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
- 1994-10-21 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 | $24.49 | $24.49 | 874,500 | — | — |
| 2021-12-30 | $24.77 | $24.77 | 778,100 | — | — |
| 2021-12-29 | $23.90 | $23.90 | 934,800 | — | — |
| 2021-12-28 | $23.96 | $23.96 | 984,900 | — | — |
| 2021-12-27 | $24.37 | $24.37 | 665,500 | — | — |
| 2021-12-23 | $23.95 | $23.95 | 795,300 | — | — |
| 2021-12-22 | $23.71 | $23.71 | 570,300 | — | — |
| 2021-12-21 | $23.98 | $23.98 | 487,300 | — | — |
| 2021-12-20 | $23.27 | $23.27 | 608,300 | — | — |
| 2021-12-17 | $24.45 | $24.45 | 1,761,300 | — | — |
| 2021-12-16 | $23.17 | $23.17 | 1,313,800 | — | — |
| 2021-12-15 | $24.48 | $24.48 | 1,134,900 | — | — |
| 2021-12-14 | $23.47 | $23.47 | 1,001,200 | — | — |
| 2021-12-13 | $23.40 | $23.40 | 954,300 | — | — |
| 2021-12-10 | $24.91 | $24.91 | 634,000 | — | — |
| 2021-12-09 | $25.47 | $25.47 | 764,000 | — | — |
| 2021-12-08 | $26.72 | $26.72 | 988,300 | — | — |
| 2021-12-07 | $25.73 | $25.73 | 935,900 | — | — |
| 2021-12-06 | $24.42 | $24.42 | 885,500 | — | — |
| 2021-12-03 | $24.22 | $24.22 | 1,564,600 | — | — |
| 2021-12-02 | $25.92 | $25.92 | 1,024,200 | — | — |
| 2021-12-01 | $25.24 | $25.24 | 1,029,900 | — | — |
| 2021-11-30 | $26.99 | $26.99 | 983,300 | — | — |
| 2021-11-29 | $27.02 | $27.02 | 876,800 | — | — |
| 2021-11-26 | $27.00 | $27.00 | 603,900 | — | — |
| 2021-11-24 | $28.06 | $28.06 | 789,100 | — | — |
| 2021-11-23 | $27.65 | $27.65 | 1,449,800 | — | — |
| 2021-11-22 | $27.96 | $27.96 | 1,964,300 | — | — |
| 2021-11-19 | $29.70 | $29.70 | 1,135,400 | — | — |
| 2021-11-18 | $30.37 | $30.37 | 948,200 | — | — |
| 2021-11-17 | $30.73 | $30.73 | 1,379,900 | — | — |
| 2021-11-16 | $32.79 | $32.79 | 591,700 | — | — |
| 2021-11-15 | $33.05 | $33.05 | 597,800 | — | — |
| 2021-11-12 | $33.24 | $33.24 | 905,200 | — | — |
| 2021-11-11 | $33.48 | $33.48 | 765,800 | — | — |
| 2021-11-10 | $33.83 | $33.83 | 1,181,300 | — | — |
| 2021-11-09 | $36.18 | $36.18 | 1,407,400 | — | — |
| 2021-11-08 | $37.09 | $37.09 | 1,506,400 | — | — |
| 2021-11-05 | $34.67 | $34.67 | 1,979,500 | — | — |
| 2021-11-04 | $36.26 | $36.26 | 7,358,600 | — | — |
| 2021-11-03 | $32.09 | $32.09 | 1,414,500 | — | — |
| 2021-11-02 | $33.40 | $33.40 | 821,300 | — | — |
| 2021-11-01 | $33.99 | $33.99 | 1,554,200 | — | — |
| 2021-10-29 | $31.54 | $31.54 | 679,000 | — | — |
| 2021-10-28 | $30.93 | $30.93 | 1,055,900 | — | — |
| 2021-10-27 | $30.45 | $30.45 | 1,027,900 | — | — |
| 2021-10-26 | $31.98 | $31.98 | 1,644,600 | — | — |
| 2021-10-25 | $34.00 | $34.00 | 4,345,400 | — | — |
| 2021-10-22 | $28.00 | $28.00 | 919,600 | — | — |
| 2021-10-21 | $29.55 | $29.55 | 834,500 | — | — |
| 2021-10-20 | $29.43 | $29.43 | 1,653,200 | — | — |
| 2021-10-19 | $30.04 | $30.04 | 1,289,000 | — | — |
| 2021-10-18 | $27.40 | $27.40 | 605,500 | — | — |
| 2021-10-15 | $27.50 | $27.50 | 887,200 | — | — |
| 2021-10-14 | $27.74 | $27.74 | 701,800 | — | — |
| 2021-10-13 | $27.11 | $27.11 | 835,600 | — | — |
| 2021-10-12 | $27.00 | $27.00 | 1,154,000 | — | — |
| 2021-10-11 | $26.96 | $26.96 | 1,332,700 | — | — |
| 2021-10-08 | $26.35 | $26.35 | 1,752,100 | — | — |
| 2021-10-07 | $25.17 | $25.17 | 1,556,300 | — | — |
| 2021-10-06 | $23.32 | $23.32 | 732,700 | — | — |
| 2021-10-05 | $22.55 | $22.55 | 1,037,900 | — | — |
| 2021-10-04 | $21.71 | $21.71 | 885,100 | — | — |
| 2021-10-01 | $22.22 | $22.22 | 951,100 | — | — |
| 2021-09-30 | $21.52 | $21.52 | 415,700 | — | — |
| 2021-09-29 | $21.59 | $21.59 | 909,800 | — | — |
| 2021-09-28 | $21.66 | $21.66 | 990,200 | — | — |
| 2021-09-27 | $23.08 | $23.08 | 547,100 | — | — |
| 2021-09-24 | $22.30 | $22.30 | 710,300 | — | — |
| 2021-09-23 | $22.77 | $22.77 | 796,500 | — | — |
| 2021-09-22 | $22.68 | $22.68 | 632,200 | — | — |
| 2021-09-21 | $21.85 | $21.85 | 706,800 | — | — |
| 2021-09-20 | $22.20 | $22.20 | 1,131,200 | — | — |
| 2021-09-17 | $23.65 | $23.65 | 1,229,900 | — | — |
| 2021-09-16 | $23.11 | $23.11 | 709,200 | — | — |
| 2021-09-15 | $22.68 | $22.68 | 611,600 | — | — |
| 2021-09-14 | $22.26 | $22.26 | 707,200 | — | — |
| 2021-09-13 | $22.80 | $22.80 | 838,900 | — | — |
| 2021-09-10 | $23.43 | $23.43 | 646,700 | — | — |
| 2021-09-09 | $23.83 | $23.83 | 976,000 | — | — |
| 2021-09-08 | $22.97 | $22.97 | 1,166,500 | — | — |
| 2021-09-07 | $23.74 | $23.74 | 796,500 | — | — |
| 2021-09-03 | $22.97 | $22.97 | 747,500 | — | — |
| 2021-09-02 | $23.21 | $23.21 | 1,120,200 | — | — |
| 2021-09-01 | $22.12 | $22.12 | 1,179,600 | — | — |
| 2021-08-31 | $21.06 | $21.06 | 406,700 | — | — |
| 2021-08-30 | $20.49 | $20.49 | 440,600 | — | — |
| 2021-08-27 | $20.77 | $20.77 | 527,700 | — | — |
| 2021-08-26 | $20.29 | $20.29 | 474,100 | — | — |
| 2021-08-25 | $20.76 | $20.76 | 623,000 | — | — |
| 2021-08-24 | $21.26 | $21.26 | 712,200 | — | — |
| 2021-08-23 | $20.78 | $20.78 | 552,400 | — | — |
| 2021-08-20 | $20.32 | $20.32 | 503,300 | — | — |
| 2021-08-19 | $19.63 | $19.63 | 979,900 | — | — |
| 2021-08-18 | $20.21 | $20.21 | 763,100 | — | — |
| 2021-08-17 | $20.25 | $20.25 | 1,160,600 | — | — |
| 2021-08-16 | $20.93 | $20.93 | 1,144,400 | — | — |
| 2021-08-13 | $22.08 | $22.08 | 947,400 | — | — |
| 2021-08-12 | $23.74 | $23.74 | 1,436,900 | — | — |
| 2021-08-11 | $22.93 | $22.93 | 973,500 | — | — |
| 2021-08-10 | $23.33 | $23.33 | 2,191,500 | — | — |
| 2021-08-09 | $21.92 | $21.92 | 861,100 | — | — |
| 2021-08-06 | $21.32 | $21.32 | 779,700 | — | — |
| 2021-08-05 | $21.89 | $21.89 | 2,212,000 | — | — |
| 2021-08-04 | $19.70 | $19.70 | 740,200 | — | — |
| 2021-08-03 | $19.64 | $19.64 | 621,100 | — | — |
| 2021-08-02 | $19.88 | $19.88 | 514,100 | — | — |
| 2021-07-30 | $19.74 | $19.74 | 595,800 | — | — |
| 2021-07-29 | $20.12 | $20.12 | 427,500 | — | — |
| 2021-07-28 | $20.27 | $20.27 | 738,500 | — | — |
| 2021-07-27 | $19.40 | $19.40 | 1,039,600 | — | — |
| 2021-07-26 | $19.87 | $19.87 | 600,000 | — | — |
| 2021-07-23 | $20.01 | $20.01 | 727,900 | — | — |
| 2021-07-22 | $20.51 | $20.51 | 796,000 | — | — |
| 2021-07-21 | $21.07 | $21.07 | 709,200 | — | — |
| 2021-07-20 | $20.50 | $20.50 | 985,900 | — | — |
| 2021-07-19 | $19.90 | $19.90 | 829,300 | — | — |
| 2021-07-16 | $19.94 | $19.94 | 756,600 | — | — |
| 2021-07-15 | $20.68 | $20.68 | 1,154,900 | — | — |
| 2021-07-14 | $21.51 | $21.51 | 1,243,000 | — | — |
| 2021-07-13 | $21.87 | $21.87 | 890,200 | — | — |
| 2021-07-12 | $22.02 | $22.02 | 1,288,300 | — | — |
| 2021-07-09 | $22.86 | $22.86 | 809,100 | — | — |
| 2021-07-08 | $22.57 | $22.57 | 1,287,300 | — | — |
| 2021-07-07 | $22.56 | $22.56 | 940,600 | — | — |
| 2021-07-06 | $24.10 | $24.10 | 1,243,300 | — | — |
| 2021-07-02 | $23.32 | $23.32 | 1,579,100 | — | — |
| 2021-07-01 | $25.14 | $25.14 | 1,441,100 | — | — |
| 2021-06-30 | $25.86 | $25.86 | 1,902,900 | — | — |
| 2021-06-29 | $25.83 | $25.83 | 1,420,300 | — | — |
| 2021-06-28 | $27.69 | $27.69 | 2,291,700 | — | — |
| 2021-06-25 | $26.49 | $26.49 | 2,753,300 | — | — |
| 2021-06-24 | $26.09 | $26.09 | 2,682,500 | — | — |
| 2021-06-23 | $25.56 | $25.56 | 2,138,400 | — | — |
| 2021-06-22 | $24.82 | $24.82 | 7,083,800 | — | — |
| 2021-06-21 | $22.22 | $22.22 | 686,900 | — | — |
| 2021-06-18 | $21.63 | $21.63 | 988,900 | — | — |
| 2021-06-17 | $22.15 | $22.15 | 1,208,200 | — | — |
| 2021-06-16 | $21.57 | $21.57 | 1,014,000 | — | — |
| 2021-06-15 | $21.50 | $21.50 | 700,500 | — | — |
| 2021-06-14 | $22.49 | $22.49 | 1,049,000 | — | — |
| 2021-06-11 | $22.81 | $22.81 | 737,500 | — | — |
| 2021-06-10 | $22.73 | $22.73 | 880,900 | — | — |
| 2021-06-09 | $22.59 | $22.59 | 692,400 | — | — |
| 2021-06-08 | $23.21 | $23.21 | 751,600 | — | — |
| 2021-06-07 | $23.18 | $23.18 | 1,053,900 | — | — |
| 2021-06-04 | $22.93 | $22.93 | 809,600 | — | — |
| 2021-06-03 | $23.11 | $23.11 | 883,800 | — | — |
| 2021-06-02 | $24.51 | $24.51 | 1,630,400 | — | — |
| 2021-06-01 | $23.19 | $23.19 | 899,500 | — | — |
| 2021-05-28 | $23.09 | $23.09 | 1,411,100 | — | — |
| 2021-05-27 | $23.71 | $23.71 | 859,600 | — | — |
| 2021-05-26 | $23.23 | $23.23 | 1,103,300 | — | — |
| 2021-05-25 | $22.02 | $22.02 | 1,262,400 | — | — |
| 2021-05-24 | $22.52 | $22.52 | 1,244,000 | — | — |
| 2021-05-21 | $22.33 | $22.33 | 1,342,900 | — | — |
| 2021-05-20 | $21.45 | $21.45 | 1,001,000 | — | — |
| 2021-05-19 | $21.58 | $21.58 | 2,072,400 | — | — |
| 2021-05-18 | $21.13 | $21.13 | 2,018,400 | — | — |
| 2021-05-17 | $20.28 | $20.28 | 1,433,600 | — | — |
| 2021-05-14 | $19.80 | $19.80 | 1,202,900 | — | — |
| 2021-05-13 | $18.86 | $18.86 | 1,412,100 | — | — |
| 2021-05-12 | $19.44 | $19.44 | 1,440,900 | — | — |
| 2021-05-11 | $20.26 | $20.26 | 3,158,600 | — | — |
| 2021-05-10 | $18.65 | $18.65 | 1,384,100 | — | — |
| 2021-05-07 | $20.05 | $20.05 | 1,361,900 | — | — |
| 2021-05-06 | $19.57 | $19.57 | 1,977,600 | — | — |
| 2021-05-05 | $20.00 | $20.00 | 1,776,500 | — | — |
| 2021-05-04 | $20.88 | $20.88 | 1,839,100 | — | — |
| 2021-05-03 | $21.44 | $21.44 | 1,257,600 | — | — |
| 2021-04-30 | $22.41 | $22.41 | 873,800 | — | — |
| 2021-04-29 | $22.90 | $22.90 | 713,700 | — | — |
| 2021-04-28 | $23.74 | $23.74 | 617,400 | — | — |
| 2021-04-27 | $24.26 | $24.26 | 1,192,000 | — | — |
| 2021-04-26 | $24.55 | $24.55 | 870,100 | — | — |
| 2021-04-23 | $23.50 | $23.50 | 1,037,500 | — | — |
| 2021-04-22 | $22.93 | $22.93 | 1,974,500 | — | — |
| 2021-04-21 | $22.25 | $22.25 | 1,269,600 | — | — |
| 2021-04-20 | $20.91 | $20.91 | 947,100 | — | — |
| 2021-04-19 | $21.19 | $21.19 | 2,195,600 | — | — |
| 2021-04-16 | $22.64 | $22.64 | 1,505,000 | — | — |
| 2021-04-15 | $22.62 | $22.62 | 1,927,200 | — | — |
| 2021-04-14 | $23.55 | $23.55 | 1,152,200 | — | — |
| 2021-04-13 | $23.88 | $23.88 | 1,446,800 | — | — |
| 2021-04-12 | $22.75 | $22.75 | 1,305,900 | — | — |
| 2021-04-09 | $23.79 | $23.79 | 950,100 | — | — |
| 2021-04-08 | $24.00 | $24.00 | 756,300 | — | — |
| 2021-04-07 | $23.84 | $23.84 | 1,336,300 | — | — |
| 2021-04-06 | $25.31 | $25.31 | 1,166,700 | — | — |
| 2021-04-05 | $25.46 | $25.46 | 752,400 | — | — |
| 2021-04-01 | $25.26 | $25.26 | 1,542,800 | — | — |
| 2021-03-31 | $25.90 | $25.90 | 1,424,000 | — | — |
| 2021-03-30 | $25.08 | $25.08 | 1,240,500 | — | — |
| 2021-03-29 | $23.74 | $23.74 | 870,700 | — | — |
| 2021-03-26 | $24.67 | $24.67 | 1,444,600 | — | — |
| 2021-03-25 | $24.96 | $24.96 | 2,139,300 | — | — |
| 2021-03-24 | $23.72 | $23.72 | 1,874,500 | — | — |
| 2021-03-23 | $25.77 | $25.77 | 2,265,800 | — | — |
| 2021-03-22 | $27.98 | $27.98 | 2,253,000 | — | — |
| 2021-03-19 | $27.81 | $27.81 | 2,245,700 | — | — |
| 2021-03-18 | $26.87 | $26.87 | 1,320,200 | — | — |
| 2021-03-17 | $28.35 | $28.35 | 1,739,200 | — | — |
| 2021-03-16 | $27.49 | $27.49 | 2,112,300 | — | — |
| 2021-03-15 | $29.76 | $29.76 | 2,907,600 | — | — |
| 2021-03-12 | $28.34 | $28.34 | 3,062,200 | — | — |
| 2021-03-11 | $28.14 | $28.14 | 3,079,800 | — | — |
| 2021-03-10 | $25.38 | $25.38 | 4,363,700 | — | — |
| 2021-03-09 | $24.43 | $24.43 | 7,266,200 | — | — |
| 2021-03-08 | $21.85 | $21.85 | 4,045,600 | — | — |
| 2021-03-05 | $23.69 | $23.69 | 5,565,800 | — | — |
| 2021-03-04 | $24.44 | $24.44 | 6,150,500 | — | — |
| 2021-03-03 | $26.80 | $26.80 | 10,289,700 | — | — |
| 2021-03-02 | $32.28 | $32.28 | 2,299,000 | — | — |
| 2021-03-01 | $36.28 | $36.28 | 4,264,700 | — | — |
| 2021-02-26 | $34.49 | $34.49 | 2,083,100 | — | — |
| 2021-02-25 | $34.17 | $34.17 | 2,345,000 | — | — |
| 2021-02-24 | $35.89 | $35.89 | 2,021,000 | — | — |
| 2021-02-23 | $35.56 | $35.56 | 4,648,100 | — | — |
| 2021-02-22 | $40.29 | $40.29 | 1,845,600 | — | — |
| 2021-02-19 | $43.92 | $43.92 | 3,471,200 | — | — |
| 2021-02-18 | $41.29 | $41.29 | 3,676,800 | — | — |
| 2021-02-17 | $48.59 | $48.59 | 1,858,100 | — | — |
| 2021-02-16 | $49.07 | $49.07 | 1,579,000 | — | — |
| 2021-02-12 | $50.10 | $50.10 | 1,491,500 | — | — |
| 2021-02-11 | $50.70 | $50.70 | 1,532,000 | — | — |
| 2021-02-10 | $50.63 | $50.63 | 1,883,000 | — | — |
| 2021-02-09 | $53.00 | $53.00 | 2,513,300 | — | — |
| 2021-02-08 | $54.37 | $54.37 | 3,219,400 | — | — |
| 2021-02-05 | $51.72 | $51.72 | 2,504,800 | — | — |
| 2021-02-04 | $47.52 | $47.52 | 2,420,600 | — | — |
| 2021-02-03 | $47.07 | $47.07 | 2,174,400 | — | — |
| 2021-02-02 | $46.50 | $46.50 | 1,792,500 | — | — |
| 2021-02-01 | $45.53 | $45.53 | 2,069,000 | — | — |
| 2021-01-29 | $41.51 | $41.51 | 1,040,600 | — | — |
| 2021-01-28 | $43.74 | $43.74 | 3,335,900 | — | — |
| 2021-01-27 | $45.12 | $45.12 | 3,174,900 | — | — |
| 2021-01-26 | $42.39 | $42.39 | 1,725,300 | — | — |
| 2021-01-25 | $40.00 | $40.00 | 2,651,400 | — | — |
| 2021-01-22 | $38.15 | $38.15 | 1,920,900 | — | — |
| 2021-01-21 | $36.04 | $36.04 | 1,862,900 | — | — |
| 2021-01-20 | $36.45 | $36.45 | 2,435,100 | — | — |
| 2021-01-19 | $35.84 | $35.84 | 3,825,400 | — | — |
| 2021-01-15 | $31.85 | $31.85 | 4,350,500 | — | — |
| 2021-01-14 | $32.77 | $32.77 | 3,910,900 | — | — |
| 2021-01-13 | $28.17 | $28.17 | 1,592,100 | — | — |
| 2021-01-12 | $27.33 | $27.33 | 2,211,300 | — | — |
| 2021-01-11 | $29.50 | $29.50 | 2,904,100 | — | — |
| 2021-01-08 | $28.13 | $28.13 | 5,767,400 | — | — |
| 2021-01-07 | $29.24 | $29.24 | 9,271,900 | — | — |
| 2021-01-06 | $21.04 | $21.04 | 708,700 | — | — |
| 2021-01-05 | $20.85 | $20.85 | 742,800 | — | — |
| 2021-01-04 | $20.58 | $20.58 | 680,900 | — | — |