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 | $21.84 | $56.97 | 1,912,700 | — | — |
| 2021-12-30 | $21.60 | $56.35 | 3,030,000 | — | — |
| 2021-12-29 | $21.64 | $56.45 | 1,872,700 | — | — |
| 2021-12-28 | $21.74 | $56.71 | 2,162,600 | — | — |
| 2021-12-27 | $21.84 | $56.97 | 2,094,300 | — | — |
| 2021-12-23 | $21.41 | $55.85 | 2,894,100 | — | — |
| 2021-12-22 | $21.37 | $55.75 | 1,854,100 | — | — |
| 2021-12-21 | $21.43 | $55.90 | 5,145,300 | — | — |
| 2021-12-20 | $20.57 | $53.66 | 3,913,200 | — | — |
| 2021-12-17 | $21.75 | $56.74 | 5,711,000 | — | — |
| 2021-12-16 | $22.42 | $58.48 | 1,891,300 | — | — |
| 2021-12-15 | $22.53 | $58.77 | 3,555,800 | — | — |
| 2021-12-14 | $22.40 | $58.43 | 2,802,400 | — | — |
| 2021-12-13 | $22.26 | $58.07 | 2,617,000 | — | — |
| 2021-12-10 | $22.33 | $58.25 | 2,053,000 | — | — |
| 2021-12-09 | $22.78 | $59.42 | 2,190,200 | — | — |
| 2021-12-08 | $22.84 | $59.58 | 2,766,600 | — | — |
| 2021-12-07 | $22.71 | $59.24 | 4,650,100 | — | — |
| 2021-12-06 | $22.39 | $58.41 | 4,417,600 | — | — |
| 2021-12-03 | $21.75 | $56.74 | 2,575,100 | — | — |
| 2021-12-02 | $21.60 | $56.35 | 7,104,300 | — | — |
| 2021-12-01 | $20.88 | $54.47 | 3,897,300 | — | — |
| 2021-11-30 | $21.47 | $56.01 | 9,812,300 | — | — |
| 2021-11-29 | $22.35 | $58.30 | 3,188,600 | — | — |
| 2021-11-26 | $22.46 | $57.99 | 1,436,300 | — | — |
| 2021-11-24 | $22.99 | $59.36 | 2,133,600 | — | — |
| 2021-11-23 | $23.15 | $59.77 | 1,897,700 | — | — |
| 2021-11-22 | $23.03 | $59.46 | 1,654,500 | — | — |
| 2021-11-19 | $22.67 | $58.53 | 2,039,700 | — | — |
| 2021-11-18 | $22.68 | $58.56 | 3,194,000 | — | — |
| 2021-11-17 | $23.45 | $60.54 | 1,693,900 | — | — |
| 2021-11-16 | $23.65 | $61.06 | 2,409,000 | — | — |
| 2021-11-15 | $23.96 | $61.86 | 1,485,900 | — | — |
| 2021-11-12 | $24.26 | $62.64 | 1,448,300 | — | — |
| 2021-11-11 | $24.33 | $62.82 | 1,106,900 | — | — |
| 2021-11-10 | $24.11 | $62.25 | 1,728,600 | — | — |
| 2021-11-09 | $24.47 | $63.18 | 1,711,200 | — | — |
| 2021-11-08 | $24.42 | $63.05 | 2,316,300 | — | — |
| 2021-11-05 | $24.13 | $62.30 | 1,948,700 | — | — |
| 2021-11-04 | $23.74 | $61.29 | 1,941,500 | — | — |
| 2021-11-03 | $24.10 | $62.22 | 2,911,200 | — | — |
| 2021-11-02 | $23.87 | $61.63 | 3,974,100 | — | — |
| 2021-11-01 | $23.56 | $60.83 | 4,450,200 | — | — |
| 2021-10-29 | $22.89 | $59.10 | 4,857,200 | — | — |
| 2021-10-28 | $21.77 | $56.21 | 3,820,500 | — | — |
| 2021-10-27 | $21.73 | $56.10 | 3,086,500 | — | — |
| 2021-10-26 | $22.30 | $57.58 | 2,510,000 | — | — |
| 2021-10-25 | $22.47 | $58.01 | 2,412,800 | — | — |
| 2021-10-22 | $22.64 | $58.45 | 1,924,200 | — | — |
| 2021-10-21 | $23.25 | $60.03 | 1,996,900 | — | — |
| 2021-10-20 | $23.05 | $59.51 | 1,749,600 | — | — |
| 2021-10-19 | $22.83 | $58.94 | 2,617,500 | — | — |
| 2021-10-18 | $22.64 | $58.45 | 1,698,900 | — | — |
| 2021-10-15 | $22.59 | $58.32 | 1,837,600 | — | — |
| 2021-10-14 | $22.54 | $58.20 | 1,776,400 | — | — |
| 2021-10-13 | $22.22 | $57.37 | 3,463,800 | — | — |
| 2021-10-12 | $22.27 | $57.50 | 3,168,300 | — | — |
| 2021-10-11 | $22.14 | $57.16 | 2,656,800 | — | — |
| 2021-10-08 | $21.99 | $56.78 | 1,253,800 | — | — |
| 2021-10-07 | $22.49 | $58.07 | 1,885,200 | — | — |
| 2021-10-06 | $22.14 | $57.16 | 2,536,700 | — | — |
| 2021-10-05 | $22.20 | $57.32 | 2,215,900 | — | — |
| 2021-10-04 | $22.12 | $57.11 | 2,675,600 | — | — |
| 2021-10-01 | $22.56 | $58.25 | 3,165,800 | — | — |
| 2021-09-30 | $22.14 | $57.16 | 4,972,500 | — | — |
| 2021-09-29 | $23.90 | $61.71 | 1,618,600 | — | — |
| 2021-09-28 | $24.00 | $61.96 | 1,954,600 | — | — |
| 2021-09-27 | $24.10 | $62.22 | 1,767,000 | — | — |
| 2021-09-24 | $23.67 | $61.11 | 2,347,500 | — | — |
| 2021-09-23 | $24.11 | $62.25 | 2,000,000 | — | — |
| 2021-09-22 | $23.96 | $61.86 | 1,564,900 | — | — |
| 2021-09-21 | $23.67 | $61.11 | 1,724,100 | — | — |
| 2021-09-20 | $23.97 | $61.89 | 2,385,400 | — | — |
| 2021-09-17 | $24.81 | $64.06 | 4,304,500 | — | — |
| 2021-09-16 | $25.01 | $64.57 | 2,337,500 | — | — |
| 2021-09-15 | $25.31 | $65.35 | 2,976,500 | — | — |
| 2021-09-14 | $24.72 | $63.82 | 3,020,300 | — | — |
| 2021-09-13 | $25.05 | $64.68 | 2,035,100 | — | — |
| 2021-09-10 | $24.89 | $64.26 | 2,741,400 | — | — |
| 2021-09-09 | $25.62 | $66.15 | 1,793,000 | — | — |
| 2021-09-08 | $25.51 | $65.86 | 1,972,800 | — | — |
| 2021-09-07 | $25.58 | $66.04 | 2,088,000 | — | — |
| 2021-09-03 | $25.66 | $66.25 | 2,313,800 | — | — |
| 2021-09-02 | $25.51 | $65.86 | 1,496,900 | — | — |
| 2021-09-01 | $25.11 | $64.83 | 2,219,800 | — | — |
| 2021-08-31 | $25.41 | $65.61 | 2,938,300 | — | — |
| 2021-08-30 | $25.21 | $65.09 | 1,506,300 | — | — |
| 2021-08-27 | $25.54 | $65.35 | 1,869,000 | — | — |
| 2021-08-26 | $25.21 | $64.50 | 1,736,500 | — | — |
| 2021-08-25 | $25.34 | $64.84 | 1,503,000 | — | — |
| 2021-08-24 | $25.10 | $64.22 | 1,804,100 | — | — |
| 2021-08-23 | $24.64 | $63.04 | 1,272,700 | — | — |
| 2021-08-20 | $24.51 | $62.71 | 1,562,600 | — | — |
| 2021-08-19 | $24.09 | $61.64 | 2,173,500 | — | — |
| 2021-08-18 | $24.55 | $62.81 | 2,494,600 | — | — |
| 2021-08-17 | $25.10 | $64.22 | 1,958,300 | — | — |
| 2021-08-16 | $25.76 | $65.91 | 1,859,100 | — | — |
| 2021-08-13 | $25.67 | $65.68 | 1,389,600 | — | — |
| 2021-08-12 | $25.50 | $65.24 | 1,314,600 | — | — |
| 2021-08-11 | $25.82 | $66.06 | 1,648,500 | — | — |
| 2021-08-10 | $25.51 | $65.27 | 1,237,400 | — | — |
| 2021-08-09 | $25.24 | $64.58 | 1,238,400 | — | — |
| 2021-08-06 | $25.46 | $65.14 | 1,407,400 | — | — |
| 2021-08-05 | $25.29 | $64.71 | 1,760,900 | — | — |
| 2021-08-04 | $24.83 | $63.53 | 2,297,400 | — | — |
| 2021-08-03 | $25.22 | $64.53 | 2,493,000 | — | — |
| 2021-08-02 | $24.85 | $63.58 | 4,370,400 | — | — |
| 2021-07-30 | $24.75 | $63.33 | 9,565,400 | — | — |
| 2021-07-29 | $27.22 | $69.65 | 2,657,100 | — | — |
| 2021-07-28 | $26.83 | $68.65 | 2,220,200 | — | — |
| 2021-07-27 | $27.33 | $69.93 | 2,454,000 | — | — |
| 2021-07-26 | $27.41 | $70.13 | 1,580,300 | — | — |
| 2021-07-23 | $27.33 | $69.93 | 1,256,400 | — | — |
| 2021-07-22 | $26.94 | $68.93 | 1,285,200 | — | — |
| 2021-07-21 | $27.25 | $69.72 | 2,147,300 | — | — |
| 2021-07-20 | $27.04 | $69.18 | 1,989,900 | — | — |
| 2021-07-19 | $26.15 | $66.91 | 2,988,800 | — | — |
| 2021-07-16 | $27.04 | $69.18 | 3,365,100 | — | — |
| 2021-07-15 | $27.05 | $69.21 | 2,836,000 | — | — |
| 2021-07-14 | $27.10 | $69.34 | 4,090,400 | — | — |
| 2021-07-13 | $26.46 | $67.70 | 2,068,700 | — | — |
| 2021-07-12 | $27.19 | $69.57 | 2,146,800 | — | — |
| 2021-07-09 | $27.03 | $69.16 | 1,636,400 | — | — |
| 2021-07-08 | $26.48 | $67.75 | 2,431,100 | — | — |
| 2021-07-07 | $26.61 | $68.08 | 1,561,000 | — | — |
| 2021-07-06 | $26.51 | $67.83 | 2,637,300 | — | — |
| 2021-07-02 | $27.20 | $69.59 | 2,084,400 | — | — |
| 2021-07-01 | $27.45 | $70.23 | 1,592,300 | — | — |
| 2021-06-30 | $27.47 | $70.29 | 3,113,000 | — | — |
| 2021-06-29 | $27.00 | $69.08 | 3,096,400 | — | — |
| 2021-06-28 | $26.63 | $68.14 | 1,871,100 | — | — |
| 2021-06-25 | $26.62 | $68.11 | 3,116,700 | — | — |
| 2021-06-24 | $26.60 | $68.06 | 2,537,900 | — | — |
| 2021-06-23 | $26.42 | $67.60 | 2,240,600 | — | — |
| 2021-06-22 | $26.52 | $67.85 | 1,903,700 | — | — |
| 2021-06-21 | $26.54 | $67.91 | 1,959,700 | — | — |
| 2021-06-18 | $25.99 | $66.50 | 3,488,400 | — | — |
| 2021-06-17 | $26.29 | $67.27 | 2,096,500 | — | — |
| 2021-06-16 | $27.01 | $69.11 | 1,978,500 | — | — |
| 2021-06-15 | $27.34 | $69.95 | 1,888,600 | — | — |
| 2021-06-14 | $27.34 | $69.95 | 2,221,600 | — | — |
| 2021-06-11 | $28.04 | $71.74 | 1,462,900 | — | — |
| 2021-06-10 | $27.63 | $70.69 | 1,741,000 | — | — |
| 2021-06-09 | $27.97 | $71.56 | 1,524,900 | — | — |
| 2021-06-08 | $28.41 | $72.69 | 2,270,500 | — | — |
| 2021-06-07 | $28.21 | $72.18 | 1,035,600 | — | — |
| 2021-06-04 | $28.27 | $72.33 | 1,217,800 | — | — |
| 2021-06-03 | $28.40 | $72.66 | 1,905,800 | — | — |
| 2021-06-02 | $28.61 | $73.20 | 1,646,800 | — | — |
| 2021-06-01 | $28.74 | $73.53 | 2,388,800 | — | — |
| 2021-05-28 | $28.69 | $73.41 | 2,812,000 | — | — |
| 2021-05-27 | $28.59 | $73.15 | 6,055,900 | — | — |
| 2021-05-26 | $28.25 | $71.69 | 1,829,600 | — | — |
| 2021-05-25 | $27.95 | $70.93 | 1,750,600 | — | — |
| 2021-05-24 | $28.25 | $71.69 | 1,647,300 | — | — |
| 2021-05-21 | $28.30 | $71.82 | 1,539,700 | — | — |
| 2021-05-20 | $28.44 | $72.17 | 1,830,000 | — | — |
| 2021-05-19 | $28.17 | $71.49 | 4,731,700 | — | — |
| 2021-05-18 | $28.45 | $72.20 | 3,007,400 | — | — |
| 2021-05-17 | $29.34 | $74.46 | 2,052,800 | — | — |
| 2021-05-14 | $28.95 | $73.47 | 1,345,100 | — | — |
| 2021-05-13 | $28.58 | $72.53 | 2,059,200 | — | — |
| 2021-05-12 | $28.06 | $71.21 | 2,318,100 | — | — |
| 2021-05-11 | $28.98 | $73.54 | 2,591,300 | — | — |
| 2021-05-10 | $29.27 | $74.28 | 3,508,500 | — | — |
| 2021-05-07 | $29.07 | $73.77 | 2,137,400 | — | — |
| 2021-05-06 | $29.10 | $73.85 | 2,910,400 | — | — |
| 2021-05-05 | $28.35 | $71.95 | 2,008,500 | — | — |
| 2021-05-04 | $28.06 | $71.21 | 3,146,700 | — | — |
| 2021-05-03 | $27.78 | $70.50 | 4,054,600 | — | — |
| 2021-04-30 | $26.96 | $68.42 | 4,645,600 | — | — |
| 2021-04-29 | $26.98 | $68.47 | 2,149,600 | — | — |
| 2021-04-28 | $26.66 | $67.66 | 1,495,800 | — | — |
| 2021-04-27 | $26.92 | $68.32 | 1,975,700 | — | — |
| 2021-04-26 | $26.72 | $67.81 | 1,816,900 | — | — |
| 2021-04-23 | $26.54 | $67.35 | 2,622,200 | — | — |
| 2021-04-22 | $26.68 | $67.71 | 2,571,800 | — | — |
| 2021-04-21 | $26.97 | $68.44 | 1,757,000 | — | — |
| 2021-04-20 | $26.50 | $67.25 | 2,024,700 | — | — |
| 2021-04-19 | $26.48 | $67.20 | 2,098,800 | — | — |
| 2021-04-16 | $26.76 | $67.91 | 1,749,600 | — | — |
| 2021-04-15 | $26.62 | $67.56 | 1,938,600 | — | — |
| 2021-04-14 | $26.44 | $67.10 | 2,355,800 | — | — |
| 2021-04-13 | $26.84 | $68.11 | 3,592,800 | — | — |
| 2021-04-12 | $27.38 | $69.48 | 2,333,800 | — | — |
| 2021-04-09 | $27.03 | $68.60 | 2,038,100 | — | — |
| 2021-04-08 | $26.85 | $68.14 | 2,172,100 | — | — |
| 2021-04-07 | $27.05 | $68.65 | 1,380,500 | — | — |
| 2021-04-06 | $27.09 | $68.75 | 2,240,600 | — | — |
| 2021-04-05 | $27.22 | $69.08 | 2,035,000 | — | — |
| 2021-04-01 | $27.06 | $68.67 | 2,026,600 | — | — |
| 2021-03-31 | $26.78 | $67.96 | 2,116,600 | — | — |
| 2021-03-30 | $26.70 | $67.76 | 2,060,100 | — | — |
| 2021-03-29 | $26.42 | $67.05 | 2,524,500 | — | — |
| 2021-03-26 | $26.64 | $67.61 | 2,023,400 | — | — |
| 2021-03-25 | $25.87 | $65.65 | 1,752,700 | — | — |
| 2021-03-24 | $24.91 | $63.22 | 1,812,800 | — | — |
| 2021-03-23 | $25.14 | $63.80 | 2,667,800 | — | — |
| 2021-03-22 | $26.10 | $66.24 | 1,824,600 | — | — |
| 2021-03-19 | $26.09 | $66.21 | 5,495,100 | — | — |
| 2021-03-18 | $26.29 | $66.72 | 2,819,600 | — | — |
| 2021-03-17 | $25.88 | $65.68 | 2,090,200 | — | — |
| 2021-03-16 | $25.68 | $65.17 | 2,812,800 | — | — |
| 2021-03-15 | $26.10 | $66.24 | 2,627,500 | — | — |
| 2021-03-12 | $25.40 | $64.46 | 2,398,200 | — | — |
| 2021-03-11 | $24.95 | $63.32 | 2,636,700 | — | — |
| 2021-03-10 | $25.29 | $64.18 | 3,062,800 | — | — |
| 2021-03-09 | $24.88 | $63.14 | 2,095,000 | — | — |
| 2021-03-08 | $25.20 | $63.95 | 2,396,200 | — | — |
| 2021-03-05 | $24.64 | $62.53 | 1,924,000 | — | — |
| 2021-03-04 | $23.96 | $60.81 | 2,783,000 | — | — |
| 2021-03-03 | $24.37 | $61.85 | 3,059,300 | — | — |
| 2021-03-02 | $24.05 | $61.03 | 3,321,600 | — | — |
| 2021-03-01 | $24.12 | $61.21 | 2,576,300 | — | — |
| 2021-02-26 | $23.17 | $58.80 | 4,531,600 | — | — |
| 2021-02-25 | $23.57 | $59.82 | 2,256,500 | — | — |
| 2021-02-24 | $24.39 | $61.31 | 1,856,600 | — | — |
| 2021-02-23 | $24.06 | $60.48 | 2,083,000 | — | — |
| 2021-02-22 | $24.14 | $60.68 | 1,990,000 | — | — |
| 2021-02-19 | $24.32 | $61.14 | 3,184,300 | — | — |
| 2021-02-18 | $23.64 | $59.43 | 2,801,100 | — | — |
| 2021-02-17 | $24.08 | $60.53 | 3,994,900 | — | — |
| 2021-02-16 | $23.79 | $59.80 | 5,590,000 | — | — |
| 2021-02-12 | $24.19 | $60.81 | 8,893,500 | — | — |
| 2021-02-11 | $26.05 | $65.49 | 4,578,600 | — | — |
| 2021-02-10 | $26.23 | $65.94 | 2,524,800 | — | — |
| 2021-02-09 | $26.53 | $66.69 | 2,106,500 | — | — |
| 2021-02-08 | $26.56 | $66.77 | 2,603,600 | — | — |
| 2021-02-05 | $26.13 | $65.69 | 4,509,200 | — | — |
| 2021-02-04 | $26.23 | $65.94 | 2,936,100 | — | — |
| 2021-02-03 | $25.93 | $65.18 | 4,419,600 | — | — |
| 2021-02-02 | $25.40 | $63.85 | 4,002,000 | — | — |
| 2021-02-01 | $24.39 | $61.31 | 2,066,600 | — | — |
| 2021-01-29 | $24.02 | $60.38 | 6,757,000 | — | — |
| 2021-01-28 | $24.48 | $61.54 | 3,595,700 | — | — |
| 2021-01-27 | $24.62 | $61.89 | 4,994,500 | — | — |
| 2021-01-26 | $25.89 | $65.08 | 3,197,100 | — | — |
| 2021-01-25 | $25.50 | $64.10 | 3,675,000 | — | — |
| 2021-01-22 | $24.80 | $62.34 | 1,816,100 | — | — |
| 2021-01-21 | $24.66 | $61.99 | 2,197,500 | — | — |
| 2021-01-20 | $24.66 | $61.99 | 2,396,000 | — | — |
| 2021-01-19 | $24.21 | $60.86 | 2,198,400 | — | — |
| 2021-01-15 | $24.14 | $60.68 | 2,740,200 | — | — |
| 2021-01-14 | $24.40 | $61.34 | 2,293,400 | — | — |
| 2021-01-13 | $24.37 | $61.26 | 3,742,300 | — | — |
| 2021-01-12 | $24.23 | $60.91 | 3,924,700 | — | — |
| 2021-01-11 | $23.07 | $57.99 | 2,928,700 | — | — |
| 2021-01-08 | $23.07 | $57.99 | 2,082,300 | — | — |
| 2021-01-07 | $22.64 | $56.91 | 2,319,400 | — | — |
| 2021-01-06 | $22.66 | $56.96 | 2,735,600 | — | — |
| 2021-01-05 | $21.86 | $54.95 | 3,187,800 | — | — |
| 2021-01-04 | $21.71 | $54.58 | 5,114,600 | — | — |