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
- 1980-03-17 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 | $21.81 | $47.78 | 3,976,300 | — | — |
| 2021-12-30 | $22.04 | $48.29 | 3,290,300 | — | — |
| 2021-12-29 | $22.80 | $49.95 | 2,592,800 | — | — |
| 2021-12-28 | $22.87 | $50.11 | 3,665,600 | — | — |
| 2021-12-27 | $22.82 | $50.00 | 3,271,700 | — | — |
| 2021-12-23 | $22.13 | $48.49 | 3,208,900 | — | — |
| 2021-12-22 | $22.18 | $48.59 | 5,146,300 | — | — |
| 2021-12-21 | $21.19 | $46.43 | 6,161,800 | — | — |
| 2021-12-20 | $21.25 | $46.56 | 6,876,100 | — | — |
| 2021-12-17 | $21.26 | $46.58 | 9,776,400 | — | — |
| 2021-12-16 | $21.40 | $46.89 | 6,539,900 | — | — |
| 2021-12-15 | $20.97 | $45.94 | 7,484,000 | — | — |
| 2021-12-14 | $21.27 | $46.60 | 10,546,100 | — | — |
| 2021-12-13 | $20.12 | $44.08 | 5,706,700 | — | — |
| 2021-12-10 | $20.86 | $45.70 | 3,983,400 | — | — |
| 2021-12-09 | $20.71 | $45.37 | 3,996,300 | — | — |
| 2021-12-08 | $20.97 | $45.94 | 4,304,200 | — | — |
| 2021-12-07 | $20.55 | $45.02 | 6,551,200 | — | — |
| 2021-12-06 | $19.73 | $43.23 | 11,223,600 | — | — |
| 2021-12-03 | $19.57 | $42.88 | 15,380,200 | — | — |
| 2021-12-02 | $18.55 | $40.64 | 6,896,100 | — | — |
| 2021-12-01 | $18.36 | $40.23 | 8,779,800 | — | — |
| 2021-11-30 | $19.43 | $42.57 | 8,392,300 | — | — |
| 2021-11-29 | $20.71 | $45.37 | 4,506,100 | — | — |
| 2021-11-26 | $20.99 | $45.99 | 4,115,600 | — | — |
| 2021-11-24 | $21.30 | $46.67 | 3,758,600 | — | — |
| 2021-11-23 | $21.13 | $46.29 | 4,890,200 | — | — |
| 2021-11-22 | $20.89 | $45.77 | 5,487,000 | — | — |
| 2021-11-19 | $20.82 | $45.62 | 11,795,800 | — | — |
| 2021-11-18 | $21.10 | $46.23 | 4,107,400 | — | — |
| 2021-11-17 | $21.39 | $46.86 | 4,432,700 | — | — |
| 2021-11-16 | $22.00 | $48.20 | 5,668,100 | — | — |
| 2021-11-15 | $21.86 | $47.89 | 7,355,000 | — | — |
| 2021-11-12 | $21.36 | $46.80 | 4,889,100 | — | — |
| 2021-11-11 | $21.20 | $46.45 | 7,398,300 | — | — |
| 2021-11-10 | $19.64 | $43.03 | 7,424,200 | — | — |
| 2021-11-09 | $20.32 | $44.52 | 6,401,100 | — | — |
| 2021-11-08 | $20.70 | $45.35 | 4,867,700 | — | — |
| 2021-11-05 | $20.58 | $45.09 | 4,428,700 | — | — |
| 2021-11-04 | $20.37 | $44.63 | 3,587,400 | — | — |
| 2021-11-03 | $20.43 | $44.76 | 8,070,500 | — | — |
| 2021-11-02 | $20.38 | $44.65 | 7,667,100 | — | — |
| 2021-11-01 | $20.62 | $45.18 | 6,663,300 | — | — |
| 2021-10-29 | $19.91 | $43.62 | 10,708,400 | — | — |
| 2021-10-28 | $20.66 | $45.26 | 10,204,900 | — | — |
| 2021-10-27 | $22.09 | $48.40 | 6,517,400 | — | — |
| 2021-10-26 | $22.53 | $49.36 | 6,745,300 | — | — |
| 2021-10-25 | $22.51 | $49.32 | 6,843,700 | — | — |
| 2021-10-22 | $21.40 | $46.89 | 4,960,000 | — | — |
| 2021-10-21 | $20.72 | $45.40 | 7,129,100 | — | — |
| 2021-10-20 | $21.37 | $46.82 | 8,608,000 | — | — |
| 2021-10-19 | $20.25 | $44.37 | 7,104,800 | — | — |
| 2021-10-18 | $20.06 | $43.95 | 8,059,500 | — | — |
| 2021-10-15 | $19.81 | $43.40 | 8,642,200 | — | — |
| 2021-10-14 | $20.43 | $44.76 | 5,210,300 | — | — |
| 2021-10-13 | $19.85 | $43.49 | 6,089,100 | — | — |
| 2021-10-12 | $19.83 | $43.45 | 8,873,500 | — | — |
| 2021-10-11 | $19.90 | $43.60 | 7,879,300 | — | — |
| 2021-10-08 | $20.88 | $45.75 | 6,651,600 | — | — |
| 2021-10-07 | $21.30 | $46.67 | 6,579,600 | — | — |
| 2021-10-06 | $20.99 | $45.99 | 14,186,800 | — | — |
| 2021-10-05 | $21.62 | $47.37 | 20,177,200 | — | — |
| 2021-10-04 | $21.48 | $47.06 | 17,018,500 | — | — |
| 2021-10-01 | $20.62 | $45.18 | 20,734,300 | — | — |
| 2021-09-30 | $20.46 | $44.83 | 26,313,000 | — | — |
| 2021-09-29 | $20.74 | $45.44 | 35,418,000 | — | — |
| 2021-09-28 | $22.08 | $48.38 | 8,244,500 | — | — |
| 2021-09-27 | $22.34 | $48.95 | 17,306,500 | — | — |
| 2021-09-24 | $19.99 | $43.80 | 7,175,200 | — | — |
| 2021-09-23 | $19.47 | $42.66 | 6,784,600 | — | — |
| 2021-09-22 | $18.91 | $41.43 | 6,763,900 | — | — |
| 2021-09-21 | $18.39 | $40.29 | 6,920,200 | — | — |
| 2021-09-20 | $18.76 | $41.10 | 8,672,900 | — | — |
| 2021-09-17 | $18.83 | $41.26 | 14,395,300 | — | — |
| 2021-09-16 | $19.36 | $42.42 | 8,359,000 | — | — |
| 2021-09-15 | $20.58 | $45.09 | 10,348,700 | — | — |
| 2021-09-14 | $19.53 | $42.79 | 9,187,800 | — | — |
| 2021-09-13 | $19.97 | $43.75 | 14,294,400 | — | — |
| 2021-09-10 | $19.40 | $42.50 | 10,191,000 | — | — |
| 2021-09-09 | $19.87 | $43.53 | 9,614,100 | — | — |
| 2021-09-08 | $20.47 | $44.85 | 10,385,800 | — | — |
| 2021-09-07 | $20.32 | $44.52 | 7,872,500 | — | — |
| 2021-09-03 | $20.53 | $44.98 | 7,236,700 | — | — |
| 2021-09-02 | $19.83 | $43.45 | 7,102,200 | — | — |
| 2021-09-01 | $18.75 | $41.08 | 4,180,000 | — | — |
| 2021-08-31 | $18.33 | $40.16 | 6,152,200 | — | — |
| 2021-08-30 | $18.11 | $39.68 | 4,579,200 | — | — |
| 2021-08-27 | $18.62 | $40.80 | 7,383,300 | — | — |
| 2021-08-26 | $17.35 | $38.01 | 8,644,700 | — | — |
| 2021-08-25 | $17.46 | $38.25 | 5,202,600 | — | — |
| 2021-08-24 | $16.59 | $36.35 | 5,640,900 | — | — |
| 2021-08-23 | $16.56 | $36.28 | 7,390,800 | — | — |
| 2021-08-20 | $16.19 | $35.47 | 4,487,000 | — | — |
| 2021-08-19 | $16.25 | $35.60 | 7,729,400 | — | — |
| 2021-08-18 | $16.42 | $35.98 | 7,070,100 | — | — |
| 2021-08-17 | $17.03 | $37.31 | 6,735,300 | — | — |
| 2021-08-16 | $17.36 | $38.03 | 5,563,200 | — | — |
| 2021-08-13 | $17.94 | $39.31 | 3,073,400 | — | — |
| 2021-08-12 | $18.74 | $41.06 | 4,265,700 | — | — |
| 2021-08-11 | $19.17 | $42.00 | 4,100,200 | — | — |
| 2021-08-10 | $19.37 | $42.44 | 3,986,800 | — | — |
| 2021-08-09 | $19.14 | $41.93 | 8,372,300 | — | — |
| 2021-08-06 | $18.55 | $40.64 | 6,543,300 | — | — |
| 2021-08-05 | $18.11 | $39.68 | 5,606,100 | — | — |
| 2021-08-04 | $18.20 | $39.88 | 6,584,800 | — | — |
| 2021-08-03 | $17.89 | $39.20 | 5,632,900 | — | — |
| 2021-08-02 | $17.52 | $38.39 | 10,886,300 | — | — |
| 2021-07-30 | $18.39 | $40.29 | 8,770,500 | — | — |
| 2021-07-29 | $18.69 | $40.95 | 17,248,800 | — | — |
| 2021-07-28 | $20.75 | $45.46 | 3,654,100 | — | — |
| 2021-07-27 | $20.32 | $44.52 | 3,654,700 | — | — |
| 2021-07-26 | $20.87 | $45.72 | 3,187,600 | — | — |
| 2021-07-23 | $20.22 | $44.30 | 3,292,500 | — | — |
| 2021-07-22 | $20.44 | $44.78 | 2,702,900 | — | — |
| 2021-07-21 | $20.47 | $44.85 | 4,783,100 | — | — |
| 2021-07-20 | $19.49 | $42.70 | 5,379,500 | — | — |
| 2021-07-19 | $18.80 | $41.19 | 5,205,800 | — | — |
| 2021-07-16 | $18.95 | $41.52 | 3,387,600 | — | — |
| 2021-07-15 | $19.96 | $43.73 | 2,375,000 | — | — |
| 2021-07-14 | $20.51 | $44.94 | 2,010,500 | — | — |
| 2021-07-13 | $21.39 | $46.86 | 1,663,600 | — | — |
| 2021-07-12 | $21.40 | $46.89 | 1,682,300 | — | — |
| 2021-07-09 | $21.71 | $47.57 | 2,422,400 | — | — |
| 2021-07-08 | $21.34 | $46.75 | 5,977,100 | — | — |
| 2021-07-07 | $20.55 | $45.02 | 2,538,000 | — | — |
| 2021-07-06 | $20.68 | $45.31 | 3,886,200 | — | — |
| 2021-07-02 | $21.61 | $47.35 | 2,887,600 | — | — |
| 2021-07-01 | $22.14 | $48.51 | 4,513,300 | — | — |
| 2021-06-30 | $22.26 | $48.77 | 5,875,500 | — | — |
| 2021-06-29 | $21.16 | $46.36 | 3,819,000 | — | — |
| 2021-06-28 | $21.37 | $46.82 | 5,473,700 | — | — |
| 2021-06-25 | $22.03 | $48.27 | 3,785,700 | — | — |
| 2021-06-24 | $21.40 | $46.89 | 3,408,400 | — | — |
| 2021-06-23 | $20.67 | $45.29 | 3,294,500 | — | — |
| 2021-06-22 | $20.35 | $44.59 | 3,775,200 | — | — |
| 2021-06-21 | $20.41 | $44.72 | 4,111,500 | — | — |
| 2021-06-18 | $19.34 | $42.37 | 8,247,300 | — | — |
| 2021-06-17 | $20.49 | $44.89 | 7,332,400 | — | — |
| 2021-06-16 | $21.28 | $46.62 | 3,774,200 | — | — |
| 2021-06-15 | $21.85 | $47.87 | 4,094,200 | — | — |
| 2021-06-14 | $22.40 | $49.08 | 4,669,900 | — | — |
| 2021-06-11 | $23.02 | $50.44 | 3,192,000 | — | — |
| 2021-06-10 | $22.53 | $49.36 | 3,311,400 | — | — |
| 2021-06-09 | $22.40 | $49.08 | 2,986,400 | — | — |
| 2021-06-08 | $22.50 | $49.30 | 3,795,800 | — | — |
| 2021-06-07 | $21.84 | $47.85 | 3,536,500 | — | — |
| 2021-06-04 | $21.45 | $47.00 | 3,162,400 | — | — |
| 2021-06-03 | $21.41 | $46.91 | 3,121,900 | — | — |
| 2021-06-02 | $21.73 | $47.61 | 3,908,600 | — | — |
| 2021-06-01 | $21.77 | $47.70 | 5,271,400 | — | — |
| 2021-05-28 | $20.88 | $45.75 | 3,483,200 | — | — |
| 2021-05-27 | $20.76 | $45.48 | 3,598,400 | — | — |
| 2021-05-26 | $21.23 | $46.51 | 2,891,600 | — | — |
| 2021-05-25 | $20.62 | $45.18 | 3,707,900 | — | — |
| 2021-05-24 | $21.40 | $46.89 | 4,278,100 | — | — |
| 2021-05-21 | $22.38 | $49.03 | 4,143,700 | — | — |
| 2021-05-20 | $22.01 | $48.22 | 3,313,500 | — | — |
| 2021-05-19 | $22.36 | $48.99 | 4,269,400 | — | — |
| 2021-05-18 | $22.72 | $49.78 | 3,226,300 | — | — |
| 2021-05-17 | $23.13 | $50.68 | 5,438,500 | — | — |
| 2021-05-14 | $21.39 | $46.86 | 3,552,500 | — | — |
| 2021-05-13 | $20.14 | $44.13 | 3,955,200 | — | — |
| 2021-05-12 | $20.87 | $45.72 | 4,351,800 | — | — |
| 2021-05-11 | $20.93 | $45.86 | 3,905,000 | — | — |
| 2021-05-10 | $20.95 | $45.90 | 4,979,300 | — | — |
| 2021-05-07 | $20.69 | $45.33 | 9,881,700 | — | — |
| 2021-05-06 | $18.41 | $40.34 | 19,303,900 | — | — |
| 2021-05-05 | $20.18 | $44.21 | 4,822,400 | — | — |
| 2021-05-04 | $19.91 | $43.62 | 3,057,900 | — | — |
| 2021-05-03 | $19.75 | $43.27 | 2,810,200 | — | — |
| 2021-04-30 | $19.10 | $41.85 | 3,591,400 | — | — |
| 2021-04-29 | $19.33 | $42.35 | 3,040,200 | — | — |
| 2021-04-28 | $19.54 | $42.81 | 4,151,000 | — | — |
| 2021-04-27 | $18.64 | $40.84 | 3,214,900 | — | — |
| 2021-04-26 | $18.32 | $40.14 | 4,403,600 | — | — |
| 2021-04-23 | $17.72 | $38.82 | 3,420,800 | — | — |
| 2021-04-22 | $17.73 | $38.85 | 3,115,000 | — | — |
| 2021-04-21 | $17.38 | $38.08 | 3,113,100 | — | — |
| 2021-04-20 | $17.38 | $38.08 | 4,994,200 | — | — |
| 2021-04-19 | $17.52 | $38.39 | 2,833,100 | — | — |
| 2021-04-16 | $17.55 | $38.45 | 2,470,900 | — | — |
| 2021-04-15 | $17.67 | $38.71 | 3,377,400 | — | — |
| 2021-04-14 | $17.62 | $38.60 | 4,301,000 | — | — |
| 2021-04-13 | $16.87 | $36.96 | 3,454,400 | — | — |
| 2021-04-12 | $16.80 | $36.81 | 4,218,700 | — | — |
| 2021-04-09 | $17.19 | $37.66 | 3,746,600 | — | — |
| 2021-04-08 | $17.72 | $38.82 | 4,810,300 | — | — |
| 2021-04-07 | $18.06 | $39.57 | 3,953,900 | — | — |
| 2021-04-06 | $18.45 | $40.42 | 3,359,900 | — | — |
| 2021-04-05 | $18.10 | $39.66 | 4,589,000 | — | — |
| 2021-04-01 | $18.96 | $41.54 | 4,335,600 | — | — |
| 2021-03-31 | $18.58 | $40.71 | 6,655,300 | — | — |
| 2021-03-30 | $18.23 | $39.94 | 5,325,200 | — | — |
| 2021-03-29 | $19.27 | $42.22 | 5,855,200 | — | — |
| 2021-03-26 | $19.71 | $43.18 | 6,604,200 | — | — |
| 2021-03-25 | $18.59 | $40.73 | 7,592,400 | — | — |
| 2021-03-24 | $17.54 | $38.43 | 4,377,500 | — | — |
| 2021-03-23 | $17.94 | $39.31 | 5,109,200 | — | — |
| 2021-03-22 | $18.47 | $40.47 | 3,139,800 | — | — |
| 2021-03-19 | $18.47 | $40.47 | 8,042,300 | — | — |
| 2021-03-18 | $17.60 | $38.56 | 5,570,100 | — | — |
| 2021-03-17 | $18.85 | $41.30 | 3,121,000 | — | — |
| 2021-03-16 | $18.64 | $40.84 | 2,741,200 | — | — |
| 2021-03-15 | $18.68 | $40.93 | 2,891,700 | — | — |
| 2021-03-12 | $18.75 | $41.08 | 3,715,900 | — | — |
| 2021-03-11 | $19.44 | $42.59 | 4,892,800 | — | — |
| 2021-03-10 | $18.77 | $41.12 | 7,761,500 | — | — |
| 2021-03-09 | $17.72 | $38.82 | 6,442,400 | — | — |
| 2021-03-08 | $17.37 | $38.06 | 6,401,400 | — | — |
| 2021-03-05 | $17.98 | $39.39 | 7,308,200 | — | — |
| 2021-03-04 | $18.31 | $40.12 | 7,885,900 | — | — |
| 2021-03-03 | $18.42 | $40.36 | 4,901,300 | — | — |
| 2021-03-02 | $18.44 | $40.40 | 4,190,200 | — | — |
| 2021-03-01 | $18.44 | $40.40 | 6,779,100 | — | — |
| 2021-02-26 | $17.79 | $38.98 | 4,949,900 | — | — |
| 2021-02-25 | $18.15 | $39.77 | 4,940,100 | — | — |
| 2021-02-24 | $18.61 | $40.77 | 5,112,800 | — | — |
| 2021-02-23 | $17.65 | $38.67 | 6,878,300 | — | — |
| 2021-02-22 | $17.69 | $38.76 | 6,256,800 | — | — |
| 2021-02-19 | $18.38 | $40.27 | 5,376,000 | — | — |
| 2021-02-18 | $18.30 | $40.09 | 7,551,200 | — | — |
| 2021-02-17 | $19.17 | $42.00 | 9,245,100 | — | — |
| 2021-02-16 | $17.86 | $39.13 | 7,559,000 | — | — |
| 2021-02-12 | $17.66 | $38.69 | 6,451,300 | — | — |
| 2021-02-11 | $16.83 | $36.87 | 6,319,000 | — | — |
| 2021-02-10 | $16.77 | $36.74 | 5,162,900 | — | — |
| 2021-02-09 | $16.45 | $36.04 | 4,806,800 | — | — |
| 2021-02-08 | $17.08 | $37.42 | 4,480,500 | — | — |
| 2021-02-05 | $16.75 | $36.70 | 4,090,500 | — | — |
| 2021-02-04 | $16.99 | $37.22 | 3,121,000 | — | — |
| 2021-02-03 | $17.26 | $37.82 | 4,788,800 | — | — |
| 2021-02-02 | $16.57 | $36.30 | 5,561,900 | — | — |
| 2021-02-01 | $17.01 | $37.27 | 5,397,100 | — | — |
| 2021-01-29 | $16.31 | $35.73 | 6,138,800 | — | — |
| 2021-01-28 | $16.44 | $36.02 | 5,974,500 | — | — |
| 2021-01-27 | $16.56 | $36.28 | 9,222,400 | — | — |
| 2021-01-26 | $15.97 | $34.99 | 4,638,600 | — | — |
| 2021-01-25 | $16.47 | $36.08 | 4,480,600 | — | — |
| 2021-01-22 | $16.39 | $35.91 | 3,356,300 | — | — |
| 2021-01-21 | $15.99 | $35.03 | 4,876,200 | — | — |
| 2021-01-20 | $16.18 | $35.45 | 6,356,400 | — | — |
| 2021-01-19 | $17.03 | $37.31 | 7,818,800 | — | — |
| 2021-01-15 | $18.50 | $40.53 | 7,712,800 | — | — |
| 2021-01-14 | $17.90 | $39.22 | 8,873,900 | — | — |
| 2021-01-13 | $17.19 | $37.66 | 9,650,000 | — | — |
| 2021-01-12 | $16.48 | $36.11 | 8,700,500 | — | — |
| 2021-01-11 | $15.22 | $33.35 | 4,200,400 | — | — |
| 2021-01-08 | $14.52 | $31.81 | 4,830,700 | — | — |
| 2021-01-07 | $14.94 | $32.73 | 4,896,100 | — | — |
| 2021-01-06 | $14.96 | $32.78 | 6,488,300 | — | — |
| 2021-01-05 | $14.04 | $30.76 | 10,400,500 | — | — |
| 2021-01-04 | $13.41 | $29.38 | 5,338,800 | — | — |