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
- 1995-06-12 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 | $24.97 | $29.71 | 1,788,500 | — | — |
| 2021-12-30 | $25.00 | $29.74 | 1,939,900 | — | — |
| 2021-12-29 | $24.56 | $29.22 | 1,816,500 | — | — |
| 2021-12-28 | $25.06 | $29.81 | 1,172,200 | — | — |
| 2021-12-27 | $25.17 | $29.94 | 1,266,900 | — | — |
| 2021-12-23 | $25.02 | $29.77 | 1,225,800 | — | — |
| 2021-12-22 | $24.89 | $29.61 | 1,441,000 | — | — |
| 2021-12-21 | $24.61 | $29.28 | 1,575,200 | — | — |
| 2021-12-20 | $24.08 | $28.65 | 1,989,600 | — | — |
| 2021-12-17 | $24.40 | $29.03 | 4,656,700 | — | — |
| 2021-12-16 | $23.88 | $28.41 | 4,264,600 | — | — |
| 2021-12-15 | $22.09 | $26.28 | 3,776,600 | — | — |
| 2021-12-14 | $22.33 | $26.57 | 3,303,100 | — | — |
| 2021-12-13 | $23.14 | $27.53 | 2,033,600 | — | — |
| 2021-12-10 | $23.40 | $27.84 | 1,885,500 | — | — |
| 2021-12-09 | $23.90 | $28.43 | 1,690,500 | — | — |
| 2021-12-08 | $24.80 | $29.50 | 1,412,800 | — | — |
| 2021-12-07 | $24.44 | $29.08 | 1,324,000 | — | — |
| 2021-12-06 | $24.13 | $28.71 | 1,540,000 | — | — |
| 2021-12-03 | $23.71 | $28.21 | 2,294,200 | — | — |
| 2021-12-02 | $23.86 | $28.39 | 2,183,800 | — | — |
| 2021-12-01 | $24.06 | $28.62 | 2,479,100 | — | — |
| 2021-11-30 | $25.54 | $30.39 | 1,878,100 | — | — |
| 2021-11-29 | $25.55 | $30.40 | 1,358,600 | — | — |
| 2021-11-26 | $25.79 | $30.68 | 1,131,800 | — | — |
| 2021-11-24 | $26.41 | $31.42 | 1,551,400 | — | — |
| 2021-11-23 | $26.18 | $31.15 | 2,507,200 | — | — |
| 2021-11-22 | $25.96 | $30.88 | 2,954,900 | — | — |
| 2021-11-19 | $26.78 | $31.86 | 1,516,500 | — | — |
| 2021-11-18 | $27.41 | $32.49 | 1,057,000 | — | — |
| 2021-11-17 | $27.77 | $32.92 | 2,014,400 | — | — |
| 2021-11-16 | $27.59 | $32.70 | 1,647,400 | — | — |
| 2021-11-15 | $27.79 | $32.94 | 1,405,700 | — | — |
| 2021-11-12 | $27.75 | $32.89 | 1,353,600 | — | — |
| 2021-11-11 | $27.75 | $32.89 | 2,377,200 | — | — |
| 2021-11-10 | $26.82 | $31.79 | 3,560,400 | — | — |
| 2021-11-09 | $26.77 | $31.73 | 1,930,100 | — | — |
| 2021-11-08 | $26.45 | $31.35 | 1,494,800 | — | — |
| 2021-11-05 | $25.99 | $30.81 | 1,636,900 | — | — |
| 2021-11-04 | $25.13 | $29.79 | 2,123,800 | — | — |
| 2021-11-03 | $25.77 | $30.55 | 1,901,500 | — | — |
| 2021-11-02 | $25.55 | $30.29 | 1,102,200 | — | — |
| 2021-11-01 | $25.85 | $30.64 | 1,050,800 | — | — |
| 2021-10-29 | $25.61 | $30.36 | 1,501,200 | — | — |
| 2021-10-28 | $26.24 | $31.10 | 1,209,000 | — | — |
| 2021-10-27 | $26.46 | $31.36 | 1,370,000 | — | — |
| 2021-10-26 | $26.40 | $31.29 | 1,135,000 | — | — |
| 2021-10-25 | $26.53 | $31.45 | 1,305,500 | — | — |
| 2021-10-22 | $26.03 | $30.86 | 1,867,000 | — | — |
| 2021-10-21 | $25.76 | $30.54 | 1,414,500 | — | — |
| 2021-10-20 | $25.90 | $30.70 | 1,890,400 | — | — |
| 2021-10-19 | $25.30 | $29.99 | 1,672,400 | — | — |
| 2021-10-18 | $24.71 | $29.29 | 1,301,400 | — | — |
| 2021-10-15 | $25.17 | $29.84 | 1,634,600 | — | — |
| 2021-10-14 | $25.56 | $30.30 | 1,724,500 | — | — |
| 2021-10-13 | $25.06 | $29.71 | 2,153,400 | — | — |
| 2021-10-12 | $24.28 | $28.78 | 1,726,100 | — | — |
| 2021-10-11 | $23.71 | $28.11 | 1,093,800 | — | — |
| 2021-10-08 | $23.99 | $28.44 | 1,851,300 | — | — |
| 2021-10-07 | $23.87 | $28.29 | 1,899,000 | — | — |
| 2021-10-06 | $23.71 | $28.11 | 2,565,000 | — | — |
| 2021-10-05 | $23.03 | $27.30 | 2,560,600 | — | — |
| 2021-10-04 | $23.32 | $27.64 | 1,881,800 | — | — |
| 2021-10-01 | $23.18 | $27.48 | 1,509,600 | — | — |
| 2021-09-30 | $23.27 | $27.58 | 1,942,400 | — | — |
| 2021-09-29 | $22.96 | $27.22 | 2,769,200 | — | — |
| 2021-09-28 | $23.72 | $28.12 | 1,881,800 | — | — |
| 2021-09-27 | $23.66 | $28.05 | 1,215,900 | — | — |
| 2021-09-24 | $23.44 | $27.78 | 1,616,500 | — | — |
| 2021-09-23 | $23.63 | $28.01 | 2,365,300 | — | — |
| 2021-09-22 | $24.25 | $28.75 | 2,033,100 | — | — |
| 2021-09-21 | $24.27 | $28.77 | 1,490,900 | — | — |
| 2021-09-20 | $24.23 | $28.72 | 1,686,900 | — | — |
| 2021-09-17 | $24.39 | $28.91 | 2,534,700 | — | — |
| 2021-09-16 | $24.64 | $29.21 | 2,956,800 | — | — |
| 2021-09-15 | $25.85 | $30.64 | 1,166,700 | — | — |
| 2021-09-14 | $26.00 | $30.82 | 1,927,500 | — | — |
| 2021-09-13 | $25.87 | $30.67 | 1,663,000 | — | — |
| 2021-09-10 | $25.17 | $29.84 | 1,301,300 | — | — |
| 2021-09-09 | $25.65 | $30.40 | 1,557,000 | — | — |
| 2021-09-08 | $25.90 | $30.70 | 1,673,000 | — | — |
| 2021-09-07 | $25.73 | $30.50 | 1,646,400 | — | — |
| 2021-09-03 | $26.62 | $31.55 | 2,057,500 | — | — |
| 2021-09-02 | $25.75 | $30.52 | 986,700 | — | — |
| 2021-09-01 | $25.80 | $30.58 | 1,058,700 | — | — |
| 2021-08-31 | $25.94 | $30.75 | 1,443,100 | — | — |
| 2021-08-30 | $25.57 | $30.31 | 1,389,100 | — | — |
| 2021-08-27 | $25.83 | $30.62 | 1,858,400 | — | — |
| 2021-08-26 | $24.73 | $29.31 | 1,435,900 | — | — |
| 2021-08-25 | $25.00 | $29.63 | 1,288,600 | — | — |
| 2021-08-24 | $25.43 | $30.14 | 1,463,300 | — | — |
| 2021-08-23 | $25.41 | $30.12 | 2,080,500 | — | — |
| 2021-08-20 | $23.93 | $28.37 | 1,524,300 | — | — |
| 2021-08-19 | $24.12 | $28.47 | 2,721,800 | — | — |
| 2021-08-18 | $24.65 | $29.10 | 2,841,400 | — | — |
| 2021-08-17 | $25.44 | $30.03 | 1,465,700 | — | — |
| 2021-08-16 | $25.88 | $30.55 | 1,411,600 | — | — |
| 2021-08-13 | $26.51 | $31.29 | 1,660,400 | — | — |
| 2021-08-12 | $25.97 | $30.66 | 1,927,500 | — | — |
| 2021-08-11 | $26.53 | $31.32 | 3,523,600 | — | — |
| 2021-08-10 | $25.23 | $29.78 | 2,504,000 | — | — |
| 2021-08-09 | $25.50 | $30.10 | 3,922,500 | — | — |
| 2021-08-06 | $26.74 | $31.57 | 2,025,300 | — | — |
| 2021-08-05 | $27.31 | $32.24 | 1,373,500 | — | — |
| 2021-08-04 | $27.59 | $32.57 | 1,444,600 | — | — |
| 2021-08-03 | $27.94 | $32.98 | 1,277,700 | — | — |
| 2021-08-02 | $27.72 | $32.72 | 817,500 | — | — |
| 2021-07-30 | $28.07 | $33.14 | 1,114,000 | — | — |
| 2021-07-29 | $28.28 | $33.38 | 2,199,700 | — | — |
| 2021-07-28 | $27.72 | $32.72 | 1,541,100 | — | — |
| 2021-07-27 | $26.89 | $31.74 | 1,190,100 | — | — |
| 2021-07-26 | $27.11 | $32.00 | 1,031,800 | — | — |
| 2021-07-23 | $26.85 | $31.70 | 1,254,600 | — | — |
| 2021-07-22 | $26.93 | $31.79 | 1,524,900 | — | — |
| 2021-07-21 | $27.05 | $31.93 | 1,858,300 | — | — |
| 2021-07-20 | $26.26 | $31.00 | 1,855,600 | — | — |
| 2021-07-19 | $26.19 | $30.92 | 4,433,800 | — | — |
| 2021-07-16 | $27.11 | $32.00 | 2,220,100 | — | — |
| 2021-07-15 | $28.48 | $33.62 | 1,412,800 | — | — |
| 2021-07-14 | $28.64 | $33.81 | 2,237,900 | — | — |
| 2021-07-13 | $28.35 | $33.47 | 1,553,800 | — | — |
| 2021-07-12 | $27.95 | $32.99 | 1,846,300 | — | — |
| 2021-07-09 | $28.50 | $33.64 | 1,941,200 | — | — |
| 2021-07-08 | $27.57 | $32.55 | 2,989,700 | — | — |
| 2021-07-07 | $28.15 | $33.23 | 1,591,200 | — | — |
| 2021-07-06 | $28.42 | $33.55 | 1,961,500 | — | — |
| 2021-07-02 | $28.84 | $34.04 | 1,586,300 | — | — |
| 2021-07-01 | $28.41 | $33.54 | 1,415,700 | — | — |
| 2021-06-30 | $28.57 | $33.73 | 1,806,200 | — | — |
| 2021-06-29 | $28.18 | $33.27 | 2,241,700 | — | — |
| 2021-06-28 | $28.15 | $33.23 | 1,507,600 | — | — |
| 2021-06-25 | $28.33 | $33.44 | 1,915,700 | — | — |
| 2021-06-24 | $28.62 | $33.78 | 2,348,500 | — | — |
| 2021-06-23 | $28.65 | $33.82 | 1,803,100 | — | — |
| 2021-06-22 | $28.75 | $33.94 | 2,569,100 | — | — |
| 2021-06-21 | $28.71 | $33.89 | 2,328,600 | — | — |
| 2021-06-18 | $28.24 | $33.34 | 3,837,400 | — | — |
| 2021-06-17 | $28.88 | $34.09 | 5,640,300 | — | — |
| 2021-06-16 | $30.49 | $35.99 | 2,500,600 | — | — |
| 2021-06-15 | $30.57 | $36.09 | 3,237,100 | — | — |
| 2021-06-14 | $31.43 | $37.10 | 2,313,600 | — | — |
| 2021-06-11 | $31.52 | $37.21 | 2,236,600 | — | — |
| 2021-06-10 | $32.32 | $38.15 | 2,769,800 | — | — |
| 2021-06-09 | $31.56 | $37.26 | 2,398,600 | — | — |
| 2021-06-08 | $30.95 | $36.53 | 3,092,700 | — | — |
| 2021-06-07 | $32.08 | $37.87 | 1,875,300 | — | — |
| 2021-06-04 | $32.31 | $38.14 | 2,154,200 | — | — |
| 2021-06-03 | $31.92 | $37.68 | 2,856,700 | — | — |
| 2021-06-02 | $33.33 | $39.34 | 2,465,800 | — | — |
| 2021-06-01 | $33.73 | $39.82 | 2,689,000 | — | — |
| 2021-05-28 | $33.64 | $39.71 | 2,039,900 | — | — |
| 2021-05-27 | $33.84 | $39.95 | 1,455,100 | — | — |
| 2021-05-26 | $33.42 | $39.45 | 2,197,500 | — | — |
| 2021-05-25 | $33.97 | $40.10 | 2,326,900 | — | — |
| 2021-05-24 | $33.90 | $40.02 | 1,542,400 | — | — |
| 2021-05-21 | $33.71 | $39.79 | 2,675,300 | — | — |
| 2021-05-20 | $33.81 | $39.83 | 2,440,800 | — | — |
| 2021-05-19 | $33.07 | $38.96 | 2,529,900 | — | — |
| 2021-05-18 | $33.77 | $39.78 | 2,552,700 | — | — |
| 2021-05-17 | $33.77 | $39.78 | 4,698,400 | — | — |
| 2021-05-14 | $30.95 | $36.46 | 3,863,400 | — | — |
| 2021-05-13 | $29.82 | $35.13 | 10,087,300 | — | — |
| 2021-05-12 | $33.36 | $39.30 | 2,615,500 | — | — |
| 2021-05-11 | $34.66 | $40.83 | 2,814,400 | — | — |
| 2021-05-10 | $34.47 | $40.61 | 3,322,500 | — | — |
| 2021-05-07 | $34.99 | $41.22 | 1,874,600 | — | — |
| 2021-05-06 | $34.75 | $40.94 | 4,157,200 | — | — |
| 2021-05-05 | $33.13 | $39.03 | 1,361,000 | — | — |
| 2021-05-04 | $33.12 | $39.02 | 2,213,700 | — | — |
| 2021-05-03 | $33.60 | $39.58 | 2,401,700 | — | — |
| 2021-04-30 | $31.82 | $37.48 | 1,907,800 | — | — |
| 2021-04-29 | $32.39 | $38.16 | 2,356,400 | — | — |
| 2021-04-28 | $32.98 | $38.85 | 1,707,100 | — | — |
| 2021-04-27 | $32.60 | $38.40 | 1,676,000 | — | — |
| 2021-04-26 | $33.38 | $39.32 | 1,657,600 | — | — |
| 2021-04-23 | $33.77 | $39.78 | 1,135,900 | — | — |
| 2021-04-22 | $33.85 | $39.88 | 1,599,000 | — | — |
| 2021-04-21 | $34.74 | $40.92 | 2,070,700 | — | — |
| 2021-04-20 | $33.74 | $39.75 | 2,174,800 | — | — |
| 2021-04-19 | $33.28 | $39.20 | 1,517,900 | — | — |
| 2021-04-16 | $33.79 | $39.80 | 2,172,600 | — | — |
| 2021-04-15 | $34.04 | $40.10 | 2,960,600 | — | — |
| 2021-04-14 | $32.46 | $38.24 | 1,422,200 | — | — |
| 2021-04-13 | $33.12 | $39.02 | 1,347,000 | — | — |
| 2021-04-12 | $32.52 | $38.31 | 1,401,800 | — | — |
| 2021-04-09 | $33.52 | $39.49 | 1,721,100 | — | — |
| 2021-04-08 | $33.59 | $39.57 | 2,111,500 | — | — |
| 2021-04-07 | $32.18 | $37.91 | 1,446,200 | — | — |
| 2021-04-06 | $32.59 | $38.39 | 2,055,300 | — | — |
| 2021-04-05 | $31.33 | $36.91 | 1,560,500 | — | — |
| 2021-04-01 | $31.36 | $36.94 | 1,738,200 | — | — |
| 2021-03-31 | $30.03 | $35.38 | 2,103,100 | — | — |
| 2021-03-30 | $29.34 | $34.56 | 2,651,700 | — | — |
| 2021-03-29 | $30.34 | $35.74 | 2,377,600 | — | — |
| 2021-03-26 | $30.76 | $36.24 | 1,170,900 | — | — |
| 2021-03-25 | $30.49 | $35.92 | 1,906,700 | — | — |
| 2021-03-24 | $30.46 | $35.88 | 2,253,400 | — | — |
| 2021-03-23 | $30.70 | $36.16 | 3,844,200 | — | — |
| 2021-03-22 | $33.05 | $38.93 | 1,181,700 | — | — |
| 2021-03-19 | $33.32 | $39.25 | 3,129,800 | — | — |
| 2021-03-18 | $33.46 | $39.42 | 2,150,300 | — | — |
| 2021-03-17 | $34.49 | $40.63 | 2,899,500 | — | — |
| 2021-03-16 | $33.24 | $39.16 | 1,791,500 | — | — |
| 2021-03-15 | $33.70 | $39.70 | 2,937,500 | — | — |
| 2021-03-12 | $32.07 | $37.78 | 2,872,000 | — | — |
| 2021-03-11 | $31.60 | $37.23 | 2,019,300 | — | — |
| 2021-03-10 | $31.06 | $36.59 | 2,559,400 | — | — |
| 2021-03-09 | $30.82 | $36.31 | 3,513,000 | — | — |
| 2021-03-08 | $29.73 | $35.02 | 2,469,000 | — | — |
| 2021-03-05 | $30.85 | $36.34 | 3,670,100 | — | — |
| 2021-03-04 | $30.91 | $36.41 | 3,898,300 | — | — |
| 2021-03-03 | $31.77 | $37.43 | 2,687,100 | — | — |
| 2021-03-02 | $33.12 | $39.02 | 2,772,700 | — | — |
| 2021-03-01 | $32.02 | $37.72 | 3,188,100 | — | — |
| 2021-02-26 | $33.02 | $38.90 | 3,908,500 | — | — |
| 2021-02-25 | $35.43 | $41.65 | 4,223,100 | — | — |
| 2021-02-24 | $36.78 | $43.24 | 5,252,100 | — | — |
| 2021-02-23 | $34.61 | $40.69 | 3,094,800 | — | — |
| 2021-02-22 | $34.66 | $40.75 | 4,527,200 | — | — |
| 2021-02-19 | $32.49 | $38.20 | 2,357,100 | — | — |
| 2021-02-18 | $32.04 | $37.67 | 2,439,600 | — | — |
| 2021-02-17 | $31.86 | $37.46 | 3,516,400 | — | — |
| 2021-02-16 | $32.74 | $38.49 | 2,605,300 | — | — |
| 2021-02-12 | $33.33 | $39.19 | 2,299,500 | — | — |
| 2021-02-11 | $32.73 | $38.48 | 1,838,100 | — | — |
| 2021-02-10 | $33.25 | $39.09 | 2,356,100 | — | — |
| 2021-02-09 | $33.05 | $38.86 | 2,214,500 | — | — |
| 2021-02-08 | $33.28 | $39.13 | 2,912,700 | — | — |
| 2021-02-05 | $32.06 | $37.69 | 3,052,900 | — | — |
| 2021-02-04 | $31.62 | $37.18 | 4,027,100 | — | — |
| 2021-02-03 | $31.59 | $37.14 | 3,144,000 | — | — |
| 2021-02-02 | $31.50 | $37.03 | 8,884,200 | — | — |
| 2021-02-01 | $36.38 | $42.77 | 17,984,300 | — | — |
| 2021-01-29 | $32.46 | $38.16 | 6,722,000 | — | — |
| 2021-01-28 | $31.28 | $36.78 | 8,466,300 | — | — |
| 2021-01-27 | $28.12 | $33.06 | 3,446,600 | — | — |
| 2021-01-26 | $29.90 | $35.15 | 1,658,000 | — | — |
| 2021-01-25 | $29.75 | $34.98 | 2,276,500 | — | — |
| 2021-01-22 | $30.22 | $35.53 | 2,638,500 | — | — |
| 2021-01-21 | $30.83 | $36.25 | 3,199,300 | — | — |
| 2021-01-20 | $31.82 | $37.41 | 5,221,200 | — | — |
| 2021-01-19 | $29.53 | $34.72 | 4,625,200 | — | — |
| 2021-01-15 | $29.33 | $34.48 | 4,403,600 | — | — |
| 2021-01-14 | $31.17 | $36.65 | 4,820,200 | — | — |
| 2021-01-13 | $31.99 | $37.61 | 4,028,800 | — | — |
| 2021-01-12 | $34.02 | $40.00 | 2,446,500 | — | — |
| 2021-01-11 | $34.27 | $40.29 | 2,422,300 | — | — |
| 2021-01-08 | $35.41 | $41.63 | 4,838,100 | — | — |
| 2021-01-07 | $38.30 | $45.03 | 2,035,000 | — | — |
| 2021-01-06 | $38.02 | $44.70 | 3,425,400 | — | — |
| 2021-01-05 | $38.20 | $44.91 | 3,199,000 | — | — |
| 2021-01-04 | $37.33 | $43.89 | 4,613,500 | — | — |