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 | $21.32 | $98.69 | 1,203,000 | — | — |
| 2021-12-30 | $21.18 | $98.04 | 1,771,700 | — | — |
| 2021-12-29 | $21.40 | $99.06 | 1,534,800 | — | — |
| 2021-12-28 | $21.32 | $98.69 | 1,834,700 | — | — |
| 2021-12-27 | $21.41 | $99.11 | 1,825,800 | — | — |
| 2021-12-23 | $21.07 | $97.53 | 2,244,100 | — | — |
| 2021-12-22 | $20.77 | $96.15 | 3,132,200 | — | — |
| 2021-12-21 | $20.13 | $93.18 | 3,359,000 | — | — |
| 2021-12-20 | $19.14 | $88.60 | 4,499,300 | — | — |
| 2021-12-17 | $19.25 | $89.11 | 7,231,500 | — | — |
| 2021-12-16 | $19.71 | $91.24 | 3,756,500 | — | — |
| 2021-12-15 | $20.46 | $94.71 | 4,588,200 | — | — |
| 2021-12-14 | $20.51 | $94.94 | 2,682,900 | — | — |
| 2021-12-13 | $20.53 | $95.03 | 3,756,000 | — | — |
| 2021-12-10 | $22.00 | $101.84 | 4,187,900 | — | — |
| 2021-12-09 | $22.42 | $103.78 | 3,679,900 | — | — |
| 2021-12-08 | $22.25 | $103.00 | 6,861,500 | — | — |
| 2021-12-07 | $21.69 | $100.40 | 2,163,500 | — | — |
| 2021-12-06 | $21.49 | $99.48 | 2,433,400 | — | — |
| 2021-12-03 | $20.96 | $97.03 | 2,829,000 | — | — |
| 2021-12-02 | $20.88 | $96.65 | 3,806,600 | — | — |
| 2021-12-01 | $20.72 | $95.91 | 5,943,400 | — | — |
| 2021-11-30 | $20.11 | $93.09 | 5,247,400 | — | — |
| 2021-11-29 | $20.79 | $96.24 | 3,748,900 | — | — |
| 2021-11-26 | $20.62 | $95.45 | 4,074,200 | — | — |
| 2021-11-24 | $22.01 | $101.89 | 1,748,800 | — | — |
| 2021-11-23 | $22.38 | $103.60 | 2,069,700 | — | — |
| 2021-11-22 | $22.43 | $103.83 | 2,587,400 | — | — |
| 2021-11-19 | $21.84 | $101.10 | 4,736,000 | — | — |
| 2021-11-18 | $22.27 | $103.09 | 3,095,000 | — | — |
| 2021-11-17 | $22.74 | $105.27 | 2,361,900 | — | — |
| 2021-11-16 | $23.11 | $106.98 | 3,232,500 | — | — |
| 2021-11-15 | $22.76 | $105.36 | 4,748,000 | — | — |
| 2021-11-12 | $23.55 | $109.01 | 2,832,200 | — | — |
| 2021-11-11 | $23.46 | $108.60 | 2,880,200 | — | — |
| 2021-11-10 | $23.07 | $106.79 | 3,715,100 | — | — |
| 2021-11-09 | $23.44 | $108.51 | 5,307,200 | — | — |
| 2021-11-08 | $23.08 | $106.84 | 6,013,000 | — | — |
| 2021-11-05 | $24.14 | $111.75 | 11,094,900 | — | — |
| 2021-11-04 | $21.45 | $99.29 | 5,831,600 | — | — |
| 2021-11-03 | $21.99 | $101.79 | 6,740,000 | — | — |
| 2021-11-02 | $21.09 | $97.63 | 4,790,200 | — | — |
| 2021-11-01 | $20.56 | $95.17 | 5,128,400 | — | — |
| 2021-10-29 | $19.12 | $88.51 | 2,732,100 | — | — |
| 2021-10-28 | $19.24 | $89.06 | 2,308,800 | — | — |
| 2021-10-27 | $18.95 | $87.72 | 2,869,400 | — | — |
| 2021-10-26 | $19.28 | $89.25 | 5,187,500 | — | — |
| 2021-10-25 | $20.74 | $96.01 | 4,563,300 | — | — |
| 2021-10-22 | $19.81 | $91.70 | 6,493,500 | — | — |
| 2021-10-21 | $19.97 | $92.44 | 2,477,400 | — | — |
| 2021-10-20 | $19.74 | $91.38 | 4,947,200 | — | — |
| 2021-10-19 | $19.05 | $88.18 | 2,018,000 | — | — |
| 2021-10-18 | $19.02 | $88.04 | 3,056,100 | — | — |
| 2021-10-15 | $18.84 | $87.21 | 2,753,800 | — | — |
| 2021-10-14 | $18.99 | $87.91 | 3,073,000 | — | — |
| 2021-10-13 | $18.44 | $85.36 | 2,498,700 | — | — |
| 2021-10-12 | $18.66 | $86.38 | 2,294,400 | — | — |
| 2021-10-11 | $18.60 | $86.10 | 3,168,600 | — | — |
| 2021-10-08 | $18.76 | $86.84 | 4,937,600 | — | — |
| 2021-10-07 | $18.56 | $85.92 | 3,342,300 | — | — |
| 2021-10-06 | $18.37 | $85.04 | 4,157,000 | — | — |
| 2021-10-05 | $19.17 | $88.74 | 3,679,500 | — | — |
| 2021-10-04 | $19.24 | $89.06 | 5,489,700 | — | — |
| 2021-10-01 | $18.60 | $86.10 | 3,623,700 | — | — |
| 2021-09-30 | $17.70 | $81.93 | 3,088,000 | — | — |
| 2021-09-29 | $17.91 | $82.91 | 2,749,400 | — | — |
| 2021-09-28 | $18.10 | $83.79 | 4,003,200 | — | — |
| 2021-09-27 | $18.66 | $86.38 | 5,199,300 | — | — |
| 2021-09-24 | $17.97 | $83.18 | 4,008,900 | — | — |
| 2021-09-23 | $17.48 | $80.92 | 2,966,700 | — | — |
| 2021-09-22 | $16.64 | $77.03 | 2,799,400 | — | — |
| 2021-09-21 | $16.21 | $75.04 | 3,323,800 | — | — |
| 2021-09-20 | $16.51 | $76.43 | 3,424,900 | — | — |
| 2021-09-17 | $16.98 | $78.60 | 5,549,300 | — | — |
| 2021-09-16 | $16.81 | $77.81 | 2,847,900 | — | — |
| 2021-09-15 | $17.18 | $79.53 | 6,318,900 | — | — |
| 2021-09-14 | $16.14 | $74.71 | 3,137,200 | — | — |
| 2021-09-13 | $16.32 | $75.55 | 3,177,900 | — | — |
| 2021-09-10 | $15.74 | $72.86 | 2,900,400 | — | — |
| 2021-09-09 | $15.72 | $72.77 | 3,358,000 | — | — |
| 2021-09-08 | $15.75 | $72.91 | 3,344,000 | — | — |
| 2021-09-07 | $16.10 | $74.53 | 2,963,100 | — | — |
| 2021-09-03 | $16.31 | $75.50 | 2,841,900 | — | — |
| 2021-09-02 | $16.19 | $74.94 | 3,647,800 | — | — |
| 2021-09-01 | $16.16 | $74.81 | 3,499,900 | — | — |
| 2021-08-31 | $15.84 | $73.32 | 2,949,800 | — | — |
| 2021-08-30 | $15.83 | $73.28 | 3,019,900 | — | — |
| 2021-08-27 | $16.17 | $74.85 | 3,904,000 | — | — |
| 2021-08-26 | $15.30 | $70.82 | 2,914,800 | — | — |
| 2021-08-25 | $15.39 | $71.24 | 2,695,800 | — | — |
| 2021-08-24 | $15.26 | $70.64 | 2,447,700 | — | — |
| 2021-08-23 | $14.87 | $68.83 | 3,461,300 | — | — |
| 2021-08-20 | $14.47 | $66.98 | 4,898,300 | — | — |
| 2021-08-19 | $14.70 | $68.05 | 3,648,100 | — | — |
| 2021-08-18 | $15.31 | $70.87 | 3,167,900 | — | — |
| 2021-08-17 | $15.77 | $73.00 | 3,803,900 | — | — |
| 2021-08-16 | $16.33 | $75.59 | 3,219,300 | — | — |
| 2021-08-13 | $16.60 | $76.84 | 2,379,300 | — | — |
| 2021-08-12 | $16.87 | $78.09 | 2,009,000 | — | — |
| 2021-08-11 | $17.01 | $78.74 | 2,346,800 | — | — |
| 2021-08-10 | $16.90 | $78.23 | 4,321,000 | — | — |
| 2021-08-09 | $16.36 | $75.73 | 5,346,000 | — | — |
| 2021-08-06 | $16.26 | $75.27 | 8,788,700 | — | — |
| 2021-08-05 | $15.26 | $70.64 | 2,797,000 | — | — |
| 2021-08-04 | $14.97 | $69.30 | 2,431,000 | — | — |
| 2021-08-03 | $15.71 | $72.72 | 2,932,900 | — | — |
| 2021-08-02 | $15.59 | $72.17 | 2,966,100 | — | — |
| 2021-07-30 | $15.71 | $72.72 | 2,127,300 | — | — |
| 2021-07-29 | $15.84 | $73.32 | 1,412,100 | — | — |
| 2021-07-28 | $15.76 | $72.95 | 2,152,900 | — | — |
| 2021-07-27 | $15.44 | $71.47 | 1,600,000 | — | — |
| 2021-07-26 | $15.94 | $73.79 | 2,898,500 | — | — |
| 2021-07-23 | $15.55 | $71.98 | 1,969,700 | — | — |
| 2021-07-22 | $15.51 | $71.80 | 2,452,100 | — | — |
| 2021-07-21 | $15.87 | $73.46 | 3,228,800 | — | — |
| 2021-07-20 | $15.64 | $72.40 | 5,362,800 | — | — |
| 2021-07-19 | $15.12 | $69.99 | 4,106,800 | — | — |
| 2021-07-16 | $15.59 | $72.17 | 4,337,500 | — | — |
| 2021-07-15 | $16.24 | $75.18 | 3,103,900 | — | — |
| 2021-07-14 | $16.53 | $76.52 | 2,357,600 | — | — |
| 2021-07-13 | $16.56 | $76.66 | 2,737,300 | — | — |
| 2021-07-12 | $17.03 | $78.83 | 2,407,800 | — | — |
| 2021-07-09 | $16.83 | $77.91 | 2,342,400 | — | — |
| 2021-07-08 | $16.35 | $75.69 | 3,197,600 | — | — |
| 2021-07-07 | $16.67 | $77.17 | 3,186,900 | — | — |
| 2021-07-06 | $16.72 | $77.40 | 3,461,400 | — | — |
| 2021-07-02 | $17.28 | $79.99 | 2,876,900 | — | — |
| 2021-07-01 | $17.41 | $80.59 | 3,018,500 | — | — |
| 2021-06-30 | $17.15 | $79.39 | 2,824,500 | — | — |
| 2021-06-29 | $17.02 | $78.79 | 2,610,800 | — | — |
| 2021-06-28 | $17.08 | $79.06 | 2,657,100 | — | — |
| 2021-06-25 | $17.44 | $80.73 | 6,264,300 | — | — |
| 2021-06-24 | $17.58 | $81.38 | 2,526,600 | — | — |
| 2021-06-23 | $17.31 | $80.13 | 2,881,800 | — | — |
| 2021-06-22 | $17.15 | $79.39 | 1,967,700 | — | — |
| 2021-06-21 | $17.29 | $80.04 | 3,552,800 | — | — |
| 2021-06-18 | $16.77 | $77.63 | 6,436,200 | — | — |
| 2021-06-17 | $17.52 | $81.10 | 4,683,800 | — | — |
| 2021-06-16 | $18.36 | $84.99 | 4,207,300 | — | — |
| 2021-06-15 | $18.97 | $87.81 | 3,914,900 | — | — |
| 2021-06-14 | $18.28 | $84.62 | 2,672,900 | — | — |
| 2021-06-11 | $18.75 | $86.80 | 4,106,500 | — | — |
| 2021-06-10 | $18.13 | $83.93 | 4,987,000 | — | — |
| 2021-06-09 | $18.49 | $85.59 | 16,351,200 | — | — |
| 2021-06-08 | $19.00 | $87.95 | 4,888,400 | — | — |
| 2021-06-07 | $19.39 | $89.76 | 4,022,500 | — | — |
| 2021-06-04 | $20.46 | $94.71 | 3,836,800 | — | — |
| 2021-06-03 | $20.49 | $94.85 | 2,764,500 | — | — |
| 2021-06-02 | $20.26 | $93.78 | 2,162,500 | — | — |
| 2021-06-01 | $20.42 | $94.53 | 3,359,700 | — | — |
| 2021-05-28 | $19.83 | $91.79 | 2,496,100 | — | — |
| 2021-05-27 | $19.79 | $91.61 | 3,275,500 | — | — |
| 2021-05-26 | $19.05 | $88.18 | 1,964,400 | — | — |
| 2021-05-25 | $18.70 | $86.56 | 3,200,200 | — | — |
| 2021-05-24 | $19.04 | $88.14 | 2,344,600 | — | — |
| 2021-05-21 | $19.40 | $89.80 | 3,130,900 | — | — |
| 2021-05-20 | $18.83 | $87.17 | 3,147,300 | — | — |
| 2021-05-19 | $18.97 | $87.81 | 4,716,800 | — | — |
| 2021-05-18 | $19.61 | $90.78 | 3,137,800 | — | — |
| 2021-05-17 | $20.38 | $94.34 | 3,889,800 | — | — |
| 2021-05-14 | $19.96 | $92.40 | 3,365,000 | — | — |
| 2021-05-13 | $19.37 | $89.67 | 6,715,900 | — | — |
| 2021-05-12 | $18.57 | $85.96 | 4,119,200 | — | — |
| 2021-05-11 | $18.99 | $87.91 | 4,768,300 | — | — |
| 2021-05-10 | $19.14 | $88.60 | 4,482,700 | — | — |
| 2021-05-07 | $19.67 | $91.05 | 3,000,500 | — | — |
| 2021-05-06 | $19.54 | $90.45 | 3,317,900 | — | — |
| 2021-05-05 | $19.23 | $89.02 | 7,271,200 | — | — |
| 2021-05-04 | $18.28 | $84.62 | 5,175,800 | — | — |
| 2021-05-03 | $17.74 | $82.12 | 4,181,100 | — | — |
| 2021-04-30 | $17.21 | $79.67 | 7,300,900 | — | — |
| 2021-04-29 | $17.74 | $82.12 | 4,493,600 | — | — |
| 2021-04-28 | $18.08 | $83.69 | 2,526,400 | — | — |
| 2021-04-27 | $17.95 | $83.09 | 2,993,400 | — | — |
| 2021-04-26 | $17.92 | $82.95 | 3,963,500 | — | — |
| 2021-04-23 | $18.27 | $84.57 | 3,379,900 | — | — |
| 2021-04-22 | $17.65 | $81.70 | 4,416,200 | — | — |
| 2021-04-21 | $17.85 | $82.63 | 3,625,300 | — | — |
| 2021-04-20 | $17.27 | $79.94 | 3,266,600 | — | — |
| 2021-04-19 | $17.92 | $82.95 | 2,169,600 | — | — |
| 2021-04-16 | $17.73 | $82.07 | 4,739,100 | — | — |
| 2021-04-15 | $17.90 | $82.86 | 2,070,000 | — | — |
| 2021-04-14 | $17.74 | $82.12 | 3,006,900 | — | — |
| 2021-04-13 | $17.59 | $81.43 | 2,716,100 | — | — |
| 2021-04-12 | $17.85 | $82.63 | 2,640,800 | — | — |
| 2021-04-09 | $17.92 | $82.95 | 2,167,000 | — | — |
| 2021-04-08 | $17.89 | $82.81 | 3,032,000 | — | — |
| 2021-04-07 | $17.72 | $82.03 | 3,009,200 | — | — |
| 2021-04-06 | $17.93 | $83.00 | 2,807,600 | — | — |
| 2021-04-05 | $17.69 | $81.89 | 3,235,100 | — | — |
| 2021-04-01 | $17.36 | $80.36 | 2,638,300 | — | — |
| 2021-03-31 | $17.57 | $81.33 | 3,273,400 | — | — |
| 2021-03-30 | $17.60 | $81.47 | 3,267,400 | — | — |
| 2021-03-29 | $16.98 | $78.60 | 3,886,400 | — | — |
| 2021-03-26 | $17.12 | $79.25 | 4,744,600 | — | — |
| 2021-03-25 | $16.87 | $78.09 | 5,604,300 | — | — |
| 2021-03-24 | $16.31 | $75.50 | 4,395,100 | — | — |
| 2021-03-23 | $16.56 | $76.66 | 4,026,100 | — | — |
| 2021-03-22 | $17.09 | $79.11 | 2,648,600 | — | — |
| 2021-03-19 | $17.22 | $79.71 | 7,422,900 | — | — |
| 2021-03-18 | $17.47 | $80.87 | 3,604,100 | — | — |
| 2021-03-17 | $17.90 | $82.86 | 3,857,600 | — | — |
| 2021-03-16 | $17.28 | $79.99 | 5,819,600 | — | — |
| 2021-03-15 | $17.72 | $82.03 | 6,094,100 | — | — |
| 2021-03-12 | $18.17 | $84.11 | 4,133,900 | — | — |
| 2021-03-11 | $17.97 | $83.18 | 3,769,100 | — | — |
| 2021-03-10 | $18.08 | $83.69 | 4,380,100 | — | — |
| 2021-03-09 | $18.05 | $83.55 | 4,862,900 | — | — |
| 2021-03-08 | $18.55 | $85.87 | 4,224,200 | — | — |
| 2021-03-05 | $18.26 | $84.53 | 6,389,000 | — | — |
| 2021-03-04 | $18.21 | $84.30 | 9,507,200 | — | — |
| 2021-03-03 | $18.79 | $86.98 | 6,019,100 | — | — |
| 2021-03-02 | $18.10 | $83.79 | 8,338,700 | — | — |
| 2021-03-01 | $17.35 | $80.31 | 4,982,000 | — | — |
| 2021-02-26 | $16.81 | $77.81 | 7,033,800 | — | — |
| 2021-02-25 | $16.51 | $76.43 | 5,872,000 | — | — |
| 2021-02-24 | $16.90 | $78.23 | 7,212,700 | — | — |
| 2021-02-23 | $17.01 | $78.74 | 11,908,900 | — | — |
| 2021-02-22 | $16.82 | $77.86 | 31,047,600 | — | — |
| 2021-02-19 | $13.90 | $64.34 | 4,300,600 | — | — |
| 2021-02-18 | $13.68 | $63.33 | 2,626,600 | — | — |
| 2021-02-17 | $14.12 | $65.36 | 2,462,000 | — | — |
| 2021-02-16 | $14.20 | $65.73 | 2,717,700 | — | — |
| 2021-02-12 | $14.07 | $65.13 | 2,294,700 | — | — |
| 2021-02-11 | $14.32 | $66.29 | 4,881,100 | — | — |
| 2021-02-10 | $13.99 | $64.76 | 7,069,500 | — | — |
| 2021-02-09 | $13.49 | $62.45 | 7,844,400 | — | — |
| 2021-02-08 | $12.73 | $58.93 | 5,503,900 | — | — |
| 2021-02-05 | $12.56 | $58.14 | 5,631,200 | — | — |
| 2021-02-04 | $11.76 | $54.44 | 2,419,300 | — | — |
| 2021-02-03 | $11.59 | $53.65 | 2,392,300 | — | — |
| 2021-02-02 | $11.27 | $52.17 | 2,720,700 | — | — |
| 2021-02-01 | $10.90 | $50.46 | 3,004,900 | — | — |
| 2021-01-29 | $10.55 | $48.84 | 3,470,100 | — | — |
| 2021-01-28 | $10.69 | $49.48 | 3,694,100 | — | — |
| 2021-01-27 | $10.51 | $48.65 | 4,566,200 | — | — |
| 2021-01-26 | $11.03 | $51.06 | 2,283,000 | — | — |
| 2021-01-25 | $11.17 | $51.71 | 2,820,900 | — | — |
| 2021-01-22 | $11.45 | $53.00 | 2,089,600 | — | — |
| 2021-01-21 | $11.58 | $53.60 | 1,842,000 | — | — |
| 2021-01-20 | $11.43 | $52.91 | 2,422,300 | — | — |
| 2021-01-19 | $11.33 | $52.45 | 3,211,200 | — | — |
| 2021-01-15 | $11.49 | $53.19 | 2,459,200 | — | — |
| 2021-01-14 | $11.85 | $54.85 | 2,266,700 | — | — |
| 2021-01-13 | $11.66 | $53.97 | 2,563,900 | — | — |
| 2021-01-12 | $11.97 | $55.41 | 3,310,900 | — | — |
| 2021-01-11 | $11.42 | $52.86 | 2,805,100 | — | — |
| 2021-01-08 | $11.46 | $53.05 | 6,616,600 | — | — |
| 2021-01-07 | $10.74 | $49.72 | 3,047,100 | — | — |
| 2021-01-06 | $10.78 | $49.90 | 3,664,900 | — | — |
| 2021-01-05 | $10.64 | $49.25 | 4,292,500 | — | — |
| 2021-01-04 | $10.17 | $47.08 | 5,257,400 | — | — |