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
- 1989-06-23 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 | $25.98 | $66.49 | 1,440,400 | — | — |
| 2021-12-30 | $26.20 | $67.05 | 1,589,300 | — | — |
| 2021-12-29 | $26.29 | $67.28 | 1,160,000 | — | — |
| 2021-12-28 | $26.18 | $67.00 | 1,213,800 | — | — |
| 2021-12-27 | $26.13 | $66.87 | 1,574,600 | — | — |
| 2021-12-23 | $25.87 | $66.21 | 1,692,000 | — | — |
| 2021-12-22 | $25.60 | $65.52 | 2,023,700 | — | — |
| 2021-12-21 | $25.59 | $65.49 | 3,086,300 | — | — |
| 2021-12-20 | $25.78 | $65.98 | 3,959,000 | — | — |
| 2021-12-17 | $25.72 | $65.82 | 8,629,600 | — | — |
| 2021-12-16 | $25.52 | $65.31 | 6,177,400 | — | — |
| 2021-12-15 | $24.82 | $63.52 | 4,576,300 | — | — |
| 2021-12-14 | $24.27 | $62.11 | 4,447,400 | — | — |
| 2021-12-13 | $24.57 | $62.88 | 2,794,700 | — | — |
| 2021-12-10 | $24.32 | $62.24 | 2,961,100 | — | — |
| 2021-12-09 | $23.90 | $61.16 | 2,955,900 | — | — |
| 2021-12-08 | $24.41 | $62.47 | 2,809,700 | — | — |
| 2021-12-07 | $24.74 | $63.31 | 4,132,000 | — | — |
| 2021-12-06 | $24.34 | $62.29 | 4,602,500 | — | — |
| 2021-12-03 | $24.13 | $61.75 | 3,263,800 | — | — |
| 2021-12-02 | $24.09 | $61.65 | 4,712,500 | — | — |
| 2021-12-01 | $23.82 | $60.96 | 5,167,500 | — | — |
| 2021-11-30 | $24.85 | $63.60 | 7,712,700 | — | — |
| 2021-11-29 | $25.31 | $64.77 | 4,090,500 | — | — |
| 2021-11-26 | $24.99 | $63.95 | 2,808,700 | — | — |
| 2021-11-24 | $25.20 | $64.49 | 3,317,500 | — | — |
| 2021-11-23 | $24.75 | $63.34 | 3,547,600 | — | — |
| 2021-11-22 | $24.74 | $63.31 | 3,955,100 | — | — |
| 2021-11-19 | $25.00 | $63.98 | 3,910,200 | — | — |
| 2021-11-18 | $24.78 | $63.10 | 6,707,800 | — | — |
| 2021-11-17 | $24.95 | $63.53 | 4,158,200 | — | — |
| 2021-11-16 | $25.22 | $64.22 | 7,033,000 | — | — |
| 2021-11-15 | $25.15 | $64.04 | 12,682,100 | — | — |
| 2021-11-12 | $25.53 | $65.01 | 4,310,400 | — | — |
| 2021-11-11 | $25.03 | $63.73 | 4,388,200 | — | — |
| 2021-11-10 | $24.98 | $63.61 | 6,870,900 | — | — |
| 2021-11-09 | $25.11 | $63.94 | 4,590,100 | — | — |
| 2021-11-08 | $25.88 | $65.90 | 6,150,300 | — | — |
| 2021-11-05 | $24.77 | $63.07 | 7,811,500 | — | — |
| 2021-11-04 | $24.95 | $63.53 | 3,567,800 | — | — |
| 2021-11-03 | $25.37 | $64.60 | 2,553,700 | — | — |
| 2021-11-02 | $25.23 | $64.24 | 2,961,700 | — | — |
| 2021-11-01 | $25.35 | $64.55 | 2,387,100 | — | — |
| 2021-10-29 | $25.45 | $64.80 | 2,736,500 | — | — |
| 2021-10-28 | $25.98 | $66.15 | 2,153,000 | — | — |
| 2021-10-27 | $25.81 | $65.72 | 2,346,900 | — | — |
| 2021-10-26 | $26.35 | $67.09 | 2,749,200 | — | — |
| 2021-10-25 | $26.67 | $67.91 | 2,325,700 | — | — |
| 2021-10-22 | $26.67 | $67.91 | 2,270,100 | — | — |
| 2021-10-21 | $26.29 | $66.94 | 1,756,100 | — | — |
| 2021-10-20 | $26.13 | $66.53 | 1,862,000 | — | — |
| 2021-10-19 | $25.82 | $65.74 | 1,911,500 | — | — |
| 2021-10-18 | $25.72 | $65.49 | 2,587,700 | — | — |
| 2021-10-15 | $25.30 | $64.42 | 2,004,200 | — | — |
| 2021-10-14 | $25.29 | $64.40 | 2,998,000 | — | — |
| 2021-10-13 | $25.08 | $63.86 | 3,907,500 | — | — |
| 2021-10-12 | $25.38 | $64.62 | 3,268,900 | — | — |
| 2021-10-11 | $25.59 | $65.16 | 1,881,400 | — | — |
| 2021-10-08 | $25.67 | $65.36 | 1,906,900 | — | — |
| 2021-10-07 | $25.73 | $65.52 | 2,152,100 | — | — |
| 2021-10-06 | $25.25 | $64.29 | 2,161,800 | — | — |
| 2021-10-05 | $25.25 | $64.29 | 2,914,300 | — | — |
| 2021-10-04 | $25.04 | $63.76 | 4,119,600 | — | — |
| 2021-10-01 | $25.56 | $65.08 | 2,203,200 | — | — |
| 2021-09-30 | $25.30 | $64.42 | 2,768,100 | — | — |
| 2021-09-29 | $25.55 | $65.06 | 1,773,800 | — | — |
| 2021-09-28 | $25.64 | $65.29 | 2,153,900 | — | — |
| 2021-09-27 | $25.81 | $65.72 | 1,912,100 | — | — |
| 2021-09-24 | $25.82 | $65.74 | 2,830,200 | — | — |
| 2021-09-23 | $25.75 | $65.57 | 3,964,500 | — | — |
| 2021-09-22 | $24.94 | $63.50 | 3,068,300 | — | — |
| 2021-09-21 | $24.98 | $63.61 | 3,177,900 | — | — |
| 2021-09-20 | $25.23 | $64.24 | 5,551,600 | — | — |
| 2021-09-17 | $25.69 | $65.41 | 5,336,000 | — | — |
| 2021-09-16 | $25.92 | $66.00 | 3,185,200 | — | — |
| 2021-09-15 | $26.25 | $66.84 | 2,883,200 | — | — |
| 2021-09-14 | $26.18 | $66.66 | 3,650,500 | — | — |
| 2021-09-13 | $26.61 | $67.76 | 4,394,400 | — | — |
| 2021-09-10 | $27.26 | $69.41 | 4,532,000 | — | — |
| 2021-09-09 | $27.38 | $69.72 | 8,071,300 | — | — |
| 2021-09-08 | $27.42 | $69.82 | 7,503,500 | — | — |
| 2021-09-07 | $27.12 | $69.06 | 3,795,500 | — | — |
| 2021-09-03 | $27.28 | $69.46 | 3,247,400 | — | — |
| 2021-09-02 | $27.15 | $69.13 | 3,928,300 | — | — |
| 2021-09-01 | $26.75 | $68.11 | 3,209,800 | — | — |
| 2021-08-31 | $26.56 | $67.63 | 4,953,700 | — | — |
| 2021-08-30 | $26.79 | $68.21 | 1,909,700 | — | — |
| 2021-08-27 | $26.78 | $68.19 | 2,772,000 | — | — |
| 2021-08-26 | $26.71 | $68.01 | 4,059,100 | — | — |
| 2021-08-25 | $26.70 | $67.99 | 4,466,500 | — | — |
| 2021-08-24 | $26.45 | $67.35 | 5,417,800 | — | — |
| 2021-08-23 | $25.97 | $66.13 | 4,675,900 | — | — |
| 2021-08-20 | $25.75 | $65.57 | 5,771,600 | — | — |
| 2021-08-19 | $25.83 | $65.45 | 3,569,300 | — | — |
| 2021-08-18 | $25.71 | $65.15 | 5,129,700 | — | — |
| 2021-08-17 | $25.96 | $65.78 | 3,647,900 | — | — |
| 2021-08-16 | $25.88 | $65.58 | 4,242,500 | — | — |
| 2021-08-13 | $26.29 | $66.62 | 4,477,600 | — | — |
| 2021-08-12 | $26.09 | $66.11 | 9,041,800 | — | — |
| 2021-08-11 | $26.25 | $66.52 | 14,530,600 | — | — |
| 2021-08-10 | $24.15 | $61.20 | 3,521,300 | — | — |
| 2021-08-09 | $23.89 | $60.54 | 3,438,100 | — | — |
| 2021-08-06 | $23.99 | $60.79 | 3,229,500 | — | — |
| 2021-08-05 | $23.99 | $60.79 | 6,192,500 | — | — |
| 2021-08-04 | $24.22 | $61.37 | 4,262,700 | — | — |
| 2021-08-03 | $24.50 | $62.08 | 3,187,000 | — | — |
| 2021-08-02 | $24.60 | $62.34 | 2,517,500 | — | — |
| 2021-07-30 | $24.82 | $62.89 | 4,598,700 | — | — |
| 2021-07-29 | $24.62 | $62.39 | 5,917,700 | — | — |
| 2021-07-28 | $25.27 | $64.03 | 3,830,400 | — | — |
| 2021-07-27 | $25.48 | $64.57 | 3,000,800 | — | — |
| 2021-07-26 | $25.68 | $65.07 | 2,079,400 | — | — |
| 2021-07-23 | $25.78 | $65.33 | 2,333,900 | — | — |
| 2021-07-22 | $25.71 | $65.15 | 8,662,300 | — | — |
| 2021-07-21 | $25.59 | $64.84 | 4,542,900 | — | — |
| 2021-07-20 | $25.81 | $65.40 | 4,061,800 | — | — |
| 2021-07-19 | $26.04 | $65.98 | 3,557,400 | — | — |
| 2021-07-16 | $26.01 | $65.91 | 5,147,500 | — | — |
| 2021-07-15 | $25.86 | $65.53 | 10,485,000 | — | — |
| 2021-07-14 | $26.91 | $68.19 | 8,456,000 | — | — |
| 2021-07-13 | $27.20 | $68.92 | 2,425,100 | — | — |
| 2021-07-12 | $27.30 | $69.18 | 2,395,500 | — | — |
| 2021-07-09 | $27.66 | $70.09 | 3,519,300 | — | — |
| 2021-07-08 | $27.21 | $68.95 | 2,916,400 | — | — |
| 2021-07-07 | $27.84 | $70.55 | 4,080,600 | — | — |
| 2021-07-06 | $27.73 | $70.27 | 5,311,100 | — | — |
| 2021-07-02 | $27.20 | $68.92 | 2,607,000 | — | — |
| 2021-07-01 | $27.19 | $68.90 | 2,414,200 | — | — |
| 2021-06-30 | $27.22 | $68.97 | 3,034,200 | — | — |
| 2021-06-29 | $27.39 | $69.41 | 3,173,300 | — | — |
| 2021-06-28 | $27.04 | $68.52 | 4,700,300 | — | — |
| 2021-06-25 | $26.98 | $68.37 | 15,374,000 | — | — |
| 2021-06-24 | $27.36 | $69.33 | 3,584,600 | — | — |
| 2021-06-23 | $27.23 | $69.00 | 5,333,200 | — | — |
| 2021-06-22 | $27.12 | $68.72 | 2,542,000 | — | — |
| 2021-06-21 | $27.37 | $69.35 | 3,609,600 | — | — |
| 2021-06-18 | $26.82 | $67.96 | 11,454,400 | — | — |
| 2021-06-17 | $27.52 | $69.73 | 5,541,000 | — | — |
| 2021-06-16 | $27.76 | $70.34 | 3,814,300 | — | — |
| 2021-06-15 | $28.00 | $70.95 | 3,608,800 | — | — |
| 2021-06-14 | $28.45 | $72.09 | 4,896,800 | — | — |
| 2021-06-11 | $28.59 | $72.45 | 3,623,700 | — | — |
| 2021-06-10 | $28.67 | $72.65 | 6,360,500 | — | — |
| 2021-06-09 | $28.60 | $72.47 | 5,512,600 | — | — |
| 2021-06-08 | $28.26 | $71.61 | 4,631,400 | — | — |
| 2021-06-07 | $28.43 | $71.72 | 4,007,900 | — | — |
| 2021-06-04 | $28.45 | $71.77 | 3,346,000 | — | — |
| 2021-06-03 | $28.06 | $70.79 | 4,224,400 | — | — |
| 2021-06-02 | $28.49 | $71.87 | 7,322,800 | — | — |
| 2021-06-01 | $27.89 | $70.36 | 4,157,200 | — | — |
| 2021-05-28 | $27.66 | $69.78 | 3,726,900 | — | — |
| 2021-05-27 | $27.65 | $69.76 | 9,584,700 | — | — |
| 2021-05-26 | $27.63 | $69.71 | 5,424,400 | — | — |
| 2021-05-25 | $27.23 | $68.70 | 7,807,500 | — | — |
| 2021-05-24 | $27.50 | $69.38 | 6,293,900 | — | — |
| 2021-05-21 | $26.72 | $67.41 | 6,242,400 | — | — |
| 2021-05-20 | $26.68 | $67.31 | 4,611,600 | — | — |
| 2021-05-19 | $26.38 | $66.55 | 5,148,400 | — | — |
| 2021-05-18 | $26.49 | $66.83 | 9,315,000 | — | — |
| 2021-05-17 | $26.11 | $65.87 | 12,358,900 | — | — |
| 2021-05-14 | $26.09 | $65.82 | 13,136,900 | — | — |
| 2021-05-13 | $25.37 | $64.00 | 9,677,500 | — | — |
| 2021-05-12 | $25.03 | $63.15 | 20,145,700 | — | — |
| 2021-05-11 | $23.35 | $58.91 | 11,341,800 | — | — |
| 2021-05-10 | $21.08 | $53.18 | 4,506,800 | — | — |
| 2021-05-07 | $21.10 | $53.23 | 7,731,600 | — | — |
| 2021-05-06 | $20.82 | $52.52 | 6,295,400 | — | — |
| 2021-05-05 | $21.24 | $53.58 | 6,452,300 | — | — |
| 2021-05-04 | $21.46 | $54.14 | 3,578,200 | — | — |
| 2021-05-03 | $21.62 | $54.54 | 4,842,000 | — | — |
| 2021-04-30 | $21.61 | $54.52 | 4,565,400 | — | — |
| 2021-04-29 | $22.00 | $55.50 | 2,881,500 | — | — |
| 2021-04-28 | $22.14 | $55.86 | 3,097,600 | — | — |
| 2021-04-27 | $22.48 | $56.71 | 3,278,100 | — | — |
| 2021-04-26 | $22.61 | $57.04 | 3,241,700 | — | — |
| 2021-04-23 | $22.25 | $56.13 | 3,599,900 | — | — |
| 2021-04-22 | $22.00 | $55.50 | 2,560,900 | — | — |
| 2021-04-21 | $22.01 | $55.53 | 2,507,200 | — | — |
| 2021-04-20 | $21.82 | $55.05 | 3,596,600 | — | — |
| 2021-04-19 | $21.80 | $55.00 | 2,814,300 | — | — |
| 2021-04-16 | $21.62 | $54.54 | 4,513,100 | — | — |
| 2021-04-15 | $21.46 | $54.14 | 5,988,200 | — | — |
| 2021-04-14 | $21.13 | $53.31 | 6,103,100 | — | — |
| 2021-04-13 | $21.54 | $54.34 | 5,766,200 | — | — |
| 2021-04-12 | $22.20 | $56.01 | 3,770,700 | — | — |
| 2021-04-09 | $21.93 | $55.33 | 2,541,300 | — | — |
| 2021-04-08 | $22.09 | $55.73 | 3,423,600 | — | — |
| 2021-04-07 | $21.75 | $54.87 | 2,840,600 | — | — |
| 2021-04-06 | $21.95 | $55.38 | 3,163,100 | — | — |
| 2021-04-05 | $22.10 | $55.75 | 5,170,000 | — | — |
| 2021-04-01 | $21.42 | $54.04 | 3,118,400 | — | — |
| 2021-03-31 | $21.26 | $53.64 | 4,819,800 | — | — |
| 2021-03-30 | $21.10 | $53.23 | 4,289,600 | — | — |
| 2021-03-29 | $21.72 | $54.80 | 3,806,900 | — | — |
| 2021-03-26 | $21.61 | $54.52 | 2,913,500 | — | — |
| 2021-03-25 | $21.05 | $53.11 | 3,932,200 | — | — |
| 2021-03-24 | $21.06 | $53.13 | 2,733,100 | — | — |
| 2021-03-23 | $21.38 | $53.94 | 3,724,000 | — | — |
| 2021-03-22 | $21.31 | $53.76 | 3,494,900 | — | — |
| 2021-03-19 | $21.12 | $53.28 | 7,444,700 | — | — |
| 2021-03-18 | $21.18 | $53.43 | 3,649,300 | — | — |
| 2021-03-17 | $21.40 | $53.99 | 5,185,400 | — | — |
| 2021-03-16 | $21.28 | $53.69 | 3,290,500 | — | — |
| 2021-03-15 | $21.57 | $54.42 | 2,569,800 | — | — |
| 2021-03-12 | $21.48 | $54.19 | 2,626,400 | — | — |
| 2021-03-11 | $21.40 | $53.99 | 4,414,300 | — | — |
| 2021-03-10 | $21.01 | $53.00 | 5,145,200 | — | — |
| 2021-03-09 | $21.53 | $54.32 | 6,189,900 | — | — |
| 2021-03-08 | $20.97 | $52.90 | 12,398,800 | — | — |
| 2021-03-05 | $20.19 | $50.94 | 5,259,400 | — | — |
| 2021-03-04 | $20.10 | $50.71 | 6,178,300 | — | — |
| 2021-03-03 | $19.99 | $50.43 | 5,990,000 | — | — |
| 2021-03-02 | $19.94 | $50.30 | 7,697,600 | — | — |
| 2021-03-01 | $19.66 | $49.60 | 8,024,400 | — | — |
| 2021-02-26 | $19.51 | $49.22 | 11,889,000 | — | — |
| 2021-02-25 | $20.23 | $51.04 | 4,081,600 | — | — |
| 2021-02-24 | $20.55 | $51.84 | 7,332,100 | — | — |
| 2021-02-23 | $19.83 | $50.03 | 7,124,800 | — | — |
| 2021-02-22 | $20.51 | $51.74 | 10,150,500 | — | — |
| 2021-02-19 | $20.46 | $51.62 | 7,063,000 | — | — |
| 2021-02-18 | $20.84 | $52.26 | 5,657,900 | — | — |
| 2021-02-17 | $21.15 | $53.04 | 4,123,300 | — | — |
| 2021-02-16 | $21.39 | $53.64 | 3,561,400 | — | — |
| 2021-02-12 | $21.47 | $53.84 | 2,925,900 | — | — |
| 2021-02-11 | $21.29 | $53.39 | 5,275,100 | — | — |
| 2021-02-10 | $21.65 | $54.29 | 5,825,300 | — | — |
| 2021-02-09 | $22.04 | $55.27 | 8,233,100 | — | — |
| 2021-02-08 | $20.56 | $51.56 | 6,433,800 | — | — |
| 2021-02-05 | $21.07 | $52.84 | 9,331,900 | — | — |
| 2021-02-04 | $21.44 | $53.76 | 7,362,400 | — | — |
| 2021-02-03 | $21.63 | $54.24 | 4,783,600 | — | — |
| 2021-02-02 | $21.86 | $54.82 | 4,545,100 | — | — |
| 2021-02-01 | $21.44 | $53.76 | 5,388,100 | — | — |
| 2021-01-29 | $21.07 | $52.84 | 5,936,100 | — | — |
| 2021-01-28 | $21.30 | $53.41 | 5,354,600 | — | — |
| 2021-01-27 | $20.81 | $52.18 | 7,300,200 | — | — |
| 2021-01-26 | $20.95 | $52.54 | 4,502,600 | — | — |
| 2021-01-25 | $20.66 | $51.81 | 4,696,600 | — | — |
| 2021-01-22 | $20.67 | $51.83 | 5,047,900 | — | — |
| 2021-01-21 | $20.62 | $51.71 | 5,134,100 | — | — |
| 2021-01-20 | $20.91 | $52.44 | 4,945,600 | — | — |
| 2021-01-19 | $20.78 | $52.11 | 7,029,700 | — | — |
| 2021-01-15 | $20.45 | $51.28 | 9,183,200 | — | — |
| 2021-01-14 | $20.34 | $51.01 | 7,574,400 | — | — |
| 2021-01-13 | $20.87 | $52.34 | 5,314,500 | — | — |
| 2021-01-12 | $21.34 | $53.51 | 4,392,600 | — | — |
| 2021-01-11 | $21.03 | $52.74 | 7,179,800 | — | — |
| 2021-01-08 | $21.04 | $52.76 | 4,682,700 | — | — |
| 2021-01-07 | $21.12 | $52.96 | 6,612,400 | — | — |
| 2021-01-06 | $20.92 | $52.46 | 6,688,200 | — | — |
| 2021-01-05 | $20.97 | $52.59 | 4,930,900 | — | — |
| 2021-01-04 | $20.77 | $52.08 | 6,064,800 | — | — |