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
- 1980-05-06 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 | $23.85 | $112.30 | 1,300,700 | — | — |
| 2021-12-30 | $23.87 | $112.39 | 1,588,300 | — | — |
| 2021-12-29 | $23.84 | $112.25 | 1,901,400 | — | — |
| 2021-12-28 | $23.67 | $111.45 | 1,492,100 | — | — |
| 2021-12-27 | $23.60 | $111.12 | 1,165,500 | — | — |
| 2021-12-23 | $23.33 | $109.85 | 1,191,900 | — | — |
| 2021-12-22 | $22.98 | $108.20 | 1,765,500 | — | — |
| 2021-12-21 | $22.90 | $107.82 | 2,029,500 | — | — |
| 2021-12-20 | $22.68 | $106.79 | 1,896,100 | — | — |
| 2021-12-17 | $22.46 | $105.75 | 3,611,300 | — | — |
| 2021-12-16 | $22.19 | $104.48 | 1,733,400 | — | — |
| 2021-12-15 | $22.31 | $105.05 | 1,915,500 | — | — |
| 2021-12-14 | $22.07 | $103.92 | 2,415,800 | — | — |
| 2021-12-13 | $22.10 | $104.06 | 1,341,800 | — | — |
| 2021-12-10 | $22.32 | $105.09 | 1,514,100 | — | — |
| 2021-12-09 | $22.25 | $104.76 | 1,363,700 | — | — |
| 2021-12-08 | $22.24 | $104.72 | 1,340,500 | — | — |
| 2021-12-07 | $22.14 | $104.25 | 2,481,200 | — | — |
| 2021-12-06 | $21.90 | $103.11 | 3,090,600 | — | — |
| 2021-12-03 | $21.16 | $99.63 | 2,576,100 | — | — |
| 2021-12-02 | $21.06 | $99.16 | 2,074,900 | — | — |
| 2021-12-01 | $20.38 | $95.96 | 2,498,700 | — | — |
| 2021-11-30 | $20.58 | $96.90 | 2,955,200 | — | — |
| 2021-11-29 | $21.24 | $99.44 | 1,911,500 | — | — |
| 2021-11-26 | $21.32 | $99.82 | 1,409,300 | — | — |
| 2021-11-24 | $21.90 | $102.53 | 1,530,400 | — | — |
| 2021-11-23 | $21.88 | $102.44 | 1,855,200 | — | — |
| 2021-11-22 | $21.88 | $102.44 | 2,103,000 | — | — |
| 2021-11-19 | $21.94 | $102.72 | 3,367,500 | — | — |
| 2021-11-18 | $21.78 | $101.97 | 3,637,400 | — | — |
| 2021-11-17 | $22.13 | $103.61 | 2,823,300 | — | — |
| 2021-11-16 | $21.76 | $101.88 | 3,285,300 | — | — |
| 2021-11-15 | $21.94 | $102.72 | 2,948,900 | — | — |
| 2021-11-12 | $21.74 | $101.78 | 2,599,600 | — | — |
| 2021-11-11 | $21.64 | $101.32 | 3,186,700 | — | — |
| 2021-11-10 | $21.40 | $100.19 | 9,987,700 | — | — |
| 2021-11-09 | $23.04 | $107.87 | 4,766,900 | — | — |
| 2021-11-08 | $22.93 | $107.35 | 3,221,500 | — | — |
| 2021-11-05 | $22.73 | $106.42 | 2,069,400 | — | — |
| 2021-11-04 | $22.59 | $105.76 | 1,684,800 | — | — |
| 2021-11-03 | $22.49 | $105.29 | 2,185,800 | — | — |
| 2021-11-02 | $22.48 | $105.25 | 1,452,100 | — | — |
| 2021-11-01 | $22.80 | $106.75 | 1,744,100 | — | — |
| 2021-10-29 | $22.30 | $104.41 | 1,758,700 | — | — |
| 2021-10-28 | $22.27 | $104.26 | 1,120,100 | — | — |
| 2021-10-27 | $22.01 | $103.05 | 1,478,300 | — | — |
| 2021-10-26 | $22.13 | $103.61 | 1,928,400 | — | — |
| 2021-10-25 | $22.34 | $104.59 | 2,121,600 | — | — |
| 2021-10-22 | $22.59 | $105.76 | 1,699,300 | — | — |
| 2021-10-21 | $22.42 | $104.97 | 1,636,500 | — | — |
| 2021-10-20 | $22.38 | $104.78 | 4,146,600 | — | — |
| 2021-10-19 | $22.09 | $103.42 | 1,410,900 | — | — |
| 2021-10-18 | $22.14 | $103.66 | 1,696,500 | — | — |
| 2021-10-15 | $22.14 | $103.66 | 1,746,000 | — | — |
| 2021-10-14 | $22.32 | $104.50 | 2,084,100 | — | — |
| 2021-10-13 | $22.01 | $103.05 | 3,183,500 | — | — |
| 2021-10-12 | $21.73 | $101.74 | 1,316,900 | — | — |
| 2021-10-11 | $21.95 | $102.77 | 1,244,100 | — | — |
| 2021-10-08 | $22.15 | $103.70 | 1,102,200 | — | — |
| 2021-10-07 | $22.27 | $104.26 | 1,610,000 | — | — |
| 2021-10-06 | $22.18 | $103.84 | 1,875,000 | — | — |
| 2021-10-05 | $22.04 | $103.19 | 2,713,000 | — | — |
| 2021-10-04 | $22.19 | $103.89 | 2,363,900 | — | — |
| 2021-10-01 | $22.30 | $104.41 | 2,415,700 | — | — |
| 2021-09-30 | $21.68 | $101.50 | 2,808,000 | — | — |
| 2021-09-29 | $21.87 | $102.39 | 2,060,300 | — | — |
| 2021-09-28 | $21.89 | $102.49 | 1,957,100 | — | — |
| 2021-09-27 | $22.71 | $106.32 | 1,877,700 | — | — |
| 2021-09-24 | $22.83 | $106.89 | 2,888,700 | — | — |
| 2021-09-23 | $22.42 | $104.97 | 2,677,600 | — | — |
| 2021-09-22 | $21.84 | $102.25 | 1,437,700 | — | — |
| 2021-09-21 | $21.79 | $102.02 | 1,973,400 | — | — |
| 2021-09-20 | $21.89 | $102.49 | 2,190,800 | — | — |
| 2021-09-17 | $22.39 | $104.83 | 2,103,600 | — | — |
| 2021-09-16 | $22.52 | $105.44 | 1,360,800 | — | — |
| 2021-09-15 | $22.44 | $105.06 | 1,454,500 | — | — |
| 2021-09-14 | $22.46 | $105.15 | 1,638,800 | — | — |
| 2021-09-13 | $22.46 | $105.15 | 1,609,000 | — | — |
| 2021-09-10 | $22.40 | $104.87 | 2,063,200 | — | — |
| 2021-09-09 | $22.82 | $106.84 | 1,541,900 | — | — |
| 2021-09-08 | $22.92 | $107.31 | 1,655,200 | — | — |
| 2021-09-07 | $22.71 | $106.32 | 3,705,300 | — | — |
| 2021-09-03 | $22.90 | $107.21 | 1,646,000 | — | — |
| 2021-09-02 | $23.02 | $107.78 | 1,635,000 | — | — |
| 2021-09-01 | $23.14 | $108.34 | 1,511,700 | — | — |
| 2021-08-31 | $23.02 | $107.78 | 2,053,600 | — | — |
| 2021-08-30 | $22.81 | $106.23 | 3,199,100 | — | — |
| 2021-08-27 | $23.34 | $108.70 | 1,998,900 | — | — |
| 2021-08-26 | $23.18 | $107.95 | 1,310,100 | — | — |
| 2021-08-25 | $23.37 | $108.84 | 2,253,900 | — | — |
| 2021-08-24 | $23.26 | $108.33 | 3,528,600 | — | — |
| 2021-08-23 | $23.77 | $110.70 | 1,607,000 | — | — |
| 2021-08-20 | $23.72 | $110.47 | 3,302,500 | — | — |
| 2021-08-19 | $23.77 | $110.70 | 3,027,800 | — | — |
| 2021-08-18 | $24.04 | $111.96 | 3,684,100 | — | — |
| 2021-08-17 | $23.65 | $110.14 | 1,686,200 | — | — |
| 2021-08-16 | $23.67 | $110.24 | 2,796,200 | — | — |
| 2021-08-13 | $23.70 | $110.38 | 2,575,900 | — | — |
| 2021-08-12 | $23.50 | $109.44 | 5,213,100 | — | — |
| 2021-08-11 | $22.85 | $106.42 | 7,899,000 | — | — |
| 2021-08-10 | $22.03 | $102.60 | 4,001,500 | — | — |
| 2021-08-09 | $22.13 | $103.06 | 1,407,100 | — | — |
| 2021-08-06 | $22.23 | $103.53 | 1,446,000 | — | — |
| 2021-08-05 | $22.27 | $103.72 | 2,157,400 | — | — |
| 2021-08-04 | $22.35 | $104.09 | 2,493,400 | — | — |
| 2021-08-03 | $22.75 | $105.95 | 2,155,000 | — | — |
| 2021-08-02 | $23.32 | $108.61 | 2,327,900 | — | — |
| 2021-07-30 | $23.21 | $108.09 | 1,605,100 | — | — |
| 2021-07-29 | $23.18 | $107.95 | 1,383,600 | — | — |
| 2021-07-28 | $23.16 | $107.86 | 3,001,700 | — | — |
| 2021-07-27 | $23.42 | $109.07 | 4,395,300 | — | — |
| 2021-07-26 | $22.98 | $107.02 | 2,087,200 | — | — |
| 2021-07-23 | $22.82 | $106.28 | 2,334,200 | — | — |
| 2021-07-22 | $22.92 | $106.74 | 1,812,400 | — | — |
| 2021-07-21 | $22.72 | $105.81 | 1,865,600 | — | — |
| 2021-07-20 | $22.24 | $103.58 | 1,739,400 | — | — |
| 2021-07-19 | $21.90 | $101.99 | 2,278,100 | — | — |
| 2021-07-16 | $22.09 | $102.88 | 1,541,600 | — | — |
| 2021-07-15 | $22.28 | $103.76 | 1,825,300 | — | — |
| 2021-07-14 | $22.57 | $105.11 | 1,738,300 | — | — |
| 2021-07-13 | $22.79 | $106.14 | 2,683,400 | — | — |
| 2021-07-12 | $22.90 | $106.65 | 1,735,900 | — | — |
| 2021-07-09 | $23.01 | $107.16 | 1,770,800 | — | — |
| 2021-07-08 | $22.75 | $105.95 | 1,956,000 | — | — |
| 2021-07-07 | $22.71 | $105.77 | 1,525,800 | — | — |
| 2021-07-06 | $23.08 | $107.49 | 2,227,700 | — | — |
| 2021-07-02 | $23.17 | $107.91 | 1,161,000 | — | — |
| 2021-07-01 | $23.19 | $108.00 | 2,299,800 | — | — |
| 2021-06-30 | $23.42 | $109.07 | 3,598,800 | — | — |
| 2021-06-29 | $22.87 | $106.51 | 1,632,500 | — | — |
| 2021-06-28 | $23.14 | $107.77 | 1,940,500 | — | — |
| 2021-06-25 | $23.17 | $107.91 | 4,686,700 | — | — |
| 2021-06-24 | $23.30 | $108.51 | 3,306,600 | — | — |
| 2021-06-23 | $23.23 | $108.19 | 1,848,200 | — | — |
| 2021-06-22 | $23.21 | $108.09 | 2,453,400 | — | — |
| 2021-06-21 | $23.56 | $109.72 | 3,241,600 | — | — |
| 2021-06-18 | $23.10 | $107.58 | 3,277,200 | — | — |
| 2021-06-17 | $23.50 | $109.44 | 2,951,200 | — | — |
| 2021-06-16 | $23.89 | $111.26 | 3,173,100 | — | — |
| 2021-06-15 | $23.73 | $110.52 | 4,687,200 | — | — |
| 2021-06-14 | $24.38 | $113.54 | 5,597,900 | — | — |
| 2021-06-11 | $24.14 | $112.43 | 5,715,200 | — | — |
| 2021-06-10 | $24.42 | $113.73 | 11,499,800 | — | — |
| 2021-06-09 | $25.21 | $117.41 | 36,291,100 | — | — |
| 2021-06-08 | $28.87 | $134.45 | 87,790,800 | — | — |
| 2021-06-07 | $22.94 | $106.84 | 3,244,300 | — | — |
| 2021-06-04 | $22.86 | $106.46 | 1,540,400 | — | — |
| 2021-06-03 | $23.00 | $107.12 | 2,206,400 | — | — |
| 2021-06-02 | $23.24 | $108.23 | 1,694,700 | — | — |
| 2021-06-01 | $23.20 | $108.05 | 1,738,500 | — | — |
| 2021-05-28 | $23.22 | $108.14 | 1,686,300 | — | — |
| 2021-05-27 | $23.02 | $106.74 | 2,606,700 | — | — |
| 2021-05-26 | $23.55 | $109.20 | 2,123,000 | — | — |
| 2021-05-25 | $23.17 | $107.44 | 1,680,000 | — | — |
| 2021-05-24 | $23.25 | $107.81 | 2,315,100 | — | — |
| 2021-05-21 | $23.59 | $109.39 | 5,905,600 | — | — |
| 2021-05-20 | $23.83 | $110.50 | 2,264,800 | — | — |
| 2021-05-19 | $23.57 | $109.29 | 2,976,100 | — | — |
| 2021-05-18 | $23.40 | $108.51 | 2,074,800 | — | — |
| 2021-05-17 | $23.24 | $107.76 | 4,042,600 | — | — |
| 2021-05-14 | $23.40 | $108.51 | 3,357,600 | — | — |
| 2021-05-13 | $22.51 | $104.38 | 4,248,000 | — | — |
| 2021-05-12 | $22.48 | $104.24 | 8,557,200 | — | — |
| 2021-05-11 | $22.80 | $105.72 | 5,246,700 | — | — |
| 2021-05-10 | $22.73 | $105.40 | 7,328,200 | — | — |
| 2021-05-07 | $22.80 | $105.72 | 3,420,200 | — | — |
| 2021-05-06 | $22.80 | $105.72 | 1,270,700 | — | — |
| 2021-05-05 | $22.64 | $104.98 | 1,388,000 | — | — |
| 2021-05-04 | $22.90 | $106.19 | 1,842,800 | — | — |
| 2021-05-03 | $22.80 | $105.72 | 1,251,700 | — | — |
| 2021-04-30 | $22.57 | $104.66 | 1,538,400 | — | — |
| 2021-04-29 | $22.62 | $104.89 | 1,238,700 | — | — |
| 2021-04-28 | $22.27 | $103.27 | 1,658,000 | — | — |
| 2021-04-27 | $22.28 | $103.31 | 2,382,200 | — | — |
| 2021-04-26 | $22.21 | $102.99 | 2,163,600 | — | — |
| 2021-04-23 | $22.60 | $104.80 | 1,650,900 | — | — |
| 2021-04-22 | $22.62 | $104.89 | 2,067,900 | — | — |
| 2021-04-21 | $22.35 | $103.64 | 2,156,200 | — | — |
| 2021-04-20 | $22.77 | $105.58 | 3,281,900 | — | — |
| 2021-04-19 | $22.62 | $104.89 | 1,678,500 | — | — |
| 2021-04-16 | $22.47 | $104.19 | 2,034,700 | — | — |
| 2021-04-15 | $22.28 | $103.31 | 1,992,900 | — | — |
| 2021-04-14 | $22.02 | $102.11 | 3,262,900 | — | — |
| 2021-04-13 | $21.71 | $100.67 | 1,959,700 | — | — |
| 2021-04-12 | $21.73 | $100.76 | 2,242,000 | — | — |
| 2021-04-09 | $21.29 | $98.72 | 2,023,000 | — | — |
| 2021-04-08 | $21.53 | $99.83 | 2,847,800 | — | — |
| 2021-04-07 | $21.46 | $99.51 | 2,899,800 | — | — |
| 2021-04-06 | $21.38 | $99.14 | 4,101,400 | — | — |
| 2021-04-05 | $20.73 | $96.12 | 1,192,200 | — | — |
| 2021-04-01 | $20.74 | $96.17 | 2,452,500 | — | — |
| 2021-03-31 | $20.26 | $93.95 | 2,184,600 | — | — |
| 2021-03-30 | $20.44 | $94.78 | 2,096,100 | — | — |
| 2021-03-29 | $20.52 | $95.15 | 4,468,500 | — | — |
| 2021-03-26 | $20.74 | $96.17 | 5,077,100 | — | — |
| 2021-03-25 | $20.70 | $95.99 | 3,792,800 | — | — |
| 2021-03-24 | $20.60 | $95.52 | 2,690,400 | — | — |
| 2021-03-23 | $20.73 | $96.12 | 2,404,600 | — | — |
| 2021-03-22 | $20.72 | $96.08 | 2,633,200 | — | — |
| 2021-03-19 | $20.65 | $95.75 | 5,129,400 | — | — |
| 2021-03-18 | $20.53 | $95.20 | 2,194,200 | — | — |
| 2021-03-17 | $20.93 | $97.05 | 2,113,700 | — | — |
| 2021-03-16 | $20.69 | $95.94 | 2,179,900 | — | — |
| 2021-03-15 | $21.54 | $99.88 | 3,336,900 | — | — |
| 2021-03-12 | $20.51 | $95.10 | 3,032,300 | — | — |
| 2021-03-11 | $20.27 | $93.99 | 3,433,200 | — | — |
| 2021-03-10 | $20.47 | $94.92 | 3,701,100 | — | — |
| 2021-03-09 | $20.12 | $93.30 | 8,095,000 | — | — |
| 2021-03-08 | $20.71 | $96.03 | 11,323,300 | — | — |
| 2021-03-05 | $19.66 | $91.16 | 4,736,300 | — | — |
| 2021-03-04 | $19.38 | $89.86 | 5,279,400 | — | — |
| 2021-03-03 | $20.12 | $92.88 | 7,500,200 | — | — |
| 2021-03-02 | $21.30 | $98.33 | 5,311,200 | — | — |
| 2021-03-01 | $21.28 | $98.23 | 3,998,300 | — | — |
| 2021-02-26 | $20.43 | $94.31 | 2,881,700 | — | — |
| 2021-02-25 | $20.06 | $92.60 | 2,879,100 | — | — |
| 2021-02-24 | $20.43 | $94.31 | 3,550,300 | — | — |
| 2021-02-23 | $20.21 | $93.29 | 2,227,200 | — | — |
| 2021-02-22 | $20.30 | $93.71 | 2,938,500 | — | — |
| 2021-02-19 | $20.66 | $95.37 | 1,689,100 | — | — |
| 2021-02-18 | $20.83 | $96.16 | 2,099,500 | — | — |
| 2021-02-17 | $20.44 | $94.36 | 1,448,200 | — | — |
| 2021-02-16 | $20.70 | $95.56 | 3,049,000 | — | — |
| 2021-02-12 | $21.04 | $97.13 | 1,961,700 | — | — |
| 2021-02-11 | $20.87 | $96.34 | 1,982,500 | — | — |
| 2021-02-10 | $21.08 | $97.31 | 1,453,900 | — | — |
| 2021-02-09 | $21.07 | $97.26 | 2,717,700 | — | — |
| 2021-02-08 | $20.75 | $95.79 | 5,747,800 | — | — |
| 2021-02-05 | $21.24 | $98.05 | 1,729,900 | — | — |
| 2021-02-04 | $21.07 | $97.26 | 3,149,700 | — | — |
| 2021-02-03 | $20.74 | $95.74 | 4,195,400 | — | — |
| 2021-02-02 | $20.69 | $95.51 | 1,990,200 | — | — |
| 2021-02-01 | $20.43 | $94.31 | 4,378,500 | — | — |
| 2021-01-29 | $20.40 | $94.17 | 2,262,100 | — | — |
| 2021-01-28 | $20.63 | $95.23 | 2,724,400 | — | — |
| 2021-01-27 | $20.66 | $95.37 | 4,861,300 | — | — |
| 2021-01-26 | $21.07 | $97.26 | 3,535,900 | — | — |
| 2021-01-25 | $20.75 | $95.79 | 3,955,000 | — | — |
| 2021-01-22 | $20.85 | $96.25 | 2,126,100 | — | — |
| 2021-01-21 | $21.24 | $98.05 | 1,457,600 | — | — |
| 2021-01-20 | $21.46 | $99.06 | 2,828,500 | — | — |
| 2021-01-19 | $21.78 | $100.54 | 2,550,800 | — | — |
| 2021-01-15 | $21.65 | $99.94 | 4,304,200 | — | — |
| 2021-01-14 | $20.86 | $96.29 | 2,494,600 | — | — |
| 2021-01-13 | $20.59 | $95.05 | 2,939,600 | — | — |
| 2021-01-12 | $20.80 | $96.02 | 3,034,700 | — | — |
| 2021-01-11 | $21.13 | $97.54 | 1,806,200 | — | — |
| 2021-01-08 | $21.51 | $99.30 | 2,447,600 | — | — |
| 2021-01-07 | $21.11 | $97.45 | 2,717,600 | — | — |
| 2021-01-06 | $21.54 | $99.43 | 3,040,800 | — | — |
| 2021-01-05 | $21.53 | $99.39 | 2,485,100 | — | — |
| 2021-01-04 | $21.38 | $98.70 | 2,226,200 | — | — |