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
- 1970-01-02 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 | $22.64 | $122.65 | 1,598,500 | — | — |
| 2021-12-30 | $22.82 | $123.62 | 1,747,000 | — | — |
| 2021-12-29 | $23.35 | $125.14 | 2,269,700 | — | — |
| 2021-12-28 | $23.04 | $123.48 | 1,983,400 | — | — |
| 2021-12-27 | $22.72 | $121.76 | 2,209,600 | — | — |
| 2021-12-23 | $22.45 | $120.31 | 2,461,000 | — | — |
| 2021-12-22 | $21.89 | $117.31 | 3,091,000 | — | — |
| 2021-12-21 | $21.37 | $114.53 | 2,816,900 | — | — |
| 2021-12-20 | $20.16 | $108.04 | 2,553,200 | — | — |
| 2021-12-17 | $20.51 | $109.92 | 4,846,200 | — | — |
| 2021-12-16 | $20.64 | $110.61 | 3,314,000 | — | — |
| 2021-12-15 | $20.70 | $110.94 | 2,824,800 | — | — |
| 2021-12-14 | $20.56 | $110.19 | 3,316,600 | — | — |
| 2021-12-13 | $20.55 | $110.13 | 2,786,000 | — | — |
| 2021-12-10 | $21.15 | $113.35 | 2,176,400 | — | — |
| 2021-12-09 | $21.06 | $112.87 | 1,920,100 | — | — |
| 2021-12-08 | $21.14 | $113.29 | 2,927,300 | — | — |
| 2021-12-07 | $20.63 | $110.56 | 2,304,200 | — | — |
| 2021-12-06 | $20.47 | $109.70 | 3,020,000 | — | — |
| 2021-12-03 | $20.00 | $107.18 | 2,568,500 | — | — |
| 2021-12-02 | $19.90 | $106.65 | 2,923,900 | — | — |
| 2021-12-01 | $19.16 | $102.68 | 4,621,200 | — | — |
| 2021-11-30 | $18.42 | $98.72 | 5,161,400 | — | — |
| 2021-11-29 | $19.17 | $102.74 | 3,260,200 | — | — |
| 2021-11-26 | $19.26 | $103.22 | 2,627,400 | — | — |
| 2021-11-24 | $20.20 | $108.26 | 2,012,000 | — | — |
| 2021-11-23 | $20.19 | $108.20 | 3,958,700 | — | — |
| 2021-11-22 | $19.88 | $106.54 | 3,801,300 | — | — |
| 2021-11-19 | $19.20 | $102.90 | 3,392,900 | — | — |
| 2021-11-18 | $19.20 | $102.90 | 3,464,200 | — | — |
| 2021-11-17 | $19.61 | $105.09 | 2,856,200 | — | — |
| 2021-11-16 | $19.75 | $105.84 | 2,713,400 | — | — |
| 2021-11-15 | $19.87 | $106.49 | 2,197,500 | — | — |
| 2021-11-12 | $20.18 | $108.15 | 1,925,700 | — | — |
| 2021-11-11 | $20.05 | $107.45 | 2,019,600 | — | — |
| 2021-11-10 | $19.76 | $105.90 | 2,371,800 | — | — |
| 2021-11-09 | $19.86 | $106.43 | 2,272,600 | — | — |
| 2021-11-08 | $19.53 | $104.67 | 2,277,900 | — | — |
| 2021-11-05 | $19.53 | $104.67 | 2,228,800 | — | — |
| 2021-11-04 | $18.85 | $101.02 | 2,683,200 | — | — |
| 2021-11-03 | $19.44 | $104.18 | 2,483,600 | — | — |
| 2021-11-02 | $19.20 | $102.90 | 2,804,500 | — | — |
| 2021-11-01 | $18.58 | $99.57 | 4,511,800 | — | — |
| 2021-10-29 | $17.80 | $95.39 | 2,684,100 | — | — |
| 2021-10-28 | $18.00 | $96.47 | 3,025,100 | — | — |
| 2021-10-27 | $17.79 | $95.34 | 5,396,200 | — | — |
| 2021-10-26 | $18.20 | $97.54 | 8,443,100 | — | — |
| 2021-10-25 | $20.57 | $110.24 | 2,742,100 | — | — |
| 2021-10-22 | $20.74 | $111.15 | 882,100 | — | — |
| 2021-10-21 | $20.86 | $111.79 | 1,324,900 | — | — |
| 2021-10-20 | $20.55 | $110.13 | 1,280,400 | — | — |
| 2021-10-19 | $20.45 | $109.60 | 1,398,400 | — | — |
| 2021-10-18 | $20.11 | $107.77 | 1,498,200 | — | — |
| 2021-10-15 | $20.52 | $109.97 | 1,384,600 | — | — |
| 2021-10-14 | $20.40 | $109.33 | 1,872,900 | — | — |
| 2021-10-13 | $20.25 | $108.52 | 1,353,600 | — | — |
| 2021-10-12 | $20.63 | $110.56 | 1,164,900 | — | — |
| 2021-10-11 | $20.70 | $110.94 | 1,534,000 | — | — |
| 2021-10-08 | $21.05 | $112.81 | 637,000 | — | — |
| 2021-10-07 | $21.16 | $113.40 | 1,224,000 | — | — |
| 2021-10-06 | $20.99 | $112.49 | 1,731,500 | — | — |
| 2021-10-05 | $21.09 | $113.03 | 2,000,200 | — | — |
| 2021-10-04 | $20.82 | $111.58 | 1,592,400 | — | — |
| 2021-10-01 | $21.00 | $112.54 | 2,125,200 | — | — |
| 2021-09-30 | $20.17 | $108.10 | 1,435,600 | — | — |
| 2021-09-29 | $20.43 | $109.49 | 1,651,900 | — | — |
| 2021-09-28 | $21.10 | $111.74 | 1,514,600 | — | — |
| 2021-09-27 | $21.32 | $112.91 | 1,516,600 | — | — |
| 2021-09-24 | $20.77 | $109.99 | 1,334,200 | — | — |
| 2021-09-23 | $20.68 | $109.52 | 1,156,000 | — | — |
| 2021-09-22 | $20.32 | $107.61 | 1,478,100 | — | — |
| 2021-09-21 | $20.18 | $106.87 | 3,369,500 | — | — |
| 2021-09-20 | $20.89 | $110.63 | 3,096,900 | — | — |
| 2021-09-17 | $20.98 | $111.10 | 9,491,500 | — | — |
| 2021-09-16 | $20.98 | $111.10 | 2,941,100 | — | — |
| 2021-09-15 | $21.00 | $111.21 | 3,088,500 | — | — |
| 2021-09-14 | $20.59 | $109.04 | 1,936,400 | — | — |
| 2021-09-13 | $20.92 | $110.79 | 2,293,500 | — | — |
| 2021-09-10 | $20.76 | $109.94 | 2,708,900 | — | — |
| 2021-09-09 | $21.20 | $112.27 | 1,936,600 | — | — |
| 2021-09-08 | $21.15 | $112.00 | 3,142,500 | — | — |
| 2021-09-07 | $21.77 | $115.29 | 2,643,000 | — | — |
| 2021-09-03 | $22.51 | $119.21 | 2,846,200 | — | — |
| 2021-09-02 | $23.22 | $122.97 | 2,686,600 | — | — |
| 2021-09-01 | $22.39 | $118.57 | 2,301,600 | — | — |
| 2021-08-31 | $22.51 | $119.21 | 1,961,900 | — | — |
| 2021-08-30 | $22.37 | $118.47 | 1,465,400 | — | — |
| 2021-08-27 | $22.84 | $120.95 | 2,032,700 | — | — |
| 2021-08-26 | $22.34 | $118.31 | 1,243,100 | — | — |
| 2021-08-25 | $22.88 | $121.17 | 1,242,000 | — | — |
| 2021-08-24 | $22.84 | $120.95 | 1,274,700 | — | — |
| 2021-08-23 | $22.60 | $119.68 | 1,222,200 | — | — |
| 2021-08-20 | $22.50 | $119.15 | 1,255,700 | — | — |
| 2021-08-19 | $22.26 | $117.88 | 1,272,600 | — | — |
| 2021-08-18 | $22.98 | $121.70 | 1,059,900 | — | — |
| 2021-08-17 | $23.47 | $124.29 | 1,043,400 | — | — |
| 2021-08-16 | $23.77 | $125.88 | 671,600 | — | — |
| 2021-08-13 | $23.90 | $126.57 | 680,000 | — | — |
| 2021-08-12 | $24.16 | $127.94 | 1,039,000 | — | — |
| 2021-08-11 | $24.33 | $128.85 | 914,500 | — | — |
| 2021-08-10 | $24.00 | $127.10 | 1,177,400 | — | — |
| 2021-08-09 | $23.81 | $126.09 | 1,334,600 | — | — |
| 2021-08-06 | $23.95 | $126.83 | 1,138,700 | — | — |
| 2021-08-05 | $23.48 | $124.34 | 1,048,200 | — | — |
| 2021-08-04 | $23.44 | $124.13 | 1,086,000 | — | — |
| 2021-08-03 | $24.37 | $129.06 | 1,109,200 | — | — |
| 2021-08-02 | $24.08 | $127.52 | 1,335,400 | — | — |
| 2021-07-30 | $24.13 | $127.79 | 1,759,100 | — | — |
| 2021-07-29 | $24.28 | $128.58 | 1,170,800 | — | — |
| 2021-07-28 | $24.38 | $129.11 | 1,937,700 | — | — |
| 2021-07-27 | $24.81 | $131.39 | 2,860,000 | — | — |
| 2021-07-26 | $23.62 | $125.09 | 2,512,700 | — | — |
| 2021-07-23 | $23.43 | $124.08 | 2,059,200 | — | — |
| 2021-07-22 | $23.25 | $123.13 | 1,852,500 | — | — |
| 2021-07-21 | $23.70 | $125.51 | 3,648,300 | — | — |
| 2021-07-20 | $22.61 | $119.74 | 2,266,300 | — | — |
| 2021-07-19 | $21.95 | $116.24 | 3,135,900 | — | — |
| 2021-07-16 | $22.56 | $119.47 | 2,190,000 | — | — |
| 2021-07-15 | $23.32 | $123.50 | 1,137,700 | — | — |
| 2021-07-14 | $23.60 | $124.98 | 2,128,800 | — | — |
| 2021-07-13 | $23.38 | $123.81 | 2,112,000 | — | — |
| 2021-07-12 | $24.07 | $127.47 | 1,295,600 | — | — |
| 2021-07-09 | $24.11 | $127.68 | 1,897,900 | — | — |
| 2021-07-08 | $23.82 | $126.14 | 2,436,700 | — | — |
| 2021-07-07 | $24.10 | $127.63 | 2,904,100 | — | — |
| 2021-07-06 | $23.70 | $125.51 | 5,168,500 | — | — |
| 2021-07-02 | $24.03 | $127.26 | 1,508,900 | — | — |
| 2021-07-01 | $23.82 | $126.14 | 1,439,500 | — | — |
| 2021-06-30 | $23.49 | $124.40 | 1,269,200 | — | — |
| 2021-06-29 | $23.34 | $123.60 | 1,394,200 | — | — |
| 2021-06-28 | $23.83 | $124.87 | 2,044,700 | — | — |
| 2021-06-25 | $24.33 | $127.49 | 3,310,500 | — | — |
| 2021-06-24 | $23.83 | $124.87 | 1,656,100 | — | — |
| 2021-06-23 | $23.43 | $122.78 | 1,920,500 | — | — |
| 2021-06-22 | $23.38 | $122.52 | 2,434,600 | — | — |
| 2021-06-21 | $23.75 | $124.45 | 2,572,000 | — | — |
| 2021-06-18 | $23.43 | $122.78 | 6,654,800 | — | — |
| 2021-06-17 | $23.63 | $123.83 | 3,459,700 | — | — |
| 2021-06-16 | $24.65 | $129.17 | 2,394,300 | — | — |
| 2021-06-15 | $24.55 | $128.65 | 2,410,800 | — | — |
| 2021-06-14 | $24.41 | $127.91 | 2,530,400 | — | — |
| 2021-06-11 | $25.27 | $132.42 | 1,931,200 | — | — |
| 2021-06-10 | $25.09 | $131.48 | 2,016,900 | — | — |
| 2021-06-09 | $25.16 | $131.84 | 2,819,500 | — | — |
| 2021-06-08 | $24.82 | $130.06 | 2,530,900 | — | — |
| 2021-06-07 | $24.07 | $126.13 | 1,453,100 | — | — |
| 2021-06-04 | $24.19 | $126.76 | 1,023,000 | — | — |
| 2021-06-03 | $23.99 | $125.71 | 1,243,600 | — | — |
| 2021-06-02 | $24.04 | $125.97 | 1,876,000 | — | — |
| 2021-06-01 | $23.42 | $122.72 | 2,704,900 | — | — |
| 2021-05-28 | $23.45 | $122.88 | 2,623,600 | — | — |
| 2021-05-27 | $23.99 | $125.71 | 1,631,800 | — | — |
| 2021-05-26 | $23.75 | $124.45 | 1,710,200 | — | — |
| 2021-05-25 | $23.39 | $122.57 | 1,234,000 | — | — |
| 2021-05-24 | $23.89 | $125.19 | 1,078,300 | — | — |
| 2021-05-21 | $23.74 | $124.40 | 1,331,200 | — | — |
| 2021-05-20 | $23.68 | $124.09 | 1,304,500 | — | — |
| 2021-05-19 | $23.82 | $124.82 | 2,218,100 | — | — |
| 2021-05-18 | $23.72 | $124.30 | 1,893,000 | — | — |
| 2021-05-17 | $24.31 | $127.39 | 1,589,400 | — | — |
| 2021-05-14 | $24.21 | $126.86 | 2,014,100 | — | — |
| 2021-05-13 | $23.17 | $121.41 | 1,606,500 | — | — |
| 2021-05-12 | $22.85 | $119.74 | 2,217,500 | — | — |
| 2021-05-11 | $23.98 | $125.66 | 1,606,600 | — | — |
| 2021-05-10 | $24.14 | $126.50 | 1,456,500 | — | — |
| 2021-05-07 | $24.47 | $128.23 | 1,511,000 | — | — |
| 2021-05-06 | $24.32 | $127.44 | 1,415,600 | — | — |
| 2021-05-05 | $23.87 | $125.08 | 1,706,000 | — | — |
| 2021-05-04 | $23.84 | $124.93 | 2,241,700 | — | — |
| 2021-05-03 | $24.10 | $126.29 | 2,198,600 | — | — |
| 2021-04-30 | $24.14 | $126.50 | 2,881,700 | — | — |
| 2021-04-29 | $24.61 | $128.96 | 1,250,000 | — | — |
| 2021-04-28 | $24.52 | $128.49 | 1,720,700 | — | — |
| 2021-04-27 | $24.25 | $127.07 | 1,871,500 | — | — |
| 2021-04-26 | $24.42 | $127.97 | 1,961,600 | — | — |
| 2021-04-23 | $24.38 | $127.76 | 2,587,000 | — | — |
| 2021-04-22 | $23.96 | $125.55 | 2,329,600 | — | — |
| 2021-04-21 | $24.32 | $127.44 | 2,082,400 | — | — |
| 2021-04-20 | $23.71 | $124.24 | 4,080,000 | — | — |
| 2021-04-19 | $25.32 | $132.68 | 5,002,600 | — | — |
| 2021-04-16 | $25.07 | $131.37 | 3,291,000 | — | — |
| 2021-04-15 | $24.74 | $129.64 | 3,138,500 | — | — |
| 2021-04-14 | $24.69 | $129.38 | 2,844,000 | — | — |
| 2021-04-13 | $24.54 | $128.59 | 1,925,900 | — | — |
| 2021-04-12 | $24.93 | $130.64 | 1,325,500 | — | — |
| 2021-04-09 | $24.89 | $130.43 | 1,618,900 | — | — |
| 2021-04-08 | $24.73 | $129.59 | 1,845,300 | — | — |
| 2021-04-07 | $25.00 | $131.00 | 1,359,900 | — | — |
| 2021-04-06 | $25.05 | $131.27 | 2,145,500 | — | — |
| 2021-04-05 | $24.78 | $129.85 | 1,956,400 | — | — |
| 2021-04-01 | $24.59 | $128.86 | 1,783,500 | — | — |
| 2021-03-31 | $24.27 | $127.18 | 1,735,300 | — | — |
| 2021-03-30 | $24.50 | $128.38 | 1,999,200 | — | — |
| 2021-03-29 | $24.25 | $125.76 | 2,410,900 | — | — |
| 2021-03-26 | $24.98 | $129.55 | 2,504,200 | — | — |
| 2021-03-25 | $24.43 | $126.70 | 2,433,600 | — | — |
| 2021-03-24 | $23.48 | $121.77 | 3,051,100 | — | — |
| 2021-03-23 | $23.63 | $122.55 | 3,970,200 | — | — |
| 2021-03-22 | $24.84 | $128.82 | 2,760,300 | — | — |
| 2021-03-19 | $24.79 | $128.56 | 36,778,500 | — | — |
| 2021-03-18 | $24.80 | $128.62 | 2,836,900 | — | — |
| 2021-03-17 | $26.02 | $134.94 | 2,507,900 | — | — |
| 2021-03-16 | $25.62 | $132.87 | 2,233,100 | — | — |
| 2021-03-15 | $26.06 | $135.15 | 2,554,000 | — | — |
| 2021-03-12 | $26.91 | $139.56 | 1,489,700 | — | — |
| 2021-03-11 | $26.58 | $137.85 | 1,275,200 | — | — |
| 2021-03-10 | $26.53 | $137.59 | 1,447,900 | — | — |
| 2021-03-09 | $26.51 | $137.48 | 2,113,600 | — | — |
| 2021-03-08 | $26.70 | $138.47 | 1,891,300 | — | — |
| 2021-03-05 | $26.09 | $135.31 | 2,272,300 | — | — |
| 2021-03-04 | $25.57 | $132.61 | 3,532,900 | — | — |
| 2021-03-03 | $25.62 | $132.87 | 2,006,700 | — | — |
| 2021-03-02 | $25.82 | $133.91 | 1,889,500 | — | — |
| 2021-03-01 | $25.77 | $133.65 | 2,034,700 | — | — |
| 2021-02-26 | $25.48 | $132.14 | 3,759,500 | — | — |
| 2021-02-25 | $25.35 | $131.47 | 3,828,900 | — | — |
| 2021-02-24 | $25.32 | $131.31 | 2,647,200 | — | — |
| 2021-02-23 | $24.65 | $127.84 | 3,099,100 | — | — |
| 2021-02-22 | $24.36 | $126.33 | 2,900,300 | — | — |
| 2021-02-19 | $23.66 | $122.70 | 2,274,800 | — | — |
| 2021-02-18 | $23.30 | $120.84 | 1,420,200 | — | — |
| 2021-02-17 | $23.44 | $121.56 | 2,261,500 | — | — |
| 2021-02-16 | $23.95 | $124.21 | 1,480,300 | — | — |
| 2021-02-12 | $23.71 | $122.96 | 1,475,800 | — | — |
| 2021-02-11 | $23.58 | $122.29 | 2,623,600 | — | — |
| 2021-02-10 | $23.52 | $121.98 | 1,923,400 | — | — |
| 2021-02-09 | $23.94 | $124.16 | 2,068,900 | — | — |
| 2021-02-08 | $24.24 | $125.71 | 2,629,300 | — | — |
| 2021-02-05 | $23.50 | $121.87 | 2,192,500 | — | — |
| 2021-02-04 | $23.17 | $120.16 | 3,281,100 | — | — |
| 2021-02-03 | $23.57 | $122.24 | 3,353,900 | — | — |
| 2021-02-02 | $22.85 | $118.50 | 2,721,300 | — | — |
| 2021-02-01 | $22.59 | $117.16 | 5,058,700 | — | — |
| 2021-01-29 | $21.03 | $109.06 | 3,622,100 | — | — |
| 2021-01-28 | $21.22 | $110.05 | 3,023,000 | — | — |
| 2021-01-27 | $20.87 | $108.24 | 3,580,000 | — | — |
| 2021-01-26 | $21.07 | $109.27 | 3,812,000 | — | — |
| 2021-01-25 | $20.75 | $107.61 | 3,822,300 | — | — |
| 2021-01-22 | $21.07 | $109.27 | 2,324,500 | — | — |
| 2021-01-21 | $21.35 | $110.72 | 2,047,900 | — | — |
| 2021-01-20 | $21.05 | $109.17 | 3,011,400 | — | — |
| 2021-01-19 | $21.09 | $109.38 | 3,926,200 | — | — |
| 2021-01-15 | $22.49 | $116.64 | 1,877,200 | — | — |
| 2021-01-14 | $23.04 | $119.49 | 1,573,000 | — | — |
| 2021-01-13 | $22.94 | $118.97 | 2,325,400 | — | — |
| 2021-01-12 | $23.22 | $120.42 | 1,151,900 | — | — |
| 2021-01-11 | $23.44 | $121.56 | 1,101,600 | — | — |
| 2021-01-08 | $23.55 | $122.13 | 1,554,800 | — | — |
| 2021-01-07 | $23.58 | $122.29 | 1,737,500 | — | — |
| 2021-01-06 | $23.20 | $120.32 | 2,276,900 | — | — |
| 2021-01-05 | $22.85 | $118.50 | 1,297,800 | — | — |
| 2021-01-04 | $22.46 | $116.48 | 1,764,900 | — | — |