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
- 1988-03-10 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 | $21.54 | $21.54 | 1,594,500 | — | — |
| 2021-12-30 | $21.76 | $21.76 | 1,726,400 | — | — |
| 2021-12-29 | $21.18 | $21.18 | 1,397,500 | — | — |
| 2021-12-28 | $21.31 | $21.31 | 1,320,100 | — | — |
| 2021-12-27 | $22.00 | $22.00 | 1,414,600 | — | — |
| 2021-12-23 | $22.02 | $22.02 | 1,007,300 | — | — |
| 2021-12-22 | $21.95 | $21.95 | 1,519,100 | — | — |
| 2021-12-21 | $22.31 | $22.31 | 1,735,500 | — | — |
| 2021-12-20 | $21.34 | $21.34 | 1,424,000 | — | — |
| 2021-12-17 | $21.83 | $21.83 | 5,640,000 | — | — |
| 2021-12-16 | $20.77 | $20.77 | 2,253,600 | — | — |
| 2021-12-15 | $21.42 | $21.42 | 2,574,500 | — | — |
| 2021-12-14 | $21.04 | $21.04 | 1,584,800 | — | — |
| 2021-12-13 | $21.33 | $21.33 | 1,588,800 | — | — |
| 2021-12-10 | $22.22 | $22.22 | 1,603,100 | — | — |
| 2021-12-09 | $22.63 | $22.63 | 2,212,600 | — | — |
| 2021-12-08 | $23.55 | $23.55 | 2,455,500 | — | — |
| 2021-12-07 | $22.75 | $22.75 | 2,923,400 | — | — |
| 2021-12-06 | $21.65 | $21.65 | 2,258,100 | — | — |
| 2021-12-03 | $21.23 | $21.23 | 2,382,100 | — | — |
| 2021-12-02 | $22.08 | $22.08 | 2,007,900 | — | — |
| 2021-12-01 | $21.33 | $21.33 | 2,269,300 | — | — |
| 2021-11-30 | $22.78 | $22.78 | 2,561,900 | — | — |
| 2021-11-29 | $22.79 | $22.79 | 1,822,100 | — | — |
| 2021-11-26 | $22.66 | $22.66 | 1,406,400 | — | — |
| 2021-11-24 | $23.54 | $23.54 | 1,562,300 | — | — |
| 2021-11-23 | $22.97 | $22.97 | 3,140,700 | — | — |
| 2021-11-22 | $23.06 | $23.06 | 3,237,300 | — | — |
| 2021-11-19 | $24.30 | $24.30 | 1,943,300 | — | — |
| 2021-11-18 | $24.52 | $24.52 | 2,745,100 | — | — |
| 2021-11-17 | $25.61 | $25.61 | 3,477,300 | — | — |
| 2021-11-16 | $25.88 | $25.88 | 3,262,100 | — | — |
| 2021-11-15 | $26.04 | $26.04 | 4,872,300 | — | — |
| 2021-11-12 | $25.65 | $25.65 | 7,937,300 | — | — |
| 2021-11-11 | $25.21 | $25.21 | 13,647,900 | — | — |
| 2021-11-10 | $28.04 | $28.04 | 2,781,000 | — | — |
| 2021-11-09 | $29.01 | $29.01 | 7,457,900 | — | — |
| 2021-11-08 | $33.88 | $33.88 | 4,319,900 | — | — |
| 2021-11-05 | $32.34 | $32.34 | 2,781,000 | — | — |
| 2021-11-04 | $31.81 | $31.81 | 5,061,600 | — | — |
| 2021-11-03 | $31.38 | $31.38 | 2,387,700 | — | — |
| 2021-11-02 | $31.33 | $31.33 | 2,253,800 | — | — |
| 2021-11-01 | $31.61 | $31.61 | 4,064,600 | — | — |
| 2021-10-29 | $28.16 | $28.16 | 1,459,400 | — | — |
| 2021-10-28 | $27.90 | $27.90 | 3,204,000 | — | — |
| 2021-10-27 | $27.05 | $27.05 | 2,058,300 | — | — |
| 2021-10-26 | $28.71 | $28.71 | 2,399,800 | — | — |
| 2021-10-25 | $28.71 | $28.71 | 2,989,400 | — | — |
| 2021-10-22 | $26.78 | $26.78 | 1,636,400 | — | — |
| 2021-10-21 | $27.98 | $27.98 | 1,403,600 | — | — |
| 2021-10-20 | $28.14 | $28.14 | 1,621,900 | — | — |
| 2021-10-19 | $28.44 | $28.44 | 1,790,900 | — | — |
| 2021-10-18 | $26.85 | $26.85 | 1,178,800 | — | — |
| 2021-10-15 | $26.10 | $26.10 | 2,039,200 | — | — |
| 2021-10-14 | $27.32 | $27.32 | 1,576,700 | — | — |
| 2021-10-13 | $27.01 | $27.01 | 1,379,600 | — | — |
| 2021-10-12 | $26.62 | $26.62 | 1,429,300 | — | — |
| 2021-10-11 | $26.20 | $26.20 | 1,299,900 | — | — |
| 2021-10-08 | $26.60 | $26.60 | 1,210,000 | — | — |
| 2021-10-07 | $26.79 | $26.79 | 1,579,500 | — | — |
| 2021-10-06 | $25.78 | $25.78 | 1,801,200 | — | — |
| 2021-10-05 | $26.27 | $26.27 | 1,484,200 | — | — |
| 2021-10-04 | $26.09 | $26.09 | 1,641,400 | — | — |
| 2021-10-01 | $27.67 | $27.67 | 1,425,800 | — | — |
| 2021-09-30 | $27.57 | $27.57 | 1,242,600 | — | — |
| 2021-09-29 | $27.77 | $27.77 | 1,208,800 | — | — |
| 2021-09-28 | $28.53 | $28.53 | 1,349,800 | — | — |
| 2021-09-27 | $29.79 | $29.79 | 1,415,100 | — | — |
| 2021-09-24 | $29.15 | $29.15 | 1,621,600 | — | — |
| 2021-09-23 | $29.49 | $29.49 | 1,426,700 | — | — |
| 2021-09-22 | $29.00 | $29.00 | 1,474,600 | — | — |
| 2021-09-21 | $28.35 | $28.35 | 2,197,000 | — | — |
| 2021-09-20 | $27.91 | $27.91 | 2,549,100 | — | — |
| 2021-09-17 | $30.00 | $30.00 | 3,738,800 | — | — |
| 2021-09-16 | $30.63 | $30.63 | 2,473,300 | — | — |
| 2021-09-15 | $30.10 | $30.10 | 1,296,500 | — | — |
| 2021-09-14 | $29.88 | $29.88 | 2,000,900 | — | — |
| 2021-09-13 | $30.47 | $30.47 | 1,873,500 | — | — |
| 2021-09-10 | $30.91 | $30.91 | 2,160,300 | — | — |
| 2021-09-09 | $32.04 | $32.04 | 2,345,300 | — | — |
| 2021-09-08 | $31.06 | $31.06 | 2,513,300 | — | — |
| 2021-09-07 | $32.78 | $32.78 | 2,001,700 | — | — |
| 2021-09-03 | $31.97 | $31.97 | 1,986,500 | — | — |
| 2021-09-02 | $32.44 | $32.44 | 2,675,200 | — | — |
| 2021-09-01 | $31.85 | $31.85 | 3,799,600 | — | — |
| 2021-08-31 | $30.44 | $30.44 | 1,994,500 | — | — |
| 2021-08-30 | $30.13 | $30.13 | 2,345,700 | — | — |
| 2021-08-27 | $29.99 | $29.99 | 2,084,600 | — | — |
| 2021-08-26 | $28.71 | $28.71 | 1,918,300 | — | — |
| 2021-08-25 | $29.65 | $29.65 | 2,538,000 | — | — |
| 2021-08-24 | $30.21 | $30.21 | 3,183,000 | — | — |
| 2021-08-23 | $29.21 | $29.21 | 2,919,800 | — | — |
| 2021-08-20 | $27.89 | $27.89 | 2,220,100 | — | — |
| 2021-08-19 | $27.23 | $27.23 | 2,614,300 | — | — |
| 2021-08-18 | $28.12 | $28.12 | 3,587,800 | — | — |
| 2021-08-17 | $27.60 | $27.60 | 3,960,600 | — | — |
| 2021-08-16 | $28.76 | $28.76 | 4,479,200 | — | — |
| 2021-08-13 | $30.14 | $30.14 | 4,296,700 | — | — |
| 2021-08-12 | $33.27 | $33.27 | 3,277,700 | — | — |
| 2021-08-11 | $33.84 | $33.84 | 10,757,100 | — | — |
| 2021-08-10 | $34.44 | $34.44 | 43,649,200 | — | — |
| 2021-08-09 | $28.35 | $28.35 | 3,376,700 | — | — |
| 2021-08-06 | $27.66 | $27.66 | 1,524,700 | — | — |
| 2021-08-05 | $28.07 | $28.07 | 3,681,200 | — | — |
| 2021-08-04 | $26.29 | $26.29 | 1,488,500 | — | — |
| 2021-08-03 | $26.60 | $26.60 | 1,877,700 | — | — |
| 2021-08-02 | $27.51 | $27.51 | 1,872,900 | — | — |
| 2021-07-30 | $27.54 | $27.54 | 2,366,700 | — | — |
| 2021-07-29 | $27.77 | $27.77 | 4,303,400 | — | — |
| 2021-07-28 | $26.73 | $26.73 | 3,941,800 | — | — |
| 2021-07-27 | $24.94 | $24.94 | 3,073,500 | — | — |
| 2021-07-26 | $24.82 | $24.82 | 4,096,700 | — | — |
| 2021-07-23 | $25.82 | $25.82 | 2,023,900 | — | — |
| 2021-07-22 | $25.99 | $25.99 | 2,661,600 | — | — |
| 2021-07-21 | $27.58 | $27.58 | 2,423,700 | — | — |
| 2021-07-20 | $26.64 | $26.64 | 2,969,600 | — | — |
| 2021-07-19 | $25.90 | $25.90 | 4,203,400 | — | — |
| 2021-07-16 | $25.30 | $25.30 | 3,773,300 | — | — |
| 2021-07-15 | $27.27 | $27.27 | 3,541,500 | — | — |
| 2021-07-14 | $28.65 | $28.65 | 5,729,500 | — | — |
| 2021-07-13 | $29.46 | $29.46 | 3,539,200 | — | — |
| 2021-07-12 | $31.10 | $31.10 | 5,545,900 | — | — |
| 2021-07-09 | $34.41 | $34.41 | 1,937,100 | — | — |
| 2021-07-08 | $34.22 | $34.22 | 4,403,500 | — | — |
| 2021-07-07 | $34.05 | $34.05 | 2,305,700 | — | — |
| 2021-07-06 | $36.00 | $36.00 | 3,971,500 | — | — |
| 2021-07-02 | $36.11 | $36.11 | 3,351,300 | — | — |
| 2021-07-01 | $38.50 | $38.50 | 3,079,700 | — | — |
| 2021-06-30 | $39.97 | $39.97 | 4,597,900 | — | — |
| 2021-06-29 | $38.40 | $38.40 | 3,400,000 | — | — |
| 2021-06-28 | $40.06 | $40.06 | 4,133,500 | — | — |
| 2021-06-25 | $39.30 | $39.30 | 14,728,700 | — | — |
| 2021-06-24 | $38.12 | $38.12 | 6,200,600 | — | — |
| 2021-06-23 | $38.04 | $38.04 | 11,697,500 | — | — |
| 2021-06-22 | $36.87 | $36.87 | 41,662,400 | — | — |
| 2021-06-21 | $28.88 | $28.88 | 3,489,800 | — | — |
| 2021-06-18 | $27.95 | $27.95 | 4,425,100 | — | — |
| 2021-06-17 | $29.02 | $29.02 | 3,183,500 | — | — |
| 2021-06-16 | $28.00 | $28.00 | 2,437,800 | — | — |
| 2021-06-15 | $27.86 | $27.86 | 3,183,100 | — | — |
| 2021-06-14 | $29.35 | $29.35 | 2,842,300 | — | — |
| 2021-06-11 | $29.83 | $29.83 | 2,413,000 | — | — |
| 2021-06-10 | $29.30 | $29.30 | 2,646,200 | — | — |
| 2021-06-09 | $29.86 | $29.86 | 3,265,300 | — | — |
| 2021-06-08 | $31.14 | $31.14 | 3,411,000 | — | — |
| 2021-06-07 | $31.36 | $31.36 | 3,298,600 | — | — |
| 2021-06-04 | $30.00 | $30.00 | 3,473,800 | — | — |
| 2021-06-03 | $30.24 | $30.24 | 5,220,600 | — | — |
| 2021-06-02 | $32.34 | $32.34 | 7,197,600 | — | — |
| 2021-06-01 | $29.05 | $29.05 | 4,080,300 | — | — |
| 2021-05-28 | $29.41 | $29.41 | 6,970,700 | — | — |
| 2021-05-27 | $30.89 | $30.89 | 5,654,200 | — | — |
| 2021-05-26 | $29.37 | $29.37 | 6,787,900 | — | — |
| 2021-05-25 | $26.97 | $26.97 | 5,821,400 | — | — |
| 2021-05-24 | $27.91 | $27.91 | 7,626,300 | — | — |
| 2021-05-21 | $27.14 | $27.14 | 11,306,600 | — | — |
| 2021-05-20 | $24.95 | $24.95 | 4,949,200 | — | — |
| 2021-05-19 | $24.71 | $24.71 | 7,518,600 | — | — |
| 2021-05-18 | $24.97 | $24.97 | 15,646,800 | — | — |
| 2021-05-17 | $22.71 | $22.71 | 6,898,400 | — | — |
| 2021-05-14 | $22.33 | $22.33 | 5,699,900 | — | — |
| 2021-05-13 | $20.12 | $20.12 | 9,182,200 | — | — |
| 2021-05-12 | $21.02 | $21.02 | 15,565,400 | — | — |
| 2021-05-11 | $24.03 | $24.03 | 60,233,200 | — | — |
| 2021-05-10 | $17.77 | $17.77 | 5,557,200 | — | — |
| 2021-05-07 | $19.21 | $19.21 | 2,571,600 | — | — |
| 2021-05-06 | $18.42 | $18.42 | 3,572,000 | — | — |
| 2021-05-05 | $19.03 | $19.03 | 2,192,300 | — | — |
| 2021-05-04 | $19.53 | $19.53 | 2,639,300 | — | — |
| 2021-05-03 | $20.45 | $20.45 | 2,866,600 | — | — |
| 2021-04-30 | $21.54 | $21.54 | 2,158,500 | — | — |
| 2021-04-29 | $21.99 | $21.99 | 2,195,600 | — | — |
| 2021-04-28 | $22.83 | $22.83 | 1,177,100 | — | — |
| 2021-04-27 | $22.96 | $22.96 | 2,346,500 | — | — |
| 2021-04-26 | $23.15 | $23.15 | 2,729,100 | — | — |
| 2021-04-23 | $22.18 | $22.18 | 2,625,500 | — | — |
| 2021-04-22 | $21.58 | $21.58 | 5,338,100 | — | — |
| 2021-04-21 | $21.66 | $21.66 | 4,918,700 | — | — |
| 2021-04-20 | $19.35 | $19.35 | 3,459,100 | — | — |
| 2021-04-19 | $18.94 | $18.94 | 5,765,400 | — | — |
| 2021-04-16 | $21.33 | $21.33 | 3,449,700 | — | — |
| 2021-04-15 | $21.03 | $21.03 | 4,866,900 | — | — |
| 2021-04-14 | $22.95 | $22.95 | 2,945,300 | — | — |
| 2021-04-13 | $22.97 | $22.97 | 3,406,400 | — | — |
| 2021-04-12 | $22.16 | $22.16 | 3,507,300 | — | — |
| 2021-04-09 | $23.90 | $23.90 | 1,520,100 | — | — |
| 2021-04-08 | $24.07 | $24.07 | 1,889,000 | — | — |
| 2021-04-07 | $24.42 | $24.42 | 2,763,400 | — | — |
| 2021-04-06 | $26.27 | $26.27 | 2,605,700 | — | — |
| 2021-04-05 | $27.09 | $27.09 | 2,208,600 | — | — |
| 2021-04-01 | $27.05 | $27.05 | 2,871,800 | — | — |
| 2021-03-31 | $27.44 | $27.44 | 3,238,200 | — | — |
| 2021-03-30 | $26.10 | $26.10 | 2,328,100 | — | — |
| 2021-03-29 | $25.10 | $25.10 | 2,786,400 | — | — |
| 2021-03-26 | $27.00 | $27.00 | 3,020,500 | — | — |
| 2021-03-25 | $26.95 | $26.95 | 4,286,100 | — | — |
| 2021-03-24 | $24.65 | $24.65 | 4,109,600 | — | — |
| 2021-03-23 | $26.22 | $26.22 | 4,366,400 | — | — |
| 2021-03-22 | $29.01 | $29.01 | 2,635,500 | — | — |
| 2021-03-19 | $28.76 | $28.76 | 6,873,700 | — | — |
| 2021-03-18 | $29.85 | $29.85 | 3,406,900 | — | — |
| 2021-03-17 | $32.22 | $32.22 | 3,186,500 | — | — |
| 2021-03-16 | $29.88 | $29.88 | 5,390,600 | — | — |
| 2021-03-15 | $32.74 | $32.74 | 5,036,000 | — | — |
| 2021-03-12 | $31.14 | $31.14 | 5,749,900 | — | — |
| 2021-03-11 | $29.92 | $29.92 | 5,266,900 | — | — |
| 2021-03-10 | $26.51 | $26.51 | 4,779,000 | — | — |
| 2021-03-09 | $26.01 | $26.01 | 7,522,600 | — | — |
| 2021-03-08 | $22.87 | $22.87 | 5,530,800 | — | — |
| 2021-03-05 | $24.75 | $24.75 | 8,091,600 | — | — |
| 2021-03-04 | $25.63 | $25.63 | 8,845,900 | — | — |
| 2021-03-03 | $27.49 | $27.49 | 8,071,400 | — | — |
| 2021-03-02 | $31.17 | $31.17 | 8,014,800 | — | — |
| 2021-03-01 | $38.79 | $38.79 | 3,756,500 | — | — |
| 2021-02-26 | $35.84 | $35.84 | 3,804,500 | — | — |
| 2021-02-25 | $35.87 | $35.87 | 4,383,100 | — | — |
| 2021-02-24 | $37.44 | $37.44 | 5,640,900 | — | — |
| 2021-02-23 | $36.50 | $36.50 | 7,729,500 | — | — |
| 2021-02-22 | $40.35 | $40.35 | 4,459,900 | — | — |
| 2021-02-19 | $43.19 | $43.19 | 4,020,500 | — | — |
| 2021-02-18 | $41.41 | $41.41 | 5,558,200 | — | — |
| 2021-02-17 | $45.07 | $45.07 | 5,022,800 | — | — |
| 2021-02-16 | $47.85 | $47.85 | 4,380,200 | — | — |
| 2021-02-12 | $47.88 | $47.88 | 5,392,100 | — | — |
| 2021-02-11 | $49.94 | $49.94 | 6,150,400 | — | — |
| 2021-02-10 | $51.48 | $51.48 | 7,259,000 | — | — |
| 2021-02-09 | $55.35 | $55.35 | 7,383,200 | — | — |
| 2021-02-08 | $52.35 | $52.35 | 7,198,500 | — | — |
| 2021-02-05 | $47.95 | $47.95 | 6,061,800 | — | — |
| 2021-02-04 | $44.40 | $44.40 | 5,313,200 | — | — |
| 2021-02-03 | $43.73 | $43.73 | 9,915,500 | — | — |
| 2021-02-02 | $38.86 | $38.86 | 4,566,200 | — | — |
| 2021-02-01 | $38.91 | $38.91 | 7,757,000 | — | — |
| 2021-01-29 | $35.54 | $35.54 | 6,920,800 | — | — |
| 2021-01-28 | $37.99 | $37.99 | 11,927,700 | — | — |
| 2021-01-27 | $42.23 | $42.23 | 12,080,100 | — | — |
| 2021-01-26 | $37.19 | $37.19 | 8,268,600 | — | — |
| 2021-01-25 | $36.51 | $36.51 | 12,319,900 | — | — |
| 2021-01-22 | $34.48 | $34.48 | 15,823,200 | — | — |
| 2021-01-21 | $31.38 | $31.38 | 6,710,200 | — | — |
| 2021-01-20 | $30.72 | $30.72 | 9,110,900 | — | — |
| 2021-01-19 | $30.99 | $30.99 | 15,703,000 | — | — |
| 2021-01-15 | $28.25 | $28.25 | 21,067,900 | — | — |
| 2021-01-14 | $32.01 | $32.01 | 36,068,000 | — | — |
| 2021-01-13 | $23.50 | $23.50 | 10,546,300 | — | — |
| 2021-01-12 | $24.24 | $24.24 | 21,375,900 | — | — |
| 2021-01-11 | $27.59 | $27.59 | 60,131,100 | — | — |
| 2021-01-08 | $23.53 | $23.53 | 133,731,200 | — | — |
| 2021-01-07 | $22.96 | $22.96 | 193,566,700 | — | — |
| 2021-01-06 | $11.24 | $11.24 | 3,040,400 | — | — |
| 2021-01-05 | $10.89 | $10.89 | 2,105,000 | — | — |
| 2021-01-04 | $10.47 | $10.47 | 2,383,700 | — | — |