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
- 1992-10-30 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 | $21.13 | $23.96 | 1,261,500 | — | — |
| 2021-12-30 | $21.16 | $23.99 | 3,854,100 | — | — |
| 2021-12-29 | $20.78 | $23.56 | 1,978,500 | — | — |
| 2021-12-28 | $20.66 | $23.42 | 1,109,800 | — | — |
| 2021-12-27 | $20.74 | $23.51 | 1,490,900 | — | — |
| 2021-12-23 | $20.51 | $23.25 | 1,166,200 | — | — |
| 2021-12-22 | $20.31 | $23.03 | 1,365,800 | — | — |
| 2021-12-21 | $20.04 | $22.72 | 1,621,200 | — | — |
| 2021-12-20 | $19.50 | $22.11 | 1,934,400 | — | — |
| 2021-12-17 | $20.29 | $23.00 | 3,099,000 | — | — |
| 2021-12-16 | $20.49 | $23.23 | 1,658,500 | — | — |
| 2021-12-15 | $20.45 | $23.19 | 2,426,600 | — | — |
| 2021-12-14 | $20.37 | $23.09 | 2,606,400 | — | — |
| 2021-12-13 | $20.51 | $23.25 | 1,445,700 | — | — |
| 2021-12-10 | $20.71 | $23.48 | 1,770,400 | — | — |
| 2021-12-09 | $20.70 | $23.47 | 856,600 | — | — |
| 2021-12-08 | $20.94 | $23.74 | 1,127,700 | — | — |
| 2021-12-07 | $21.07 | $23.89 | 2,873,200 | — | — |
| 2021-12-06 | $20.94 | $23.74 | 1,239,800 | — | — |
| 2021-12-03 | $20.79 | $23.57 | 1,630,300 | — | — |
| 2021-12-02 | $21.02 | $23.83 | 2,972,800 | — | — |
| 2021-12-01 | $20.53 | $23.28 | 2,986,100 | — | — |
| 2021-11-30 | $20.37 | $23.09 | 2,594,500 | — | — |
| 2021-11-29 | $20.47 | $23.21 | 3,027,200 | — | — |
| 2021-11-26 | $20.81 | $23.59 | 1,257,000 | — | — |
| 2021-11-24 | $21.62 | $24.51 | 2,662,700 | — | — |
| 2021-11-23 | $21.45 | $24.32 | 1,991,700 | — | — |
| 2021-11-22 | $21.70 | $24.60 | 2,865,000 | — | — |
| 2021-11-19 | $21.45 | $24.32 | 1,490,000 | — | — |
| 2021-11-18 | $21.51 | $24.23 | 1,477,000 | — | — |
| 2021-11-17 | $21.61 | $24.34 | 2,158,800 | — | — |
| 2021-11-16 | $22.20 | $25.01 | 595,500 | — | — |
| 2021-11-15 | $22.31 | $25.13 | 1,102,400 | — | — |
| 2021-11-12 | $22.12 | $24.92 | 786,600 | — | — |
| 2021-11-11 | $22.45 | $25.29 | 1,095,800 | — | — |
| 2021-11-10 | $22.41 | $25.24 | 853,500 | — | — |
| 2021-11-09 | $22.27 | $25.08 | 815,700 | — | — |
| 2021-11-08 | $22.89 | $25.78 | 1,667,200 | — | — |
| 2021-11-05 | $22.77 | $25.65 | 1,442,600 | — | — |
| 2021-11-04 | $22.09 | $24.88 | 2,164,200 | — | — |
| 2021-11-03 | $22.57 | $25.42 | 2,384,200 | — | — |
| 2021-11-02 | $24.38 | $27.46 | 738,800 | — | — |
| 2021-11-01 | $24.43 | $27.52 | 1,333,900 | — | — |
| 2021-10-29 | $23.87 | $26.89 | 1,038,200 | — | — |
| 2021-10-28 | $23.88 | $26.90 | 1,084,100 | — | — |
| 2021-10-27 | $23.84 | $26.85 | 905,900 | — | — |
| 2021-10-26 | $24.21 | $27.27 | 639,800 | — | — |
| 2021-10-25 | $24.37 | $27.45 | 1,077,800 | — | — |
| 2021-10-22 | $24.33 | $27.40 | 763,300 | — | — |
| 2021-10-21 | $24.45 | $27.54 | 965,400 | — | — |
| 2021-10-20 | $24.37 | $27.45 | 2,191,400 | — | — |
| 2021-10-19 | $24.07 | $27.11 | 1,244,000 | — | — |
| 2021-10-18 | $24.05 | $27.09 | 863,200 | — | — |
| 2021-10-15 | $24.27 | $27.34 | 1,358,400 | — | — |
| 2021-10-14 | $24.28 | $27.35 | 1,728,400 | — | — |
| 2021-10-13 | $23.91 | $26.93 | 1,797,200 | — | — |
| 2021-10-12 | $23.47 | $26.44 | 892,100 | — | — |
| 2021-10-11 | $23.31 | $26.26 | 990,500 | — | — |
| 2021-10-08 | $23.32 | $26.27 | 940,200 | — | — |
| 2021-10-07 | $23.36 | $26.31 | 1,111,900 | — | — |
| 2021-10-06 | $23.10 | $26.02 | 861,000 | — | — |
| 2021-10-05 | $23.05 | $25.96 | 1,037,600 | — | — |
| 2021-10-04 | $23.20 | $26.13 | 1,383,800 | — | — |
| 2021-10-01 | $23.32 | $26.27 | 869,800 | — | — |
| 2021-09-30 | $22.72 | $25.59 | 1,011,600 | — | — |
| 2021-09-29 | $23.03 | $25.94 | 832,900 | — | — |
| 2021-09-28 | $22.66 | $25.52 | 1,208,300 | — | — |
| 2021-09-27 | $22.81 | $25.69 | 942,800 | — | — |
| 2021-09-24 | $22.30 | $25.12 | 675,100 | — | — |
| 2021-09-23 | $22.43 | $25.26 | 906,700 | — | — |
| 2021-09-22 | $22.21 | $25.02 | 613,400 | — | — |
| 2021-09-21 | $21.87 | $24.63 | 929,000 | — | — |
| 2021-09-20 | $22.02 | $24.80 | 1,822,500 | — | — |
| 2021-09-17 | $21.94 | $24.71 | 3,915,300 | — | — |
| 2021-09-16 | $21.96 | $24.74 | 1,096,000 | — | — |
| 2021-09-15 | $22.10 | $24.89 | 1,344,900 | — | — |
| 2021-09-14 | $21.98 | $24.76 | 1,705,100 | — | — |
| 2021-09-13 | $22.55 | $25.40 | 1,213,000 | — | — |
| 2021-09-10 | $22.17 | $24.97 | 1,238,300 | — | — |
| 2021-09-09 | $22.72 | $25.59 | 892,200 | — | — |
| 2021-09-08 | $22.63 | $25.49 | 859,200 | — | — |
| 2021-09-07 | $22.76 | $25.64 | 1,101,800 | — | — |
| 2021-09-03 | $23.17 | $26.10 | 840,400 | — | — |
| 2021-09-02 | $23.37 | $26.32 | 808,700 | — | — |
| 2021-09-01 | $23.40 | $26.36 | 865,700 | — | — |
| 2021-08-31 | $23.63 | $26.62 | 1,071,200 | — | — |
| 2021-08-30 | $23.57 | $26.55 | 810,800 | — | — |
| 2021-08-27 | $23.93 | $26.95 | 972,800 | — | — |
| 2021-08-26 | $23.49 | $26.46 | 795,100 | — | — |
| 2021-08-25 | $23.90 | $26.92 | 744,400 | — | — |
| 2021-08-24 | $23.76 | $26.76 | 1,106,900 | — | — |
| 2021-08-23 | $23.50 | $26.47 | 1,069,200 | — | — |
| 2021-08-20 | $23.53 | $26.50 | 1,052,100 | — | — |
| 2021-08-19 | $23.37 | $26.17 | 904,300 | — | — |
| 2021-08-18 | $23.67 | $26.50 | 1,191,300 | — | — |
| 2021-08-17 | $23.66 | $26.49 | 965,900 | — | — |
| 2021-08-16 | $23.89 | $26.75 | 1,814,000 | — | — |
| 2021-08-13 | $24.12 | $27.01 | 931,100 | — | — |
| 2021-08-12 | $24.26 | $27.16 | 2,786,400 | — | — |
| 2021-08-11 | $23.61 | $26.43 | 1,452,700 | — | — |
| 2021-08-10 | $23.18 | $25.95 | 964,800 | — | — |
| 2021-08-09 | $22.84 | $25.57 | 1,056,400 | — | — |
| 2021-08-06 | $22.97 | $25.72 | 975,300 | — | — |
| 2021-08-05 | $22.61 | $25.31 | 1,015,000 | — | — |
| 2021-08-04 | $21.95 | $24.58 | 970,300 | — | — |
| 2021-08-03 | $22.54 | $25.24 | 1,028,100 | — | — |
| 2021-08-02 | $22.41 | $25.09 | 1,356,400 | — | — |
| 2021-07-30 | $22.58 | $25.28 | 833,600 | — | — |
| 2021-07-29 | $22.70 | $25.42 | 575,300 | — | — |
| 2021-07-28 | $22.45 | $25.14 | 734,100 | — | — |
| 2021-07-27 | $22.16 | $24.81 | 787,800 | — | — |
| 2021-07-26 | $22.22 | $24.88 | 743,900 | — | — |
| 2021-07-23 | $22.21 | $24.87 | 426,800 | — | — |
| 2021-07-22 | $21.96 | $24.59 | 1,011,400 | — | — |
| 2021-07-21 | $22.20 | $24.86 | 677,300 | — | — |
| 2021-07-20 | $21.91 | $24.53 | 2,061,000 | — | — |
| 2021-07-19 | $21.37 | $23.93 | 1,593,100 | — | — |
| 2021-07-16 | $21.97 | $24.60 | 790,000 | — | — |
| 2021-07-15 | $22.21 | $24.87 | 1,003,200 | — | — |
| 2021-07-14 | $21.98 | $24.61 | 1,705,000 | — | — |
| 2021-07-13 | $21.81 | $24.42 | 1,977,200 | — | — |
| 2021-07-12 | $22.39 | $25.07 | 1,090,700 | — | — |
| 2021-07-09 | $22.17 | $24.82 | 1,824,400 | — | — |
| 2021-07-08 | $21.63 | $24.22 | 1,664,700 | — | — |
| 2021-07-07 | $21.94 | $24.56 | 1,007,500 | — | — |
| 2021-07-06 | $22.16 | $24.81 | 665,900 | — | — |
| 2021-07-02 | $22.54 | $25.24 | 1,070,200 | — | — |
| 2021-07-01 | $22.79 | $25.52 | 1,018,100 | — | — |
| 2021-06-30 | $22.25 | $24.91 | 1,117,600 | — | — |
| 2021-06-29 | $22.49 | $25.18 | 1,217,900 | — | — |
| 2021-06-28 | $22.88 | $25.62 | 1,668,900 | — | — |
| 2021-06-25 | $23.26 | $26.04 | 5,314,400 | — | — |
| 2021-06-24 | $23.07 | $25.83 | 1,607,300 | — | — |
| 2021-06-23 | $22.89 | $25.63 | 1,647,600 | — | — |
| 2021-06-22 | $22.78 | $25.50 | 1,430,400 | — | — |
| 2021-06-21 | $22.85 | $25.58 | 1,954,600 | — | — |
| 2021-06-18 | $22.22 | $24.88 | 3,051,000 | — | — |
| 2021-06-17 | $23.41 | $26.21 | 2,292,600 | — | — |
| 2021-06-16 | $24.05 | $26.93 | 1,507,400 | — | — |
| 2021-06-15 | $23.93 | $26.79 | 2,296,200 | — | — |
| 2021-06-14 | $23.31 | $26.10 | 1,640,100 | — | — |
| 2021-06-11 | $23.02 | $25.77 | 1,136,100 | — | — |
| 2021-06-10 | $22.68 | $25.39 | 832,700 | — | — |
| 2021-06-09 | $23.08 | $25.84 | 898,500 | — | — |
| 2021-06-08 | $23.37 | $26.17 | 1,178,100 | — | — |
| 2021-06-07 | $23.15 | $25.92 | 807,400 | — | — |
| 2021-06-04 | $22.94 | $25.68 | 1,055,300 | — | — |
| 2021-06-03 | $22.91 | $25.65 | 2,714,400 | — | — |
| 2021-06-02 | $22.98 | $25.73 | 1,624,700 | — | — |
| 2021-06-01 | $23.41 | $26.21 | 1,020,100 | — | — |
| 2021-05-28 | $23.35 | $26.14 | 858,000 | — | — |
| 2021-05-27 | $23.34 | $26.13 | 1,044,800 | — | — |
| 2021-05-26 | $23.25 | $26.03 | 1,715,900 | — | — |
| 2021-05-25 | $22.46 | $25.15 | 1,891,700 | — | — |
| 2021-05-24 | $22.81 | $25.54 | 958,200 | — | — |
| 2021-05-21 | $23.00 | $25.75 | 1,353,900 | — | — |
| 2021-05-20 | $22.69 | $25.25 | 976,100 | — | — |
| 2021-05-19 | $22.67 | $25.23 | 1,506,800 | — | — |
| 2021-05-18 | $22.82 | $25.39 | 792,700 | — | — |
| 2021-05-17 | $22.99 | $25.58 | 1,226,200 | — | — |
| 2021-05-14 | $22.97 | $25.56 | 858,700 | — | — |
| 2021-05-13 | $22.60 | $25.15 | 1,299,200 | — | — |
| 2021-05-12 | $21.72 | $24.17 | 1,332,300 | — | — |
| 2021-05-11 | $22.71 | $25.27 | 2,229,700 | — | — |
| 2021-05-10 | $22.99 | $25.58 | 3,486,500 | — | — |
| 2021-05-07 | $23.60 | $26.26 | 1,253,500 | — | — |
| 2021-05-06 | $23.09 | $25.69 | 2,107,100 | — | — |
| 2021-05-05 | $23.53 | $26.18 | 1,611,300 | — | — |
| 2021-05-04 | $24.70 | $27.48 | 1,548,900 | — | — |
| 2021-05-03 | $24.72 | $27.51 | 1,745,500 | — | — |
| 2021-04-30 | $24.64 | $27.42 | 1,018,500 | — | — |
| 2021-04-29 | $25.06 | $27.88 | 1,479,800 | — | — |
| 2021-04-28 | $24.92 | $27.73 | 985,500 | — | — |
| 2021-04-27 | $24.94 | $27.75 | 998,000 | — | — |
| 2021-04-26 | $24.72 | $27.51 | 1,551,600 | — | — |
| 2021-04-23 | $24.69 | $27.47 | 1,025,500 | — | — |
| 2021-04-22 | $24.18 | $26.91 | 788,000 | — | — |
| 2021-04-21 | $24.14 | $26.86 | 860,700 | — | — |
| 2021-04-20 | $23.73 | $26.40 | 1,131,700 | — | — |
| 2021-04-19 | $24.08 | $26.79 | 1,223,200 | — | — |
| 2021-04-16 | $23.84 | $26.53 | 991,400 | — | — |
| 2021-04-15 | $23.78 | $26.46 | 787,400 | — | — |
| 2021-04-14 | $23.59 | $26.25 | 517,100 | — | — |
| 2021-04-13 | $23.34 | $25.97 | 1,991,600 | — | — |
| 2021-04-12 | $23.47 | $26.12 | 918,300 | — | — |
| 2021-04-09 | $23.75 | $26.43 | 642,400 | — | — |
| 2021-04-08 | $23.61 | $26.27 | 1,040,900 | — | — |
| 2021-04-07 | $23.46 | $26.10 | 733,200 | — | — |
| 2021-04-06 | $23.43 | $26.07 | 1,165,800 | — | — |
| 2021-04-05 | $23.60 | $26.26 | 791,900 | — | — |
| 2021-04-01 | $23.26 | $25.88 | 696,800 | — | — |
| 2021-03-31 | $23.25 | $25.87 | 1,246,000 | — | — |
| 2021-03-30 | $22.96 | $25.55 | 869,400 | — | — |
| 2021-03-29 | $22.51 | $25.05 | 1,045,600 | — | — |
| 2021-03-26 | $22.76 | $25.33 | 1,045,500 | — | — |
| 2021-03-25 | $22.08 | $24.57 | 1,341,600 | — | — |
| 2021-03-24 | $21.63 | $24.07 | 1,346,200 | — | — |
| 2021-03-23 | $21.72 | $24.17 | 1,216,000 | — | — |
| 2021-03-22 | $22.12 | $24.61 | 1,233,100 | — | — |
| 2021-03-19 | $22.57 | $25.11 | 3,418,600 | — | — |
| 2021-03-18 | $22.87 | $25.45 | 1,445,600 | — | — |
| 2021-03-17 | $23.52 | $26.17 | 1,556,400 | — | — |
| 2021-03-16 | $23.20 | $25.81 | 1,335,500 | — | — |
| 2021-03-15 | $23.43 | $26.07 | 1,392,500 | — | — |
| 2021-03-12 | $23.14 | $25.75 | 1,038,100 | — | — |
| 2021-03-11 | $22.89 | $25.47 | 1,481,800 | — | — |
| 2021-03-10 | $22.64 | $25.19 | 1,568,600 | — | — |
| 2021-03-09 | $22.05 | $24.54 | 1,763,100 | — | — |
| 2021-03-08 | $21.76 | $24.21 | 2,246,200 | — | — |
| 2021-03-05 | $21.36 | $23.77 | 2,521,600 | — | — |
| 2021-03-04 | $21.04 | $23.41 | 1,929,500 | — | — |
| 2021-03-03 | $21.13 | $23.51 | 1,477,800 | — | — |
| 2021-03-02 | $21.08 | $23.46 | 1,741,700 | — | — |
| 2021-03-01 | $21.33 | $23.73 | 2,165,600 | — | — |
| 2021-02-26 | $20.40 | $22.70 | 2,557,600 | — | — |
| 2021-02-25 | $20.55 | $22.87 | 2,753,400 | — | — |
| 2021-02-24 | $21.30 | $23.70 | 1,823,200 | — | — |
| 2021-02-23 | $20.81 | $23.16 | 2,185,600 | — | — |
| 2021-02-22 | $20.28 | $22.57 | 2,324,800 | — | — |
| 2021-02-19 | $20.89 | $23.24 | 1,541,100 | — | — |
| 2021-02-18 | $20.39 | $22.55 | 1,241,800 | — | — |
| 2021-02-17 | $20.74 | $22.94 | 1,019,300 | — | — |
| 2021-02-16 | $20.90 | $23.11 | 968,900 | — | — |
| 2021-02-12 | $20.47 | $22.64 | 853,800 | — | — |
| 2021-02-11 | $20.62 | $22.80 | 910,100 | — | — |
| 2021-02-10 | $20.82 | $23.02 | 2,063,500 | — | — |
| 2021-02-09 | $20.72 | $22.91 | 940,900 | — | — |
| 2021-02-08 | $20.61 | $22.79 | 1,940,400 | — | — |
| 2021-02-05 | $20.17 | $22.31 | 1,097,400 | — | — |
| 2021-02-04 | $20.11 | $22.24 | 1,016,300 | — | — |
| 2021-02-03 | $19.50 | $21.56 | 1,054,500 | — | — |
| 2021-02-02 | $19.74 | $21.83 | 1,287,900 | — | — |
| 2021-02-01 | $19.64 | $21.72 | 1,064,800 | — | — |
| 2021-01-29 | $19.20 | $21.23 | 1,057,300 | — | — |
| 2021-01-28 | $20.08 | $22.21 | 1,079,500 | — | — |
| 2021-01-27 | $19.58 | $21.65 | 1,419,500 | — | — |
| 2021-01-26 | $20.32 | $22.47 | 850,800 | — | — |
| 2021-01-25 | $20.86 | $23.07 | 1,144,500 | — | — |
| 2021-01-22 | $20.67 | $22.86 | 2,298,400 | — | — |
| 2021-01-21 | $21.52 | $23.80 | 2,008,000 | — | — |
| 2021-01-20 | $21.96 | $24.29 | 1,442,000 | — | — |
| 2021-01-19 | $21.58 | $23.87 | 1,716,000 | — | — |
| 2021-01-15 | $21.69 | $23.99 | 2,052,000 | — | — |
| 2021-01-14 | $21.98 | $24.31 | 1,031,400 | — | — |
| 2021-01-13 | $21.41 | $23.68 | 880,700 | — | — |
| 2021-01-12 | $21.56 | $23.84 | 1,239,600 | — | — |
| 2021-01-11 | $21.35 | $23.61 | 852,000 | — | — |
| 2021-01-08 | $21.20 | $23.44 | 1,022,000 | — | — |
| 2021-01-07 | $21.56 | $23.84 | 1,175,300 | — | — |
| 2021-01-06 | $20.84 | $23.05 | 1,573,300 | — | — |
| 2021-01-05 | $19.97 | $22.08 | 909,000 | — | — |
| 2021-01-04 | $19.47 | $21.53 | 1,092,700 | — | — |