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
- 1986-11-06 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 | $24.57 | $51.31 | 800,400 | — | — |
| 2021-12-30 | $24.66 | $51.49 | 856,400 | — | — |
| 2021-12-29 | $24.69 | $51.56 | 974,700 | — | — |
| 2021-12-28 | $24.68 | $51.54 | 878,200 | — | — |
| 2021-12-27 | $24.59 | $51.35 | 1,262,800 | — | — |
| 2021-12-23 | $24.47 | $51.10 | 1,251,800 | — | — |
| 2021-12-22 | $24.09 | $50.30 | 1,130,500 | — | — |
| 2021-12-21 | $23.84 | $49.78 | 1,800,100 | — | — |
| 2021-12-20 | $22.68 | $47.36 | 2,907,000 | — | — |
| 2021-12-17 | $23.70 | $49.49 | 5,485,600 | — | — |
| 2021-12-16 | $24.18 | $50.49 | 1,950,500 | — | — |
| 2021-12-15 | $24.10 | $50.33 | 1,867,400 | — | — |
| 2021-12-14 | $23.80 | $49.70 | 2,009,900 | — | — |
| 2021-12-13 | $23.41 | $48.88 | 2,866,800 | — | — |
| 2021-12-10 | $24.01 | $50.14 | 1,268,800 | — | — |
| 2021-12-09 | $24.14 | $50.41 | 1,400,000 | — | — |
| 2021-12-08 | $24.03 | $50.18 | 1,690,500 | — | — |
| 2021-12-07 | $24.10 | $50.33 | 2,320,900 | — | — |
| 2021-12-06 | $23.64 | $49.36 | 2,568,700 | — | — |
| 2021-12-03 | $23.21 | $48.47 | 3,117,800 | — | — |
| 2021-12-02 | $23.03 | $48.09 | 2,884,900 | — | — |
| 2021-12-01 | $22.38 | $46.73 | 2,487,700 | — | — |
| 2021-11-30 | $23.10 | $48.24 | 3,632,700 | — | — |
| 2021-11-29 | $23.95 | $50.01 | 2,325,600 | — | — |
| 2021-11-26 | $24.45 | $51.06 | 3,018,400 | — | — |
| 2021-11-24 | $25.50 | $53.25 | 1,916,000 | — | — |
| 2021-11-23 | $25.82 | $53.92 | 1,378,500 | — | — |
| 2021-11-22 | $25.47 | $53.19 | 2,091,300 | — | — |
| 2021-11-19 | $25.27 | $52.77 | 2,401,200 | — | — |
| 2021-11-18 | $25.78 | $53.83 | 2,070,500 | — | — |
| 2021-11-17 | $26.38 | $55.09 | 2,495,400 | — | — |
| 2021-11-16 | $26.11 | $54.52 | 1,504,300 | — | — |
| 2021-11-15 | $26.54 | $55.42 | 1,402,600 | — | — |
| 2021-11-12 | $26.49 | $55.32 | 1,502,900 | — | — |
| 2021-11-11 | $26.24 | $54.79 | 3,196,600 | — | — |
| 2021-11-10 | $25.63 | $53.52 | 3,328,700 | — | — |
| 2021-11-09 | $25.71 | $53.69 | 1,311,500 | — | — |
| 2021-11-08 | $26.10 | $54.50 | 1,867,400 | — | — |
| 2021-11-05 | $26.36 | $55.04 | 2,961,000 | — | — |
| 2021-11-04 | $25.95 | $54.19 | 3,677,700 | — | — |
| 2021-11-03 | $26.25 | $54.81 | 4,167,000 | — | — |
| 2021-11-02 | $26.09 | $54.48 | 3,782,700 | — | — |
| 2021-11-01 | $26.26 | $54.84 | 2,086,800 | — | — |
| 2021-10-29 | $25.47 | $53.19 | 3,752,900 | — | — |
| 2021-10-28 | $26.81 | $55.98 | 2,490,400 | — | — |
| 2021-10-27 | $27.00 | $55.75 | 3,270,500 | — | — |
| 2021-10-26 | $27.72 | $57.24 | 2,538,900 | — | — |
| 2021-10-25 | $27.69 | $57.18 | 1,399,800 | — | — |
| 2021-10-22 | $27.86 | $57.53 | 2,934,400 | — | — |
| 2021-10-21 | $27.87 | $57.55 | 1,534,000 | — | — |
| 2021-10-20 | $28.63 | $59.12 | 1,482,600 | — | — |
| 2021-10-19 | $27.90 | $57.61 | 1,216,000 | — | — |
| 2021-10-18 | $27.53 | $56.85 | 1,689,500 | — | — |
| 2021-10-15 | $27.48 | $56.75 | 1,611,000 | — | — |
| 2021-10-14 | $27.51 | $56.81 | 1,480,600 | — | — |
| 2021-10-13 | $27.05 | $55.86 | 2,344,200 | — | — |
| 2021-10-12 | $27.49 | $56.77 | 2,552,700 | — | — |
| 2021-10-11 | $28.18 | $58.19 | 3,430,300 | — | — |
| 2021-10-08 | $28.32 | $58.48 | 6,848,800 | — | — |
| 2021-10-07 | $27.25 | $56.27 | 2,857,800 | — | — |
| 2021-10-06 | $26.65 | $55.03 | 3,478,900 | — | — |
| 2021-10-05 | $26.68 | $55.09 | 4,125,500 | — | — |
| 2021-10-04 | $26.00 | $53.69 | 3,963,800 | — | — |
| 2021-10-01 | $25.85 | $53.38 | 2,363,600 | — | — |
| 2021-09-30 | $25.06 | $51.75 | 5,110,700 | — | — |
| 2021-09-29 | $25.05 | $51.73 | 4,317,200 | — | — |
| 2021-09-28 | $24.78 | $51.17 | 2,107,100 | — | — |
| 2021-09-27 | $25.32 | $52.29 | 2,706,800 | — | — |
| 2021-09-24 | $24.34 | $50.26 | 2,618,300 | — | — |
| 2021-09-23 | $24.11 | $49.79 | 3,664,200 | — | — |
| 2021-09-22 | $23.61 | $48.75 | 4,559,100 | — | — |
| 2021-09-21 | $23.42 | $48.36 | 4,337,800 | — | — |
| 2021-09-20 | $23.85 | $49.25 | 8,293,300 | — | — |
| 2021-09-17 | $24.27 | $50.12 | 48,589,100 | — | — |
| 2021-09-16 | $25.83 | $53.34 | 1,856,800 | — | — |
| 2021-09-15 | $26.03 | $53.75 | 2,886,300 | — | — |
| 2021-09-14 | $26.08 | $53.85 | 2,958,800 | — | — |
| 2021-09-13 | $26.28 | $54.27 | 2,232,000 | — | — |
| 2021-09-10 | $25.79 | $53.26 | 2,142,000 | — | — |
| 2021-09-09 | $26.32 | $54.35 | 1,780,600 | — | — |
| 2021-09-08 | $26.13 | $53.96 | 1,442,500 | — | — |
| 2021-09-07 | $26.24 | $54.18 | 3,054,400 | — | — |
| 2021-09-03 | $26.41 | $54.54 | 1,852,400 | — | — |
| 2021-09-02 | $26.51 | $54.74 | 1,562,900 | — | — |
| 2021-09-01 | $26.39 | $54.49 | 1,494,100 | — | — |
| 2021-08-31 | $26.62 | $54.97 | 1,808,700 | — | — |
| 2021-08-30 | $26.51 | $54.74 | 1,065,700 | — | — |
| 2021-08-27 | $27.08 | $55.92 | 1,112,000 | — | — |
| 2021-08-26 | $26.52 | $54.76 | 1,139,900 | — | — |
| 2021-08-25 | $26.81 | $55.36 | 1,210,500 | — | — |
| 2021-08-24 | $26.54 | $54.80 | 1,410,900 | — | — |
| 2021-08-23 | $25.93 | $53.54 | 1,512,200 | — | — |
| 2021-08-20 | $25.43 | $52.51 | 1,622,600 | — | — |
| 2021-08-19 | $25.29 | $52.22 | 2,014,200 | — | — |
| 2021-08-18 | $26.06 | $53.81 | 1,416,500 | — | — |
| 2021-08-17 | $26.36 | $54.43 | 1,605,100 | — | — |
| 2021-08-16 | $26.65 | $55.03 | 1,852,100 | — | — |
| 2021-08-13 | $27.05 | $55.86 | 1,047,000 | — | — |
| 2021-08-12 | $27.35 | $56.48 | 1,377,000 | — | — |
| 2021-08-11 | $27.38 | $56.54 | 1,599,000 | — | — |
| 2021-08-10 | $26.91 | $55.57 | 1,778,600 | — | — |
| 2021-08-09 | $26.58 | $54.89 | 1,553,400 | — | — |
| 2021-08-06 | $26.63 | $54.99 | 2,554,300 | — | — |
| 2021-08-05 | $25.50 | $52.66 | 4,696,100 | — | — |
| 2021-08-04 | $24.84 | $51.29 | 7,450,700 | — | — |
| 2021-08-03 | $27.25 | $56.27 | 3,297,100 | — | — |
| 2021-08-02 | $27.20 | $56.17 | 3,108,700 | — | — |
| 2021-07-30 | $27.40 | $56.58 | 4,409,000 | — | — |
| 2021-07-29 | $27.66 | $57.12 | 1,887,100 | — | — |
| 2021-07-28 | $27.72 | $56.62 | 1,410,700 | — | — |
| 2021-07-27 | $27.80 | $56.79 | 1,188,700 | — | — |
| 2021-07-26 | $27.96 | $57.11 | 1,650,100 | — | — |
| 2021-07-23 | $27.53 | $56.23 | 1,639,100 | — | — |
| 2021-07-22 | $27.37 | $55.91 | 1,520,400 | — | — |
| 2021-07-21 | $27.88 | $56.95 | 1,940,000 | — | — |
| 2021-07-20 | $27.06 | $55.27 | 2,084,200 | — | — |
| 2021-07-19 | $26.10 | $53.31 | 2,380,300 | — | — |
| 2021-07-16 | $27.04 | $55.23 | 1,497,100 | — | — |
| 2021-07-15 | $27.59 | $56.36 | 1,415,700 | — | — |
| 2021-07-14 | $27.58 | $56.34 | 1,211,700 | — | — |
| 2021-07-13 | $27.64 | $56.46 | 1,285,600 | — | — |
| 2021-07-12 | $28.20 | $57.60 | 1,806,800 | — | — |
| 2021-07-09 | $27.91 | $57.01 | 1,560,800 | — | — |
| 2021-07-08 | $26.70 | $54.54 | 1,721,800 | — | — |
| 2021-07-07 | $27.53 | $56.23 | 1,305,200 | — | — |
| 2021-07-06 | $27.68 | $56.54 | 2,178,100 | — | — |
| 2021-07-02 | $28.69 | $58.60 | 827,400 | — | — |
| 2021-07-01 | $28.83 | $58.89 | 1,296,200 | — | — |
| 2021-06-30 | $28.40 | $58.01 | 1,456,600 | — | — |
| 2021-06-29 | $28.18 | $57.56 | 1,361,700 | — | — |
| 2021-06-28 | $28.41 | $58.03 | 1,826,700 | — | — |
| 2021-06-25 | $29.33 | $59.91 | 2,499,000 | — | — |
| 2021-06-24 | $28.43 | $58.07 | 1,307,000 | — | — |
| 2021-06-23 | $27.86 | $56.91 | 1,177,700 | — | — |
| 2021-06-22 | $27.86 | $56.91 | 1,584,400 | — | — |
| 2021-06-21 | $28.20 | $57.60 | 1,698,800 | — | — |
| 2021-06-18 | $27.03 | $55.21 | 3,753,900 | — | — |
| 2021-06-17 | $28.27 | $57.75 | 2,577,900 | — | — |
| 2021-06-16 | $30.43 | $62.16 | 1,604,500 | — | — |
| 2021-06-15 | $30.31 | $61.91 | 2,332,300 | — | — |
| 2021-06-14 | $30.19 | $61.67 | 1,764,600 | — | — |
| 2021-06-11 | $30.43 | $62.16 | 1,983,800 | — | — |
| 2021-06-10 | $30.32 | $61.93 | 1,541,400 | — | — |
| 2021-06-09 | $30.97 | $63.26 | 1,149,700 | — | — |
| 2021-06-08 | $31.90 | $65.16 | 1,404,400 | — | — |
| 2021-06-07 | $31.72 | $64.79 | 1,927,000 | — | — |
| 2021-06-04 | $31.43 | $64.20 | 1,278,900 | — | — |
| 2021-06-03 | $31.63 | $64.61 | 1,279,000 | — | — |
| 2021-06-02 | $31.56 | $64.47 | 1,309,000 | — | — |
| 2021-06-01 | $31.51 | $64.36 | 1,821,100 | — | — |
| 2021-05-28 | $30.97 | $63.26 | 2,325,800 | — | — |
| 2021-05-27 | $30.95 | $63.22 | 2,348,100 | — | — |
| 2021-05-26 | $29.87 | $61.01 | 1,057,200 | — | — |
| 2021-05-25 | $29.45 | $60.16 | 1,280,500 | — | — |
| 2021-05-24 | $30.27 | $61.83 | 1,293,000 | — | — |
| 2021-05-21 | $30.14 | $61.56 | 2,075,200 | — | — |
| 2021-05-20 | $29.76 | $60.79 | 2,053,700 | — | — |
| 2021-05-19 | $30.36 | $62.01 | 2,364,500 | — | — |
| 2021-05-18 | $30.59 | $62.48 | 1,595,000 | — | — |
| 2021-05-17 | $30.88 | $63.08 | 1,474,800 | — | — |
| 2021-05-14 | $30.74 | $62.79 | 1,383,500 | — | — |
| 2021-05-13 | $30.06 | $61.40 | 1,974,400 | — | — |
| 2021-05-12 | $29.02 | $59.28 | 1,983,100 | — | — |
| 2021-05-11 | $29.88 | $61.03 | 1,920,600 | — | — |
| 2021-05-10 | $30.31 | $61.91 | 2,277,700 | — | — |
| 2021-05-07 | $29.89 | $61.05 | 2,133,800 | — | — |
| 2021-05-06 | $30.05 | $61.38 | 2,082,300 | — | — |
| 2021-05-05 | $29.48 | $60.22 | 2,413,800 | — | — |
| 2021-05-04 | $28.77 | $58.77 | 1,628,600 | — | — |
| 2021-05-03 | $28.84 | $58.91 | 1,584,300 | — | — |
| 2021-04-30 | $28.26 | $57.72 | 2,939,800 | — | — |
| 2021-04-29 | $28.88 | $58.99 | 1,354,900 | — | — |
| 2021-04-28 | $28.91 | $58.47 | 1,082,600 | — | — |
| 2021-04-27 | $28.78 | $58.21 | 1,513,000 | — | — |
| 2021-04-26 | $28.55 | $57.74 | 1,857,100 | — | — |
| 2021-04-23 | $28.77 | $58.19 | 1,548,700 | — | — |
| 2021-04-22 | $28.28 | $57.20 | 1,553,000 | — | — |
| 2021-04-21 | $28.83 | $58.31 | 1,123,700 | — | — |
| 2021-04-20 | $28.20 | $57.03 | 1,830,700 | — | — |
| 2021-04-19 | $29.12 | $58.89 | 1,525,100 | — | — |
| 2021-04-16 | $29.10 | $58.85 | 2,341,100 | — | — |
| 2021-04-15 | $28.89 | $58.43 | 1,926,600 | — | — |
| 2021-04-14 | $29.04 | $58.73 | 1,565,000 | — | — |
| 2021-04-13 | $28.35 | $57.34 | 2,682,500 | — | — |
| 2021-04-12 | $28.58 | $57.80 | 2,917,400 | — | — |
| 2021-04-09 | $27.63 | $55.88 | 1,904,700 | — | — |
| 2021-04-08 | $27.24 | $55.09 | 2,004,600 | — | — |
| 2021-04-07 | $27.97 | $56.57 | 1,530,400 | — | — |
| 2021-04-06 | $27.65 | $55.92 | 2,641,900 | — | — |
| 2021-04-05 | $27.82 | $56.27 | 1,628,500 | — | — |
| 2021-04-01 | $28.14 | $56.91 | 2,300,300 | — | — |
| 2021-03-31 | $27.83 | $56.29 | 2,092,300 | — | — |
| 2021-03-30 | $27.93 | $56.49 | 2,130,300 | — | — |
| 2021-03-29 | $27.10 | $54.81 | 2,176,300 | — | — |
| 2021-03-26 | $27.72 | $56.06 | 2,578,400 | — | — |
| 2021-03-25 | $27.03 | $54.67 | 2,230,100 | — | — |
| 2021-03-24 | $26.08 | $52.75 | 2,743,500 | — | — |
| 2021-03-23 | $26.29 | $53.17 | 2,921,700 | — | — |
| 2021-03-22 | $27.25 | $55.11 | 2,329,800 | — | — |
| 2021-03-19 | $27.89 | $56.41 | 8,107,400 | — | — |
| 2021-03-18 | $28.47 | $57.58 | 2,557,500 | — | — |
| 2021-03-17 | $28.26 | $57.16 | 2,343,700 | — | — |
| 2021-03-16 | $27.99 | $56.61 | 3,637,500 | — | — |
| 2021-03-15 | $28.82 | $58.29 | 2,433,900 | — | — |
| 2021-03-12 | $29.04 | $58.73 | 2,635,800 | — | — |
| 2021-03-11 | $28.96 | $58.57 | 1,633,100 | — | — |
| 2021-03-10 | $29.31 | $59.28 | 2,743,100 | — | — |
| 2021-03-09 | $28.50 | $57.64 | 3,463,300 | — | — |
| 2021-03-08 | $29.44 | $59.54 | 2,942,600 | — | — |
| 2021-03-05 | $28.79 | $58.23 | 4,778,800 | — | — |
| 2021-03-04 | $27.30 | $55.21 | 4,281,600 | — | — |
| 2021-03-03 | $28.20 | $57.03 | 2,982,800 | — | — |
| 2021-03-02 | $26.88 | $54.36 | 1,957,500 | — | — |
| 2021-03-01 | $27.20 | $55.01 | 2,308,900 | — | — |
| 2021-02-26 | $26.48 | $53.56 | 3,223,700 | — | — |
| 2021-02-25 | $27.15 | $54.91 | 2,646,400 | — | — |
| 2021-02-24 | $27.80 | $56.23 | 2,819,900 | — | — |
| 2021-02-23 | $26.63 | $53.86 | 2,180,700 | — | — |
| 2021-02-22 | $26.55 | $53.70 | 2,435,300 | — | — |
| 2021-02-19 | $25.61 | $51.80 | 2,908,800 | — | — |
| 2021-02-18 | $25.05 | $50.66 | 2,603,500 | — | — |
| 2021-02-17 | $25.79 | $52.16 | 1,981,700 | — | — |
| 2021-02-16 | $25.56 | $51.69 | 2,899,300 | — | — |
| 2021-02-12 | $24.74 | $50.04 | 2,165,600 | — | — |
| 2021-02-11 | $24.28 | $49.11 | 1,784,500 | — | — |
| 2021-02-10 | $24.17 | $48.88 | 1,726,400 | — | — |
| 2021-02-09 | $23.87 | $48.28 | 1,720,700 | — | — |
| 2021-02-08 | $23.93 | $48.40 | 2,405,100 | — | — |
| 2021-02-05 | $23.35 | $47.23 | 3,247,000 | — | — |
| 2021-02-04 | $24.69 | $49.94 | 1,899,200 | — | — |
| 2021-02-03 | $24.06 | $48.66 | 2,085,000 | — | — |
| 2021-02-02 | $23.88 | $48.30 | 2,329,000 | — | — |
| 2021-02-01 | $23.73 | $47.99 | 1,887,600 | — | — |
| 2021-01-29 | $23.23 | $46.98 | 5,698,900 | — | — |
| 2021-01-28 | $24.31 | $49.17 | 4,021,400 | — | — |
| 2021-01-27 | $24.71 | $49.40 | 2,450,900 | — | — |
| 2021-01-26 | $25.18 | $50.34 | 1,503,000 | — | — |
| 2021-01-25 | $25.03 | $50.04 | 1,708,000 | — | — |
| 2021-01-22 | $25.40 | $50.78 | 2,410,100 | — | — |
| 2021-01-21 | $25.49 | $50.96 | 1,488,700 | — | — |
| 2021-01-20 | $25.87 | $51.72 | 1,704,100 | — | — |
| 2021-01-19 | $26.06 | $52.10 | 2,807,200 | — | — |
| 2021-01-15 | $25.22 | $50.42 | 2,330,500 | — | — |
| 2021-01-14 | $25.38 | $50.74 | 1,867,300 | — | — |
| 2021-01-13 | $24.47 | $48.92 | 1,659,300 | — | — |
| 2021-01-12 | $24.59 | $49.16 | 2,792,300 | — | — |
| 2021-01-11 | $23.54 | $47.06 | 1,404,900 | — | — |
| 2021-01-08 | $23.34 | $46.66 | 2,377,700 | — | — |
| 2021-01-07 | $23.52 | $47.02 | 2,217,200 | — | — |
| 2021-01-06 | $23.74 | $47.46 | 3,259,700 | — | — |
| 2021-01-05 | $22.27 | $44.52 | 2,351,700 | — | — |
| 2021-01-04 | $22.09 | $44.16 | 2,442,600 | — | — |