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
- 1996-12-11 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 | $24.66 | $51.78 | 1,558,117 | — | — |
| 2021-12-30 | $24.56 | $51.56 | 1,191,204 | — | — |
| 2021-12-29 | $24.40 | $51.24 | 819,075 | — | — |
| 2021-12-28 | $24.38 | $51.19 | 1,146,379 | — | — |
| 2021-12-27 | $24.37 | $51.17 | 694,543 | — | — |
| 2021-12-23 | $24.11 | $50.62 | 791,202 | — | — |
| 2021-12-22 | $24.03 | $50.45 | 870,094 | — | — |
| 2021-12-21 | $23.96 | $50.31 | 1,717,531 | — | — |
| 2021-12-20 | $22.91 | $48.11 | 2,521,121 | — | — |
| 2021-12-17 | $23.77 | $49.90 | 4,228,220 | — | — |
| 2021-12-16 | $23.93 | $50.25 | 3,427,401 | — | — |
| 2021-12-15 | $24.10 | $50.61 | 2,962,525 | — | — |
| 2021-12-14 | $23.97 | $50.32 | 2,472,384 | — | — |
| 2021-12-13 | $25.24 | $52.99 | 2,576,704 | — | — |
| 2021-12-10 | $25.48 | $53.49 | 1,832,446 | — | — |
| 2021-12-09 | $24.69 | $51.84 | 9,537,456 | — | — |
| 2021-12-08 | $27.11 | $56.92 | 2,820,226 | — | — |
| 2021-12-07 | $26.66 | $55.98 | 3,162,037 | — | — |
| 2021-12-06 | $25.49 | $53.52 | 2,491,944 | — | — |
| 2021-12-03 | $24.75 | $51.96 | 1,319,974 | — | — |
| 2021-12-02 | $24.96 | $52.40 | 1,318,670 | — | — |
| 2021-12-01 | $23.87 | $50.12 | 1,939,700 | — | — |
| 2021-11-30 | $23.87 | $50.10 | 3,238,321 | — | — |
| 2021-11-29 | $24.52 | $51.47 | 2,074,990 | — | — |
| 2021-11-26 | $24.84 | $52.15 | 1,368,385 | — | — |
| 2021-11-24 | $26.37 | $55.36 | 1,127,634 | — | — |
| 2021-11-23 | $26.08 | $54.75 | 2,074,990 | — | — |
| 2021-11-22 | $25.57 | $53.69 | 1,514,270 | — | — |
| 2021-11-19 | $25.02 | $52.54 | 1,380,610 | — | — |
| 2021-11-18 | $24.80 | $52.06 | 1,035,702 | — | — |
| 2021-11-17 | $25.15 | $52.80 | 1,168,221 | — | — |
| 2021-11-16 | $25.96 | $54.51 | 1,891,615 | — | — |
| 2021-11-15 | $26.39 | $55.41 | 1,401,148 | — | — |
| 2021-11-12 | $26.86 | $56.39 | 729,099 | — | — |
| 2021-11-11 | $26.75 | $56.17 | 1,473,846 | — | — |
| 2021-11-10 | $26.71 | $56.07 | 1,131,220 | — | — |
| 2021-11-09 | $27.09 | $56.87 | 940,184 | — | — |
| 2021-11-08 | $26.80 | $56.26 | 1,289,493 | — | — |
| 2021-11-05 | $26.99 | $56.67 | 2,135,463 | — | — |
| 2021-11-04 | $25.94 | $54.46 | 1,244,505 | — | — |
| 2021-11-03 | $26.58 | $55.81 | 1,446,625 | — | — |
| 2021-11-02 | $25.88 | $54.33 | 1,180,772 | — | — |
| 2021-11-01 | $25.64 | $53.84 | 2,542,148 | — | — |
| 2021-10-29 | $24.26 | $50.93 | 2,243,695 | — | — |
| 2021-10-28 | $24.38 | $51.19 | 3,168,720 | — | — |
| 2021-10-27 | $24.66 | $51.78 | 5,179,162 | — | — |
| 2021-10-26 | $25.46 | $53.45 | 3,408,493 | — | — |
| 2021-10-25 | $26.03 | $54.65 | 2,620,388 | — | — |
| 2021-10-22 | $26.74 | $56.13 | 2,152,252 | — | — |
| 2021-10-21 | $26.91 | $56.51 | 1,517,041 | — | — |
| 2021-10-20 | $26.32 | $55.26 | 2,699,769 | — | — |
| 2021-10-19 | $26.44 | $55.50 | 865,204 | — | — |
| 2021-10-18 | $26.13 | $54.87 | 1,076,452 | — | — |
| 2021-10-15 | $26.63 | $55.90 | 1,798,542 | — | — |
| 2021-10-14 | $26.26 | $55.13 | 1,428,369 | — | — |
| 2021-10-13 | $25.52 | $53.57 | 1,084,276 | — | — |
| 2021-10-12 | $25.30 | $53.12 | 1,346,869 | — | — |
| 2021-10-11 | $24.93 | $52.35 | 1,003,754 | — | — |
| 2021-10-08 | $25.30 | $53.12 | 700,737 | — | — |
| 2021-10-07 | $25.93 | $54.43 | 1,515,737 | — | — |
| 2021-10-06 | $25.72 | $53.99 | 1,779,634 | — | — |
| 2021-10-05 | $25.42 | $53.36 | 3,474,671 | — | — |
| 2021-10-04 | $25.11 | $52.72 | 2,603,273 | — | — |
| 2021-10-01 | $25.22 | $52.95 | 2,199,522 | — | — |
| 2021-09-30 | $23.78 | $49.92 | 1,648,745 | — | — |
| 2021-09-29 | $23.95 | $50.28 | 1,513,292 | — | — |
| 2021-09-28 | $23.86 | $50.09 | 1,731,060 | — | — |
| 2021-09-27 | $24.63 | $51.71 | 1,578,329 | — | — |
| 2021-09-24 | $24.40 | $51.24 | 878,081 | — | — |
| 2021-09-23 | $24.59 | $51.62 | 1,496,014 | — | — |
| 2021-09-22 | $23.74 | $49.85 | 1,086,884 | — | — |
| 2021-09-21 | $23.02 | $48.34 | 1,084,113 | — | — |
| 2021-09-20 | $23.56 | $49.46 | 1,848,583 | — | — |
| 2021-09-17 | $23.69 | $49.74 | 2,563,012 | — | — |
| 2021-09-16 | $24.06 | $50.52 | 1,548,337 | — | — |
| 2021-09-15 | $24.18 | $50.76 | 1,339,534 | — | — |
| 2021-09-14 | $23.82 | $50.01 | 1,852,332 | — | — |
| 2021-09-13 | $24.45 | $51.34 | 2,539,051 | — | — |
| 2021-09-10 | $24.25 | $50.90 | 1,596,585 | — | — |
| 2021-09-09 | $25.06 | $52.60 | 1,346,217 | — | — |
| 2021-09-08 | $24.95 | $52.38 | 1,274,497 | — | — |
| 2021-09-07 | $25.43 | $53.39 | 1,454,123 | — | — |
| 2021-09-03 | $25.63 | $53.81 | 1,311,987 | — | — |
| 2021-09-02 | $26.22 | $55.05 | 1,068,954 | — | — |
| 2021-09-01 | $25.98 | $54.54 | 1,152,573 | — | — |
| 2021-08-31 | $26.06 | $54.72 | 1,472,705 | — | — |
| 2021-08-30 | $26.46 | $55.55 | 1,360,561 | — | — |
| 2021-08-27 | $27.12 | $56.93 | 1,595,607 | — | — |
| 2021-08-26 | $26.20 | $55.01 | 668,626 | — | — |
| 2021-08-25 | $26.60 | $55.84 | 1,269,444 | — | — |
| 2021-08-24 | $25.94 | $54.47 | 672,864 | — | — |
| 2021-08-23 | $25.37 | $53.26 | 840,102 | — | — |
| 2021-08-20 | $25.08 | $52.65 | 1,594,466 | — | — |
| 2021-08-19 | $24.60 | $51.64 | 2,435,709 | — | — |
| 2021-08-18 | $25.17 | $52.84 | 1,176,045 | — | — |
| 2021-08-17 | $25.64 | $53.84 | 1,786,643 | — | — |
| 2021-08-16 | $26.18 | $54.96 | 1,343,935 | — | — |
| 2021-08-13 | $26.66 | $55.97 | 1,142,141 | — | — |
| 2021-08-12 | $26.98 | $56.65 | 1,576,373 | — | — |
| 2021-08-11 | $27.14 | $56.98 | 2,917,700 | — | — |
| 2021-08-10 | $25.74 | $54.03 | 2,317,371 | — | — |
| 2021-08-09 | $24.74 | $51.95 | 1,877,760 | — | — |
| 2021-08-06 | $25.39 | $53.30 | 2,193,165 | — | — |
| 2021-08-05 | $24.34 | $51.11 | 4,587,309 | — | — |
| 2021-08-04 | $24.67 | $51.79 | 8,702,896 | — | — |
| 2021-08-03 | $27.09 | $56.88 | 2,033,751 | — | — |
| 2021-08-02 | $27.22 | $57.15 | 2,323,402 | — | — |
| 2021-07-30 | $27.24 | $57.19 | 1,657,710 | — | — |
| 2021-07-29 | $27.07 | $56.84 | 1,822,177 | — | — |
| 2021-07-28 | $27.33 | $57.38 | 993,159 | — | — |
| 2021-07-27 | $27.33 | $57.37 | 666,833 | — | — |
| 2021-07-26 | $27.67 | $58.09 | 506,441 | — | — |
| 2021-07-23 | $27.36 | $57.43 | 744,421 | — | — |
| 2021-07-22 | $27.16 | $57.02 | 1,920,466 | — | — |
| 2021-07-21 | $27.87 | $58.50 | 1,266,673 | — | — |
| 2021-07-20 | $27.12 | $56.93 | 1,843,693 | — | — |
| 2021-07-19 | $26.12 | $54.83 | 1,995,120 | — | — |
| 2021-07-16 | $26.84 | $56.35 | 1,609,788 | — | — |
| 2021-07-15 | $27.52 | $57.77 | 943,770 | — | — |
| 2021-07-14 | $27.66 | $58.08 | 1,323,234 | — | — |
| 2021-07-13 | $27.40 | $57.52 | 1,795,119 | — | — |
| 2021-07-12 | $28.27 | $59.35 | 1,884,606 | — | — |
| 2021-07-09 | $28.71 | $60.28 | 1,448,418 | — | — |
| 2021-07-08 | $28.55 | $59.95 | 1,398,051 | — | — |
| 2021-07-07 | $28.38 | $59.58 | 1,520,953 | — | — |
| 2021-07-06 | $28.37 | $59.56 | 2,966,437 | — | — |
| 2021-07-02 | $29.20 | $61.30 | 2,951,441 | — | — |
| 2021-07-01 | $28.39 | $59.61 | 896,663 | — | — |
| 2021-06-30 | $27.98 | $58.75 | 1,616,471 | — | — |
| 2021-06-29 | $27.88 | $58.53 | 1,182,239 | — | — |
| 2021-06-28 | $27.85 | $58.46 | 2,026,090 | — | — |
| 2021-06-25 | $28.59 | $60.02 | 3,823,817 | — | — |
| 2021-06-24 | $28.20 | $59.20 | 1,324,701 | — | — |
| 2021-06-23 | $27.48 | $57.69 | 2,297,485 | — | — |
| 2021-06-22 | $27.42 | $57.56 | 2,132,529 | — | — |
| 2021-06-21 | $27.47 | $57.67 | 1,952,903 | — | — |
| 2021-06-18 | $26.69 | $56.03 | 2,365,293 | — | — |
| 2021-06-17 | $27.64 | $58.03 | 1,824,459 | — | — |
| 2021-06-16 | $28.33 | $59.48 | 1,126,493 | — | — |
| 2021-06-15 | $29.29 | $61.49 | 2,495,367 | — | — |
| 2021-06-14 | $28.35 | $59.52 | 1,602,942 | — | — |
| 2021-06-11 | $29.21 | $61.32 | 1,162,353 | — | — |
| 2021-06-10 | $29.08 | $61.05 | 1,655,428 | — | — |
| 2021-06-09 | $29.45 | $61.84 | 890,958 | — | — |
| 2021-06-08 | $29.98 | $62.95 | 1,570,179 | — | — |
| 2021-06-07 | $29.21 | $61.32 | 1,233,584 | — | — |
| 2021-06-04 | $28.99 | $60.86 | 1,250,373 | — | — |
| 2021-06-03 | $28.56 | $59.97 | 2,346,548 | — | — |
| 2021-06-02 | $29.23 | $61.36 | 1,615,004 | — | — |
| 2021-06-01 | $29.69 | $62.34 | 1,145,401 | — | — |
| 2021-05-28 | $29.57 | $62.08 | 1,180,283 | — | — |
| 2021-05-27 | $29.91 | $62.79 | 1,620,383 | — | — |
| 2021-05-26 | $29.77 | $62.50 | 1,208,808 | — | — |
| 2021-05-25 | $29.61 | $62.17 | 1,730,897 | — | — |
| 2021-05-24 | $29.93 | $62.83 | 1,226,738 | — | — |
| 2021-05-21 | $30.18 | $63.36 | 2,869,452 | — | — |
| 2021-05-20 | $29.75 | $62.46 | 1,396,258 | — | — |
| 2021-05-19 | $29.25 | $61.41 | 1,424,294 | — | — |
| 2021-05-18 | $29.68 | $62.32 | 1,904,981 | — | — |
| 2021-05-17 | $30.31 | $63.63 | 2,497,975 | — | — |
| 2021-05-14 | $29.64 | $62.22 | 1,512,640 | — | — |
| 2021-05-13 | $28.64 | $60.14 | 2,206,205 | — | — |
| 2021-05-12 | $27.69 | $58.14 | 2,656,248 | — | — |
| 2021-05-11 | $29.57 | $62.08 | 2,412,726 | — | — |
| 2021-05-10 | $29.99 | $62.97 | 3,491,460 | — | — |
| 2021-05-07 | $29.34 | $61.61 | 1,481,181 | — | — |
| 2021-05-06 | $29.04 | $60.98 | 1,595,118 | — | — |
| 2021-05-05 | $28.57 | $59.98 | 1,859,015 | — | — |
| 2021-05-04 | $28.70 | $60.25 | 2,099,440 | — | — |
| 2021-05-03 | $28.49 | $59.82 | 2,773,445 | — | — |
| 2021-04-30 | $28.07 | $58.93 | 2,491,129 | — | — |
| 2021-04-29 | $27.86 | $58.49 | 3,071,409 | — | — |
| 2021-04-28 | $28.20 | $59.20 | 6,096,526 | — | — |
| 2021-04-27 | $25.94 | $54.46 | 2,258,039 | — | — |
| 2021-04-26 | $25.74 | $54.05 | 1,385,500 | — | — |
| 2021-04-23 | $25.69 | $53.93 | 1,595,118 | — | — |
| 2021-04-22 | $25.13 | $52.76 | 2,315,904 | — | — |
| 2021-04-21 | $25.29 | $53.11 | 1,398,540 | — | — |
| 2021-04-20 | $24.66 | $51.77 | 1,990,067 | — | — |
| 2021-04-19 | $24.94 | $52.37 | 1,934,647 | — | — |
| 2021-04-16 | $24.66 | $51.77 | 2,238,642 | — | — |
| 2021-04-15 | $24.84 | $52.15 | 3,187,302 | — | — |
| 2021-04-14 | $24.90 | $52.28 | 2,813,706 | — | — |
| 2021-04-13 | $24.66 | $51.78 | 1,633,423 | — | — |
| 2021-04-12 | $24.88 | $52.23 | 1,809,137 | — | — |
| 2021-04-09 | $24.32 | $51.06 | 1,588,924 | — | — |
| 2021-04-08 | $24.10 | $50.59 | 2,864,073 | — | — |
| 2021-04-07 | $23.68 | $49.72 | 2,060,646 | — | — |
| 2021-04-06 | $24.13 | $50.66 | 2,795,124 | — | — |
| 2021-04-05 | $24.04 | $50.48 | 2,263,418 | — | — |
| 2021-04-01 | $23.28 | $48.87 | 1,340,186 | — | — |
| 2021-03-31 | $23.28 | $48.88 | 1,603,757 | — | — |
| 2021-03-30 | $23.26 | $48.84 | 1,462,762 | — | — |
| 2021-03-29 | $22.62 | $47.49 | 1,615,004 | — | — |
| 2021-03-26 | $23.21 | $48.74 | 1,639,617 | — | — |
| 2021-03-25 | $22.39 | $47.00 | 1,785,339 | — | — |
| 2021-03-24 | $21.48 | $45.11 | 2,098,788 | — | — |
| 2021-03-23 | $21.61 | $45.36 | 2,408,325 | — | — |
| 2021-03-22 | $22.29 | $46.81 | 1,279,713 | — | — |
| 2021-03-19 | $22.65 | $47.55 | 2,404,087 | — | — |
| 2021-03-18 | $22.93 | $48.13 | 1,544,099 | — | — |
| 2021-03-17 | $23.98 | $50.34 | 2,131,225 | — | — |
| 2021-03-16 | $23.06 | $48.42 | 2,583,876 | — | — |
| 2021-03-15 | $23.40 | $49.14 | 1,954,207 | — | — |
| 2021-03-12 | $22.67 | $47.59 | 1,129,264 | — | — |
| 2021-03-11 | $22.65 | $47.55 | 1,333,340 | — | — |
| 2021-03-10 | $22.54 | $47.32 | 1,499,763 | — | — |
| 2021-03-09 | $22.08 | $46.36 | 2,896,021 | — | — |
| 2021-03-08 | $22.64 | $47.54 | 3,353,725 | — | — |
| 2021-03-05 | $21.82 | $45.82 | 1,226,412 | — | — |
| 2021-03-04 | $20.95 | $43.99 | 2,008,975 | — | — |
| 2021-03-03 | $21.96 | $46.11 | 1,684,768 | — | — |
| 2021-03-02 | $22.11 | $46.42 | 1,233,910 | — | — |
| 2021-03-01 | $22.29 | $46.79 | 1,482,322 | — | — |
| 2021-02-26 | $21.33 | $44.77 | 1,949,154 | — | — |
| 2021-02-25 | $21.67 | $45.51 | 1,588,109 | — | — |
| 2021-02-24 | $22.53 | $47.31 | 1,666,349 | — | — |
| 2021-02-23 | $21.72 | $45.61 | 1,083,135 | — | — |
| 2021-02-22 | $21.91 | $46.00 | 1,753,391 | — | — |
| 2021-02-19 | $21.25 | $44.62 | 1,272,867 | — | — |
| 2021-02-18 | $21.00 | $44.09 | 1,201,473 | — | — |
| 2021-02-17 | $21.55 | $45.24 | 1,081,342 | — | — |
| 2021-02-16 | $21.39 | $44.90 | 1,287,863 | — | — |
| 2021-02-12 | $21.43 | $44.99 | 1,008,644 | — | — |
| 2021-02-11 | $21.30 | $44.72 | 1,755,347 | — | — |
| 2021-02-10 | $21.28 | $44.67 | 4,390,894 | — | — |
| 2021-02-09 | $22.82 | $47.91 | 2,080,043 | — | — |
| 2021-02-08 | $23.12 | $48.53 | 1,379,958 | — | — |
| 2021-02-05 | $22.70 | $47.66 | 1,895,364 | — | — |
| 2021-02-04 | $22.83 | $47.93 | 1,114,268 | — | — |
| 2021-02-03 | $22.37 | $46.96 | 1,993,490 | — | — |
| 2021-02-02 | $21.77 | $45.71 | 1,215,980 | — | — |
| 2021-02-01 | $21.29 | $44.71 | 1,602,616 | — | — |
| 2021-01-29 | $20.47 | $42.97 | 2,341,984 | — | — |
| 2021-01-28 | $20.66 | $43.37 | 2,554,373 | — | — |
| 2021-01-27 | $20.30 | $42.62 | 3,238,647 | — | — |
| 2021-01-26 | $20.41 | $42.85 | 2,103,352 | — | — |
| 2021-01-25 | $20.90 | $43.88 | 3,456,415 | — | — |
| 2021-01-22 | $20.51 | $43.06 | 1,918,836 | — | — |
| 2021-01-21 | $20.83 | $43.74 | 1,711,826 | — | — |
| 2021-01-20 | $20.86 | $43.79 | 1,834,728 | — | — |
| 2021-01-19 | $20.75 | $43.57 | 2,320,142 | — | — |
| 2021-01-15 | $20.80 | $43.68 | 3,172,143 | — | — |
| 2021-01-14 | $21.21 | $44.53 | 4,630,341 | — | — |
| 2021-01-13 | $21.46 | $45.06 | 4,497,170 | — | — |
| 2021-01-12 | $22.50 | $47.23 | 2,062,113 | — | — |
| 2021-01-11 | $22.55 | $47.35 | 3,894,070 | — | — |
| 2021-01-08 | $22.80 | $47.86 | 2,418,757 | — | — |
| 2021-01-07 | $23.16 | $48.62 | 3,182,412 | — | — |
| 2021-01-06 | $23.42 | $49.16 | 4,623,169 | — | — |
| 2021-01-05 | $22.83 | $47.94 | 1,996,424 | — | — |
| 2021-01-04 | $22.25 | $46.70 | 1,899,602 | — | — |