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
- 1995-08-25 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 | $23.02 | $46.45 | 2,180,300 | — | — |
| 2021-12-30 | $23.21 | $46.84 | 1,445,200 | — | — |
| 2021-12-29 | $23.36 | $47.14 | 1,956,400 | — | — |
| 2021-12-28 | $23.53 | $47.48 | 2,725,700 | — | — |
| 2021-12-27 | $23.55 | $47.52 | 2,411,600 | — | — |
| 2021-12-23 | $23.34 | $47.10 | 2,849,200 | — | — |
| 2021-12-22 | $22.80 | $46.01 | 4,510,800 | — | — |
| 2021-12-21 | $22.74 | $45.89 | 3,559,000 | — | — |
| 2021-12-20 | $21.76 | $43.91 | 5,804,500 | — | — |
| 2021-12-17 | $22.61 | $45.63 | 6,928,900 | — | — |
| 2021-12-16 | $22.71 | $45.83 | 4,816,800 | — | — |
| 2021-12-15 | $22.90 | $46.21 | 3,424,700 | — | — |
| 2021-12-14 | $22.71 | $45.83 | 3,333,700 | — | — |
| 2021-12-13 | $22.82 | $46.05 | 6,657,600 | — | — |
| 2021-12-10 | $23.14 | $46.70 | 2,536,800 | — | — |
| 2021-12-09 | $23.21 | $46.84 | 3,181,700 | — | — |
| 2021-12-08 | $23.61 | $47.65 | 4,165,400 | — | — |
| 2021-12-07 | $23.39 | $47.20 | 2,969,800 | — | — |
| 2021-12-06 | $22.77 | $45.95 | 3,302,800 | — | — |
| 2021-12-03 | $22.43 | $45.26 | 4,213,900 | — | — |
| 2021-12-02 | $22.75 | $45.91 | 3,507,300 | — | — |
| 2021-12-01 | $21.97 | $44.34 | 3,994,400 | — | — |
| 2021-11-30 | $22.33 | $45.06 | 9,332,000 | — | — |
| 2021-11-29 | $23.24 | $46.90 | 3,992,200 | — | — |
| 2021-11-26 | $23.13 | $46.68 | 2,925,900 | — | — |
| 2021-11-24 | $24.41 | $49.26 | 3,078,100 | — | — |
| 2021-11-23 | $24.46 | $49.36 | 2,756,300 | — | — |
| 2021-11-22 | $24.32 | $49.08 | 4,014,100 | — | — |
| 2021-11-19 | $24.15 | $48.74 | 3,436,200 | — | — |
| 2021-11-18 | $24.54 | $49.52 | 2,199,000 | — | — |
| 2021-11-17 | $24.94 | $50.33 | 3,354,500 | — | — |
| 2021-11-16 | $25.69 | $51.84 | 2,687,400 | — | — |
| 2021-11-15 | $26.11 | $52.69 | 2,108,500 | — | — |
| 2021-11-12 | $26.16 | $52.79 | 2,256,500 | — | — |
| 2021-11-11 | $25.81 | $52.09 | 1,658,200 | — | — |
| 2021-11-10 | $25.53 | $51.52 | 2,286,800 | — | — |
| 2021-11-09 | $26.01 | $52.15 | 1,847,500 | — | — |
| 2021-11-08 | $26.26 | $52.65 | 3,624,500 | — | — |
| 2021-11-05 | $25.98 | $52.09 | 3,405,300 | — | — |
| 2021-11-04 | $25.93 | $51.99 | 2,506,400 | — | — |
| 2021-11-03 | $26.47 | $53.07 | 2,761,300 | — | — |
| 2021-11-02 | $26.29 | $52.71 | 4,054,900 | — | — |
| 2021-11-01 | $26.53 | $53.19 | 4,024,900 | — | — |
| 2021-10-29 | $25.41 | $50.94 | 5,045,800 | — | — |
| 2021-10-28 | $25.49 | $51.10 | 3,710,700 | — | — |
| 2021-10-27 | $24.94 | $50.00 | 5,704,700 | — | — |
| 2021-10-26 | $25.57 | $51.26 | 5,980,900 | — | — |
| 2021-10-25 | $24.75 | $49.62 | 7,595,400 | — | — |
| 2021-10-22 | $25.12 | $50.36 | 3,464,400 | — | — |
| 2021-10-21 | $25.00 | $50.12 | 2,684,800 | — | — |
| 2021-10-20 | $25.42 | $50.96 | 2,221,700 | — | — |
| 2021-10-19 | $25.00 | $50.12 | 3,115,600 | — | — |
| 2021-10-18 | $24.73 | $49.58 | 3,872,800 | — | — |
| 2021-10-15 | $25.08 | $50.28 | 3,479,200 | — | — |
| 2021-10-14 | $25.17 | $50.46 | 2,535,300 | — | — |
| 2021-10-13 | $24.46 | $49.04 | 3,508,900 | — | — |
| 2021-10-12 | $24.23 | $48.58 | 2,657,800 | — | — |
| 2021-10-11 | $24.80 | $49.72 | 2,781,500 | — | — |
| 2021-10-08 | $25.03 | $50.18 | 2,398,600 | — | — |
| 2021-10-07 | $25.37 | $50.86 | 5,229,600 | — | — |
| 2021-10-06 | $25.33 | $50.78 | 5,182,900 | — | — |
| 2021-10-05 | $25.37 | $50.86 | 5,939,500 | — | — |
| 2021-10-04 | $24.10 | $48.32 | 4,199,400 | — | — |
| 2021-10-01 | $24.59 | $49.30 | 2,916,300 | — | — |
| 2021-09-30 | $24.11 | $48.34 | 4,058,500 | — | — |
| 2021-09-29 | $24.60 | $49.32 | 2,539,500 | — | — |
| 2021-09-28 | $24.92 | $49.96 | 4,611,800 | — | — |
| 2021-09-27 | $25.56 | $51.24 | 3,401,300 | — | — |
| 2021-09-24 | $24.94 | $50.00 | 2,525,700 | — | — |
| 2021-09-23 | $24.85 | $49.82 | 2,925,700 | — | — |
| 2021-09-22 | $24.29 | $48.70 | 6,229,300 | — | — |
| 2021-09-21 | $23.72 | $47.55 | 3,702,000 | — | — |
| 2021-09-20 | $23.97 | $48.06 | 8,799,200 | — | — |
| 2021-09-17 | $26.25 | $52.63 | 20,223,100 | — | — |
| 2021-09-16 | $24.89 | $49.90 | 5,625,200 | — | — |
| 2021-09-15 | $25.55 | $51.22 | 3,466,700 | — | — |
| 2021-09-14 | $24.95 | $50.02 | 4,476,700 | — | — |
| 2021-09-13 | $24.97 | $50.06 | 3,251,100 | — | — |
| 2021-09-10 | $24.60 | $49.32 | 2,609,100 | — | — |
| 2021-09-09 | $24.78 | $49.68 | 3,172,600 | — | — |
| 2021-09-08 | $24.54 | $49.20 | 3,295,400 | — | — |
| 2021-09-07 | $24.74 | $49.60 | 6,618,300 | — | — |
| 2021-09-03 | $24.88 | $49.88 | 3,477,200 | — | — |
| 2021-09-02 | $25.32 | $50.76 | 3,372,800 | — | — |
| 2021-09-01 | $25.16 | $50.44 | 5,239,500 | — | — |
| 2021-08-31 | $25.32 | $50.76 | 5,918,200 | — | — |
| 2021-08-30 | $25.13 | $50.38 | 2,611,500 | — | — |
| 2021-08-27 | $25.69 | $51.50 | 2,899,200 | — | — |
| 2021-08-26 | $24.96 | $50.04 | 2,466,600 | — | — |
| 2021-08-25 | $25.34 | $50.80 | 2,840,100 | — | — |
| 2021-08-24 | $24.99 | $50.10 | 3,450,200 | — | — |
| 2021-08-23 | $24.50 | $49.12 | 2,750,900 | — | — |
| 2021-08-20 | $23.99 | $48.10 | 3,849,000 | — | — |
| 2021-08-19 | $23.42 | $46.95 | 3,292,100 | — | — |
| 2021-08-18 | $24.11 | $48.34 | 2,633,400 | — | — |
| 2021-08-17 | $24.65 | $49.42 | 4,788,400 | — | — |
| 2021-08-16 | $25.20 | $50.52 | 4,881,400 | — | — |
| 2021-08-13 | $24.85 | $49.82 | 2,069,200 | — | — |
| 2021-08-12 | $25.11 | $50.34 | 2,589,500 | — | — |
| 2021-08-11 | $25.67 | $51.12 | 3,697,200 | — | — |
| 2021-08-10 | $24.90 | $49.59 | 3,129,100 | — | — |
| 2021-08-09 | $24.84 | $49.47 | 2,324,600 | — | — |
| 2021-08-06 | $24.82 | $49.43 | 2,976,300 | — | — |
| 2021-08-05 | $24.35 | $48.49 | 3,459,300 | — | — |
| 2021-08-04 | $24.02 | $47.84 | 5,165,900 | — | — |
| 2021-08-03 | $24.50 | $48.79 | 4,322,100 | — | — |
| 2021-08-02 | $24.42 | $48.63 | 4,200,400 | — | — |
| 2021-07-30 | $24.38 | $48.55 | 7,902,500 | — | — |
| 2021-07-29 | $24.35 | $48.49 | 3,694,500 | — | — |
| 2021-07-28 | $24.14 | $48.08 | 6,969,500 | — | — |
| 2021-07-27 | $24.26 | $48.32 | 6,248,300 | — | — |
| 2021-07-26 | $25.07 | $49.93 | 5,871,600 | — | — |
| 2021-07-23 | $24.82 | $49.43 | 3,604,700 | — | — |
| 2021-07-22 | $25.13 | $50.05 | 3,108,800 | — | — |
| 2021-07-21 | $25.66 | $51.10 | 3,243,400 | — | — |
| 2021-07-20 | $25.13 | $50.05 | 3,933,700 | — | — |
| 2021-07-19 | $24.28 | $48.35 | 4,367,300 | — | — |
| 2021-07-16 | $25.02 | $49.83 | 2,698,800 | — | — |
| 2021-07-15 | $25.83 | $51.44 | 3,285,300 | — | — |
| 2021-07-14 | $26.02 | $51.82 | 2,717,500 | — | — |
| 2021-07-13 | $26.43 | $52.64 | 3,801,300 | — | — |
| 2021-07-12 | $26.71 | $53.19 | 6,603,500 | — | — |
| 2021-07-09 | $26.33 | $52.44 | 2,598,100 | — | — |
| 2021-07-08 | $25.17 | $50.13 | 4,712,900 | — | — |
| 2021-07-07 | $26.12 | $52.02 | 2,855,800 | — | — |
| 2021-07-06 | $26.02 | $51.82 | 4,470,400 | — | — |
| 2021-07-02 | $26.43 | $52.64 | 3,181,200 | — | — |
| 2021-07-01 | $26.95 | $53.67 | 3,398,600 | — | — |
| 2021-06-30 | $26.73 | $53.23 | 4,059,600 | — | — |
| 2021-06-29 | $26.52 | $52.82 | 3,915,000 | — | — |
| 2021-06-28 | $27.13 | $54.03 | 3,143,900 | — | — |
| 2021-06-25 | $27.42 | $54.61 | 5,190,100 | — | — |
| 2021-06-24 | $27.20 | $54.17 | 2,910,900 | — | — |
| 2021-06-23 | $26.68 | $53.13 | 3,595,800 | — | — |
| 2021-06-22 | $26.56 | $52.90 | 3,364,400 | — | — |
| 2021-06-21 | $26.90 | $53.57 | 2,582,100 | — | — |
| 2021-06-18 | $26.25 | $52.28 | 4,861,300 | — | — |
| 2021-06-17 | $27.21 | $54.19 | 3,122,500 | — | — |
| 2021-06-16 | $28.71 | $57.18 | 2,841,600 | — | — |
| 2021-06-15 | $29.00 | $57.76 | 3,035,500 | — | — |
| 2021-06-14 | $28.77 | $57.30 | 3,215,600 | — | — |
| 2021-06-11 | $29.30 | $58.35 | 2,226,600 | — | — |
| 2021-06-10 | $28.81 | $57.38 | 3,761,000 | — | — |
| 2021-06-09 | $28.70 | $57.16 | 2,463,800 | — | — |
| 2021-06-08 | $29.14 | $58.03 | 3,056,100 | — | — |
| 2021-06-07 | $28.99 | $57.74 | 3,036,300 | — | — |
| 2021-06-04 | $29.27 | $58.29 | 4,665,000 | — | — |
| 2021-06-03 | $29.33 | $58.41 | 5,985,600 | — | — |
| 2021-06-02 | $28.48 | $56.72 | 8,365,300 | — | — |
| 2021-06-01 | $27.19 | $54.15 | 15,887,400 | — | — |
| 2021-05-28 | $28.53 | $56.82 | 4,045,200 | — | — |
| 2021-05-27 | $28.46 | $56.68 | 7,581,100 | — | — |
| 2021-05-26 | $27.04 | $53.85 | 3,443,200 | — | — |
| 2021-05-25 | $26.55 | $52.88 | 2,680,000 | — | — |
| 2021-05-24 | $27.00 | $53.77 | 2,338,900 | — | — |
| 2021-05-21 | $26.88 | $53.53 | 2,786,700 | — | — |
| 2021-05-20 | $26.64 | $53.06 | 3,178,600 | — | — |
| 2021-05-19 | $26.80 | $53.37 | 5,448,700 | — | — |
| 2021-05-18 | $27.25 | $54.27 | 6,980,600 | — | — |
| 2021-05-17 | $27.76 | $55.29 | 4,865,100 | — | — |
| 2021-05-14 | $27.96 | $55.68 | 2,471,600 | — | — |
| 2021-05-13 | $27.13 | $54.03 | 3,143,500 | — | — |
| 2021-05-12 | $26.37 | $52.52 | 4,022,400 | — | — |
| 2021-05-11 | $27.26 | $54.29 | 3,879,600 | — | — |
| 2021-05-10 | $28.22 | $56.20 | 3,532,300 | — | — |
| 2021-05-07 | $28.38 | $56.18 | 3,694,900 | — | — |
| 2021-05-06 | $28.25 | $55.92 | 3,100,800 | — | — |
| 2021-05-05 | $27.70 | $54.84 | 2,994,400 | — | — |
| 2021-05-04 | $27.54 | $54.52 | 3,620,100 | — | — |
| 2021-05-03 | $27.42 | $54.28 | 3,390,600 | — | — |
| 2021-04-30 | $27.00 | $53.45 | 4,745,000 | — | — |
| 2021-04-29 | $27.63 | $54.70 | 3,011,500 | — | — |
| 2021-04-28 | $27.23 | $53.91 | 3,749,100 | — | — |
| 2021-04-27 | $26.46 | $52.38 | 4,742,200 | — | — |
| 2021-04-26 | $26.53 | $52.52 | 3,575,200 | — | — |
| 2021-04-23 | $26.51 | $52.48 | 4,125,900 | — | — |
| 2021-04-22 | $25.69 | $50.86 | 4,477,000 | — | — |
| 2021-04-21 | $26.35 | $52.16 | 2,402,700 | — | — |
| 2021-04-20 | $25.79 | $51.05 | 2,998,300 | — | — |
| 2021-04-19 | $26.48 | $52.42 | 2,807,700 | — | — |
| 2021-04-16 | $26.57 | $52.60 | 2,831,600 | — | — |
| 2021-04-15 | $26.83 | $53.11 | 4,209,500 | — | — |
| 2021-04-14 | $26.12 | $51.71 | 4,094,900 | — | — |
| 2021-04-13 | $25.91 | $51.29 | 3,581,800 | — | — |
| 2021-04-12 | $26.71 | $52.88 | 4,513,300 | — | — |
| 2021-04-09 | $26.32 | $52.10 | 2,791,400 | — | — |
| 2021-04-08 | $25.88 | $51.23 | 2,574,800 | — | — |
| 2021-04-07 | $25.95 | $51.37 | 2,280,700 | — | — |
| 2021-04-06 | $25.83 | $51.13 | 3,237,500 | — | — |
| 2021-04-05 | $25.93 | $51.33 | 4,379,400 | — | — |
| 2021-04-01 | $25.75 | $50.98 | 5,253,300 | — | — |
| 2021-03-31 | $25.22 | $49.93 | 3,630,000 | — | — |
| 2021-03-30 | $24.89 | $49.27 | 3,766,100 | — | — |
| 2021-03-29 | $24.35 | $48.20 | 3,189,800 | — | — |
| 2021-03-26 | $24.76 | $49.02 | 3,809,200 | — | — |
| 2021-03-25 | $23.98 | $47.47 | 3,524,700 | — | — |
| 2021-03-24 | $23.25 | $46.03 | 4,039,400 | — | — |
| 2021-03-23 | $23.66 | $46.84 | 3,451,100 | — | — |
| 2021-03-22 | $25.11 | $49.71 | 3,159,500 | — | — |
| 2021-03-19 | $25.45 | $50.38 | 7,037,800 | — | — |
| 2021-03-18 | $25.13 | $49.75 | 7,135,800 | — | — |
| 2021-03-17 | $25.51 | $50.50 | 4,553,900 | — | — |
| 2021-03-16 | $25.25 | $49.99 | 10,650,700 | — | — |
| 2021-03-15 | $26.00 | $51.47 | 4,024,800 | — | — |
| 2021-03-12 | $25.71 | $50.90 | 4,015,800 | — | — |
| 2021-03-11 | $25.33 | $50.14 | 6,984,000 | — | — |
| 2021-03-10 | $25.19 | $49.87 | 3,699,300 | — | — |
| 2021-03-09 | $24.48 | $48.46 | 4,153,700 | — | — |
| 2021-03-08 | $24.07 | $47.65 | 5,199,000 | — | — |
| 2021-03-05 | $23.76 | $47.04 | 9,183,100 | — | — |
| 2021-03-04 | $23.32 | $46.16 | 5,920,300 | — | — |
| 2021-03-03 | $23.66 | $46.84 | 5,466,900 | — | — |
| 2021-03-02 | $23.95 | $47.41 | 5,617,400 | — | — |
| 2021-03-01 | $24.74 | $48.98 | 12,611,900 | — | — |
| 2021-02-26 | $22.42 | $44.38 | 4,700,500 | — | — |
| 2021-02-25 | $22.38 | $44.30 | 4,581,900 | — | — |
| 2021-02-24 | $23.26 | $46.05 | 2,932,100 | — | — |
| 2021-02-23 | $22.58 | $44.70 | 3,030,700 | — | — |
| 2021-02-22 | $22.73 | $45.00 | 4,656,600 | — | — |
| 2021-02-19 | $22.47 | $44.48 | 3,779,300 | — | — |
| 2021-02-18 | $21.86 | $43.27 | 2,626,600 | — | — |
| 2021-02-17 | $22.58 | $44.70 | 2,338,800 | — | — |
| 2021-02-16 | $22.84 | $45.21 | 1,909,400 | — | — |
| 2021-02-12 | $22.67 | $44.88 | 1,801,000 | — | — |
| 2021-02-11 | $22.59 | $44.41 | 2,956,100 | — | — |
| 2021-02-10 | $22.72 | $44.67 | 4,145,600 | — | — |
| 2021-02-09 | $22.67 | $44.57 | 3,153,400 | — | — |
| 2021-02-08 | $22.28 | $43.80 | 3,512,800 | — | — |
| 2021-02-05 | $21.96 | $43.17 | 4,304,000 | — | — |
| 2021-02-04 | $21.78 | $42.82 | 3,780,600 | — | — |
| 2021-02-03 | $21.83 | $42.92 | 5,245,000 | — | — |
| 2021-02-02 | $21.39 | $42.05 | 3,597,700 | — | — |
| 2021-02-01 | $21.40 | $42.07 | 4,008,100 | — | — |
| 2021-01-29 | $20.59 | $40.48 | 6,643,200 | — | — |
| 2021-01-28 | $21.53 | $42.33 | 6,233,300 | — | — |
| 2021-01-27 | $20.78 | $40.85 | 6,982,700 | — | — |
| 2021-01-26 | $20.94 | $41.17 | 5,403,300 | — | — |
| 2021-01-25 | $21.04 | $41.37 | 5,962,000 | — | — |
| 2021-01-22 | $20.97 | $41.23 | 4,994,100 | — | — |
| 2021-01-21 | $20.90 | $41.09 | 3,882,700 | — | — |
| 2021-01-20 | $21.57 | $42.41 | 13,587,200 | — | — |
| 2021-01-19 | $20.25 | $39.81 | 4,058,500 | — | — |
| 2021-01-15 | $20.00 | $39.32 | 15,445,800 | — | — |
| 2021-01-14 | $20.27 | $39.85 | 4,470,400 | — | — |
| 2021-01-13 | $19.52 | $38.38 | 4,191,500 | — | — |
| 2021-01-12 | $19.58 | $38.50 | 3,493,400 | — | — |
| 2021-01-11 | $18.94 | $37.24 | 4,017,500 | — | — |
| 2021-01-08 | $18.65 | $36.67 | 3,599,500 | — | — |
| 2021-01-07 | $18.33 | $36.04 | 3,341,800 | — | — |
| 2021-01-06 | $18.41 | $36.19 | 5,176,000 | — | — |
| 2021-01-05 | $17.46 | $34.33 | 5,547,600 | — | — |
| 2021-01-04 | $16.95 | $33.32 | 4,953,100 | — | — |