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
- 1980-03-17 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 | $26.11 | $87.50 | 702,600 | — | — |
| 2021-12-30 | $25.97 | $87.03 | 844,100 | — | — |
| 2021-12-29 | $26.22 | $87.87 | 612,700 | — | — |
| 2021-12-28 | $26.54 | $88.94 | 850,400 | — | — |
| 2021-12-27 | $26.95 | $90.31 | 1,128,200 | — | — |
| 2021-12-23 | $25.76 | $86.33 | 1,006,300 | — | — |
| 2021-12-22 | $25.86 | $86.66 | 1,310,900 | — | — |
| 2021-12-21 | $25.65 | $85.96 | 1,678,600 | — | — |
| 2021-12-20 | $24.23 | $81.20 | 1,904,100 | — | — |
| 2021-12-17 | $25.10 | $84.12 | 4,831,200 | — | — |
| 2021-12-16 | $26.26 | $88.00 | 1,672,700 | — | — |
| 2021-12-15 | $26.57 | $89.04 | 1,731,200 | — | — |
| 2021-12-14 | $26.60 | $89.14 | 2,400,300 | — | — |
| 2021-12-13 | $27.27 | $91.39 | 1,901,600 | — | — |
| 2021-12-10 | $28.43 | $95.27 | 1,586,200 | — | — |
| 2021-12-09 | $28.06 | $94.03 | 1,080,700 | — | — |
| 2021-12-08 | $28.73 | $96.28 | 1,843,600 | — | — |
| 2021-12-07 | $29.22 | $97.92 | 2,306,700 | — | — |
| 2021-12-06 | $27.41 | $91.86 | 1,631,400 | — | — |
| 2021-12-03 | $26.51 | $88.84 | 1,967,700 | — | — |
| 2021-12-02 | $26.97 | $90.38 | 2,289,800 | — | — |
| 2021-12-01 | $25.53 | $85.56 | 1,975,100 | — | — |
| 2021-11-30 | $26.58 | $89.07 | 2,425,800 | — | — |
| 2021-11-29 | $26.97 | $90.38 | 2,255,200 | — | — |
| 2021-11-26 | $25.80 | $86.46 | 2,294,500 | — | — |
| 2021-11-24 | $28.79 | $96.48 | 1,736,400 | — | — |
| 2021-11-23 | $29.33 | $98.29 | 2,686,800 | — | — |
| 2021-11-22 | $27.17 | $91.05 | 2,046,000 | — | — |
| 2021-11-19 | $26.33 | $88.24 | 2,181,600 | — | — |
| 2021-11-18 | $27.60 | $92.49 | 1,605,100 | — | — |
| 2021-11-17 | $27.26 | $91.35 | 1,745,500 | — | — |
| 2021-11-16 | $28.17 | $94.40 | 1,385,700 | — | — |
| 2021-11-15 | $28.30 | $94.84 | 1,604,700 | — | — |
| 2021-11-12 | $28.15 | $94.34 | 1,630,900 | — | — |
| 2021-11-11 | $28.57 | $95.32 | 2,042,100 | — | — |
| 2021-11-10 | $28.61 | $95.46 | 2,504,300 | — | — |
| 2021-11-09 | $30.59 | $102.06 | 2,562,100 | — | — |
| 2021-11-08 | $30.27 | $101.00 | 3,085,600 | — | — |
| 2021-11-05 | $28.78 | $96.03 | 1,710,400 | — | — |
| 2021-11-04 | $27.52 | $91.82 | 2,436,300 | — | — |
| 2021-11-03 | $27.90 | $93.09 | 1,851,600 | — | — |
| 2021-11-02 | $28.90 | $96.43 | 1,595,000 | — | — |
| 2021-11-01 | $29.00 | $96.76 | 1,704,000 | — | — |
| 2021-10-29 | $27.83 | $92.86 | 1,794,100 | — | — |
| 2021-10-28 | $28.04 | $93.56 | 1,018,000 | — | — |
| 2021-10-27 | $27.28 | $91.02 | 1,582,900 | — | — |
| 2021-10-26 | $28.72 | $95.83 | 1,159,600 | — | — |
| 2021-10-25 | $29.00 | $96.76 | 1,452,800 | — | — |
| 2021-10-22 | $28.61 | $95.46 | 1,425,300 | — | — |
| 2021-10-21 | $28.15 | $93.92 | 1,390,100 | — | — |
| 2021-10-20 | $29.11 | $97.13 | 1,373,000 | — | — |
| 2021-10-19 | $28.80 | $96.09 | 1,830,600 | — | — |
| 2021-10-18 | $28.31 | $94.46 | 2,184,300 | — | — |
| 2021-10-15 | $28.52 | $95.16 | 1,842,500 | — | — |
| 2021-10-14 | $28.69 | $95.73 | 1,600,100 | — | — |
| 2021-10-13 | $28.65 | $95.59 | 1,631,400 | — | — |
| 2021-10-12 | $29.17 | $97.33 | 1,406,100 | — | — |
| 2021-10-11 | $29.21 | $97.46 | 1,827,100 | — | — |
| 2021-10-08 | $29.51 | $98.46 | 2,567,200 | — | — |
| 2021-10-07 | $27.81 | $92.79 | 3,019,100 | — | — |
| 2021-10-06 | $26.51 | $88.45 | 2,639,600 | — | — |
| 2021-10-05 | $27.29 | $91.05 | 2,840,600 | — | — |
| 2021-10-04 | $27.68 | $92.36 | 3,491,300 | — | — |
| 2021-10-01 | $26.36 | $87.95 | 2,315,200 | — | — |
| 2021-09-30 | $24.97 | $83.31 | 2,274,500 | — | — |
| 2021-09-29 | $24.98 | $83.35 | 2,015,800 | — | — |
| 2021-09-28 | $24.43 | $81.51 | 2,772,800 | — | — |
| 2021-09-27 | $24.34 | $81.21 | 3,100,900 | — | — |
| 2021-09-24 | $22.31 | $74.44 | 1,774,400 | — | — |
| 2021-09-23 | $22.10 | $73.74 | 1,616,600 | — | — |
| 2021-09-22 | $21.21 | $70.77 | 2,096,100 | — | — |
| 2021-09-21 | $20.12 | $67.13 | 1,718,600 | — | — |
| 2021-09-20 | $19.93 | $66.50 | 2,495,400 | — | — |
| 2021-09-17 | $21.13 | $70.50 | 3,313,400 | — | — |
| 2021-09-16 | $21.56 | $71.94 | 1,651,100 | — | — |
| 2021-09-15 | $22.14 | $73.87 | 2,277,700 | — | — |
| 2021-09-14 | $20.47 | $68.30 | 1,685,700 | — | — |
| 2021-09-13 | $21.14 | $70.53 | 2,115,500 | — | — |
| 2021-09-10 | $20.11 | $67.10 | 1,392,000 | — | — |
| 2021-09-09 | $20.29 | $67.70 | 1,860,600 | — | — |
| 2021-09-08 | $19.83 | $66.16 | 2,018,200 | — | — |
| 2021-09-07 | $20.77 | $69.30 | 1,679,600 | — | — |
| 2021-09-03 | $20.95 | $69.90 | 2,087,900 | — | — |
| 2021-09-02 | $21.75 | $72.57 | 2,415,000 | — | — |
| 2021-09-01 | $20.68 | $69.00 | 2,164,000 | — | — |
| 2021-08-31 | $21.26 | $70.93 | 2,140,600 | — | — |
| 2021-08-30 | $21.60 | $72.07 | 1,216,000 | — | — |
| 2021-08-27 | $21.97 | $73.30 | 1,920,400 | — | — |
| 2021-08-26 | $20.83 | $69.50 | 1,466,900 | — | — |
| 2021-08-25 | $21.74 | $72.54 | 1,214,800 | — | — |
| 2021-08-24 | $21.39 | $71.37 | 1,912,600 | — | — |
| 2021-08-23 | $20.44 | $68.20 | 1,997,400 | — | — |
| 2021-08-20 | $19.37 | $64.63 | 2,234,100 | — | — |
| 2021-08-19 | $19.38 | $64.66 | 2,620,600 | — | — |
| 2021-08-18 | $20.47 | $68.30 | 2,024,300 | — | — |
| 2021-08-17 | $20.94 | $69.87 | 2,167,300 | — | — |
| 2021-08-16 | $20.76 | $69.27 | 1,555,500 | — | — |
| 2021-08-13 | $21.72 | $72.47 | 1,342,700 | — | — |
| 2021-08-12 | $22.50 | $74.65 | 1,168,000 | — | — |
| 2021-08-11 | $22.61 | $75.02 | 1,735,900 | — | — |
| 2021-08-10 | $22.35 | $74.16 | 1,912,500 | — | — |
| 2021-08-09 | $21.29 | $70.64 | 1,604,100 | — | — |
| 2021-08-06 | $21.56 | $71.54 | 1,721,600 | — | — |
| 2021-08-05 | $21.22 | $70.41 | 3,086,300 | — | — |
| 2021-08-04 | $20.07 | $66.59 | 2,411,800 | — | — |
| 2021-08-03 | $21.25 | $70.51 | 2,320,100 | — | — |
| 2021-08-02 | $20.64 | $68.48 | 2,343,100 | — | — |
| 2021-07-30 | $21.71 | $72.03 | 1,922,800 | — | — |
| 2021-07-29 | $22.24 | $73.79 | 2,595,400 | — | — |
| 2021-07-28 | $21.84 | $72.47 | 1,670,000 | — | — |
| 2021-07-27 | $21.25 | $70.51 | 1,852,900 | — | — |
| 2021-07-26 | $21.97 | $72.90 | 1,784,100 | — | — |
| 2021-07-23 | $20.72 | $68.75 | 1,518,200 | — | — |
| 2021-07-22 | $20.75 | $68.85 | 1,982,900 | — | — |
| 2021-07-21 | $21.15 | $70.18 | 2,699,200 | — | — |
| 2021-07-20 | $19.69 | $65.33 | 2,786,700 | — | — |
| 2021-07-19 | $19.04 | $63.17 | 3,441,000 | — | — |
| 2021-07-16 | $19.99 | $66.33 | 2,317,600 | — | — |
| 2021-07-15 | $20.88 | $69.28 | 2,285,300 | — | — |
| 2021-07-14 | $21.40 | $71.01 | 2,790,200 | — | — |
| 2021-07-13 | $22.73 | $75.42 | 1,662,500 | — | — |
| 2021-07-12 | $23.14 | $76.78 | 1,516,300 | — | — |
| 2021-07-09 | $23.54 | $78.11 | 1,879,200 | — | — |
| 2021-07-08 | $22.75 | $75.48 | 1,670,000 | — | — |
| 2021-07-07 | $22.81 | $75.68 | 1,785,100 | — | — |
| 2021-07-06 | $22.97 | $76.21 | 3,088,400 | — | — |
| 2021-07-02 | $24.19 | $80.26 | 1,568,400 | — | — |
| 2021-07-01 | $24.66 | $81.82 | 2,935,800 | — | — |
| 2021-06-30 | $23.28 | $77.24 | 3,245,300 | — | — |
| 2021-06-29 | $23.18 | $76.91 | 2,070,500 | — | — |
| 2021-06-28 | $23.49 | $77.94 | 3,532,900 | — | — |
| 2021-06-25 | $25.29 | $83.91 | 19,533,700 | — | — |
| 2021-06-24 | $25.53 | $84.71 | 2,512,100 | — | — |
| 2021-06-23 | $24.94 | $82.75 | 2,632,700 | — | — |
| 2021-06-22 | $25.00 | $82.95 | 3,055,100 | — | — |
| 2021-06-21 | $24.93 | $82.72 | 2,515,600 | — | — |
| 2021-06-18 | $23.06 | $76.51 | 4,095,300 | — | — |
| 2021-06-17 | $23.24 | $77.11 | 3,617,500 | — | — |
| 2021-06-16 | $24.67 | $81.85 | 2,126,500 | — | — |
| 2021-06-15 | $24.52 | $81.36 | 2,099,200 | — | — |
| 2021-06-14 | $23.65 | $78.47 | 2,132,400 | — | — |
| 2021-06-11 | $23.71 | $78.67 | 1,057,400 | — | — |
| 2021-06-10 | $23.58 | $78.24 | 2,015,400 | — | — |
| 2021-06-09 | $23.47 | $77.87 | 2,139,600 | — | — |
| 2021-06-08 | $23.89 | $79.27 | 1,773,300 | — | — |
| 2021-06-07 | $24.04 | $79.76 | 1,644,300 | — | — |
| 2021-06-04 | $24.19 | $80.26 | 1,626,400 | — | — |
| 2021-06-03 | $24.25 | $80.46 | 1,822,200 | — | — |
| 2021-06-02 | $24.49 | $81.26 | 2,976,500 | — | — |
| 2021-06-01 | $23.73 | $78.74 | 4,170,300 | — | — |
| 2021-05-28 | $21.69 | $71.97 | 1,817,600 | — | — |
| 2021-05-27 | $21.69 | $71.97 | 2,730,400 | — | — |
| 2021-05-26 | $21.29 | $70.64 | 1,959,800 | — | — |
| 2021-05-25 | $20.70 | $68.68 | 2,810,400 | — | — |
| 2021-05-24 | $21.91 | $72.70 | 2,253,000 | — | — |
| 2021-05-21 | $20.95 | $69.51 | 1,922,500 | — | — |
| 2021-05-20 | $20.99 | $69.64 | 2,659,400 | — | — |
| 2021-05-19 | $20.66 | $68.55 | 2,781,700 | — | — |
| 2021-05-18 | $20.96 | $69.55 | 2,853,200 | — | — |
| 2021-05-17 | $21.44 | $71.14 | 2,692,800 | — | — |
| 2021-05-14 | $20.27 | $67.26 | 2,398,200 | — | — |
| 2021-05-13 | $19.18 | $63.22 | 3,076,900 | — | — |
| 2021-05-12 | $20.13 | $66.36 | 3,858,300 | — | — |
| 2021-05-11 | $20.13 | $66.36 | 3,159,300 | — | — |
| 2021-05-10 | $20.29 | $66.88 | 3,571,900 | — | — |
| 2021-05-07 | $19.69 | $64.91 | 3,923,400 | — | — |
| 2021-05-06 | $18.39 | $60.62 | 2,585,000 | — | — |
| 2021-05-05 | $18.47 | $60.88 | 3,714,900 | — | — |
| 2021-05-04 | $17.36 | $57.23 | 2,333,600 | — | — |
| 2021-05-03 | $17.43 | $57.46 | 2,108,400 | — | — |
| 2021-04-30 | $16.93 | $55.81 | 2,687,600 | — | — |
| 2021-04-29 | $17.72 | $58.41 | 2,092,200 | — | — |
| 2021-04-28 | $17.70 | $58.35 | 2,821,700 | — | — |
| 2021-04-27 | $16.88 | $55.64 | 1,941,800 | — | — |
| 2021-04-26 | $16.45 | $54.23 | 2,518,800 | — | — |
| 2021-04-23 | $16.04 | $52.87 | 2,160,100 | — | — |
| 2021-04-22 | $15.66 | $51.62 | 2,399,400 | — | — |
| 2021-04-21 | $15.86 | $52.28 | 2,031,400 | — | — |
| 2021-04-20 | $15.66 | $51.62 | 3,328,200 | — | — |
| 2021-04-19 | $16.69 | $55.02 | 1,949,800 | — | — |
| 2021-04-16 | $16.90 | $55.71 | 1,605,400 | — | — |
| 2021-04-15 | $17.38 | $57.29 | 2,605,300 | — | — |
| 2021-04-14 | $17.35 | $57.19 | 2,670,800 | — | — |
| 2021-04-13 | $16.40 | $54.06 | 1,766,100 | — | — |
| 2021-04-12 | $16.43 | $54.16 | 1,787,400 | — | — |
| 2021-04-09 | $16.42 | $54.13 | 1,508,700 | — | — |
| 2021-04-08 | $16.65 | $54.88 | 2,528,800 | — | — |
| 2021-04-07 | $17.08 | $56.30 | 3,021,300 | — | — |
| 2021-04-06 | $16.74 | $55.18 | 2,736,300 | — | — |
| 2021-04-05 | $16.30 | $53.73 | 2,694,800 | — | — |
| 2021-04-01 | $17.42 | $57.42 | 2,478,600 | — | — |
| 2021-03-31 | $16.41 | $54.09 | 2,391,900 | — | — |
| 2021-03-30 | $16.65 | $54.88 | 2,021,000 | — | — |
| 2021-03-29 | $16.67 | $54.95 | 2,236,800 | — | — |
| 2021-03-26 | $17.30 | $57.03 | 2,493,100 | — | — |
| 2021-03-25 | $16.79 | $55.35 | 3,277,100 | — | — |
| 2021-03-24 | $16.75 | $55.21 | 2,828,400 | — | — |
| 2021-03-23 | $16.48 | $54.32 | 4,298,300 | — | — |
| 2021-03-22 | $17.37 | $57.26 | 3,335,600 | — | — |
| 2021-03-19 | $18.42 | $60.72 | 6,387,500 | — | — |
| 2021-03-18 | $17.23 | $56.80 | 4,546,100 | — | — |
| 2021-03-17 | $18.97 | $62.53 | 2,450,600 | — | — |
| 2021-03-16 | $18.29 | $60.29 | 5,433,900 | — | — |
| 2021-03-15 | $20.06 | $66.13 | 2,570,900 | — | — |
| 2021-03-12 | $20.22 | $66.65 | 3,586,000 | — | — |
| 2021-03-11 | $19.90 | $65.60 | 3,832,200 | — | — |
| 2021-03-10 | $18.97 | $62.53 | 3,104,600 | — | — |
| 2021-03-09 | $18.25 | $60.16 | 3,603,600 | — | — |
| 2021-03-08 | $18.67 | $61.54 | 4,965,500 | — | — |
| 2021-03-05 | $19.89 | $65.56 | 8,458,200 | — | — |
| 2021-03-04 | $18.83 | $62.07 | 5,134,900 | — | — |
| 2021-03-03 | $17.46 | $57.55 | 3,779,400 | — | — |
| 2021-03-02 | $16.51 | $54.42 | 4,185,500 | — | — |
| 2021-03-01 | $16.78 | $55.31 | 3,330,000 | — | — |
| 2021-02-26 | $16.33 | $53.83 | 3,487,400 | — | — |
| 2021-02-25 | $16.65 | $54.88 | 4,297,300 | — | — |
| 2021-02-24 | $17.34 | $57.16 | 4,400,300 | — | — |
| 2021-02-23 | $16.23 | $53.50 | 4,558,600 | — | — |
| 2021-02-22 | $15.71 | $51.79 | 5,037,200 | — | — |
| 2021-02-19 | $14.95 | $49.28 | 2,803,700 | — | — |
| 2021-02-18 | $14.40 | $47.47 | 4,770,600 | — | — |
| 2021-02-17 | $15.24 | $50.24 | 3,641,600 | — | — |
| 2021-02-16 | $14.86 | $48.98 | 2,738,700 | — | — |
| 2021-02-12 | $14.28 | $47.07 | 2,458,700 | — | — |
| 2021-02-11 | $13.88 | $45.34 | 3,240,300 | — | — |
| 2021-02-10 | $14.51 | $47.40 | 4,242,000 | — | — |
| 2021-02-09 | $13.71 | $44.79 | 2,986,000 | — | — |
| 2021-02-08 | $14.42 | $47.11 | 3,897,500 | — | — |
| 2021-02-05 | $13.03 | $42.56 | 2,416,000 | — | — |
| 2021-02-04 | $13.00 | $42.47 | 2,641,100 | — | — |
| 2021-02-03 | $13.14 | $42.92 | 4,220,000 | — | — |
| 2021-02-02 | $12.24 | $39.98 | 4,408,800 | — | — |
| 2021-02-01 | $12.10 | $39.53 | 5,054,300 | — | — |
| 2021-01-29 | $12.37 | $40.41 | 5,658,500 | — | — |
| 2021-01-28 | $12.93 | $42.24 | 7,998,700 | — | — |
| 2021-01-27 | $14.00 | $45.73 | 10,594,700 | — | — |
| 2021-01-26 | $12.71 | $41.52 | 5,539,800 | — | — |
| 2021-01-25 | $12.55 | $41.00 | 7,161,700 | — | — |
| 2021-01-22 | $12.52 | $40.90 | 7,831,200 | — | — |
| 2021-01-21 | $13.01 | $42.50 | 12,305,000 | — | — |
| 2021-01-20 | $15.13 | $49.42 | 3,334,000 | — | — |
| 2021-01-19 | $15.56 | $50.83 | 3,822,800 | — | — |
| 2021-01-15 | $14.69 | $47.99 | 4,050,300 | — | — |
| 2021-01-14 | $15.57 | $50.86 | 3,441,300 | — | — |
| 2021-01-13 | $14.77 | $48.25 | 3,486,900 | — | — |
| 2021-01-12 | $15.39 | $50.27 | 4,226,100 | — | — |
| 2021-01-11 | $14.13 | $46.16 | 3,027,100 | — | — |
| 2021-01-08 | $14.09 | $46.03 | 3,755,200 | — | — |
| 2021-01-07 | $14.74 | $48.15 | 4,858,300 | — | — |
| 2021-01-06 | $14.69 | $47.99 | 12,001,600 | — | — |
| 2021-01-05 | $13.60 | $44.43 | 4,784,600 | — | — |
| 2021-01-04 | $12.52 | $40.90 | 3,718,100 | — | — |