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
- 1999-01-22 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 | $29.41 | $32.02 | 266,530,000 | — | — |
| 2021-12-30 | $29.59 | $32.21 | 308,864,000 | — | — |
| 2021-12-29 | $30.00 | $32.66 | 343,139,000 | — | — |
| 2021-12-28 | $30.32 | $33.01 | 420,591,000 | — | — |
| 2021-12-27 | $30.95 | $33.69 | 403,686,000 | — | — |
| 2021-12-23 | $29.64 | $32.27 | 343,022,000 | — | — |
| 2021-12-22 | $29.40 | $32.00 | 395,184,000 | — | — |
| 2021-12-21 | $29.08 | $31.65 | 524,385,000 | — | — |
| 2021-12-20 | $27.72 | $30.17 | 461,847,000 | — | — |
| 2021-12-17 | $27.80 | $30.26 | 713,758,000 | — | — |
| 2021-12-16 | $28.39 | $30.90 | 707,366,000 | — | — |
| 2021-12-15 | $30.46 | $33.16 | 698,297,000 | — | — |
| 2021-12-14 | $28.34 | $30.85 | 667,035,000 | — | — |
| 2021-12-13 | $28.16 | $30.66 | 598,344,000 | — | — |
| 2021-12-10 | $30.20 | $32.87 | 488,825,000 | — | — |
| 2021-12-09 | $30.49 | $33.19 | 488,507,000 | — | — |
| 2021-12-08 | $31.83 | $34.65 | 475,551,000 | — | — |
| 2021-12-07 | $32.43 | $35.30 | 593,053,000 | — | — |
| 2021-12-06 | $30.04 | $32.70 | 658,938,000 | — | — |
| 2021-12-03 | $30.69 | $33.41 | 544,325,000 | — | — |
| 2021-12-02 | $32.13 | $34.97 | 472,890,000 | — | — |
| 2021-12-01 | $31.43 | $34.22 | 484,368,000 | — | — |
| 2021-11-30 | $32.68 | $35.57 | 622,066,000 | — | — |
| 2021-11-29 | $33.38 | $36.33 | 454,964,000 | — | — |
| 2021-11-26 | $31.50 | $34.29 | 283,069,000 | — | — |
| 2021-11-24 | $32.67 | $35.56 | 435,162,000 | — | — |
| 2021-11-23 | $31.75 | $34.55 | 532,163,000 | — | — |
| 2021-11-22 | $31.96 | $34.78 | 754,335,000 | — | — |
| 2021-11-19 | $32.99 | $35.90 | 533,867,000 | — | — |
| 2021-11-18 | $31.67 | $34.48 | 781,711,000 | — | — |
| 2021-11-17 | $29.26 | $31.85 | 428,508,000 | — | — |
| 2021-11-16 | $30.20 | $32.88 | 264,484,000 | — | — |
| 2021-11-15 | $30.03 | $32.68 | 384,909,000 | — | — |
| 2021-11-12 | $30.39 | $33.08 | 413,054,000 | — | — |
| 2021-11-11 | $30.39 | $33.08 | 332,172,000 | — | — |
| 2021-11-10 | $29.46 | $32.07 | 636,206,000 | — | — |
| 2021-11-09 | $30.66 | $33.37 | 646,746,000 | — | — |
| 2021-11-08 | $30.80 | $33.53 | 503,101,000 | — | — |
| 2021-11-05 | $29.75 | $32.38 | 851,260,000 | — | — |
| 2021-11-04 | $29.80 | $32.44 | 1,153,631,000 | — | — |
| 2021-11-03 | $26.60 | $28.95 | 239,910,000 | — | — |
| 2021-11-02 | $26.40 | $28.74 | 294,112,000 | — | — |
| 2021-11-01 | $25.83 | $28.11 | 265,740,000 | — | — |
| 2021-10-29 | $25.57 | $27.83 | 292,503,000 | — | — |
| 2021-10-28 | $24.94 | $27.15 | 234,204,000 | — | — |
| 2021-10-27 | $24.45 | $26.61 | 245,990,000 | — | — |
| 2021-10-26 | $24.72 | $26.90 | 485,898,000 | — | — |
| 2021-10-25 | $23.17 | $25.22 | 230,235,000 | — | — |
| 2021-10-22 | $22.73 | $24.74 | 249,384,000 | — | — |
| 2021-10-21 | $22.69 | $24.70 | 187,590,000 | — | — |
| 2021-10-20 | $22.10 | $24.06 | 146,276,000 | — | — |
| 2021-10-19 | $22.29 | $24.26 | 161,473,000 | — | — |
| 2021-10-18 | $22.22 | $24.19 | 189,494,000 | — | — |
| 2021-10-15 | $21.86 | $23.80 | 226,994,000 | — | — |
| 2021-10-14 | $21.75 | $23.67 | 243,589,000 | — | — |
| 2021-10-13 | $20.94 | $22.79 | 180,652,000 | — | — |
| 2021-10-12 | $20.67 | $22.50 | 162,134,000 | — | — |
| 2021-10-11 | $20.70 | $22.53 | 163,388,000 | — | — |
| 2021-10-08 | $20.83 | $22.67 | 151,258,000 | — | — |
| 2021-10-07 | $21.08 | $22.94 | 256,919,000 | — | — |
| 2021-10-06 | $20.70 | $22.53 | 297,202,000 | — | — |
| 2021-10-05 | $20.45 | $22.26 | 279,282,000 | — | — |
| 2021-10-04 | $19.73 | $21.48 | 345,635,000 | — | — |
| 2021-10-01 | $20.74 | $22.58 | 240,978,000 | — | — |
| 2021-09-30 | $20.72 | $22.55 | 221,009,000 | — | — |
| 2021-09-29 | $20.52 | $22.33 | 218,394,000 | — | — |
| 2021-09-28 | $20.70 | $22.53 | 343,069,000 | — | — |
| 2021-09-27 | $21.66 | $23.58 | 245,215,000 | — | — |
| 2021-09-24 | $22.08 | $24.03 | 217,655,000 | — | — |
| 2021-09-23 | $22.48 | $24.47 | 248,555,000 | — | — |
| 2021-09-22 | $21.94 | $23.88 | 268,726,000 | — | — |
| 2021-09-21 | $21.25 | $23.13 | 204,688,000 | — | — |
| 2021-09-20 | $21.11 | $22.98 | 349,440,000 | — | — |
| 2021-09-17 | $21.90 | $23.84 | 294,503,000 | — | — |
| 2021-09-16 | $22.24 | $24.21 | 156,033,000 | — | — |
| 2021-09-15 | $22.34 | $24.32 | 166,538,000 | — | — |
| 2021-09-14 | $22.24 | $24.21 | 199,755,000 | — | — |
| 2021-09-13 | $22.15 | $24.11 | 297,500,000 | — | — |
| 2021-09-10 | $22.48 | $24.47 | 248,376,000 | — | — |
| 2021-09-09 | $22.18 | $24.14 | 196,856,000 | — | — |
| 2021-09-08 | $22.34 | $24.32 | 254,434,000 | — | — |
| 2021-09-07 | $22.66 | $24.67 | 198,107,000 | — | — |
| 2021-09-03 | $22.84 | $24.86 | 280,532,000 | — | — |
| 2021-09-02 | $22.40 | $24.38 | 187,834,000 | — | — |
| 2021-09-01 | $22.44 | $24.43 | 201,767,000 | — | — |
| 2021-08-31 | $22.39 | $24.37 | 259,850,000 | — | — |
| 2021-08-30 | $22.69 | $24.69 | 262,580,000 | — | — |
| 2021-08-27 | $22.64 | $24.63 | 304,722,000 | — | — |
| 2021-08-26 | $22.07 | $24.02 | 237,940,000 | — | — |
| 2021-08-25 | $22.21 | $24.17 | 347,701,000 | — | — |
| 2021-08-24 | $21.79 | $23.72 | 297,299,000 | — | — |
| 2021-08-23 | $21.96 | $23.90 | 575,807,000 | — | — |
| 2021-08-20 | $20.82 | $22.65 | 675,741,000 | — | — |
| 2021-08-19 | $19.80 | $21.55 | 766,555,000 | — | — |
| 2021-08-18 | $19.04 | $20.72 | 285,913,000 | — | — |
| 2021-08-17 | $19.46 | $21.18 | 204,585,000 | — | — |
| 2021-08-16 | $19.95 | $21.71 | 210,876,000 | — | — |
| 2021-08-13 | $20.19 | $21.97 | 183,063,000 | — | — |
| 2021-08-12 | $19.91 | $21.66 | 151,652,000 | — | — |
| 2021-08-11 | $19.70 | $21.44 | 185,925,000 | — | — |
| 2021-08-10 | $19.94 | $21.70 | 179,238,000 | — | — |
| 2021-08-09 | $20.30 | $22.09 | 146,443,000 | — | — |
| 2021-08-06 | $20.37 | $22.16 | 178,497,000 | — | — |
| 2021-08-05 | $20.64 | $22.46 | 211,435,000 | — | — |
| 2021-08-04 | $20.27 | $22.06 | 231,309,000 | — | — |
| 2021-08-03 | $19.82 | $21.56 | 301,811,000 | — | — |
| 2021-08-02 | $19.75 | $21.49 | 217,444,000 | — | — |
| 2021-07-30 | $19.50 | $21.22 | 183,497,000 | — | — |
| 2021-07-29 | $19.66 | $21.40 | 190,781,000 | — | — |
| 2021-07-28 | $19.50 | $21.22 | 202,191,000 | — | — |
| 2021-07-27 | $19.21 | $20.90 | 248,863,000 | — | — |
| 2021-07-26 | $19.29 | $21.00 | 203,943,000 | — | — |
| 2021-07-23 | $19.56 | $21.28 | 195,672,000 | — | — |
| 2021-07-22 | $19.59 | $21.32 | 323,826,000 | — | — |
| 2021-07-21 | $19.41 | $21.12 | 371,017,000 | — | — |
| 2021-07-20 | $18.61 | $20.26 | 434,687,000 | — | — |
| 2021-07-19 | $18.78 | $20.44 | 749,060,000 | — | — |
| 2021-07-16 | $18.16 | $19.76 | 688,224,000 | — | — |
| 2021-07-15 | $18.97 | $20.64 | 550,564,000 | — | — |
| 2021-07-14 | $19.84 | $21.59 | 380,100,000 | — | — |
| 2021-07-13 | $20.25 | $22.04 | 290,708,000 | — | — |
| 2021-07-12 | $20.51 | $22.32 | 321,984,000 | — | — |
| 2021-07-09 | $20.05 | $21.82 | 296,624,000 | — | — |
| 2021-07-08 | $19.90 | $21.66 | 503,300,000 | — | — |
| 2021-07-07 | $20.37 | $22.17 | 418,428,000 | — | — |
| 2021-07-06 | $20.70 | $22.53 | 446,708,000 | — | — |
| 2021-07-02 | $20.49 | $22.30 | 342,764,000 | — | — |
| 2021-07-01 | $20.21 | $22.00 | 480,136,000 | — | — |
| 2021-06-30 | $20.00 | $21.77 | 326,568,000 | — | — |
| 2021-06-29 | $20.03 | $21.79 | 367,632,000 | — | — |
| 2021-06-28 | $19.99 | $21.75 | 495,436,000 | — | — |
| 2021-06-25 | $19.03 | $20.71 | 278,364,000 | — | — |
| 2021-06-24 | $19.21 | $20.90 | 320,924,000 | — | — |
| 2021-06-23 | $19.06 | $20.74 | 332,356,000 | — | — |
| 2021-06-22 | $18.89 | $20.55 | 580,144,000 | — | — |
| 2021-06-21 | $18.43 | $20.05 | 672,384,000 | — | — |
| 2021-06-18 | $18.64 | $20.28 | 968,856,000 | — | — |
| 2021-06-17 | $18.66 | $20.30 | 809,656,000 | — | — |
| 2021-06-16 | $17.81 | $19.38 | 307,124,000 | — | — |
| 2021-06-15 | $17.79 | $19.36 | 243,032,000 | — | — |
| 2021-06-14 | $18.02 | $19.61 | 321,376,000 | — | — |
| 2021-06-11 | $17.83 | $19.40 | 416,308,000 | — | — |
| 2021-06-10 | $17.42 | $18.96 | 287,772,000 | — | — |
| 2021-06-09 | $17.36 | $18.89 | 381,656,000 | — | — |
| 2021-06-08 | $17.46 | $18.99 | 323,848,000 | — | — |
| 2021-06-07 | $17.62 | $19.17 | 575,756,000 | — | — |
| 2021-06-04 | $17.58 | $19.13 | 617,120,000 | — | — |
| 2021-06-03 | $16.97 | $18.46 | 580,008,000 | — | — |
| 2021-06-02 | $16.78 | $18.26 | 594,168,000 | — | — |
| 2021-06-01 | $16.26 | $17.70 | 472,804,000 | — | — |
| 2021-05-28 | $16.24 | $17.67 | 644,536,000 | — | — |
| 2021-05-27 | $15.49 | $16.85 | 581,476,000 | — | — |
| 2021-05-26 | $15.70 | $17.08 | 370,440,000 | — | — |
| 2021-05-25 | $15.65 | $17.03 | 435,408,000 | — | — |
| 2021-05-24 | $15.61 | $16.99 | 554,816,000 | — | — |
| 2021-05-21 | $14.99 | $16.31 | 672,992,000 | — | — |
| 2021-05-20 | $14.61 | $15.90 | 321,592,000 | — | — |
| 2021-05-19 | $14.07 | $15.30 | 344,000,000 | — | — |
| 2021-05-18 | $14.02 | $15.25 | 186,256,000 | — | — |
| 2021-05-17 | $14.17 | $15.41 | 216,980,000 | — | — |
| 2021-05-14 | $14.24 | $15.50 | 258,616,000 | — | — |
| 2021-05-13 | $13.67 | $14.87 | 285,404,000 | — | — |
| 2021-05-12 | $13.76 | $14.97 | 303,408,000 | — | — |
| 2021-05-11 | $14.31 | $15.57 | 285,584,000 | — | — |
| 2021-05-10 | $14.27 | $15.52 | 268,904,000 | — | — |
| 2021-05-07 | $14.81 | $16.12 | 229,328,000 | — | — |
| 2021-05-06 | $14.52 | $15.80 | 193,380,000 | — | — |
| 2021-05-05 | $14.46 | $15.73 | 292,024,000 | — | — |
| 2021-05-04 | $14.35 | $15.61 | 405,324,000 | — | — |
| 2021-05-03 | $14.84 | $16.14 | 203,912,000 | — | — |
| 2021-04-30 | $15.01 | $16.33 | 201,912,000 | — | — |
| 2021-04-29 | $15.32 | $16.67 | 173,196,000 | — | — |
| 2021-04-28 | $15.28 | $16.62 | 209,416,000 | — | — |
| 2021-04-27 | $15.38 | $16.74 | 164,572,000 | — | — |
| 2021-04-26 | $15.48 | $16.84 | 197,796,000 | — | — |
| 2021-04-23 | $15.27 | $16.61 | 227,500,000 | — | — |
| 2021-04-22 | $14.85 | $16.16 | 277,788,000 | — | — |
| 2021-04-21 | $15.36 | $16.71 | 216,776,000 | — | — |
| 2021-04-20 | $15.17 | $16.51 | 334,132,000 | — | — |
| 2021-04-19 | $15.36 | $16.71 | 404,420,000 | — | — |
| 2021-04-16 | $15.91 | $17.31 | 335,208,000 | — | — |
| 2021-04-15 | $16.14 | $17.56 | 598,480,000 | — | — |
| 2021-04-14 | $15.28 | $16.62 | 385,500,000 | — | — |
| 2021-04-13 | $15.68 | $17.06 | 676,212,000 | — | — |
| 2021-04-12 | $15.21 | $16.55 | 869,324,000 | — | — |
| 2021-04-09 | $14.40 | $15.67 | 195,172,000 | — | — |
| 2021-04-08 | $14.32 | $15.58 | 244,416,000 | — | — |
| 2021-04-07 | $14.14 | $15.39 | 251,284,000 | — | — |
| 2021-04-06 | $13.86 | $15.08 | 191,744,000 | — | — |
| 2021-04-05 | $13.99 | $15.22 | 255,672,000 | — | — |
| 2021-04-01 | $13.81 | $15.03 | 308,276,000 | — | — |
| 2021-03-31 | $13.35 | $14.52 | 314,776,000 | — | — |
| 2021-03-30 | $12.87 | $14.00 | 200,204,000 | — | — |
| 2021-03-29 | $12.95 | $14.09 | 273,520,000 | — | — |
| 2021-03-26 | $12.84 | $13.97 | 363,968,000 | — | — |
| 2021-03-25 | $12.54 | $13.64 | 295,144,000 | — | — |
| 2021-03-24 | $12.64 | $13.76 | 245,840,000 | — | — |
| 2021-03-23 | $13.07 | $14.22 | 222,048,000 | — | — |
| 2021-03-22 | $13.19 | $14.35 | 297,804,000 | — | — |
| 2021-03-19 | $12.85 | $13.98 | 299,208,000 | — | — |
| 2021-03-18 | $12.72 | $13.84 | 293,896,000 | — | — |
| 2021-03-17 | $13.34 | $14.52 | 243,864,000 | — | — |
| 2021-03-16 | $13.29 | $14.46 | 272,128,000 | — | — |
| 2021-03-15 | $13.19 | $14.35 | 221,988,000 | — | — |
| 2021-03-12 | $12.86 | $13.99 | 243,964,000 | — | — |
| 2021-03-11 | $12.99 | $14.14 | 299,916,000 | — | — |
| 2021-03-10 | $12.47 | $13.57 | 384,376,000 | — | — |
| 2021-03-09 | $12.52 | $13.62 | 521,824,000 | — | — |
| 2021-03-08 | $11.59 | $12.61 | 543,112,000 | — | — |
| 2021-03-05 | $12.46 | $13.55 | 542,840,000 | — | — |
| 2021-03-04 | $12.37 | $13.45 | 573,344,000 | — | — |
| 2021-03-03 | $12.80 | $13.93 | 377,592,000 | — | — |
| 2021-03-02 | $13.41 | $14.58 | 264,116,000 | — | — |
| 2021-03-01 | $13.84 | $15.06 | 353,184,000 | — | — |
| 2021-02-26 | $13.71 | $14.92 | 500,932,000 | — | — |
| 2021-02-25 | $13.31 | $14.47 | 824,436,000 | — | — |
| 2021-02-24 | $14.50 | $15.77 | 448,320,000 | — | — |
| 2021-02-23 | $14.14 | $15.38 | 391,780,000 | — | — |
| 2021-02-22 | $14.36 | $15.61 | 325,884,000 | — | — |
| 2021-02-19 | $14.93 | $16.23 | 271,724,000 | — | — |
| 2021-02-18 | $14.83 | $16.13 | 233,868,000 | — | — |
| 2021-02-17 | $14.91 | $16.21 | 274,756,000 | — | — |
| 2021-02-16 | $15.33 | $16.67 | 321,960,000 | — | — |
| 2021-02-12 | $14.96 | $16.27 | 374,756,000 | — | — |
| 2021-02-11 | $15.25 | $16.59 | 450,828,000 | — | — |
| 2021-02-10 | $14.76 | $16.06 | 485,352,000 | — | — |
| 2021-02-09 | $14.26 | $15.51 | 287,560,000 | — | — |
| 2021-02-08 | $14.44 | $15.70 | 434,624,000 | — | — |
| 2021-02-05 | $13.59 | $14.78 | 169,152,000 | — | — |
| 2021-02-04 | $13.66 | $14.86 | 201,340,000 | — | — |
| 2021-02-03 | $13.53 | $14.72 | 245,408,000 | — | — |
| 2021-02-02 | $13.56 | $14.75 | 220,440,000 | — | — |
| 2021-02-01 | $13.24 | $14.40 | 217,204,000 | — | — |
| 2021-01-29 | $12.99 | $14.13 | 271,552,000 | — | — |
| 2021-01-28 | $13.05 | $14.19 | 228,316,000 | — | — |
| 2021-01-27 | $12.92 | $14.05 | 371,272,000 | — | — |
| 2021-01-26 | $13.44 | $14.61 | 163,980,000 | — | — |
| 2021-01-25 | $13.65 | $14.85 | 251,112,000 | — | — |
| 2021-01-22 | $13.71 | $14.91 | 246,820,000 | — | — |
| 2021-01-21 | $13.87 | $15.08 | 337,780,000 | — | — |
| 2021-01-20 | $13.37 | $14.54 | 258,572,000 | — | — |
| 2021-01-19 | $13.03 | $14.17 | 226,188,000 | — | — |
| 2021-01-15 | $12.86 | $13.99 | 277,780,000 | — | — |
| 2021-01-14 | $13.20 | $14.36 | 283,120,000 | — | — |
| 2021-01-13 | $13.53 | $14.72 | 210,028,000 | — | — |
| 2021-01-12 | $13.48 | $14.67 | 291,476,000 | — | — |
| 2021-01-11 | $13.62 | $14.82 | 518,344,000 | — | — |
| 2021-01-08 | $13.28 | $14.44 | 292,528,000 | — | — |
| 2021-01-07 | $13.34 | $14.51 | 461,480,000 | — | — |
| 2021-01-06 | $12.61 | $13.72 | 580,424,000 | — | — |
| 2021-01-05 | $13.40 | $14.58 | 322,760,000 | — | — |
| 2021-01-04 | $13.11 | $14.26 | 560,640,000 | — | — |