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
- 1992-02-05 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 | $26.18 | $43.02 | 9,691,500 | — | — |
| 2021-12-30 | $26.84 | $44.10 | 12,844,900 | — | — |
| 2021-12-29 | $26.98 | $44.33 | 14,196,000 | — | — |
| 2021-12-28 | $26.05 | $42.80 | 16,388,400 | — | — |
| 2021-12-27 | $25.81 | $42.41 | 14,038,000 | — | — |
| 2021-12-23 | $25.14 | $41.31 | 9,801,800 | — | — |
| 2021-12-22 | $24.87 | $40.87 | 10,987,100 | — | — |
| 2021-12-21 | $24.84 | $40.82 | 15,265,200 | — | — |
| 2021-12-20 | $23.57 | $38.73 | 16,457,800 | — | — |
| 2021-12-17 | $24.55 | $40.34 | 71,518,000 | — | — |
| 2021-12-16 | $24.27 | $39.88 | 14,046,500 | — | — |
| 2021-12-15 | $25.01 | $41.10 | 17,551,000 | — | — |
| 2021-12-14 | $25.78 | $42.36 | 16,179,800 | — | — |
| 2021-12-13 | $24.95 | $40.75 | 20,474,100 | — | — |
| 2021-12-10 | $26.73 | $43.66 | 17,349,600 | — | — |
| 2021-12-09 | $26.78 | $43.74 | 13,409,600 | — | — |
| 2021-12-08 | $27.34 | $44.65 | 14,768,400 | — | — |
| 2021-12-07 | $27.83 | $45.45 | 16,002,600 | — | — |
| 2021-12-06 | $27.13 | $44.31 | 20,734,900 | — | — |
| 2021-12-03 | $26.80 | $43.77 | 19,147,100 | — | — |
| 2021-12-02 | $27.70 | $45.24 | 18,659,800 | — | — |
| 2021-12-01 | $27.18 | $44.39 | 17,421,800 | — | — |
| 2021-11-30 | $28.50 | $46.55 | 20,126,600 | — | — |
| 2021-11-29 | $29.75 | $48.59 | 18,085,800 | — | — |
| 2021-11-26 | $30.48 | $49.78 | 14,804,300 | — | — |
| 2021-11-24 | $32.14 | $52.49 | 18,383,500 | — | — |
| 2021-11-23 | $33.63 | $54.93 | 11,804,200 | — | — |
| 2021-11-22 | $33.77 | $55.16 | 21,774,600 | — | — |
| 2021-11-19 | $34.71 | $56.69 | 28,138,100 | — | — |
| 2021-11-18 | $37.37 | $61.04 | 90,789,900 | — | — |
| 2021-11-17 | $30.84 | $50.37 | 17,703,200 | — | — |
| 2021-11-16 | $32.29 | $52.74 | 18,367,200 | — | — |
| 2021-11-15 | $31.05 | $50.71 | 11,470,800 | — | — |
| 2021-11-12 | $30.46 | $49.75 | 12,680,200 | — | — |
| 2021-11-11 | $30.89 | $50.45 | 11,797,500 | — | — |
| 2021-11-10 | $29.82 | $48.70 | 8,602,600 | — | — |
| 2021-11-09 | $30.61 | $49.99 | 10,236,700 | — | — |
| 2021-11-08 | $31.22 | $50.99 | 10,317,400 | — | — |
| 2021-11-05 | $31.34 | $51.19 | 10,048,500 | — | — |
| 2021-11-04 | $30.74 | $50.21 | 17,090,800 | — | — |
| 2021-11-03 | $30.56 | $49.91 | 32,833,400 | — | — |
| 2021-11-02 | $28.63 | $46.76 | 12,556,900 | — | — |
| 2021-11-01 | $28.42 | $46.42 | 17,682,200 | — | — |
| 2021-10-29 | $26.47 | $43.23 | 9,678,000 | — | — |
| 2021-10-28 | $26.29 | $42.94 | 8,382,000 | — | — |
| 2021-10-27 | $25.57 | $41.76 | 13,015,000 | — | — |
| 2021-10-26 | $26.29 | $42.94 | 10,766,600 | — | — |
| 2021-10-25 | $26.83 | $43.82 | 10,571,300 | — | — |
| 2021-10-22 | $26.59 | $43.43 | 11,673,400 | — | — |
| 2021-10-21 | $26.27 | $42.91 | 12,532,600 | — | — |
| 2021-10-20 | $26.35 | $43.04 | 16,948,400 | — | — |
| 2021-10-19 | $26.52 | $43.31 | 31,740,800 | — | — |
| 2021-10-18 | $28.25 | $46.14 | 49,206,400 | — | — |
| 2021-10-15 | $24.04 | $39.26 | 17,025,700 | — | — |
| 2021-10-14 | $23.11 | $37.74 | 18,534,300 | — | — |
| 2021-10-13 | $22.47 | $36.70 | 12,465,000 | — | — |
| 2021-10-12 | $22.78 | $37.21 | 11,528,900 | — | — |
| 2021-10-11 | $22.21 | $36.27 | 11,820,400 | — | — |
| 2021-10-08 | $22.77 | $37.19 | 10,604,700 | — | — |
| 2021-10-07 | $22.53 | $36.80 | 12,476,800 | — | — |
| 2021-10-06 | $22.56 | $36.85 | 27,040,400 | — | — |
| 2021-10-05 | $22.30 | $36.42 | 12,573,400 | — | — |
| 2021-10-04 | $22.89 | $37.39 | 11,504,000 | — | — |
| 2021-10-01 | $22.89 | $37.39 | 15,243,100 | — | — |
| 2021-09-30 | $22.60 | $36.91 | 29,583,800 | — | — |
| 2021-09-29 | $24.70 | $40.34 | 12,302,400 | — | — |
| 2021-09-28 | $25.11 | $41.01 | 20,178,200 | — | — |
| 2021-09-27 | $24.32 | $39.72 | 20,478,500 | — | — |
| 2021-09-24 | $23.70 | $38.71 | 15,180,800 | — | — |
| 2021-09-23 | $23.17 | $37.84 | 15,589,900 | — | — |
| 2021-09-22 | $22.63 | $36.96 | 13,372,200 | — | — |
| 2021-09-21 | $21.60 | $35.28 | 11,858,300 | — | — |
| 2021-09-20 | $21.57 | $35.23 | 16,391,400 | — | — |
| 2021-09-17 | $21.93 | $35.82 | 15,875,200 | — | — |
| 2021-09-16 | $22.12 | $36.13 | 17,612,300 | — | — |
| 2021-09-15 | $21.31 | $34.80 | 10,559,400 | — | — |
| 2021-09-14 | $20.92 | $34.17 | 12,745,500 | — | — |
| 2021-09-13 | $21.09 | $34.20 | 12,636,500 | — | — |
| 2021-09-10 | $20.64 | $33.47 | 18,480,500 | — | — |
| 2021-09-09 | $21.64 | $35.09 | 20,695,400 | — | — |
| 2021-09-08 | $21.23 | $34.43 | 12,398,500 | — | — |
| 2021-09-07 | $21.93 | $35.56 | 13,601,800 | — | — |
| 2021-09-03 | $21.72 | $35.22 | 14,242,800 | — | — |
| 2021-09-02 | $22.65 | $36.73 | 13,613,000 | — | — |
| 2021-09-01 | $22.54 | $36.55 | 12,034,600 | — | — |
| 2021-08-31 | $22.39 | $36.31 | 14,819,200 | — | — |
| 2021-08-30 | $22.46 | $36.42 | 12,609,300 | — | — |
| 2021-08-27 | $22.99 | $37.28 | 14,207,600 | — | — |
| 2021-08-26 | $22.54 | $36.55 | 19,621,200 | — | — |
| 2021-08-25 | $23.59 | $38.25 | 22,931,400 | — | — |
| 2021-08-24 | $23.48 | $38.08 | 23,134,600 | — | — |
| 2021-08-23 | $22.48 | $36.45 | 28,348,900 | — | — |
| 2021-08-20 | $22.39 | $36.31 | 57,226,300 | — | — |
| 2021-08-19 | $21.61 | $35.04 | 138,751,200 | — | — |
| 2021-08-18 | $18.07 | $29.30 | 17,615,500 | — | — |
| 2021-08-17 | $18.27 | $29.63 | 14,817,100 | — | — |
| 2021-08-16 | $18.91 | $30.67 | 11,398,900 | — | — |
| 2021-08-13 | $18.92 | $30.68 | 8,189,800 | — | — |
| 2021-08-12 | $19.30 | $31.30 | 14,646,200 | — | — |
| 2021-08-11 | $19.81 | $32.12 | 10,302,100 | — | — |
| 2021-08-10 | $19.34 | $31.36 | 11,524,800 | — | — |
| 2021-08-09 | $18.84 | $30.55 | 9,401,100 | — | — |
| 2021-08-06 | $18.56 | $30.10 | 17,103,900 | — | — |
| 2021-08-05 | $17.47 | $28.33 | 10,539,100 | — | — |
| 2021-08-04 | $16.73 | $27.13 | 15,017,000 | — | — |
| 2021-08-03 | $17.29 | $28.04 | 10,463,500 | — | — |
| 2021-08-02 | $17.08 | $27.70 | 12,271,900 | — | — |
| 2021-07-30 | $17.00 | $27.57 | 16,517,900 | — | — |
| 2021-07-29 | $16.63 | $26.97 | 9,924,400 | — | — |
| 2021-07-28 | $16.73 | $27.13 | 9,542,700 | — | — |
| 2021-07-27 | $17.04 | $27.63 | 13,264,700 | — | — |
| 2021-07-26 | $17.45 | $28.30 | 12,591,400 | — | — |
| 2021-07-23 | $16.66 | $27.02 | 12,087,100 | — | — |
| 2021-07-22 | $16.96 | $27.50 | 13,668,600 | — | — |
| 2021-07-21 | $17.58 | $28.51 | 14,223,500 | — | — |
| 2021-07-20 | $16.86 | $27.34 | 14,103,300 | — | — |
| 2021-07-19 | $16.11 | $26.12 | 17,426,900 | — | — |
| 2021-07-16 | $16.94 | $27.47 | 12,974,900 | — | — |
| 2021-07-15 | $17.56 | $28.48 | 11,941,400 | — | — |
| 2021-07-14 | $18.05 | $29.27 | 9,146,800 | — | — |
| 2021-07-13 | $18.55 | $30.08 | 10,009,600 | — | — |
| 2021-07-12 | $19.10 | $30.97 | 12,964,800 | — | — |
| 2021-07-09 | $18.67 | $30.28 | 15,133,300 | — | — |
| 2021-07-08 | $17.47 | $28.33 | 15,366,800 | — | — |
| 2021-07-07 | $17.17 | $27.84 | 17,008,200 | — | — |
| 2021-07-06 | $18.26 | $29.61 | 10,303,400 | — | — |
| 2021-07-02 | $18.62 | $30.20 | 5,640,000 | — | — |
| 2021-07-01 | $18.83 | $30.54 | 8,446,200 | — | — |
| 2021-06-30 | $18.96 | $30.75 | 8,609,900 | — | — |
| 2021-06-29 | $18.83 | $30.54 | 8,186,400 | — | — |
| 2021-06-28 | $19.25 | $31.22 | 11,134,100 | — | — |
| 2021-06-25 | $19.62 | $31.82 | 18,677,000 | — | — |
| 2021-06-24 | $19.45 | $31.54 | 17,842,600 | — | — |
| 2021-06-23 | $18.78 | $30.45 | 9,212,100 | — | — |
| 2021-06-22 | $18.65 | $30.24 | 11,651,000 | — | — |
| 2021-06-21 | $18.18 | $29.48 | 10,722,300 | — | — |
| 2021-06-18 | $17.72 | $28.74 | 15,635,000 | — | — |
| 2021-06-17 | $18.13 | $29.40 | 24,893,300 | — | — |
| 2021-06-16 | $18.64 | $30.23 | 14,295,400 | — | — |
| 2021-06-15 | $18.44 | $29.90 | 14,139,100 | — | — |
| 2021-06-14 | $18.79 | $30.47 | 13,098,400 | — | — |
| 2021-06-11 | $19.46 | $31.56 | 10,098,200 | — | — |
| 2021-06-10 | $18.93 | $30.70 | 11,927,600 | — | — |
| 2021-06-09 | $19.60 | $31.78 | 29,425,800 | — | — |
| 2021-06-08 | $18.68 | $30.29 | 15,190,400 | — | — |
| 2021-06-07 | $18.64 | $30.23 | 12,779,000 | — | — |
| 2021-06-04 | $17.94 | $29.09 | 17,034,400 | — | — |
| 2021-06-03 | $18.32 | $29.71 | 13,287,700 | — | — |
| 2021-06-02 | $18.92 | $30.68 | 18,383,200 | — | — |
| 2021-06-01 | $18.50 | $30.00 | 12,142,500 | — | — |
| 2021-05-28 | $18.28 | $29.64 | 11,538,100 | — | — |
| 2021-05-27 | $18.87 | $30.60 | 13,004,800 | — | — |
| 2021-05-26 | $18.43 | $29.89 | 14,866,400 | — | — |
| 2021-05-25 | $17.96 | $29.12 | 11,878,100 | — | — |
| 2021-05-24 | $17.91 | $29.04 | 12,394,900 | — | — |
| 2021-05-21 | $18.20 | $29.51 | 14,756,600 | — | — |
| 2021-05-20 | $18.05 | $29.27 | 25,497,900 | — | — |
| 2021-05-19 | $18.78 | $30.45 | 26,428,400 | — | — |
| 2021-05-18 | $19.09 | $30.96 | 37,257,600 | — | — |
| 2021-05-17 | $19.16 | $31.07 | 29,304,800 | — | — |
| 2021-05-14 | $18.08 | $29.32 | 29,393,500 | — | — |
| 2021-05-13 | $15.86 | $25.72 | 16,113,100 | — | — |
| 2021-05-12 | $16.39 | $26.58 | 15,191,800 | — | — |
| 2021-05-11 | $17.25 | $27.97 | 14,370,300 | — | — |
| 2021-05-10 | $17.55 | $28.46 | 16,947,500 | — | — |
| 2021-05-07 | $17.68 | $28.67 | 8,018,100 | — | — |
| 2021-05-06 | $17.33 | $28.10 | 7,327,100 | — | — |
| 2021-05-05 | $17.41 | $28.23 | 12,903,700 | — | — |
| 2021-05-04 | $17.72 | $28.74 | 11,631,700 | — | — |
| 2021-05-03 | $17.91 | $29.04 | 19,733,700 | — | — |
| 2021-04-30 | $16.58 | $26.89 | 9,795,700 | — | — |
| 2021-04-29 | $16.78 | $27.21 | 12,323,500 | — | — |
| 2021-04-28 | $17.11 | $27.75 | 13,990,200 | — | — |
| 2021-04-27 | $17.43 | $28.27 | 18,284,600 | — | — |
| 2021-04-26 | $16.46 | $26.69 | 12,093,800 | — | — |
| 2021-04-23 | $16.92 | $27.44 | 8,608,900 | — | — |
| 2021-04-22 | $16.90 | $27.41 | 14,530,000 | — | — |
| 2021-04-21 | $16.67 | $27.03 | 11,401,700 | — | — |
| 2021-04-20 | $16.00 | $25.95 | 15,705,300 | — | — |
| 2021-04-19 | $16.80 | $27.24 | 11,270,300 | — | — |
| 2021-04-16 | $16.78 | $27.21 | 9,574,900 | — | — |
| 2021-04-15 | $16.74 | $27.15 | 13,522,000 | — | — |
| 2021-04-14 | $16.81 | $27.26 | 19,496,900 | — | — |
| 2021-04-13 | $16.63 | $26.97 | 18,443,600 | — | — |
| 2021-04-12 | $17.06 | $27.67 | 14,371,100 | — | — |
| 2021-04-09 | $16.73 | $27.13 | 14,255,000 | — | — |
| 2021-04-08 | $16.17 | $26.22 | 11,669,900 | — | — |
| 2021-04-07 | $15.97 | $25.90 | 13,352,600 | — | — |
| 2021-04-06 | $16.12 | $26.14 | 13,650,800 | — | — |
| 2021-04-05 | $15.79 | $25.61 | 12,451,800 | — | — |
| 2021-04-01 | $15.72 | $25.49 | 16,208,300 | — | — |
| 2021-03-31 | $16.19 | $26.25 | 19,560,200 | — | — |
| 2021-03-30 | $16.57 | $26.87 | 13,862,800 | — | — |
| 2021-03-29 | $15.87 | $25.74 | 15,771,000 | — | — |
| 2021-03-26 | $16.42 | $26.63 | 19,727,500 | — | — |
| 2021-03-25 | $16.43 | $26.64 | 27,528,000 | — | — |
| 2021-03-24 | $15.26 | $24.75 | 23,496,400 | — | — |
| 2021-03-23 | $16.09 | $26.09 | 24,517,200 | — | — |
| 2021-03-22 | $17.78 | $28.83 | 16,110,500 | — | — |
| 2021-03-19 | $18.71 | $30.34 | 14,609,500 | — | — |
| 2021-03-18 | $18.72 | $30.36 | 17,993,000 | — | — |
| 2021-03-17 | $19.70 | $31.95 | 17,820,400 | — | — |
| 2021-03-16 | $20.13 | $32.64 | 25,304,200 | — | — |
| 2021-03-15 | $20.76 | $33.67 | 42,106,800 | — | — |
| 2021-03-12 | $18.73 | $30.37 | 27,036,100 | — | — |
| 2021-03-11 | $17.05 | $27.65 | 14,807,600 | — | — |
| 2021-03-10 | $16.95 | $27.49 | 18,559,400 | — | — |
| 2021-03-09 | $17.11 | $27.75 | 24,120,200 | — | — |
| 2021-03-08 | $16.50 | $26.76 | 25,587,100 | — | — |
| 2021-03-05 | $15.12 | $24.52 | 18,732,200 | — | — |
| 2021-03-04 | $15.14 | $24.55 | 22,950,900 | — | — |
| 2021-03-03 | $15.86 | $25.72 | 17,845,300 | — | — |
| 2021-03-02 | $15.23 | $24.70 | 13,476,300 | — | — |
| 2021-03-01 | $15.32 | $24.84 | 17,535,800 | — | — |
| 2021-02-26 | $15.21 | $24.67 | 20,647,400 | — | — |
| 2021-02-25 | $15.72 | $25.49 | 26,021,100 | — | — |
| 2021-02-24 | $15.30 | $24.81 | 18,940,600 | — | — |
| 2021-02-23 | $15.88 | $25.75 | 28,123,300 | — | — |
| 2021-02-22 | $15.28 | $24.78 | 18,364,100 | — | — |
| 2021-02-19 | $14.97 | $24.28 | 12,305,400 | — | — |
| 2021-02-18 | $14.32 | $23.22 | 16,264,900 | — | — |
| 2021-02-17 | $14.70 | $23.84 | 11,928,300 | — | — |
| 2021-02-16 | $15.08 | $24.45 | 12,473,100 | — | — |
| 2021-02-12 | $14.88 | $24.13 | 10,067,300 | — | — |
| 2021-02-11 | $15.21 | $24.67 | 9,582,700 | — | — |
| 2021-02-10 | $15.33 | $24.86 | 11,341,300 | — | — |
| 2021-02-09 | $15.28 | $24.78 | 11,679,200 | — | — |
| 2021-02-08 | $15.52 | $25.17 | 13,580,400 | — | — |
| 2021-02-05 | $15.07 | $24.44 | 12,149,000 | — | — |
| 2021-02-04 | $15.18 | $24.62 | 20,483,700 | — | — |
| 2021-02-03 | $14.75 | $23.92 | 21,204,100 | — | — |
| 2021-02-02 | $13.70 | $22.22 | 25,292,800 | — | — |
| 2021-02-01 | $14.71 | $23.85 | 19,825,800 | — | — |
| 2021-01-29 | $15.04 | $24.39 | 26,677,800 | — | — |
| 2021-01-28 | $15.57 | $25.25 | 59,950,100 | — | — |
| 2021-01-27 | $17.73 | $28.75 | 79,658,800 | — | — |
| 2021-01-26 | $15.84 | $25.69 | 37,707,500 | — | — |
| 2021-01-25 | $14.28 | $23.16 | 68,719,700 | — | — |
| 2021-01-22 | $12.88 | $20.89 | 19,133,100 | — | — |
| 2021-01-21 | $12.32 | $19.98 | 14,718,600 | — | — |
| 2021-01-20 | $12.34 | $20.01 | 11,475,600 | — | — |
| 2021-01-19 | $12.59 | $20.42 | 20,033,400 | — | — |
| 2021-01-15 | $13.01 | $21.10 | 23,205,400 | — | — |
| 2021-01-14 | $13.86 | $22.48 | 26,930,000 | — | — |
| 2021-01-13 | $13.19 | $21.39 | 22,282,900 | — | — |
| 2021-01-12 | $12.97 | $21.03 | 20,503,300 | — | — |
| 2021-01-11 | $12.56 | $20.37 | 14,147,800 | — | — |
| 2021-01-08 | $12.28 | $19.91 | 23,380,600 | — | — |
| 2021-01-07 | $12.20 | $19.78 | 39,106,700 | — | — |
| 2021-01-06 | $12.51 | $20.29 | 44,888,500 | — | — |
| 2021-01-05 | $11.39 | $18.47 | 18,788,100 | — | — |
| 2021-01-04 | $11.22 | $18.19 | 31,673,100 | — | — |