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
- 1981-12-15 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 | $20.15 | $1,339.77 | 444,900 | — | — |
| 2021-12-30 | $20.37 | $1,354.39 | 750,100 | — | — |
| 2021-12-29 | $20.15 | $1,339.77 | 722,300 | — | — |
| 2021-12-28 | $20.39 | $1,355.72 | 565,300 | — | — |
| 2021-12-27 | $20.42 | $1,357.72 | 525,600 | — | — |
| 2021-12-23 | $20.63 | $1,371.68 | 685,800 | — | — |
| 2021-12-22 | $20.88 | $1,388.30 | 890,500 | — | — |
| 2021-12-21 | $20.78 | $1,381.65 | 1,480,300 | — | — |
| 2021-12-20 | $19.42 | $1,291.23 | 1,639,200 | — | — |
| 2021-12-17 | $19.18 | $1,275.27 | 19,475,000 | — | — |
| 2021-12-16 | $20.25 | $1,346.41 | 1,539,200 | — | — |
| 2021-12-15 | $19.79 | $1,315.83 | 1,178,300 | — | — |
| 2021-12-14 | $20.00 | $1,329.79 | 1,497,700 | — | — |
| 2021-12-13 | $19.53 | $1,286.91 | 1,040,000 | — | — |
| 2021-12-10 | $19.82 | $1,306.02 | 1,058,300 | — | — |
| 2021-12-09 | $19.34 | $1,274.39 | 1,111,400 | — | — |
| 2021-12-08 | $19.51 | $1,285.59 | 1,100,200 | — | — |
| 2021-12-07 | $19.50 | $1,284.93 | 1,113,800 | — | — |
| 2021-12-06 | $19.67 | $1,296.13 | 2,057,300 | — | — |
| 2021-12-03 | $18.12 | $1,194.00 | 715,200 | — | — |
| 2021-12-02 | $17.77 | $1,170.93 | 646,200 | — | — |
| 2021-12-01 | $17.26 | $1,137.33 | 767,500 | — | — |
| 2021-11-30 | $17.68 | $1,165.00 | 1,042,100 | — | — |
| 2021-11-29 | $18.39 | $1,211.79 | 670,500 | — | — |
| 2021-11-26 | $18.85 | $1,242.10 | 485,800 | — | — |
| 2021-11-24 | $19.33 | $1,273.73 | 430,500 | — | — |
| 2021-11-23 | $19.50 | $1,284.93 | 541,400 | — | — |
| 2021-11-22 | $19.11 | $1,259.23 | 540,800 | — | — |
| 2021-11-19 | $18.81 | $1,239.46 | 671,100 | — | — |
| 2021-11-18 | $19.64 | $1,294.15 | 554,300 | — | — |
| 2021-11-17 | $19.76 | $1,302.06 | 643,500 | — | — |
| 2021-11-16 | $19.46 | $1,282.29 | 507,400 | — | — |
| 2021-11-15 | $19.67 | $1,296.13 | 680,000 | — | — |
| 2021-11-12 | $19.99 | $1,317.22 | 721,800 | — | — |
| 2021-11-11 | $20.44 | $1,346.87 | 580,900 | — | — |
| 2021-11-10 | $20.05 | $1,321.17 | 584,500 | — | — |
| 2021-11-09 | $19.82 | $1,306.02 | 546,900 | — | — |
| 2021-11-08 | $19.94 | $1,313.92 | 712,600 | — | — |
| 2021-11-05 | $19.56 | $1,288.88 | 887,700 | — | — |
| 2021-11-04 | $19.78 | $1,303.38 | 896,600 | — | — |
| 2021-11-03 | $20.02 | $1,319.19 | 955,700 | — | — |
| 2021-11-02 | $19.51 | $1,285.59 | 776,800 | — | — |
| 2021-11-01 | $19.80 | $1,304.70 | 1,124,200 | — | — |
| 2021-10-29 | $18.74 | $1,234.85 | 4,936,400 | — | — |
| 2021-10-28 | $18.61 | $1,226.28 | 1,921,900 | — | — |
| 2021-10-27 | $18.64 | $1,228.26 | 1,761,400 | — | — |
| 2021-10-26 | $19.26 | $1,269.12 | 894,600 | — | — |
| 2021-10-25 | $19.73 | $1,300.09 | 890,800 | — | — |
| 2021-10-22 | $19.40 | $1,278.34 | 589,800 | — | — |
| 2021-10-21 | $19.52 | $1,286.25 | 800,800 | — | — |
| 2021-10-20 | $19.68 | $1,296.79 | 792,400 | — | — |
| 2021-10-19 | $19.44 | $1,280.98 | 440,600 | — | — |
| 2021-10-18 | $19.00 | $1,251.98 | 619,300 | — | — |
| 2021-10-15 | $19.43 | $1,280.32 | 707,900 | — | — |
| 2021-10-14 | $19.37 | $1,276.36 | 491,700 | — | — |
| 2021-10-13 | $19.24 | $1,267.80 | 467,100 | — | — |
| 2021-10-12 | $19.28 | $1,270.43 | 513,100 | — | — |
| 2021-10-11 | $19.34 | $1,274.39 | 696,400 | — | — |
| 2021-10-08 | $19.38 | $1,277.02 | 583,200 | — | — |
| 2021-10-07 | $19.72 | $1,299.43 | 767,500 | — | — |
| 2021-10-06 | $19.52 | $1,286.25 | 702,900 | — | — |
| 2021-10-05 | $19.68 | $1,296.79 | 586,700 | — | — |
| 2021-10-04 | $19.87 | $1,309.31 | 548,800 | — | — |
| 2021-10-01 | $19.70 | $1,298.11 | 880,000 | — | — |
| 2021-09-30 | $19.50 | $1,284.93 | 840,700 | — | — |
| 2021-09-29 | $19.87 | $1,309.31 | 543,200 | — | — |
| 2021-09-28 | $19.45 | $1,281.64 | 768,600 | — | — |
| 2021-09-27 | $19.66 | $1,295.47 | 561,200 | — | — |
| 2021-09-24 | $19.20 | $1,265.16 | 588,000 | — | — |
| 2021-09-23 | $19.33 | $1,273.73 | 598,500 | — | — |
| 2021-09-22 | $19.04 | $1,254.62 | 651,600 | — | — |
| 2021-09-21 | $19.23 | $1,267.14 | 586,500 | — | — |
| 2021-09-20 | $19.35 | $1,275.05 | 712,000 | — | — |
| 2021-09-17 | $19.84 | $1,307.33 | 1,967,700 | — | — |
| 2021-09-16 | $19.52 | $1,286.25 | 590,200 | — | — |
| 2021-09-15 | $19.55 | $1,288.22 | 698,700 | — | — |
| 2021-09-14 | $19.28 | $1,270.43 | 482,200 | — | — |
| 2021-09-13 | $19.91 | $1,300.42 | 727,900 | — | — |
| 2021-09-10 | $19.71 | $1,287.35 | 689,400 | — | — |
| 2021-09-09 | $19.90 | $1,299.76 | 580,100 | — | — |
| 2021-09-08 | $20.17 | $1,317.40 | 510,300 | — | — |
| 2021-09-07 | $20.20 | $1,319.36 | 475,200 | — | — |
| 2021-09-03 | $20.63 | $1,347.44 | 442,100 | — | — |
| 2021-09-02 | $20.53 | $1,340.91 | 468,500 | — | — |
| 2021-09-01 | $20.36 | $1,329.81 | 457,200 | — | — |
| 2021-08-31 | $20.32 | $1,327.19 | 500,600 | — | — |
| 2021-08-30 | $20.15 | $1,316.09 | 397,900 | — | — |
| 2021-08-27 | $19.98 | $1,304.99 | 489,100 | — | — |
| 2021-08-26 | $19.55 | $1,276.90 | 456,300 | — | — |
| 2021-08-25 | $19.83 | $1,295.19 | 365,600 | — | — |
| 2021-08-24 | $20.01 | $1,306.95 | 503,700 | — | — |
| 2021-08-23 | $20.12 | $1,314.13 | 553,900 | — | — |
| 2021-08-20 | $19.80 | $1,293.23 | 459,900 | — | — |
| 2021-08-19 | $19.46 | $1,271.02 | 1,065,000 | — | — |
| 2021-08-18 | $19.71 | $1,287.35 | 422,300 | — | — |
| 2021-08-17 | $20.06 | $1,310.21 | 533,800 | — | — |
| 2021-08-16 | $19.78 | $1,291.92 | 867,800 | — | — |
| 2021-08-13 | $20.53 | $1,340.91 | 693,500 | — | — |
| 2021-08-12 | $20.44 | $1,335.03 | 569,100 | — | — |
| 2021-08-11 | $20.41 | $1,333.07 | 720,000 | — | — |
| 2021-08-10 | $20.21 | $1,320.01 | 628,800 | — | — |
| 2021-08-09 | $20.06 | $1,310.21 | 1,047,800 | — | — |
| 2021-08-06 | $19.35 | $1,263.84 | 1,146,200 | — | — |
| 2021-08-05 | $19.56 | $1,277.56 | 944,300 | — | — |
| 2021-08-04 | $19.39 | $1,266.45 | 1,067,900 | — | — |
| 2021-08-03 | $20.27 | $1,323.93 | 1,262,600 | — | — |
| 2021-08-02 | $20.16 | $1,316.74 | 3,421,700 | — | — |
| 2021-07-30 | $22.35 | $1,459.78 | 2,141,000 | — | — |
| 2021-07-29 | $22.82 | $1,490.48 | 739,400 | — | — |
| 2021-07-28 | $22.71 | $1,483.30 | 520,600 | — | — |
| 2021-07-27 | $23.09 | $1,508.12 | 474,000 | — | — |
| 2021-07-26 | $23.25 | $1,518.57 | 768,100 | — | — |
| 2021-07-23 | $22.88 | $1,494.40 | 934,900 | — | — |
| 2021-07-22 | $22.49 | $1,468.93 | 725,200 | — | — |
| 2021-07-21 | $22.54 | $1,472.19 | 890,400 | — | — |
| 2021-07-20 | $22.82 | $1,490.48 | 1,695,200 | — | — |
| 2021-07-19 | $22.60 | $1,476.11 | 1,489,300 | — | — |
| 2021-07-16 | $22.00 | $1,436.92 | 776,000 | — | — |
| 2021-07-15 | $21.83 | $1,425.82 | 845,300 | — | — |
| 2021-07-14 | $21.97 | $1,434.96 | 760,500 | — | — |
| 2021-07-13 | $22.54 | $1,472.19 | 830,000 | — | — |
| 2021-07-12 | $22.62 | $1,477.42 | 781,800 | — | — |
| 2021-07-09 | $22.78 | $1,487.87 | 1,150,800 | — | — |
| 2021-07-08 | $22.24 | $1,452.60 | 957,200 | — | — |
| 2021-07-07 | $22.71 | $1,483.30 | 812,800 | — | — |
| 2021-07-06 | $22.82 | $1,490.48 | 902,100 | — | — |
| 2021-07-02 | $23.10 | $1,508.77 | 1,463,000 | — | — |
| 2021-07-01 | $22.75 | $1,485.91 | 1,030,200 | — | — |
| 2021-06-30 | $22.66 | $1,480.03 | 1,227,600 | — | — |
| 2021-06-29 | $22.47 | $1,467.62 | 909,500 | — | — |
| 2021-06-28 | $22.86 | $1,493.09 | 1,159,700 | — | — |
| 2021-06-25 | $23.54 | $1,537.51 | 14,706,100 | — | — |
| 2021-06-24 | $23.69 | $1,547.30 | 1,554,200 | — | — |
| 2021-06-23 | $22.94 | $1,498.32 | 1,119,700 | — | — |
| 2021-06-22 | $23.34 | $1,524.44 | 1,031,500 | — | — |
| 2021-06-21 | $23.38 | $1,527.06 | 1,216,600 | — | — |
| 2021-06-18 | $22.89 | $1,495.05 | 3,463,400 | — | — |
| 2021-06-17 | $23.60 | $1,541.43 | 1,155,400 | — | — |
| 2021-06-16 | $24.07 | $1,572.12 | 1,536,000 | — | — |
| 2021-06-15 | $24.55 | $1,603.48 | 1,003,600 | — | — |
| 2021-06-14 | $24.45 | $1,596.94 | 1,441,900 | — | — |
| 2021-06-11 | $26.30 | $1,706.35 | 483,300 | — | — |
| 2021-06-10 | $26.18 | $1,698.56 | 458,600 | — | — |
| 2021-06-09 | $26.22 | $1,701.16 | 868,700 | — | — |
| 2021-06-08 | $26.36 | $1,710.24 | 566,400 | — | — |
| 2021-06-07 | $26.12 | $1,694.67 | 620,900 | — | — |
| 2021-06-04 | $26.19 | $1,699.21 | 435,100 | — | — |
| 2021-06-03 | $25.86 | $1,677.80 | 469,800 | — | — |
| 2021-06-02 | $25.69 | $1,666.77 | 800,500 | — | — |
| 2021-06-01 | $26.09 | $1,692.72 | 686,300 | — | — |
| 2021-05-28 | $25.72 | $1,668.72 | 809,700 | — | — |
| 2021-05-27 | $25.57 | $1,658.98 | 784,700 | — | — |
| 2021-05-26 | $25.31 | $1,642.11 | 924,200 | — | — |
| 2021-05-25 | $24.94 | $1,618.11 | 1,425,000 | — | — |
| 2021-05-24 | $25.58 | $1,659.63 | 546,300 | — | — |
| 2021-05-21 | $25.50 | $1,654.44 | 809,600 | — | — |
| 2021-05-20 | $25.51 | $1,655.09 | 872,700 | — | — |
| 2021-05-19 | $25.36 | $1,645.36 | 889,300 | — | — |
| 2021-05-18 | $25.03 | $1,623.95 | 890,100 | — | — |
| 2021-05-17 | $25.38 | $1,646.66 | 485,900 | — | — |
| 2021-05-14 | $25.72 | $1,668.72 | 767,900 | — | — |
| 2021-05-13 | $25.28 | $1,640.17 | 1,256,500 | — | — |
| 2021-05-12 | $24.91 | $1,616.16 | 866,700 | — | — |
| 2021-05-11 | $25.34 | $1,644.06 | 1,158,200 | — | — |
| 2021-05-10 | $25.50 | $1,654.44 | 1,090,500 | — | — |
| 2021-05-07 | $24.73 | $1,604.48 | 1,298,300 | — | — |
| 2021-05-06 | $24.96 | $1,619.41 | 1,217,200 | — | — |
| 2021-05-05 | $24.10 | $1,563.61 | 834,300 | — | — |
| 2021-05-04 | $23.79 | $1,543.50 | 1,713,100 | — | — |
| 2021-05-03 | $23.47 | $1,522.74 | 1,375,700 | — | — |
| 2021-04-30 | $22.98 | $1,490.94 | 5,948,400 | — | — |
| 2021-04-29 | $23.48 | $1,523.38 | 1,025,300 | — | — |
| 2021-04-28 | $23.35 | $1,514.95 | 872,600 | — | — |
| 2021-04-27 | $23.35 | $1,514.95 | 917,400 | — | — |
| 2021-04-26 | $23.41 | $1,518.84 | 860,800 | — | — |
| 2021-04-23 | $23.78 | $1,542.85 | 775,100 | — | — |
| 2021-04-22 | $23.74 | $1,540.25 | 1,197,600 | — | — |
| 2021-04-21 | $23.81 | $1,544.79 | 564,900 | — | — |
| 2021-04-20 | $23.44 | $1,520.79 | 699,900 | — | — |
| 2021-04-19 | $23.82 | $1,545.44 | 838,400 | — | — |
| 2021-04-16 | $23.72 | $1,538.96 | 561,600 | — | — |
| 2021-04-15 | $23.67 | $1,535.71 | 485,800 | — | — |
| 2021-04-14 | $23.45 | $1,521.44 | 560,000 | — | — |
| 2021-04-13 | $23.51 | $1,525.33 | 571,600 | — | — |
| 2021-04-12 | $23.69 | $1,537.01 | 672,500 | — | — |
| 2021-04-09 | $23.23 | $1,507.16 | 533,300 | — | — |
| 2021-04-08 | $23.67 | $1,535.71 | 816,200 | — | — |
| 2021-04-07 | $23.72 | $1,538.96 | 903,200 | — | — |
| 2021-04-06 | $23.24 | $1,507.81 | 678,200 | — | — |
| 2021-04-05 | $23.88 | $1,549.34 | 1,015,900 | — | — |
| 2021-04-01 | $23.25 | $1,508.46 | 920,200 | — | — |
| 2021-03-31 | $22.96 | $1,489.65 | 1,348,700 | — | — |
| 2021-03-30 | $22.74 | $1,475.37 | 803,700 | — | — |
| 2021-03-29 | $22.73 | $1,474.72 | 1,142,200 | — | — |
| 2021-03-26 | $22.48 | $1,458.50 | 678,600 | — | — |
| 2021-03-25 | $22.09 | $1,433.20 | 865,700 | — | — |
| 2021-03-24 | $21.45 | $1,391.68 | 1,067,600 | — | — |
| 2021-03-23 | $21.61 | $1,402.06 | 1,306,400 | — | — |
| 2021-03-22 | $22.34 | $1,449.42 | 1,295,700 | — | — |
| 2021-03-19 | $22.75 | $1,476.02 | 3,728,900 | — | — |
| 2021-03-18 | $22.67 | $1,470.83 | 1,179,400 | — | — |
| 2021-03-17 | $23.30 | $1,511.71 | 1,100,100 | — | — |
| 2021-03-16 | $23.06 | $1,496.13 | 1,346,800 | — | — |
| 2021-03-15 | $23.40 | $1,506.84 | 1,723,800 | — | — |
| 2021-03-12 | $22.72 | $1,463.05 | 809,700 | — | — |
| 2021-03-11 | $22.03 | $1,418.62 | 1,308,600 | — | — |
| 2021-03-10 | $23.13 | $1,489.45 | 1,521,300 | — | — |
| 2021-03-09 | $21.81 | $1,404.45 | 1,820,400 | — | — |
| 2021-03-08 | $21.41 | $1,378.69 | 2,933,900 | — | — |
| 2021-03-05 | $19.95 | $1,284.68 | 1,522,600 | — | — |
| 2021-03-04 | $18.67 | $1,202.25 | 1,839,000 | — | — |
| 2021-03-03 | $18.55 | $1,194.52 | 1,644,500 | — | — |
| 2021-03-02 | $18.32 | $1,179.71 | 1,703,100 | — | — |
| 2021-03-01 | $18.06 | $1,162.97 | 1,206,300 | — | — |
| 2021-02-26 | $17.89 | $1,152.02 | 2,000,200 | — | — |
| 2021-02-25 | $18.13 | $1,167.48 | 1,258,000 | — | — |
| 2021-02-24 | $18.14 | $1,168.12 | 2,168,400 | — | — |
| 2021-02-23 | $18.15 | $1,168.77 | 1,845,400 | — | — |
| 2021-02-22 | $18.03 | $1,161.04 | 3,233,800 | — | — |
| 2021-02-19 | $19.53 | $1,257.63 | 1,799,700 | — | — |
| 2021-02-18 | $20.30 | $1,307.22 | 915,000 | — | — |
| 2021-02-17 | $20.50 | $1,320.09 | 965,800 | — | — |
| 2021-02-16 | $20.57 | $1,324.60 | 976,600 | — | — |
| 2021-02-12 | $20.36 | $1,311.08 | 427,400 | — | — |
| 2021-02-11 | $20.39 | $1,313.01 | 907,400 | — | — |
| 2021-02-10 | $20.50 | $1,320.09 | 760,100 | — | — |
| 2021-02-09 | $20.58 | $1,325.25 | 718,300 | — | — |
| 2021-02-08 | $20.85 | $1,342.63 | 611,300 | — | — |
| 2021-02-05 | $20.51 | $1,320.74 | 796,700 | — | — |
| 2021-02-04 | $20.21 | $1,301.42 | 836,200 | — | — |
| 2021-02-03 | $19.59 | $1,261.50 | 796,600 | — | — |
| 2021-02-02 | $19.43 | $1,251.19 | 1,130,300 | — | — |
| 2021-02-01 | $19.05 | $1,226.72 | 654,900 | — | — |
| 2021-01-29 | $18.75 | $1,207.40 | 2,169,500 | — | — |
| 2021-01-28 | $19.26 | $1,240.24 | 1,024,800 | — | — |
| 2021-01-27 | $19.63 | $1,264.07 | 1,068,700 | — | — |
| 2021-01-26 | $20.57 | $1,324.60 | 853,600 | — | — |
| 2021-01-25 | $20.11 | $1,294.98 | 1,286,100 | — | — |
| 2021-01-22 | $20.53 | $1,322.03 | 640,600 | — | — |
| 2021-01-21 | $20.35 | $1,310.44 | 743,900 | — | — |
| 2021-01-20 | $20.85 | $1,342.63 | 852,900 | — | — |
| 2021-01-19 | $20.63 | $1,328.47 | 1,485,300 | — | — |
| 2021-01-15 | $20.24 | $1,303.35 | 832,100 | — | — |
| 2021-01-14 | $19.93 | $1,283.39 | 1,060,800 | — | — |
| 2021-01-13 | $18.98 | $1,222.21 | 1,086,600 | — | — |
| 2021-01-12 | $19.13 | $1,231.87 | 924,900 | — | — |
| 2021-01-11 | $19.24 | $1,238.96 | 1,269,400 | — | — |
| 2021-01-08 | $19.42 | $1,250.55 | 1,096,000 | — | — |
| 2021-01-07 | $19.61 | $1,262.78 | 924,400 | — | — |
| 2021-01-06 | $19.68 | $1,267.29 | 953,300 | — | — |
| 2021-01-05 | $18.86 | $1,214.49 | 1,090,500 | — | — |
| 2021-01-04 | $18.74 | $1,206.76 | 1,060,000 | — | — |