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
- 1992-12-16 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 | $29.48 | $34.36 | 968,200 | — | — |
| 2021-12-30 | $29.62 | $34.52 | 1,007,200 | — | — |
| 2021-12-29 | $30.76 | $35.85 | 1,413,500 | — | — |
| 2021-12-28 | $30.43 | $35.47 | 1,547,900 | — | — |
| 2021-12-27 | $31.19 | $36.35 | 1,655,400 | — | — |
| 2021-12-23 | $29.00 | $33.80 | 1,294,700 | — | — |
| 2021-12-22 | $29.15 | $33.97 | 1,813,700 | — | — |
| 2021-12-21 | $28.98 | $33.78 | 2,729,100 | — | — |
| 2021-12-20 | $27.26 | $31.77 | 3,722,200 | — | — |
| 2021-12-17 | $27.06 | $31.54 | 12,270,400 | — | — |
| 2021-12-16 | $27.74 | $32.33 | 3,579,200 | — | — |
| 2021-12-15 | $29.64 | $34.55 | 3,911,100 | — | — |
| 2021-12-14 | $29.22 | $34.06 | 2,704,700 | — | — |
| 2021-12-13 | $30.18 | $35.18 | 3,041,800 | — | — |
| 2021-12-10 | $32.76 | $38.18 | 4,693,600 | — | — |
| 2021-12-09 | $31.54 | $36.76 | 2,171,700 | — | — |
| 2021-12-08 | $31.94 | $37.23 | 2,754,400 | — | — |
| 2021-12-07 | $31.53 | $36.75 | 2,834,700 | — | — |
| 2021-12-06 | $29.38 | $34.24 | 2,386,200 | — | — |
| 2021-12-03 | $28.08 | $32.73 | 2,506,000 | — | — |
| 2021-12-02 | $28.17 | $32.83 | 3,625,800 | — | — |
| 2021-12-01 | $27.18 | $31.68 | 3,694,800 | — | — |
| 2021-11-30 | $29.00 | $33.80 | 3,142,000 | — | — |
| 2021-11-29 | $30.20 | $35.20 | 2,830,700 | — | — |
| 2021-11-26 | $28.67 | $33.42 | 3,082,200 | — | — |
| 2021-11-24 | $33.31 | $38.82 | 2,078,500 | — | — |
| 2021-11-23 | $31.99 | $37.28 | 3,081,800 | — | — |
| 2021-11-22 | $30.40 | $35.43 | 2,870,500 | — | — |
| 2021-11-19 | $30.20 | $35.20 | 3,397,000 | — | — |
| 2021-11-18 | $32.92 | $38.37 | 1,953,700 | — | — |
| 2021-11-17 | $32.86 | $38.30 | 2,364,000 | — | — |
| 2021-11-16 | $34.40 | $40.09 | 1,433,000 | — | — |
| 2021-11-15 | $34.75 | $40.50 | 1,691,100 | — | — |
| 2021-11-12 | $34.54 | $40.26 | 1,530,100 | — | — |
| 2021-11-11 | $34.98 | $40.77 | 1,273,300 | — | — |
| 2021-11-10 | $34.11 | $39.76 | 2,527,900 | — | — |
| 2021-11-09 | $37.37 | $43.56 | 1,867,800 | — | — |
| 2021-11-08 | $37.66 | $43.89 | 2,204,600 | — | — |
| 2021-11-05 | $37.04 | $43.17 | 2,530,100 | — | — |
| 2021-11-04 | $35.51 | $41.39 | 2,536,100 | — | — |
| 2021-11-03 | $35.12 | $40.93 | 2,152,400 | — | — |
| 2021-11-02 | $36.45 | $42.48 | 2,665,300 | — | — |
| 2021-11-01 | $36.64 | $42.70 | 3,319,500 | — | — |
| 2021-10-29 | $34.32 | $40.00 | 5,793,700 | — | — |
| 2021-10-28 | $32.09 | $37.40 | 2,354,700 | — | — |
| 2021-10-27 | $32.26 | $37.60 | 3,102,100 | — | — |
| 2021-10-26 | $33.63 | $39.20 | 3,341,700 | — | — |
| 2021-10-25 | $32.63 | $38.03 | 2,807,900 | — | — |
| 2021-10-22 | $30.80 | $35.90 | 1,747,300 | — | — |
| 2021-10-21 | $29.76 | $34.67 | 1,581,400 | — | — |
| 2021-10-20 | $30.81 | $35.90 | 1,550,200 | — | — |
| 2021-10-19 | $30.09 | $35.06 | 1,901,200 | — | — |
| 2021-10-18 | $30.01 | $34.97 | 2,870,700 | — | — |
| 2021-10-15 | $29.09 | $33.89 | 2,544,200 | — | — |
| 2021-10-14 | $29.37 | $34.22 | 2,012,600 | — | — |
| 2021-10-13 | $29.26 | $34.09 | 2,555,600 | — | — |
| 2021-10-12 | $29.48 | $34.35 | 2,228,400 | — | — |
| 2021-10-11 | $30.63 | $35.69 | 2,054,500 | — | — |
| 2021-10-08 | $30.33 | $35.34 | 2,915,900 | — | — |
| 2021-10-07 | $30.31 | $35.31 | 3,365,600 | — | — |
| 2021-10-06 | $28.41 | $33.10 | 2,754,300 | — | — |
| 2021-10-05 | $29.46 | $34.32 | 3,146,500 | — | — |
| 2021-10-04 | $28.94 | $33.72 | 3,580,600 | — | — |
| 2021-10-01 | $27.86 | $32.46 | 2,321,300 | — | — |
| 2021-09-30 | $26.38 | $30.74 | 2,765,800 | — | — |
| 2021-09-29 | $26.39 | $30.75 | 2,556,900 | — | — |
| 2021-09-28 | $25.56 | $29.78 | 4,665,100 | — | — |
| 2021-09-27 | $26.38 | $30.74 | 3,689,000 | — | — |
| 2021-09-24 | $24.13 | $28.11 | 1,859,200 | — | — |
| 2021-09-23 | $23.87 | $27.81 | 1,926,900 | — | — |
| 2021-09-22 | $22.76 | $26.52 | 2,219,000 | — | — |
| 2021-09-21 | $21.45 | $24.99 | 2,315,400 | — | — |
| 2021-09-20 | $21.58 | $25.14 | 2,863,300 | — | — |
| 2021-09-17 | $22.38 | $26.08 | 5,196,700 | — | — |
| 2021-09-16 | $22.61 | $26.34 | 2,595,500 | — | — |
| 2021-09-15 | $23.02 | $26.82 | 4,173,800 | — | — |
| 2021-09-14 | $20.26 | $23.61 | 2,343,900 | — | — |
| 2021-09-13 | $20.74 | $24.16 | 2,634,100 | — | — |
| 2021-09-10 | $19.83 | $23.10 | 1,745,800 | — | — |
| 2021-09-09 | $19.80 | $23.07 | 2,142,400 | — | — |
| 2021-09-08 | $19.52 | $22.74 | 2,265,900 | — | — |
| 2021-09-07 | $19.56 | $22.79 | 1,447,100 | — | — |
| 2021-09-03 | $19.69 | $22.94 | 1,684,200 | — | — |
| 2021-09-02 | $20.14 | $23.47 | 2,558,300 | — | — |
| 2021-09-01 | $18.85 | $21.96 | 1,772,100 | — | — |
| 2021-08-31 | $19.10 | $22.25 | 2,490,800 | — | — |
| 2021-08-30 | $18.87 | $21.99 | 1,890,900 | — | — |
| 2021-08-27 | $19.04 | $22.18 | 2,638,700 | — | — |
| 2021-08-26 | $17.51 | $20.40 | 2,456,900 | — | — |
| 2021-08-25 | $17.81 | $20.75 | 2,023,000 | — | — |
| 2021-08-24 | $17.40 | $20.27 | 2,658,300 | — | — |
| 2021-08-23 | $16.62 | $19.36 | 2,534,500 | — | — |
| 2021-08-20 | $15.26 | $17.78 | 2,842,600 | — | — |
| 2021-08-19 | $15.30 | $17.83 | 3,936,100 | — | — |
| 2021-08-18 | $15.75 | $18.35 | 2,689,500 | — | — |
| 2021-08-17 | $16.57 | $19.31 | 1,947,500 | — | — |
| 2021-08-16 | $16.91 | $19.70 | 2,762,200 | — | — |
| 2021-08-13 | $17.91 | $20.87 | 1,829,500 | — | — |
| 2021-08-12 | $18.97 | $22.10 | 1,838,300 | — | — |
| 2021-08-11 | $19.00 | $22.14 | 2,042,400 | — | — |
| 2021-08-10 | $18.76 | $21.86 | 2,426,100 | — | — |
| 2021-08-09 | $17.78 | $20.72 | 2,725,200 | — | — |
| 2021-08-06 | $18.67 | $21.75 | 2,011,100 | — | — |
| 2021-08-05 | $18.11 | $21.10 | 2,877,400 | — | — |
| 2021-08-04 | $17.40 | $20.27 | 3,535,900 | — | — |
| 2021-08-03 | $18.97 | $22.10 | 3,607,800 | — | — |
| 2021-08-02 | $18.72 | $21.81 | 3,618,500 | — | — |
| 2021-07-30 | $18.70 | $21.79 | 4,243,700 | — | — |
| 2021-07-29 | $18.52 | $21.58 | 2,753,500 | — | — |
| 2021-07-28 | $18.71 | $21.80 | 2,195,900 | — | — |
| 2021-07-27 | $18.21 | $21.22 | 3,000,500 | — | — |
| 2021-07-26 | $19.28 | $22.46 | 2,221,700 | — | — |
| 2021-07-23 | $18.62 | $21.69 | 1,807,200 | — | — |
| 2021-07-22 | $19.04 | $22.18 | 2,670,100 | — | — |
| 2021-07-21 | $19.73 | $22.99 | 3,096,300 | — | — |
| 2021-07-20 | $18.64 | $21.72 | 3,087,400 | — | — |
| 2021-07-19 | $18.11 | $21.10 | 4,668,500 | — | — |
| 2021-07-16 | $19.08 | $22.23 | 3,913,700 | — | — |
| 2021-07-15 | $20.42 | $23.79 | 2,820,800 | — | — |
| 2021-07-14 | $21.10 | $24.58 | 3,037,600 | — | — |
| 2021-07-13 | $22.61 | $26.34 | 2,448,700 | — | — |
| 2021-07-12 | $23.05 | $26.86 | 1,225,000 | — | — |
| 2021-07-09 | $23.61 | $27.51 | 1,999,500 | — | — |
| 2021-07-08 | $22.69 | $26.44 | 2,846,200 | — | — |
| 2021-07-07 | $22.97 | $26.76 | 2,656,700 | — | — |
| 2021-07-06 | $23.97 | $27.93 | 2,362,900 | — | — |
| 2021-07-02 | $25.06 | $29.20 | 2,014,600 | — | — |
| 2021-07-01 | $25.51 | $29.72 | 3,060,900 | — | — |
| 2021-06-30 | $24.63 | $28.70 | 2,373,300 | — | — |
| 2021-06-29 | $24.07 | $28.04 | 2,752,900 | — | — |
| 2021-06-28 | $24.49 | $28.53 | 3,990,700 | — | — |
| 2021-06-25 | $26.65 | $31.05 | 5,344,800 | — | — |
| 2021-06-24 | $26.15 | $30.47 | 4,811,400 | — | — |
| 2021-06-23 | $24.21 | $28.21 | 3,277,800 | — | — |
| 2021-06-22 | $23.02 | $26.82 | 2,214,000 | — | — |
| 2021-06-21 | $22.65 | $26.39 | 2,582,200 | — | — |
| 2021-06-18 | $20.91 | $24.36 | 4,356,300 | — | — |
| 2021-06-17 | $21.07 | $24.55 | 3,709,300 | — | — |
| 2021-06-16 | $22.48 | $26.19 | 2,371,100 | — | — |
| 2021-06-15 | $22.66 | $26.40 | 2,193,900 | — | — |
| 2021-06-14 | $21.38 | $24.91 | 3,452,900 | — | — |
| 2021-06-11 | $21.74 | $25.33 | 2,023,200 | — | — |
| 2021-06-10 | $21.54 | $25.10 | 3,439,400 | — | — |
| 2021-06-09 | $22.68 | $26.42 | 3,558,200 | — | — |
| 2021-06-08 | $22.71 | $26.46 | 2,934,500 | — | — |
| 2021-06-07 | $23.15 | $26.97 | 2,066,500 | — | — |
| 2021-06-04 | $23.76 | $27.68 | 1,955,300 | — | — |
| 2021-06-03 | $23.68 | $27.59 | 3,289,000 | — | — |
| 2021-06-02 | $24.26 | $28.27 | 6,219,200 | — | — |
| 2021-06-01 | $22.49 | $26.20 | 5,570,800 | — | — |
| 2021-05-28 | $19.90 | $23.19 | 2,290,100 | — | — |
| 2021-05-27 | $19.90 | $23.19 | 5,252,200 | — | — |
| 2021-05-26 | $18.89 | $22.01 | 3,255,000 | — | — |
| 2021-05-25 | $17.54 | $20.44 | 2,969,800 | — | — |
| 2021-05-24 | $18.14 | $21.14 | 2,824,200 | — | — |
| 2021-05-21 | $17.39 | $20.26 | 2,796,200 | — | — |
| 2021-05-20 | $17.41 | $20.28 | 3,060,500 | — | — |
| 2021-05-19 | $17.18 | $20.02 | 5,279,700 | — | — |
| 2021-05-18 | $18.51 | $21.57 | 8,184,700 | — | — |
| 2021-05-17 | $18.31 | $21.33 | 3,154,200 | — | — |
| 2021-05-14 | $17.64 | $20.55 | 3,322,700 | — | — |
| 2021-05-13 | $16.25 | $18.93 | 3,638,600 | — | — |
| 2021-05-12 | $16.76 | $19.53 | 3,337,000 | — | — |
| 2021-05-11 | $17.45 | $20.33 | 3,101,500 | — | — |
| 2021-05-10 | $16.79 | $19.56 | 3,738,600 | — | — |
| 2021-05-07 | $17.79 | $20.73 | 5,382,000 | — | — |
| 2021-05-06 | $16.98 | $19.78 | 2,695,000 | — | — |
| 2021-05-05 | $17.31 | $20.17 | 4,147,400 | — | — |
| 2021-05-04 | $16.39 | $19.10 | 2,499,300 | — | — |
| 2021-05-03 | $16.52 | $19.25 | 3,613,000 | — | — |
| 2021-04-30 | $15.80 | $18.41 | 6,293,500 | — | — |
| 2021-04-29 | $17.80 | $20.74 | 3,122,500 | — | — |
| 2021-04-28 | $18.15 | $21.15 | 3,551,200 | — | — |
| 2021-04-27 | $17.22 | $20.06 | 2,534,900 | — | — |
| 2021-04-26 | $16.99 | $19.80 | 2,500,400 | — | — |
| 2021-04-23 | $15.96 | $18.60 | 3,303,300 | — | — |
| 2021-04-22 | $15.69 | $18.28 | 3,231,000 | — | — |
| 2021-04-21 | $16.17 | $18.83 | 3,734,400 | — | — |
| 2021-04-20 | $16.21 | $18.87 | 4,380,000 | — | — |
| 2021-04-19 | $16.96 | $19.75 | 3,026,100 | — | — |
| 2021-04-16 | $16.14 | $18.79 | 3,182,000 | — | — |
| 2021-04-15 | $17.42 | $20.28 | 2,257,100 | — | — |
| 2021-04-14 | $18.13 | $21.11 | 4,261,000 | — | — |
| 2021-04-13 | $16.38 | $19.07 | 2,603,500 | — | — |
| 2021-04-12 | $15.90 | $18.51 | 3,920,600 | — | — |
| 2021-04-09 | $17.26 | $20.10 | 2,532,400 | — | — |
| 2021-04-08 | $17.19 | $20.02 | 2,973,900 | — | — |
| 2021-04-07 | $17.88 | $20.82 | 2,122,800 | — | — |
| 2021-04-06 | $17.71 | $20.62 | 3,066,400 | — | — |
| 2021-04-05 | $17.26 | $20.10 | 3,543,000 | — | — |
| 2021-04-01 | $18.93 | $22.04 | 6,002,300 | — | — |
| 2021-03-31 | $16.37 | $19.06 | 4,499,900 | — | — |
| 2021-03-30 | $16.20 | $18.86 | 4,109,800 | — | — |
| 2021-03-29 | $16.78 | $19.54 | 3,275,800 | — | — |
| 2021-03-26 | $18.10 | $21.08 | 4,740,400 | — | — |
| 2021-03-25 | $16.36 | $19.05 | 5,065,100 | — | — |
| 2021-03-24 | $16.37 | $19.06 | 4,277,900 | — | — |
| 2021-03-23 | $15.66 | $18.23 | 4,813,000 | — | — |
| 2021-03-22 | $16.95 | $19.74 | 3,790,700 | — | — |
| 2021-03-19 | $18.36 | $21.38 | 13,155,200 | — | — |
| 2021-03-18 | $16.02 | $18.65 | 4,870,700 | — | — |
| 2021-03-17 | $18.69 | $21.76 | 3,350,800 | — | — |
| 2021-03-16 | $18.49 | $21.53 | 2,780,500 | — | — |
| 2021-03-15 | $19.49 | $22.69 | 3,383,800 | — | — |
| 2021-03-12 | $18.88 | $21.98 | 4,162,200 | — | — |
| 2021-03-11 | $17.78 | $20.70 | 2,579,000 | — | — |
| 2021-03-10 | $17.05 | $19.85 | 3,280,100 | — | — |
| 2021-03-09 | $15.96 | $18.58 | 3,530,200 | — | — |
| 2021-03-08 | $16.46 | $19.17 | 4,615,900 | — | — |
| 2021-03-05 | $17.90 | $20.84 | 6,690,800 | — | — |
| 2021-03-04 | $17.12 | $19.93 | 8,435,400 | — | — |
| 2021-03-03 | $15.61 | $18.18 | 5,977,500 | — | — |
| 2021-03-02 | $13.82 | $16.09 | 4,295,200 | — | — |
| 2021-03-01 | $14.26 | $16.60 | 4,031,700 | — | — |
| 2021-02-26 | $13.86 | $16.14 | 4,984,300 | — | — |
| 2021-02-25 | $13.82 | $16.09 | 4,755,600 | — | — |
| 2021-02-24 | $14.60 | $17.00 | 6,778,900 | — | — |
| 2021-02-23 | $12.54 | $14.60 | 6,284,200 | — | — |
| 2021-02-22 | $13.40 | $15.60 | 8,705,800 | — | — |
| 2021-02-19 | $11.32 | $13.18 | 3,581,600 | — | — |
| 2021-02-18 | $11.10 | $12.92 | 6,861,000 | — | — |
| 2021-02-17 | $14.06 | $16.37 | 3,699,800 | — | — |
| 2021-02-16 | $13.94 | $16.23 | 4,383,100 | — | — |
| 2021-02-12 | $12.69 | $14.78 | 3,791,300 | — | — |
| 2021-02-11 | $11.85 | $13.80 | 2,975,400 | — | — |
| 2021-02-10 | $12.06 | $14.04 | 3,516,100 | — | — |
| 2021-02-09 | $11.58 | $13.48 | 4,287,000 | — | — |
| 2021-02-08 | $11.95 | $13.91 | 3,672,700 | — | — |
| 2021-02-05 | $11.29 | $13.15 | 4,213,300 | — | — |
| 2021-02-04 | $10.59 | $12.33 | 4,493,800 | — | — |
| 2021-02-03 | $10.25 | $11.94 | 6,191,600 | — | — |
| 2021-02-02 | $9.10 | $10.60 | 3,538,200 | — | — |
| 2021-02-01 | $8.79 | $10.24 | 2,991,800 | — | — |
| 2021-01-29 | $8.39 | $9.77 | 3,836,800 | — | — |
| 2021-01-28 | $8.46 | $9.85 | 3,721,900 | — | — |
| 2021-01-27 | $8.28 | $9.64 | 4,646,400 | — | — |
| 2021-01-26 | $8.46 | $9.85 | 3,853,800 | — | — |
| 2021-01-25 | $8.96 | $10.43 | 4,789,600 | — | — |
| 2021-01-22 | $8.92 | $10.39 | 4,297,800 | — | — |
| 2021-01-21 | $8.26 | $9.62 | 4,282,000 | — | — |
| 2021-01-20 | $8.66 | $10.08 | 3,655,700 | — | — |
| 2021-01-19 | $8.77 | $10.21 | 4,527,100 | — | — |
| 2021-01-15 | $8.45 | $9.84 | 5,467,800 | — | — |
| 2021-01-14 | $8.88 | $10.34 | 5,953,600 | — | — |
| 2021-01-13 | $9.39 | $10.93 | 7,091,700 | — | — |
| 2021-01-12 | $10.37 | $12.07 | 6,257,900 | — | — |
| 2021-01-11 | $9.24 | $10.76 | 7,847,000 | — | — |
| 2021-01-08 | $8.42 | $9.80 | 4,999,800 | — | — |
| 2021-01-07 | $8.51 | $9.91 | 6,888,800 | — | — |
| 2021-01-06 | $7.89 | $9.19 | 8,288,500 | — | — |
| 2021-01-05 | $7.64 | $8.90 | 13,615,500 | — | — |
| 2021-01-04 | $6.36 | $7.41 | 7,679,000 | — | — |