,395,300 | — | — |
| 2021-04-27 | $23.81 | $679.77 | 8,512,500 | — | — |
| 2021-04-26 | $23.99 | $684.91 | 4,934,600 | — | — |
| 2021-04-23 | $24.13 | $688.91 | 7,151,200 | — | — |
| 2021-04-22 | $24.17 | $690.05 | 6,085,500 | — | — |
| 2021-04-21 | $24.29 | $693.47 | 5,157,100 | — | — |
| 2021-04-20 | $24.23 | $691.76 | 5,103,500 | — | — |
| 2021-04-19 | $23.78 | $678.91 | 5,962,100 | — | — |
| 2021-04-16 | $24.06 | $686.91 | 7,555,400 | — | — |
| 2021-04-15 | $24.05 | $686.62 | 5,350,800 | — | — |
| 2021-04-14 | $23.71 | $676.92 | 7,981,300 | — | — |
| 2021-04-13 | $23.66 | $675.49 | 7,432,400 | — | — |
| 2021-04-12 | $23.34 | $666.35 | 6,640,000 | — | — |
| 2021-04-09 | $23.24 | $663.50 | 5,558,500 | — | — |
| 2021-04-08 | $23.23 | $663.21 | 5,406,400 | — | — |
| 2021-04-07 | $23.36 | $666.92 | 3,693,600 | — | — |
| 2021-04-06 | $23.24 | $663.50 | 3,248,600 | — | — |
| 2021-04-05 | $22.94 | $654.93 | 2,374,300 | — | — |
| 2021-04-01 | $22.65 | $646.65 | 1,886,500 | — | — |
| 2021-03-31 | $22.65 | $646.65 | 3,533,100 | — | — |
| 2021-03-30 | $22.80 | $650.94 | 3,533,100 | — | — |
| 2021-03-29 | $22.65 | $646.65 | 4,403,400 | — | — |
| 2021-03-26 | $21.97 | $627.24 | 3,745,500 | — | — |
| 2021-03-25 | $22.30 | $636.66 | 3,481,100 | — | — |
| 2021-03-24 | $21.75 | $620.96 | 3,659,000 | — | — |
| 2021-03-23 | $21.88 | $624.67 | 4,970,900 | — | — |
| 2021-03-22 | $21.96 | $626.95 | 4,076,800 | — | — |
| 2021-03-19 | $22.26 | $635.52 | 9,138,800 | — | — |
| 2021-03-18 | $21.94 | $626.38 | 3,531,900 | — | — |
| 2021-03-17 | $22.27 | $635.80 | 4,349,300 | — | — |
| 2021-03-16 | $22.44 | $640.66 | 6,174,500 | — | — |
| 2021-03-15 | $22.57 | $644.37 | 4,398,600 | — | — |
| 2021-03-12 | $21.97 | $627.24 | 6,914,100 | — | — |
| 2021-03-11 | $21.29 | $607.82 | 5,218,700 | — | — |
| 2021-03-10 | $21.32 | $608.68 | 8,416,700 | — | — |
| 2021-03-09 | $20.90 | $596.69 | 7,772,000 | — | — |
| 2021-03-08 | $20.81 | $594.12 | 5,234,000 | — | — |
| 2021-03-05 | $20.66 | $589.84 | 4,830,400 | — | — |
| 2021-03-04 | $19.87 | $567.28 | 4,702,800 | — | — |
| 2021-03-03 | $19.45 | $555.29 | 4,212,900 | — | — |
| 2021-03-02 | $19.57 | $558.72 | 4,403,600 | — | — |
| 2021-03-01 | $19.60 | $559.58 | 4,653,700 | — | — |
| 2021-02-26 | $19.44 | $555.01 | 10,415,200 | — | — |
| 2021-02-25 | $19.75 | $563.86 | 9,452,500 | — | — |
| 2021-02-24 | $20.81 | $594.12 | 4,136,300 | — | — |
| 2021-02-23 | $20.78 | $593.26 | 4,276,100 | — | — |
| 2021-02-22 | $20.67 | $590.12 | 7,743,700 | — | — |
| 2021-02-19 | $21.43 | $611.82 | 3,970,800 | — | — |
| 2021-02-18 | $21.80 | $622.39 | 4,636,000 | — | — |
| 2021-02-17 | $21.53 | $614.68 | 7,048,200 | — | — |
| 2021-02-16 | $21.54 | $610.39 | 5,351,200 | — | — |
| 2021-02-12 | $21.38 | $605.86 | 3,053,900 | — | — |
| 2021-02-11 | $21.25 | $602.18 | 2,229,500 | — | — |
| 2021-02-10 | $21.46 | $608.13 | 2,561,000 | — | — |
| 2021-02-09 | $21.28 | $603.03 | 4,505,400 | — | — |
| 2021-02-08 | $21.03 | $595.94 | 3,873,200 | — | — |
| 2021-02-05 | $21.40 | $606.43 | 2,425,100 | — | — |
| 2021-02-04 | $21.43 | $607.28 | 4,175,000 | — | — |
| 2021-02-03 | $21.15 | $599.34 | 3,410,500 | — | — |
| 2021-02-02 | $21.50 | $609.26 | 3,703,200 | — | — |
| 2021-02-01 | $21.24 | $601.89 | 3,126,400 | — | — |
| 2021-01-29 | $21.09 | $597.64 | 4,984,300 | — | — |
| 2021-01-28 | $21.58 | $611.53 | 4,579,500 | — | — |
| 2021-01-27 | $20.86 | $591.12 | 5,307,100 | — | — |
| 2021-01-26 | $21.95 | $622.01 | 3,550,800 | — | — |
| 2021-01-25 | $21.67 | $614.08 | 3,758,700 | — | — |
| 2021-01-22 | $21.44 | $607.56 | 2,867,100 | — | — |
| 2021-01-21 | $21.69 | $614.65 | 3,683,100 | — | — |
| 2021-01-20 | $21.48 | $608.69 | 3,790,900 | — | — |
| 2021-01-19 | $21.69 | $614.65 | 4,188,600 | — | — |
| 2021-01-15 | $21.46 | $608.13 | 5,414,300 | — | — |
| 2021-01-14 | $20.85 | $590.84 | 3,707,000 | — | — |
| 2021-01-13 | $20.82 | $589.99 | 3,229,100 | — | — |
| 2021-01-12 | $20.70 | $586.59 | 4,201,900 | — | — |
| 2021-01-11 | $20.79 | $589.14 | 3,489,900 | — | — |
| 2021-01-08 | $20.71 | $586.87 | 7,833,500 | — | — |
| 2021-01-07 | $20.88 | $591.69 | 6,661,000 | — | — |
| 2021-01-06 | $21.95 | $622.01 | 4,349,800 | — | — |
| 2021-01-05 | $21.57 | $611.24 | 3,793,500 | — | — |
| 2021-01-04 | $21.34 | $604.73 | 3,968,000 | — | — |