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 | $25.03 | $45.54 | 3,419,100 | — | — |
| 2021-12-30 | $24.70 | $44.94 | 3,569,900 | — | — |
| 2021-12-29 | $24.72 | $44.98 | 5,449,100 | — | — |
| 2021-12-28 | $24.99 | $45.47 | 2,713,300 | — | — |
| 2021-12-27 | $25.01 | $45.50 | 3,155,600 | — | — |
| 2021-12-23 | $24.51 | $44.60 | 3,098,100 | — | — |
| 2021-12-22 | $24.40 | $44.40 | 4,274,900 | — | — |
| 2021-12-21 | $23.97 | $43.61 | 7,155,500 | — | — |
| 2021-12-20 | $23.10 | $42.03 | 7,356,900 | — | — |
| 2021-12-17 | $23.18 | $42.18 | 5,648,700 | — | — |
| 2021-12-16 | $23.69 | $43.10 | 5,155,500 | — | — |
| 2021-12-15 | $23.51 | $42.78 | 6,784,700 | — | — |
| 2021-12-14 | $23.47 | $42.70 | 5,215,600 | — | — |
| 2021-12-13 | $23.82 | $43.34 | 6,398,200 | — | — |
| 2021-12-10 | $24.62 | $44.80 | 5,722,000 | — | — |
| 2021-12-09 | $24.47 | $44.52 | 5,521,700 | — | — |
| 2021-12-08 | $24.78 | $45.09 | 5,219,000 | — | — |
| 2021-12-07 | $25.07 | $45.61 | 6,799,600 | — | — |
| 2021-12-06 | $24.37 | $44.34 | 6,354,400 | — | — |
| 2021-12-03 | $23.58 | $42.90 | 10,139,200 | — | — |
| 2021-12-02 | $24.15 | $43.94 | 14,351,600 | — | — |
| 2021-12-01 | $23.82 | $42.74 | 14,718,600 | — | — |
| 2021-11-30 | $24.35 | $43.69 | 10,330,600 | — | — |
| 2021-11-29 | $25.05 | $44.95 | 9,761,500 | — | — |
| 2021-11-26 | $24.77 | $44.45 | 11,075,300 | — | — |
| 2021-11-24 | $26.64 | $47.80 | 6,012,800 | — | — |
| 2021-11-23 | $26.03 | $46.71 | 7,685,900 | — | — |
| 2021-11-22 | $25.06 | $44.97 | 9,466,000 | — | — |
| 2021-11-19 | $25.03 | $44.91 | 7,027,100 | — | — |
| 2021-11-18 | $25.64 | $46.01 | 5,407,200 | — | — |
| 2021-11-17 | $25.56 | $45.87 | 4,716,500 | — | — |
| 2021-11-16 | $25.59 | $45.92 | 3,831,400 | — | — |
| 2021-11-15 | $25.93 | $46.53 | 5,697,200 | — | — |
| 2021-11-12 | $25.77 | $46.24 | 5,967,900 | — | — |
| 2021-11-11 | $25.78 | $46.26 | 4,465,800 | — | — |
| 2021-11-10 | $25.88 | $46.44 | 6,229,200 | — | — |
| 2021-11-09 | $26.25 | $47.10 | 5,918,400 | — | — |
| 2021-11-08 | $26.39 | $47.35 | 6,984,900 | — | — |
| 2021-11-05 | $26.52 | $47.59 | 10,227,400 | — | — |
| 2021-11-04 | $25.93 | $46.53 | 11,260,400 | — | — |
| 2021-11-03 | $25.39 | $45.56 | 8,377,700 | — | — |
| 2021-11-02 | $25.76 | $46.22 | 7,785,700 | — | — |
| 2021-11-01 | $26.72 | $47.95 | 8,601,200 | — | — |
| 2021-10-29 | $26.30 | $47.19 | 15,154,000 | — | — |
| 2021-10-28 | $25.91 | $46.49 | 21,274,500 | — | — |
| 2021-10-27 | $22.89 | $41.07 | 8,791,200 | — | — |
| 2021-10-26 | $23.67 | $42.47 | 5,720,300 | — | — |
| 2021-10-25 | $23.51 | $42.19 | 6,772,400 | — | — |
| 2021-10-22 | $22.86 | $41.02 | 5,264,200 | — | — |
| 2021-10-21 | $22.58 | $40.52 | 9,129,000 | — | — |
| 2021-10-20 | $23.16 | $41.56 | 8,838,300 | — | — |
| 2021-10-19 | $23.16 | $41.56 | 6,424,800 | — | — |
| 2021-10-18 | $23.17 | $41.58 | 8,154,300 | — | — |
| 2021-10-15 | $23.51 | $42.19 | 6,244,600 | — | — |
| 2021-10-14 | $23.55 | $42.26 | 7,183,700 | — | — |
| 2021-10-13 | $23.48 | $42.13 | 5,027,700 | — | — |
| 2021-10-12 | $23.42 | $42.03 | 7,027,700 | — | — |
| 2021-10-11 | $23.42 | $42.03 | 5,536,600 | — | — |
| 2021-10-08 | $23.10 | $41.45 | 6,838,800 | — | — |
| 2021-10-07 | $22.31 | $40.03 | 7,169,500 | — | — |
| 2021-10-06 | $21.56 | $38.69 | 8,390,700 | — | — |
| 2021-10-05 | $22.12 | $39.69 | 8,904,400 | — | — |
| 2021-10-04 | $21.37 | $38.35 | 8,159,900 | — | — |
| 2021-10-01 | $20.96 | $37.61 | 5,377,000 | — | — |
| 2021-09-30 | $20.74 | $37.22 | 8,590,600 | — | — |
| 2021-09-29 | $20.74 | $37.22 | 6,513,900 | — | — |
| 2021-09-28 | $20.90 | $37.50 | 7,627,400 | — | — |
| 2021-09-27 | $20.99 | $37.66 | 7,224,000 | — | — |
| 2021-09-24 | $20.22 | $36.28 | 3,549,600 | — | — |
| 2021-09-23 | $20.17 | $36.19 | 7,692,800 | — | — |
| 2021-09-22 | $19.74 | $35.42 | 7,427,300 | — | — |
| 2021-09-21 | $18.94 | $33.99 | 6,505,200 | — | — |
| 2021-09-20 | $18.71 | $33.57 | 5,536,400 | — | — |
| 2021-09-17 | $19.36 | $34.74 | 6,097,100 | — | — |
| 2021-09-16 | $19.57 | $35.12 | 7,086,100 | — | — |
| 2021-09-15 | $19.62 | $35.21 | 9,119,000 | — | — |
| 2021-09-14 | $18.56 | $33.30 | 5,394,800 | — | — |
| 2021-09-13 | $19.00 | $34.09 | 7,377,700 | — | — |
| 2021-09-10 | $18.30 | $32.84 | 5,907,500 | — | — |
| 2021-09-09 | $18.54 | $33.27 | 8,961,200 | — | — |
| 2021-09-08 | $18.24 | $32.73 | 6,794,900 | — | — |
| 2021-09-07 | $18.43 | $33.07 | 10,570,300 | — | — |
| 2021-09-03 | $18.72 | $33.59 | 5,970,800 | — | — |
| 2021-09-02 | $18.90 | $33.91 | 13,337,300 | — | — |
| 2021-09-01 | $18.46 | $32.83 | 13,248,300 | — | — |
| 2021-08-31 | $18.65 | $33.16 | 5,658,000 | — | — |
| 2021-08-30 | $18.94 | $33.68 | 6,698,600 | — | — |
| 2021-08-27 | $19.21 | $34.16 | 6,659,500 | — | — |
| 2021-08-26 | $18.66 | $33.18 | 8,513,900 | — | — |
| 2021-08-25 | $18.72 | $33.29 | 4,118,300 | — | — |
| 2021-08-24 | $18.71 | $33.27 | 7,731,400 | — | — |
| 2021-08-23 | $18.30 | $32.54 | 7,531,000 | — | — |
| 2021-08-20 | $17.50 | $31.12 | 6,086,400 | — | — |
| 2021-08-19 | $17.55 | $31.21 | 14,028,000 | — | — |
| 2021-08-18 | $17.99 | $31.99 | 9,866,200 | — | — |
| 2021-08-17 | $18.47 | $32.84 | 9,430,300 | — | — |
| 2021-08-16 | $18.85 | $33.52 | 6,075,000 | — | — |
| 2021-08-13 | $19.19 | $34.13 | 3,665,300 | — | — |
| 2021-08-12 | $19.52 | $34.71 | 3,664,400 | — | — |
| 2021-08-11 | $19.75 | $35.12 | 3,972,400 | — | — |
| 2021-08-10 | $19.72 | $35.07 | 4,623,900 | — | — |
| 2021-08-09 | $19.17 | $34.09 | 6,339,600 | — | — |
| 2021-08-06 | $19.68 | $35.00 | 4,978,800 | — | — |
| 2021-08-05 | $19.56 | $34.78 | 6,961,400 | — | — |
| 2021-08-04 | $19.06 | $33.89 | 6,374,600 | — | — |
| 2021-08-03 | $19.74 | $35.10 | 7,610,100 | — | — |
| 2021-08-02 | $19.26 | $34.25 | 7,490,700 | — | — |
| 2021-07-30 | $19.63 | $34.91 | 9,744,800 | — | — |
| 2021-07-29 | $19.92 | $35.42 | 11,699,300 | — | — |
| 2021-07-28 | $20.51 | $36.47 | 12,321,600 | — | — |
| 2021-07-27 | $20.36 | $36.21 | 10,187,100 | — | — |
| 2021-07-26 | $21.31 | $37.90 | 5,847,300 | — | — |
| 2021-07-23 | $20.81 | $37.01 | 4,649,900 | — | — |
| 2021-07-22 | $20.93 | $37.22 | 5,003,900 | — | — |
| 2021-07-21 | $21.04 | $37.42 | 8,105,200 | — | — |
| 2021-07-20 | $20.39 | $36.26 | 7,961,200 | — | — |
| 2021-07-19 | $19.91 | $35.41 | 11,952,200 | — | — |
| 2021-07-16 | $20.98 | $37.31 | 7,199,700 | — | — |
| 2021-07-15 | $21.65 | $38.50 | 4,948,500 | — | — |
| 2021-07-14 | $22.14 | $39.37 | 5,678,700 | — | — |
| 2021-07-13 | $22.65 | $40.28 | 4,419,500 | — | — |
| 2021-07-12 | $22.93 | $40.78 | 6,010,700 | — | — |
| 2021-07-09 | $23.27 | $41.38 | 4,755,100 | — | — |
| 2021-07-08 | $23.03 | $40.95 | 5,498,500 | — | — |
| 2021-07-07 | $23.17 | $41.20 | 4,619,700 | — | — |
| 2021-07-06 | $23.77 | $42.27 | 11,517,200 | — | — |
| 2021-07-02 | $23.93 | $42.55 | 4,423,300 | — | — |
| 2021-07-01 | $24.39 | $43.37 | 3,441,100 | — | — |
| 2021-06-30 | $23.97 | $42.63 | 4,207,300 | — | — |
| 2021-06-29 | $23.60 | $41.97 | 3,599,800 | — | — |
| 2021-06-28 | $23.77 | $42.27 | 5,442,100 | — | — |
| 2021-06-25 | $24.64 | $43.82 | 5,177,900 | — | — |
| 2021-06-24 | $24.89 | $44.26 | 3,196,700 | — | — |
| 2021-06-23 | $24.70 | $43.92 | 4,363,800 | — | — |
| 2021-06-22 | $24.72 | $43.96 | 4,514,500 | — | — |
| 2021-06-21 | $24.51 | $43.59 | 6,886,100 | — | — |
| 2021-06-18 | $23.39 | $41.59 | 9,240,900 | — | — |
| 2021-06-17 | $24.01 | $42.70 | 8,675,100 | — | — |
| 2021-06-16 | $25.16 | $44.74 | 5,018,200 | — | — |
| 2021-06-15 | $25.67 | $45.65 | 6,208,200 | — | — |
| 2021-06-14 | $25.24 | $44.88 | 6,357,300 | — | — |
| 2021-06-11 | $24.98 | $44.42 | 3,562,200 | — | — |
| 2021-06-10 | $24.94 | $44.35 | 6,198,900 | — | — |
| 2021-06-09 | $25.03 | $44.51 | 5,868,600 | — | — |
| 2021-06-08 | $25.28 | $44.95 | 6,949,200 | — | — |
| 2021-06-07 | $25.42 | $45.20 | 8,766,900 | — | — |
| 2021-06-04 | $25.49 | $45.33 | 5,933,300 | — | — |
| 2021-06-03 | $25.02 | $44.49 | 10,677,300 | — | — |
| 2021-06-02 | $25.11 | $44.34 | 7,732,600 | — | — |
| 2021-06-01 | $24.51 | $43.28 | 14,145,800 | — | — |
| 2021-05-28 | $23.10 | $40.79 | 4,747,300 | — | — |
| 2021-05-27 | $23.15 | $40.88 | 5,829,200 | — | — |
| 2021-05-26 | $23.08 | $40.76 | 6,440,800 | — | — |
| 2021-05-25 | $23.16 | $40.90 | 6,327,500 | — | — |
| 2021-05-24 | $23.54 | $41.57 | 2,899,900 | — | — |
| 2021-05-21 | $23.15 | $40.88 | 4,365,600 | — | — |
| 2021-05-20 | $23.06 | $40.72 | 4,914,300 | — | — |
| 2021-05-19 | $22.85 | $40.35 | 7,913,700 | — | — |
| 2021-05-18 | $23.83 | $42.08 | 7,314,100 | — | — |
| 2021-05-17 | $24.08 | $42.52 | 7,085,800 | — | — |
| 2021-05-14 | $23.23 | $41.02 | 7,745,300 | — | — |
| 2021-05-13 | $22.63 | $39.96 | 9,738,200 | — | — |
| 2021-05-12 | $23.30 | $41.15 | 7,253,000 | — | — |
| 2021-05-11 | $22.89 | $40.42 | 6,062,000 | — | — |
| 2021-05-10 | $23.34 | $41.22 | 6,277,900 | — | — |
| 2021-05-07 | $23.63 | $41.73 | 6,539,500 | — | — |
| 2021-05-06 | $22.99 | $40.60 | 4,544,300 | — | — |
| 2021-05-05 | $22.75 | $40.17 | 9,524,200 | — | — |
| 2021-05-04 | $21.89 | $38.66 | 7,642,500 | — | — |
| 2021-05-03 | $21.94 | $38.74 | 5,624,600 | — | — |
| 2021-04-30 | $21.42 | $37.83 | 5,599,000 | — | — |
| 2021-04-29 | $21.76 | $38.43 | 6,510,800 | — | — |
| 2021-04-28 | $21.57 | $38.09 | 6,498,600 | — | — |
| 2021-04-27 | $20.86 | $36.84 | 5,374,700 | — | — |
| 2021-04-26 | $20.54 | $36.27 | 3,575,900 | — | — |
| 2021-04-23 | $20.37 | $35.97 | 3,224,800 | — | — |
| 2021-04-22 | $20.08 | $35.46 | 5,997,700 | — | — |
| 2021-04-21 | $20.38 | $35.99 | 5,243,600 | — | — |
| 2021-04-20 | $20.03 | $35.37 | 7,010,500 | — | — |
| 2021-04-19 | $20.89 | $36.89 | 4,709,700 | — | — |
| 2021-04-16 | $20.89 | $36.89 | 8,139,100 | — | — |
| 2021-04-15 | $21.10 | $37.26 | 4,448,600 | — | — |
| 2021-04-14 | $21.43 | $37.84 | 9,506,400 | — | — |
| 2021-04-13 | $20.61 | $36.39 | 5,993,100 | — | — |
| 2021-04-12 | $20.76 | $36.66 | 4,266,500 | — | — |
| 2021-04-09 | $20.87 | $36.85 | 4,111,500 | — | — |
| 2021-04-08 | $21.03 | $37.14 | 4,588,100 | — | — |
| 2021-04-07 | $21.02 | $37.12 | 3,492,100 | — | — |
| 2021-04-06 | $21.14 | $37.33 | 6,330,700 | — | — |
| 2021-04-05 | $21.15 | $37.35 | 8,561,300 | — | — |
| 2021-04-01 | $21.53 | $38.02 | 7,850,500 | — | — |
| 2021-03-31 | $20.90 | $36.91 | 3,998,600 | — | — |
| 2021-03-30 | $21.08 | $37.22 | 4,867,400 | — | — |
| 2021-03-29 | $21.04 | $37.15 | 5,941,400 | — | — |
| 2021-03-26 | $21.29 | $37.60 | 7,905,600 | — | — |
| 2021-03-25 | $21.04 | $37.15 | 8,190,300 | — | — |
| 2021-03-24 | $21.11 | $37.28 | 7,947,800 | — | — |
| 2021-03-23 | $20.37 | $35.97 | 9,684,000 | — | — |
| 2021-03-22 | $21.54 | $38.04 | 8,560,300 | — | — |
| 2021-03-19 | $22.02 | $38.88 | 9,916,300 | — | — |
| 2021-03-18 | $21.70 | $38.32 | 9,408,700 | — | — |
| 2021-03-17 | $23.27 | $41.09 | 8,132,200 | — | — |
| 2021-03-16 | $22.76 | $40.19 | 10,707,600 | — | — |
| 2021-03-15 | $23.29 | $41.13 | 5,884,700 | — | — |
| 2021-03-12 | $23.53 | $41.55 | 6,347,700 | — | — |
| 2021-03-11 | $23.01 | $40.63 | 7,099,300 | — | — |
| 2021-03-10 | $22.51 | $39.75 | 6,367,300 | — | — |
| 2021-03-09 | $21.86 | $38.60 | 9,714,500 | — | — |
| 2021-03-08 | $22.01 | $38.87 | 7,844,600 | — | — |
| 2021-03-05 | $21.99 | $38.83 | 17,209,900 | — | — |
| 2021-03-04 | $21.23 | $37.49 | 18,235,500 | — | — |
| 2021-03-03 | $20.75 | $36.64 | 9,382,500 | — | — |
| 2021-03-02 | $20.67 | $36.21 | 16,282,100 | — | — |
| 2021-03-01 | $20.24 | $35.45 | 10,672,200 | — | — |
| 2021-02-26 | $19.86 | $34.79 | 10,116,500 | — | — |
| 2021-02-25 | $20.65 | $36.17 | 11,358,800 | — | — |
| 2021-02-24 | $21.53 | $37.71 | 11,814,200 | — | — |
| 2021-02-23 | $20.93 | $36.66 | 12,928,200 | — | — |
| 2021-02-22 | $20.52 | $35.94 | 14,818,300 | — | — |
| 2021-02-19 | $18.98 | $33.25 | 8,816,700 | — | — |
| 2021-02-18 | $18.77 | $32.88 | 11,366,800 | — | — |
| 2021-02-17 | $19.05 | $33.37 | 8,460,200 | — | — |
| 2021-02-16 | $18.79 | $32.91 | 8,654,800 | — | — |
| 2021-02-12 | $18.03 | $31.58 | 9,353,100 | — | — |
| 2021-02-11 | $17.83 | $31.23 | 7,001,600 | — | — |
| 2021-02-10 | $18.11 | $31.72 | 7,639,000 | — | — |
| 2021-02-09 | $17.83 | $31.23 | 10,027,600 | — | — |
| 2021-02-08 | $17.66 | $30.94 | 13,355,400 | — | — |
| 2021-02-05 | $17.26 | $30.23 | 9,202,100 | — | — |
| 2021-02-04 | $17.16 | $30.06 | 20,195,100 | — | — |
| 2021-02-03 | $17.47 | $30.60 | 11,153,200 | — | — |
| 2021-02-02 | $16.85 | $29.52 | 7,547,600 | — | — |
| 2021-02-01 | $16.79 | $29.41 | 9,619,800 | — | — |
| 2021-01-29 | $16.73 | $29.31 | 12,133,800 | — | — |
| 2021-01-28 | $17.19 | $30.11 | 10,773,400 | — | — |
| 2021-01-27 | $17.14 | $30.02 | 7,189,900 | — | — |
| 2021-01-26 | $17.20 | $30.13 | 6,014,900 | — | — |
| 2021-01-25 | $17.52 | $30.69 | 5,909,300 | — | — |
| 2021-01-22 | $17.70 | $31.01 | 4,875,400 | — | — |
| 2021-01-21 | $18.14 | $31.78 | 6,859,700 | — | — |
| 2021-01-20 | $18.24 | $31.95 | 6,938,300 | — | — |
| 2021-01-19 | $18.28 | $32.02 | 10,306,400 | — | — |
| 2021-01-15 | $18.33 | $32.11 | 8,091,600 | — | — |
| 2021-01-14 | $19.38 | $33.95 | 9,536,200 | — | — |
| 2021-01-13 | $18.51 | $32.42 | 6,042,300 | — | — |
| 2021-01-12 | $18.88 | $33.07 | 10,123,800 | — | — |
| 2021-01-11 | $18.32 | $32.09 | 12,247,200 | — | — |
| 2021-01-08 | $18.48 | $32.37 | 5,869,800 | — | — |
| 2021-01-07 | $18.76 | $32.86 | 6,644,400 | — | — |
| 2021-01-06 | $18.53 | $32.46 | 8,579,800 | — | — |
| 2021-01-05 | $18.22 | $31.92 | 12,776,500 | — | — |
| 2021-01-04 | $16.72 | $29.29 | 8,922,400 | — | — |