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
- 1992-12-10 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 | $19.50 | $22.43 | 997,100 | — | — |
| 2021-12-30 | $19.37 | $22.28 | 1,206,600 | — | — |
| 2021-12-29 | $19.43 | $22.35 | 983,700 | — | — |
| 2021-12-28 | $19.44 | $22.37 | 1,834,400 | — | — |
| 2021-12-27 | $19.12 | $22.00 | 1,771,200 | — | — |
| 2021-12-23 | $18.67 | $21.48 | 1,807,500 | — | — |
| 2021-12-22 | $18.55 | $21.34 | 2,882,400 | — | — |
| 2021-12-21 | $18.97 | $21.82 | 4,241,600 | — | — |
| 2021-12-20 | $18.73 | $21.55 | 7,717,600 | — | — |
| 2021-12-17 | $19.81 | $22.79 | 2,797,200 | — | — |
| 2021-12-16 | $20.23 | $23.27 | 1,379,200 | — | — |
| 2021-12-15 | $20.01 | $23.02 | 1,379,900 | — | — |
| 2021-12-14 | $19.81 | $22.79 | 1,841,300 | — | — |
| 2021-12-13 | $20.04 | $22.97 | 1,210,900 | — | — |
| 2021-12-10 | $20.15 | $23.10 | 1,747,500 | — | — |
| 2021-12-09 | $20.19 | $23.14 | 1,348,400 | — | — |
| 2021-12-08 | $20.40 | $23.38 | 1,254,900 | — | — |
| 2021-12-07 | $20.45 | $23.44 | 1,511,800 | — | — |
| 2021-12-06 | $20.46 | $23.45 | 1,708,400 | — | — |
| 2021-12-03 | $20.17 | $23.12 | 1,653,200 | — | — |
| 2021-12-02 | $19.97 | $22.89 | 1,653,700 | — | — |
| 2021-12-01 | $19.34 | $22.17 | 1,761,000 | — | — |
| 2021-11-30 | $19.74 | $22.63 | 3,297,800 | — | — |
| 2021-11-29 | $20.56 | $23.57 | 1,202,500 | — | — |
| 2021-11-26 | $20.80 | $23.84 | 1,250,100 | — | — |
| 2021-11-24 | $21.03 | $24.10 | 2,144,700 | — | — |
| 2021-11-23 | $21.19 | $24.29 | 3,503,200 | — | — |
| 2021-11-22 | $20.97 | $24.04 | 1,196,800 | — | — |
| 2021-11-19 | $20.59 | $23.60 | 1,646,000 | — | — |
| 2021-11-18 | $20.82 | $23.86 | 1,422,600 | — | — |
| 2021-11-17 | $21.19 | $24.29 | 2,626,100 | — | — |
| 2021-11-16 | $21.25 | $24.36 | 3,002,100 | — | — |
| 2021-11-15 | $20.94 | $24.00 | 3,104,400 | — | — |
| 2021-11-12 | $20.66 | $23.68 | 1,873,800 | — | — |
| 2021-11-11 | $20.60 | $23.61 | 1,240,200 | — | — |
| 2021-11-10 | $20.27 | $23.23 | 2,753,200 | — | — |
| 2021-11-09 | $20.56 | $23.57 | 924,700 | — | — |
| 2021-11-08 | $20.51 | $23.51 | 1,602,400 | — | — |
| 2021-11-05 | $20.54 | $23.54 | 1,434,700 | — | — |
| 2021-11-04 | $20.24 | $23.20 | 2,043,100 | — | — |
| 2021-11-03 | $20.56 | $23.57 | 2,549,600 | — | — |
| 2021-11-02 | $20.34 | $23.31 | 1,437,000 | — | — |
| 2021-11-01 | $20.15 | $23.10 | 2,182,400 | — | — |
| 2021-10-29 | $19.93 | $22.84 | 2,586,700 | — | — |
| 2021-10-28 | $20.24 | $23.20 | 1,846,000 | — | — |
| 2021-10-27 | $19.85 | $22.75 | 3,330,100 | — | — |
| 2021-10-26 | $20.33 | $23.30 | 2,981,500 | — | — |
| 2021-10-25 | $20.24 | $23.20 | 3,641,900 | — | — |
| 2021-10-22 | $20.65 | $23.67 | 1,820,900 | — | — |
| 2021-10-21 | $20.60 | $23.61 | 2,201,300 | — | — |
| 2021-10-20 | $20.49 | $23.49 | 1,894,400 | — | — |
| 2021-10-19 | $20.08 | $23.02 | 1,869,900 | — | — |
| 2021-10-18 | $20.36 | $23.34 | 3,203,800 | — | — |
| 2021-10-15 | $19.77 | $22.66 | 1,734,000 | — | — |
| 2021-10-14 | $19.69 | $22.57 | 3,864,300 | — | — |
| 2021-10-13 | $19.40 | $22.24 | 4,199,500 | — | — |
| 2021-10-12 | $18.79 | $21.54 | 980,300 | — | — |
| 2021-10-11 | $18.81 | $21.56 | 1,278,200 | — | — |
| 2021-10-08 | $18.80 | $21.55 | 2,363,800 | — | — |
| 2021-10-07 | $19.27 | $22.09 | 1,726,000 | — | — |
| 2021-10-06 | $19.33 | $22.16 | 1,116,700 | — | — |
| 2021-10-05 | $19.37 | $22.20 | 1,824,400 | — | — |
| 2021-10-04 | $19.18 | $21.98 | 3,504,800 | — | — |
| 2021-10-01 | $19.14 | $21.94 | 1,915,600 | — | — |
| 2021-09-30 | $19.04 | $21.82 | 2,512,200 | — | — |
| 2021-09-29 | $19.47 | $22.32 | 1,862,400 | — | — |
| 2021-09-28 | $19.39 | $22.22 | 1,546,800 | — | — |
| 2021-09-27 | $19.72 | $22.60 | 2,947,100 | — | — |
| 2021-09-24 | $19.48 | $22.33 | 1,312,200 | — | — |
| 2021-09-23 | $19.37 | $22.20 | 963,600 | — | — |
| 2021-09-22 | $19.14 | $21.94 | 1,105,500 | — | — |
| 2021-09-21 | $18.99 | $21.77 | 2,494,600 | — | — |
| 2021-09-20 | $19.09 | $21.88 | 2,748,000 | — | — |
| 2021-09-17 | $19.14 | $21.94 | 4,095,500 | — | — |
| 2021-09-16 | $19.51 | $22.36 | 3,240,800 | — | — |
| 2021-09-15 | $19.63 | $22.50 | 2,493,700 | — | — |
| 2021-09-14 | $19.45 | $22.29 | 1,542,600 | — | — |
| 2021-09-13 | $19.90 | $22.72 | 2,370,900 | — | — |
| 2021-09-10 | $19.96 | $22.79 | 2,396,000 | — | — |
| 2021-09-09 | $20.15 | $23.01 | 2,059,700 | — | — |
| 2021-09-08 | $20.39 | $23.28 | 1,274,700 | — | — |
| 2021-09-07 | $20.43 | $23.33 | 1,521,700 | — | — |
| 2021-09-03 | $20.72 | $23.66 | 1,320,700 | — | — |
| 2021-09-02 | $20.80 | $23.75 | 1,430,900 | — | — |
| 2021-09-01 | $20.64 | $23.57 | 1,557,100 | — | — |
| 2021-08-31 | $20.52 | $23.43 | 2,900,100 | — | — |
| 2021-08-30 | $20.45 | $23.35 | 1,300,400 | — | — |
| 2021-08-27 | $20.48 | $23.39 | 1,371,100 | — | — |
| 2021-08-26 | $20.17 | $23.03 | 2,273,200 | — | — |
| 2021-08-25 | $20.26 | $23.13 | 3,102,400 | — | — |
| 2021-08-24 | $19.84 | $22.65 | 2,646,200 | — | — |
| 2021-08-23 | $19.51 | $22.28 | 2,544,800 | — | — |
| 2021-08-20 | $19.39 | $22.14 | 1,510,300 | — | — |
| 2021-08-19 | $19.31 | $22.05 | 1,881,600 | — | — |
| 2021-08-18 | $19.27 | $22.00 | 2,361,400 | — | — |
| 2021-08-17 | $19.37 | $22.12 | 3,840,100 | — | — |
| 2021-08-16 | $19.40 | $22.15 | 1,403,100 | — | — |
| 2021-08-13 | $19.37 | $22.12 | 2,252,800 | — | — |
| 2021-08-12 | $19.43 | $22.19 | 2,967,900 | — | — |
| 2021-08-11 | $19.53 | $22.30 | 3,480,900 | — | — |
| 2021-08-10 | $19.31 | $22.05 | 1,970,200 | — | — |
| 2021-08-09 | $19.26 | $21.99 | 3,299,800 | — | — |
| 2021-08-06 | $18.81 | $21.48 | 2,273,300 | — | — |
| 2021-08-05 | $18.72 | $21.38 | 3,366,200 | — | — |
| 2021-08-04 | $18.96 | $21.65 | 4,337,300 | — | — |
| 2021-08-03 | $19.23 | $21.96 | 2,435,900 | — | — |
| 2021-08-02 | $19.12 | $21.83 | 2,512,900 | — | — |
| 2021-07-30 | $19.17 | $21.89 | 2,879,300 | — | — |
| 2021-07-29 | $19.16 | $21.88 | 3,705,400 | — | — |
| 2021-07-28 | $18.90 | $21.58 | 4,269,900 | — | — |
| 2021-07-27 | $18.75 | $21.41 | 11,867,400 | — | — |
| 2021-07-26 | $17.49 | $19.97 | 4,783,600 | — | — |
| 2021-07-23 | $17.30 | $19.75 | 5,303,400 | — | — |
| 2021-07-22 | $17.31 | $19.77 | 2,591,200 | — | — |
| 2021-07-21 | $17.50 | $19.98 | 7,283,300 | — | — |
| 2021-07-20 | $17.30 | $19.75 | 4,153,100 | — | — |
| 2021-07-19 | $17.11 | $19.54 | 5,043,100 | — | — |
| 2021-07-16 | $17.27 | $19.72 | 5,960,800 | — | — |
| 2021-07-15 | $17.65 | $20.15 | 2,249,400 | — | — |
| 2021-07-14 | $17.76 | $20.28 | 1,246,500 | — | — |
| 2021-07-13 | $17.79 | $20.31 | 2,351,000 | — | — |
| 2021-07-12 | $17.93 | $20.47 | 4,525,400 | — | — |
| 2021-07-09 | $18.01 | $20.56 | 1,663,800 | — | — |
| 2021-07-08 | $17.86 | $20.39 | 2,619,700 | — | — |
| 2021-07-07 | $17.90 | $20.44 | 1,403,600 | — | — |
| 2021-07-06 | $17.78 | $20.30 | 3,011,400 | — | — |
| 2021-07-02 | $17.98 | $20.53 | 1,988,000 | — | — |
| 2021-07-01 | $18.07 | $20.63 | 3,183,800 | — | — |
| 2021-06-30 | $18.14 | $20.71 | 1,947,500 | — | — |
| 2021-06-29 | $18.10 | $20.67 | 2,412,500 | — | — |
| 2021-06-28 | $18.14 | $20.71 | 3,005,100 | — | — |
| 2021-06-25 | $18.07 | $20.63 | 3,497,800 | — | — |
| 2021-06-24 | $17.89 | $20.43 | 3,118,700 | — | — |
| 2021-06-23 | $17.69 | $20.20 | 4,852,700 | — | — |
| 2021-06-22 | $17.90 | $20.44 | 5,202,200 | — | — |
| 2021-06-21 | $17.69 | $20.20 | 4,822,700 | — | — |
| 2021-06-18 | $17.38 | $19.85 | 6,113,500 | — | — |
| 2021-06-17 | $17.37 | $19.83 | 7,538,700 | — | — |
| 2021-06-16 | $17.62 | $20.12 | 3,050,200 | — | — |
| 2021-06-15 | $17.71 | $20.22 | 4,623,600 | — | — |
| 2021-06-14 | $17.69 | $20.20 | 3,872,700 | — | — |
| 2021-06-11 | $17.87 | $20.32 | 2,240,200 | — | — |
| 2021-06-10 | $17.61 | $20.02 | 3,616,700 | — | — |
| 2021-06-09 | $17.54 | $19.94 | 2,174,200 | — | — |
| 2021-06-08 | $17.89 | $20.34 | 3,387,000 | — | — |
| 2021-06-07 | $17.80 | $20.24 | 4,084,400 | — | — |
| 2021-06-04 | $18.17 | $20.66 | 3,538,200 | — | — |
| 2021-06-03 | $18.12 | $20.60 | 4,707,800 | — | — |
| 2021-06-02 | $18.16 | $20.65 | 5,716,500 | — | — |
| 2021-06-01 | $18.25 | $20.75 | 6,116,000 | — | — |
| 2021-05-28 | $17.68 | $20.10 | 2,610,400 | — | — |
| 2021-05-27 | $17.68 | $20.10 | 4,418,100 | — | — |
| 2021-05-26 | $17.80 | $20.24 | 4,331,700 | — | — |
| 2021-05-25 | $17.67 | $20.09 | 3,156,900 | — | — |
| 2021-05-24 | $17.97 | $20.43 | 3,056,800 | — | — |
| 2021-05-21 | $17.94 | $20.40 | 4,314,600 | — | — |
| 2021-05-20 | $18.01 | $20.48 | 14,913,200 | — | — |
| 2021-05-19 | $18.58 | $21.13 | 4,174,900 | — | — |
| 2021-05-18 | $18.74 | $21.31 | 4,149,900 | — | — |
| 2021-05-17 | $19.17 | $21.80 | 6,812,000 | — | — |
| 2021-05-14 | $19.07 | $21.68 | 6,653,900 | — | — |
| 2021-05-13 | $19.40 | $22.06 | 2,437,000 | — | — |
| 2021-05-12 | $18.73 | $21.30 | 1,610,100 | — | — |
| 2021-05-11 | $19.23 | $21.87 | 1,770,500 | — | — |
| 2021-05-10 | $19.39 | $22.05 | 1,933,200 | — | — |
| 2021-05-07 | $19.36 | $22.01 | 1,375,500 | — | — |
| 2021-05-06 | $19.40 | $22.06 | 1,835,000 | — | — |
| 2021-05-05 | $19.21 | $21.84 | 1,926,600 | — | — |
| 2021-05-04 | $18.91 | $21.50 | 2,481,400 | — | — |
| 2021-05-03 | $18.74 | $21.31 | 2,358,400 | — | — |
| 2021-04-30 | $18.55 | $21.09 | 2,681,400 | — | — |
| 2021-04-29 | $18.51 | $21.05 | 2,348,700 | — | — |
| 2021-04-28 | $18.46 | $20.99 | 4,490,300 | — | — |
| 2021-04-27 | $18.01 | $20.48 | 4,781,500 | — | — |
| 2021-04-26 | $18.35 | $20.87 | 4,488,200 | — | — |
| 2021-04-23 | $18.65 | $21.21 | 3,346,000 | — | — |
| 2021-04-22 | $18.53 | $21.07 | 3,176,900 | — | — |
| 2021-04-21 | $18.67 | $21.23 | 2,605,300 | — | — |
| 2021-04-20 | $18.31 | $20.82 | 2,898,400 | — | — |
| 2021-04-19 | $18.39 | $20.91 | 3,341,600 | — | — |
| 2021-04-16 | $18.51 | $21.05 | 1,727,200 | — | — |
| 2021-04-15 | $18.20 | $20.69 | 4,205,900 | — | — |
| 2021-04-14 | $18.09 | $20.57 | 2,826,200 | — | — |
| 2021-04-13 | $18.08 | $20.56 | 3,100,800 | — | — |
| 2021-04-12 | $18.33 | $20.84 | 2,958,700 | — | — |
| 2021-04-09 | $18.15 | $20.64 | 6,377,700 | — | — |
| 2021-04-08 | $17.90 | $20.35 | 7,954,200 | — | — |
| 2021-04-07 | $18.56 | $21.10 | 2,780,200 | — | — |
| 2021-04-06 | $18.78 | $21.35 | 2,285,600 | — | — |
| 2021-04-05 | $18.60 | $21.15 | 2,487,600 | — | — |
| 2021-04-01 | $18.35 | $20.87 | 2,188,000 | — | — |
| 2021-03-31 | $18.16 | $20.65 | 1,930,900 | — | — |
| 2021-03-30 | $18.58 | $21.13 | 2,045,100 | — | — |
| 2021-03-29 | $18.39 | $20.91 | 3,564,900 | — | — |
| 2021-03-26 | $18.19 | $20.68 | 1,532,600 | — | — |
| 2021-03-25 | $17.91 | $20.36 | 2,120,000 | — | — |
| 2021-03-24 | $17.36 | $19.74 | 2,159,800 | — | — |
| 2021-03-23 | $17.43 | $19.82 | 2,369,800 | — | — |
| 2021-03-22 | $18.07 | $20.55 | 3,133,900 | — | — |
| 2021-03-19 | $18.02 | $20.49 | 3,330,100 | — | — |
| 2021-03-18 | $18.19 | $20.68 | 2,872,700 | — | — |
| 2021-03-17 | $17.93 | $20.39 | 2,262,300 | — | — |
| 2021-03-16 | $17.92 | $20.38 | 3,730,700 | — | — |
| 2021-03-15 | $18.00 | $20.47 | 4,875,200 | — | — |
| 2021-03-12 | $17.71 | $20.14 | 2,573,400 | — | — |
| 2021-03-11 | $17.47 | $19.78 | 2,944,900 | — | — |
| 2021-03-10 | $17.36 | $19.65 | 2,095,600 | — | — |
| 2021-03-09 | $17.33 | $19.62 | 2,830,600 | — | — |
| 2021-03-08 | $17.36 | $19.65 | 3,376,600 | — | — |
| 2021-03-05 | $16.70 | $18.91 | 2,169,100 | — | — |
| 2021-03-04 | $16.40 | $18.57 | 2,162,900 | — | — |
| 2021-03-03 | $16.53 | $18.72 | 2,665,000 | — | — |
| 2021-03-02 | $16.42 | $18.59 | 1,782,300 | — | — |
| 2021-03-01 | $16.44 | $18.61 | 2,427,600 | — | — |
| 2021-02-26 | $15.87 | $17.97 | 3,755,600 | — | — |
| 2021-02-25 | $16.03 | $18.15 | 3,643,700 | — | — |
| 2021-02-24 | $16.01 | $18.13 | 3,866,600 | — | — |
| 2021-02-23 | $16.02 | $18.14 | 3,196,100 | — | — |
| 2021-02-22 | $16.22 | $18.36 | 4,290,700 | — | — |
| 2021-02-19 | $16.19 | $18.33 | 3,074,100 | — | — |
| 2021-02-18 | $16.05 | $18.17 | 4,724,700 | — | — |
| 2021-02-17 | $16.35 | $18.51 | 4,119,800 | — | — |
| 2021-02-16 | $16.46 | $18.64 | 6,920,100 | — | — |
| 2021-02-12 | $16.68 | $18.88 | 3,948,500 | — | — |
| 2021-02-11 | $16.64 | $18.84 | 2,156,400 | — | — |
| 2021-02-10 | $16.82 | $19.04 | 2,484,000 | — | — |
| 2021-02-09 | $16.83 | $19.05 | 2,863,600 | — | — |
| 2021-02-08 | $16.41 | $18.58 | 2,805,900 | — | — |
| 2021-02-05 | $16.38 | $18.55 | 1,738,100 | — | — |
| 2021-02-04 | $16.21 | $18.35 | 2,653,200 | — | — |
| 2021-02-03 | $16.21 | $18.35 | 5,341,100 | — | — |
| 2021-02-02 | $16.22 | $18.36 | 5,061,800 | — | — |
| 2021-02-01 | $15.93 | $18.04 | 5,391,000 | — | — |
| 2021-01-29 | $15.66 | $17.73 | 4,397,000 | — | — |
| 2021-01-28 | $15.94 | $18.05 | 2,727,700 | — | — |
| 2021-01-27 | $16.10 | $18.23 | 4,845,000 | — | — |
| 2021-01-26 | $16.65 | $18.85 | 3,119,200 | — | — |
| 2021-01-25 | $17.08 | $19.34 | 4,259,700 | — | — |
| 2021-01-22 | $17.22 | $19.50 | 1,610,100 | — | — |
| 2021-01-21 | $17.33 | $19.62 | 1,137,500 | — | — |
| 2021-01-20 | $17.47 | $19.78 | 1,510,300 | — | — |
| 2021-01-19 | $17.39 | $19.69 | 1,926,500 | — | — |
| 2021-01-15 | $17.53 | $19.85 | 2,270,300 | — | — |
| 2021-01-14 | $17.52 | $19.84 | 2,724,700 | — | — |
| 2021-01-13 | $17.87 | $20.23 | 2,159,700 | — | — |
| 2021-01-12 | $18.17 | $20.57 | 2,140,200 | — | — |
| 2021-01-11 | $17.92 | $20.29 | 2,181,400 | — | — |
| 2021-01-08 | $18.00 | $20.38 | 2,571,200 | — | — |
| 2021-01-07 | $18.02 | $20.40 | 2,172,100 | — | — |
| 2021-01-06 | $17.78 | $20.13 | 3,773,600 | — | — |
| 2021-01-05 | $16.87 | $19.10 | 2,011,400 | — | — |
| 2021-01-04 | $16.90 | $19.13 | 2,909,700 | — | — |