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 | $24.58 | $106.34 | 610,600 | — | — |
| 2021-12-30 | $24.60 | $106.43 | 810,900 | — | — |
| 2021-12-29 | $24.67 | $106.73 | 676,900 | — | — |
| 2021-12-28 | $24.50 | $105.99 | 1,136,300 | — | — |
| 2021-12-27 | $24.42 | $105.65 | 1,144,800 | — | — |
| 2021-12-23 | $24.08 | $104.18 | 688,900 | — | — |
| 2021-12-22 | $23.94 | $103.57 | 1,027,700 | — | — |
| 2021-12-21 | $23.87 | $103.27 | 1,185,500 | — | — |
| 2021-12-20 | $23.24 | $100.54 | 1,963,000 | — | — |
| 2021-12-17 | $24.11 | $104.31 | 4,567,200 | — | — |
| 2021-12-16 | $24.81 | $107.34 | 1,621,000 | — | — |
| 2021-12-15 | $25.02 | $108.24 | 1,336,100 | — | — |
| 2021-12-14 | $24.67 | $106.73 | 1,349,600 | — | — |
| 2021-12-13 | $24.62 | $106.51 | 1,338,200 | — | — |
| 2021-12-10 | $24.72 | $106.95 | 1,243,200 | — | — |
| 2021-12-09 | $24.39 | $105.52 | 892,800 | — | — |
| 2021-12-08 | $24.59 | $106.38 | 981,800 | — | — |
| 2021-12-07 | $24.53 | $106.12 | 1,369,700 | — | — |
| 2021-12-06 | $24.36 | $105.39 | 1,891,200 | — | — |
| 2021-12-03 | $23.75 | $102.75 | 1,289,800 | — | — |
| 2021-12-02 | $24.32 | $104.26 | 1,206,100 | — | — |
| 2021-12-01 | $23.58 | $101.09 | 2,076,200 | — | — |
| 2021-11-30 | $23.96 | $102.72 | 3,175,000 | — | — |
| 2021-11-29 | $24.90 | $106.75 | 1,190,200 | — | — |
| 2021-11-26 | $25.13 | $107.74 | 1,079,600 | — | — |
| 2021-11-24 | $25.85 | $110.82 | 772,700 | — | — |
| 2021-11-23 | $26.00 | $111.47 | 1,091,600 | — | — |
| 2021-11-22 | $25.83 | $110.74 | 1,229,000 | — | — |
| 2021-11-19 | $25.47 | $109.19 | 896,400 | — | — |
| 2021-11-18 | $25.59 | $109.71 | 819,800 | — | — |
| 2021-11-17 | $25.71 | $110.22 | 1,107,800 | — | — |
| 2021-11-16 | $25.76 | $110.44 | 742,500 | — | — |
| 2021-11-15 | $25.80 | $110.61 | 677,200 | — | — |
| 2021-11-12 | $25.90 | $111.04 | 877,800 | — | — |
| 2021-11-11 | $25.65 | $109.97 | 846,400 | — | — |
| 2021-11-10 | $25.45 | $109.11 | 1,301,500 | — | — |
| 2021-11-09 | $25.58 | $109.67 | 1,065,800 | — | — |
| 2021-11-08 | $25.61 | $109.79 | 1,167,500 | — | — |
| 2021-11-05 | $25.80 | $110.61 | 1,479,800 | — | — |
| 2021-11-04 | $25.65 | $109.97 | 1,225,200 | — | — |
| 2021-11-03 | $26.26 | $112.58 | 1,496,800 | — | — |
| 2021-11-02 | $25.94 | $111.21 | 2,042,800 | — | — |
| 2021-11-01 | $26.34 | $112.92 | 2,306,500 | — | — |
| 2021-10-29 | $25.83 | $110.74 | 4,405,500 | — | — |
| 2021-10-28 | $26.04 | $111.64 | 3,139,200 | — | — |
| 2021-10-27 | $23.96 | $102.72 | 1,967,400 | — | — |
| 2021-10-26 | $24.70 | $105.89 | 1,522,600 | — | — |
| 2021-10-25 | $25.04 | $107.35 | 1,480,500 | — | — |
| 2021-10-22 | $25.04 | $107.35 | 2,746,100 | — | — |
| 2021-10-21 | $24.82 | $106.41 | 1,065,700 | — | — |
| 2021-10-20 | $25.07 | $107.48 | 923,100 | — | — |
| 2021-10-19 | $24.74 | $106.06 | 771,100 | — | — |
| 2021-10-18 | $24.46 | $104.86 | 1,320,600 | — | — |
| 2021-10-15 | $24.64 | $105.64 | 1,840,700 | — | — |
| 2021-10-14 | $24.34 | $104.35 | 2,779,000 | — | — |
| 2021-10-13 | $24.17 | $103.62 | 1,412,000 | — | — |
| 2021-10-12 | $24.47 | $104.91 | 1,568,400 | — | — |
| 2021-10-11 | $24.47 | $104.91 | 1,290,300 | — | — |
| 2021-10-08 | $24.57 | $105.34 | 945,000 | — | — |
| 2021-10-07 | $24.58 | $105.38 | 2,597,200 | — | — |
| 2021-10-06 | $24.05 | $103.11 | 1,741,400 | — | — |
| 2021-10-05 | $23.80 | $102.03 | 1,914,200 | — | — |
| 2021-10-04 | $23.57 | $101.05 | 1,597,600 | — | — |
| 2021-10-01 | $23.44 | $100.49 | 1,505,500 | — | — |
| 2021-09-30 | $23.13 | $99.16 | 1,930,700 | — | — |
| 2021-09-29 | $23.17 | $99.33 | 709,300 | — | — |
| 2021-09-28 | $22.90 | $98.18 | 1,387,400 | — | — |
| 2021-09-27 | $23.28 | $99.80 | 1,262,000 | — | — |
| 2021-09-24 | $22.99 | $98.56 | 1,169,200 | — | — |
| 2021-09-23 | $23.05 | $98.82 | 971,200 | — | — |
| 2021-09-22 | $22.87 | $98.05 | 1,384,600 | — | — |
| 2021-09-21 | $22.54 | $96.63 | 1,238,600 | — | — |
| 2021-09-20 | $22.52 | $96.55 | 2,355,500 | — | — |
| 2021-09-17 | $22.99 | $98.56 | 5,803,800 | — | — |
| 2021-09-16 | $23.28 | $99.80 | 1,934,100 | — | — |
| 2021-09-15 | $23.54 | $100.92 | 3,079,100 | — | — |
| 2021-09-14 | $23.26 | $99.72 | 2,500,100 | — | — |
| 2021-09-13 | $25.11 | $101.22 | 2,831,200 | — | — |
| 2021-09-10 | $24.90 | $100.37 | 2,120,000 | — | — |
| 2021-09-09 | $25.36 | $102.23 | 2,291,900 | — | — |
| 2021-09-08 | $25.01 | $100.82 | 2,373,900 | — | — |
| 2021-09-07 | $24.98 | $100.70 | 2,855,600 | — | — |
| 2021-09-03 | $25.29 | $101.95 | 1,699,800 | — | — |
| 2021-09-02 | $25.64 | $103.36 | 1,713,400 | — | — |
| 2021-09-01 | $25.83 | $104.12 | 1,330,300 | — | — |
| 2021-08-31 | $26.00 | $104.81 | 1,621,100 | — | — |
| 2021-08-30 | $26.26 | $104.97 | 1,962,800 | — | — |
| 2021-08-27 | $26.30 | $105.13 | 2,429,300 | — | — |
| 2021-08-26 | $26.19 | $104.69 | 1,268,000 | — | — |
| 2021-08-25 | $26.43 | $105.65 | 1,480,700 | — | — |
| 2021-08-24 | $26.43 | $105.65 | 1,384,400 | — | — |
| 2021-08-23 | $26.45 | $105.73 | 1,486,900 | — | — |
| 2021-08-20 | $26.32 | $105.21 | 2,194,800 | — | — |
| 2021-08-19 | $26.07 | $104.21 | 1,874,500 | — | — |
| 2021-08-18 | $26.12 | $104.41 | 2,106,600 | — | — |
| 2021-08-17 | $26.12 | $104.41 | 1,737,800 | — | — |
| 2021-08-16 | $26.06 | $104.17 | 1,951,200 | — | — |
| 2021-08-13 | $25.79 | $103.09 | 2,175,900 | — | — |
| 2021-08-12 | $25.73 | $102.85 | 882,900 | — | — |
| 2021-08-11 | $25.64 | $102.49 | 1,020,700 | — | — |
| 2021-08-10 | $25.29 | $101.09 | 1,006,400 | — | — |
| 2021-08-09 | $25.06 | $100.17 | 1,236,900 | — | — |
| 2021-08-06 | $24.95 | $99.73 | 1,293,600 | — | — |
| 2021-08-05 | $24.74 | $98.89 | 1,201,100 | — | — |
| 2021-08-04 | $24.45 | $97.73 | 874,300 | — | — |
| 2021-08-03 | $24.65 | $98.53 | 1,409,400 | — | — |
| 2021-08-02 | $24.61 | $98.37 | 2,237,400 | — | — |
| 2021-07-30 | $24.66 | $98.57 | 3,946,600 | — | — |
| 2021-07-29 | $24.66 | $98.57 | 1,768,800 | — | — |
| 2021-07-28 | $24.42 | $97.61 | 1,638,400 | — | — |
| 2021-07-27 | $24.53 | $98.05 | 2,129,500 | — | — |
| 2021-07-26 | $24.56 | $98.17 | 1,724,300 | — | — |
| 2021-07-23 | $24.40 | $97.53 | 1,903,100 | — | — |
| 2021-07-22 | $24.36 | $97.37 | 1,987,600 | — | — |
| 2021-07-21 | $24.44 | $97.69 | 1,814,200 | — | — |
| 2021-07-20 | $24.22 | $96.81 | 3,626,400 | — | — |
| 2021-07-19 | $23.51 | $93.98 | 2,226,400 | — | — |
| 2021-07-16 | $24.26 | $96.97 | 2,005,400 | — | — |
| 2021-07-15 | $24.53 | $98.05 | 2,284,300 | — | — |
| 2021-07-14 | $24.43 | $97.65 | 2,451,400 | — | — |
| 2021-07-13 | $24.51 | $97.97 | 2,030,700 | — | — |
| 2021-07-12 | $25.20 | $100.73 | 820,800 | — | — |
| 2021-07-09 | $25.02 | $100.01 | 1,570,200 | — | — |
| 2021-07-08 | $24.26 | $96.97 | 1,075,200 | — | — |
| 2021-07-07 | $24.93 | $99.65 | 1,869,300 | — | — |
| 2021-07-06 | $24.99 | $99.89 | 1,347,900 | — | — |
| 2021-07-02 | $25.19 | $100.69 | 925,600 | — | — |
| 2021-07-01 | $25.28 | $101.05 | 1,462,200 | — | — |
| 2021-06-30 | $24.91 | $99.57 | 991,100 | — | — |
| 2021-06-29 | $24.87 | $99.41 | 1,161,400 | — | — |
| 2021-06-28 | $24.99 | $99.89 | 1,211,800 | — | — |
| 2021-06-25 | $25.56 | $102.17 | 2,917,100 | — | — |
| 2021-06-24 | $25.13 | $100.45 | 1,929,600 | — | — |
| 2021-06-23 | $24.99 | $99.89 | 1,448,800 | — | — |
| 2021-06-22 | $25.14 | $100.49 | 1,162,000 | — | — |
| 2021-06-21 | $25.14 | $100.49 | 1,807,300 | — | — |
| 2021-06-18 | $24.48 | $97.85 | 4,464,500 | — | — |
| 2021-06-17 | $25.36 | $101.37 | 1,814,200 | — | — |
| 2021-06-16 | $25.99 | $103.89 | 1,280,000 | — | — |
| 2021-06-15 | $26.39 | $105.49 | 1,998,700 | — | — |
| 2021-06-14 | $26.13 | $104.45 | 1,155,800 | — | — |
| 2021-06-11 | $26.39 | $105.49 | 1,418,500 | — | — |
| 2021-06-10 | $26.11 | $104.37 | 1,477,700 | — | — |
| 2021-06-09 | $26.21 | $104.77 | 1,771,300 | — | — |
| 2021-06-08 | $26.56 | $106.17 | 3,195,900 | — | — |
| 2021-06-07 | $26.09 | $104.29 | 1,185,700 | — | — |
| 2021-06-04 | $26.27 | $105.01 | 1,265,600 | — | — |
| 2021-06-03 | $26.32 | $105.21 | 1,238,100 | — | — |
| 2021-06-02 | $26.44 | $104.81 | 1,191,500 | — | — |
| 2021-06-01 | $26.51 | $105.09 | 1,473,500 | — | — |
| 2021-05-28 | $26.26 | $104.10 | 2,392,100 | — | — |
| 2021-05-27 | $26.25 | $104.06 | 1,621,800 | — | — |
| 2021-05-26 | $26.19 | $103.82 | 1,203,400 | — | — |
| 2021-05-25 | $25.97 | $102.95 | 1,390,500 | — | — |
| 2021-05-24 | $26.41 | $104.69 | 1,748,700 | — | — |
| 2021-05-21 | $26.29 | $104.21 | 1,116,400 | — | — |
| 2021-05-20 | $26.20 | $103.86 | 813,100 | — | — |
| 2021-05-19 | $26.09 | $103.42 | 1,109,600 | — | — |
| 2021-05-18 | $26.14 | $103.62 | 1,460,100 | — | — |
| 2021-05-17 | $26.19 | $103.82 | 938,300 | — | — |
| 2021-05-14 | $26.26 | $104.10 | 1,639,500 | — | — |
| 2021-05-13 | $26.09 | $103.42 | 1,394,900 | — | — |
| 2021-05-12 | $25.27 | $100.17 | 2,175,900 | — | — |
| 2021-05-11 | $25.65 | $101.68 | 1,565,500 | — | — |
| 2021-05-10 | $26.03 | $103.18 | 1,478,800 | — | — |
| 2021-05-07 | $26.08 | $103.38 | 1,442,300 | — | — |
| 2021-05-06 | $25.93 | $102.79 | 1,842,600 | — | — |
| 2021-05-05 | $25.55 | $101.28 | 1,442,400 | — | — |
| 2021-05-04 | $25.62 | $101.56 | 2,603,000 | — | — |
| 2021-05-03 | $25.20 | $99.89 | 2,164,100 | — | — |
| 2021-04-30 | $24.62 | $97.59 | 5,777,600 | — | — |
| 2021-04-29 | $24.86 | $98.55 | 1,644,800 | — | — |
| 2021-04-28 | $24.44 | $96.88 | 1,682,900 | — | — |
| 2021-04-27 | $24.55 | $97.32 | 2,182,400 | — | — |
| 2021-04-26 | $24.33 | $96.44 | 3,011,700 | — | — |
| 2021-04-23 | $24.17 | $95.81 | 2,039,900 | — | — |
| 2021-04-22 | $23.76 | $94.19 | 1,946,800 | — | — |
| 2021-04-21 | $23.90 | $94.74 | 1,694,100 | — | — |
| 2021-04-20 | $23.70 | $93.95 | 1,784,600 | — | — |
| 2021-04-19 | $23.81 | $94.38 | 1,372,000 | — | — |
| 2021-04-16 | $23.73 | $94.07 | 1,780,900 | — | — |
| 2021-04-15 | $23.52 | $93.23 | 2,923,300 | — | — |
| 2021-04-14 | $23.41 | $92.80 | 2,485,000 | — | — |
| 2021-04-13 | $23.33 | $92.48 | 2,534,900 | — | — |
| 2021-04-12 | $23.47 | $93.04 | 2,403,600 | — | — |
| 2021-04-09 | $23.38 | $92.68 | 1,933,000 | — | — |
| 2021-04-08 | $23.34 | $92.52 | 2,628,800 | — | — |
| 2021-04-07 | $23.20 | $91.97 | 3,028,300 | — | — |
| 2021-04-06 | $22.91 | $90.82 | 3,043,400 | — | — |
| 2021-04-05 | $22.24 | $88.16 | 1,676,700 | — | — |
| 2021-04-01 | $21.90 | $86.81 | 2,074,700 | — | — |
| 2021-03-31 | $21.84 | $86.57 | 1,879,400 | — | — |
| 2021-03-30 | $22.26 | $88.24 | 1,217,500 | — | — |
| 2021-03-29 | $22.02 | $87.29 | 1,518,200 | — | — |
| 2021-03-26 | $22.22 | $88.08 | 1,354,600 | — | — |
| 2021-03-25 | $22.08 | $87.53 | 1,684,600 | — | — |
| 2021-03-24 | $21.56 | $85.46 | 1,881,200 | — | — |
| 2021-03-23 | $21.41 | $84.87 | 1,958,000 | — | — |
| 2021-03-22 | $21.61 | $85.66 | 1,157,800 | — | — |
| 2021-03-19 | $21.84 | $86.57 | 3,792,600 | — | — |
| 2021-03-18 | $22.26 | $88.24 | 1,724,700 | — | — |
| 2021-03-17 | $22.41 | $88.83 | 1,873,800 | — | — |
| 2021-03-16 | $22.12 | $87.68 | 1,470,100 | — | — |
| 2021-03-15 | $22.43 | $88.91 | 2,594,100 | — | — |
| 2021-03-12 | $22.17 | $87.88 | 2,121,500 | — | — |
| 2021-03-11 | $21.73 | $86.14 | 1,626,400 | — | — |
| 2021-03-10 | $21.63 | $85.74 | 1,607,000 | — | — |
| 2021-03-09 | $21.17 | $83.92 | 1,931,500 | — | — |
| 2021-03-08 | $21.30 | $84.43 | 2,484,500 | — | — |
| 2021-03-05 | $20.66 | $81.02 | 2,574,600 | — | — |
| 2021-03-04 | $20.15 | $79.02 | 2,271,800 | — | — |
| 2021-03-03 | $20.24 | $79.38 | 2,217,100 | — | — |
| 2021-03-02 | $19.96 | $78.28 | 2,208,000 | — | — |
| 2021-03-01 | $19.95 | $78.24 | 3,610,500 | — | — |
| 2021-02-26 | $19.33 | $75.81 | 2,795,400 | — | — |
| 2021-02-25 | $19.64 | $77.02 | 3,306,900 | — | — |
| 2021-02-24 | $20.50 | $80.40 | 2,028,500 | — | — |
| 2021-02-23 | $20.22 | $79.30 | 2,228,100 | — | — |
| 2021-02-22 | $20.07 | $78.71 | 1,756,100 | — | — |
| 2021-02-19 | $19.78 | $77.57 | 1,976,300 | — | — |
| 2021-02-18 | $19.60 | $76.87 | 1,528,900 | — | — |
| 2021-02-17 | $19.82 | $77.73 | 1,325,400 | — | — |
| 2021-02-16 | $19.91 | $78.08 | 1,400,800 | — | — |
| 2021-02-12 | $19.81 | $77.69 | 918,000 | — | — |
| 2021-02-11 | $20.11 | $78.87 | 1,763,100 | — | — |
| 2021-02-10 | $19.78 | $77.57 | 1,702,200 | — | — |
| 2021-02-09 | $19.71 | $77.30 | 1,417,400 | — | — |
| 2021-02-08 | $19.54 | $76.63 | 1,789,900 | — | — |
| 2021-02-05 | $19.34 | $75.85 | 1,188,600 | — | — |
| 2021-02-04 | $19.18 | $75.22 | 1,550,400 | — | — |
| 2021-02-03 | $18.81 | $73.77 | 1,140,900 | — | — |
| 2021-02-02 | $18.90 | $74.12 | 1,859,600 | — | — |
| 2021-02-01 | $18.30 | $71.77 | 2,865,900 | — | — |
| 2021-01-29 | $18.10 | $70.98 | 3,659,600 | — | — |
| 2021-01-28 | $18.37 | $72.04 | 2,588,000 | — | — |
| 2021-01-27 | $17.98 | $70.51 | 2,225,100 | — | — |
| 2021-01-26 | $18.53 | $72.67 | 2,522,200 | — | — |
| 2021-01-25 | $18.70 | $73.34 | 2,153,400 | — | — |
| 2021-01-22 | $18.39 | $72.12 | 1,803,700 | — | — |
| 2021-01-21 | $18.60 | $72.95 | 1,576,600 | — | — |
| 2021-01-20 | $19.22 | $75.38 | 1,508,000 | — | — |
| 2021-01-19 | $19.10 | $74.91 | 1,676,200 | — | — |
| 2021-01-15 | $18.86 | $73.97 | 2,304,900 | — | — |
| 2021-01-14 | $18.74 | $73.49 | 2,361,200 | — | — |
| 2021-01-13 | $18.60 | $72.95 | 7,692,400 | — | — |
| 2021-01-12 | $18.78 | $73.65 | 2,314,800 | — | — |
| 2021-01-11 | $18.90 | $74.12 | 966,000 | — | — |
| 2021-01-08 | $19.06 | $74.75 | 1,993,400 | — | — |
| 2021-01-07 | $19.17 | $75.18 | 1,658,300 | — | — |
| 2021-01-06 | $19.25 | $75.49 | 3,124,900 | — | — |
| 2021-01-05 | $18.25 | $71.57 | 1,404,400 | — | — |
| 2021-01-04 | $18.29 | $71.73 | 2,295,600 | — | — |