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
- 1991-06-26 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 | $24.30 | $33.20 | 2,491,100 | — | — |
| 2021-12-30 | $24.17 | $33.02 | 3,201,700 | — | — |
| 2021-12-29 | $23.78 | $32.49 | 2,611,100 | — | — |
| 2021-12-28 | $23.74 | $32.43 | 1,908,700 | — | — |
| 2021-12-27 | $23.67 | $32.34 | 2,798,500 | — | — |
| 2021-12-23 | $23.55 | $32.17 | 3,790,700 | — | — |
| 2021-12-22 | $23.57 | $32.20 | 3,587,000 | — | — |
| 2021-12-21 | $23.71 | $32.39 | 4,944,800 | — | — |
| 2021-12-20 | $23.22 | $31.72 | 5,578,900 | — | — |
| 2021-12-17 | $24.09 | $32.91 | 6,214,300 | — | — |
| 2021-12-16 | $24.06 | $32.87 | 4,556,000 | — | — |
| 2021-12-15 | $24.13 | $32.97 | 3,671,000 | — | — |
| 2021-12-14 | $23.61 | $32.25 | 5,302,500 | — | — |
| 2021-12-13 | $23.92 | $32.68 | 5,358,800 | — | — |
| 2021-12-10 | $24.42 | $33.36 | 3,414,800 | — | — |
| 2021-12-09 | $24.55 | $33.54 | 4,454,000 | — | — |
| 2021-12-08 | $24.88 | $33.99 | 3,044,100 | — | — |
| 2021-12-07 | $24.82 | $33.91 | 3,693,500 | — | — |
| 2021-12-06 | $24.36 | $33.28 | 5,585,100 | — | — |
| 2021-12-03 | $23.76 | $32.46 | 6,167,800 | — | — |
| 2021-12-02 | $24.08 | $32.90 | 5,494,800 | — | — |
| 2021-12-01 | $23.58 | $32.21 | 9,058,000 | — | — |
| 2021-11-30 | $23.38 | $31.94 | 10,330,900 | — | — |
| 2021-11-29 | $23.62 | $32.27 | 4,307,000 | — | — |
| 2021-11-26 | $23.83 | $32.56 | 2,500,100 | — | — |
| 2021-11-24 | $24.72 | $33.77 | 4,134,900 | — | — |
| 2021-11-23 | $24.61 | $33.62 | 2,536,800 | — | — |
| 2021-11-22 | $24.94 | $34.07 | 4,611,800 | — | — |
| 2021-11-19 | $24.58 | $33.58 | 4,313,600 | — | — |
| 2021-11-18 | $24.47 | $33.43 | 2,918,700 | — | — |
| 2021-11-17 | $24.75 | $33.81 | 4,116,100 | — | — |
| 2021-11-16 | $25.06 | $34.24 | 2,730,000 | — | — |
| 2021-11-15 | $25.03 | $34.19 | 3,207,600 | — | — |
| 2021-11-12 | $24.72 | $33.77 | 4,154,500 | — | — |
| 2021-11-11 | $24.88 | $33.99 | 7,503,900 | — | — |
| 2021-11-10 | $24.10 | $32.92 | 3,500,000 | — | — |
| 2021-11-09 | $23.89 | $32.64 | 5,107,700 | — | — |
| 2021-11-08 | $23.91 | $32.66 | 7,360,300 | — | — |
| 2021-11-05 | $24.99 | $34.14 | 6,858,600 | — | — |
| 2021-11-04 | $25.12 | $34.32 | 5,778,400 | — | — |
| 2021-11-03 | $25.30 | $34.56 | 5,918,100 | — | — |
| 2021-11-02 | $25.37 | $34.66 | 4,968,700 | — | — |
| 2021-11-01 | $25.37 | $34.66 | 3,070,500 | — | — |
| 2021-10-29 | $25.13 | $34.12 | 5,021,400 | — | — |
| 2021-10-28 | $25.57 | $34.72 | 5,746,400 | — | — |
| 2021-10-27 | $25.66 | $34.84 | 5,546,200 | — | — |
| 2021-10-26 | $25.37 | $34.45 | 6,284,900 | — | — |
| 2021-10-25 | $25.17 | $34.18 | 3,834,200 | — | — |
| 2021-10-22 | $24.93 | $33.85 | 3,740,200 | — | — |
| 2021-10-21 | $24.79 | $33.66 | 4,068,600 | — | — |
| 2021-10-20 | $25.03 | $33.99 | 6,982,600 | — | — |
| 2021-10-19 | $24.15 | $32.79 | 3,291,600 | — | — |
| 2021-10-18 | $23.85 | $32.39 | 3,269,100 | — | — |
| 2021-10-15 | $24.41 | $33.15 | 3,537,800 | — | — |
| 2021-10-14 | $24.28 | $32.97 | 3,200,600 | — | — |
| 2021-10-13 | $23.95 | $32.52 | 5,890,200 | — | — |
| 2021-10-12 | $24.02 | $32.62 | 6,733,400 | — | — |
| 2021-10-11 | $24.00 | $32.59 | 7,662,500 | — | — |
| 2021-10-08 | $24.07 | $32.69 | 9,921,100 | — | — |
| 2021-10-07 | $24.09 | $32.71 | 10,589,200 | — | — |
| 2021-10-06 | $23.42 | $31.80 | 4,515,300 | — | — |
| 2021-10-05 | $23.38 | $31.75 | 5,162,200 | — | — |
| 2021-10-04 | $22.84 | $31.02 | 4,485,700 | — | — |
| 2021-10-01 | $22.90 | $31.10 | 4,779,600 | — | — |
| 2021-09-30 | $22.83 | $31.00 | 5,642,000 | — | — |
| 2021-09-29 | $22.94 | $31.15 | 3,551,000 | — | — |
| 2021-09-28 | $23.06 | $31.31 | 5,135,500 | — | — |
| 2021-09-27 | $23.45 | $31.84 | 3,741,900 | — | — |
| 2021-09-24 | $23.44 | $31.83 | 5,970,300 | — | — |
| 2021-09-23 | $23.54 | $31.97 | 3,411,200 | — | — |
| 2021-09-22 | $23.67 | $32.14 | 3,426,600 | — | — |
| 2021-09-21 | $23.92 | $32.48 | 4,272,000 | — | — |
| 2021-09-20 | $23.92 | $32.48 | 5,734,000 | — | — |
| 2021-09-17 | $24.60 | $33.41 | 10,357,800 | — | — |
| 2021-09-16 | $24.28 | $32.97 | 5,230,700 | — | — |
| 2021-09-15 | $24.11 | $32.74 | 4,909,500 | — | — |
| 2021-09-14 | $23.82 | $32.35 | 4,703,200 | — | — |
| 2021-09-13 | $23.87 | $32.41 | 5,941,400 | — | — |
| 2021-09-10 | $23.77 | $32.28 | 3,686,800 | — | — |
| 2021-09-09 | $24.06 | $32.67 | 4,377,700 | — | — |
| 2021-09-08 | $24.15 | $32.79 | 4,804,900 | — | — |
| 2021-09-07 | $24.45 | $33.20 | 7,112,100 | — | — |
| 2021-09-03 | $24.64 | $33.46 | 7,178,600 | — | — |
| 2021-09-02 | $24.53 | $33.31 | 3,283,600 | — | — |
| 2021-09-01 | $24.12 | $32.75 | 3,941,600 | — | — |
| 2021-08-31 | $23.87 | $32.41 | 6,436,300 | — | — |
| 2021-08-30 | $24.10 | $32.73 | 2,120,000 | — | — |
| 2021-08-27 | $24.19 | $32.85 | 4,578,700 | — | — |
| 2021-08-26 | $23.87 | $32.41 | 3,919,800 | — | — |
| 2021-08-25 | $24.26 | $32.94 | 6,158,300 | — | — |
| 2021-08-24 | $24.20 | $32.86 | 5,848,600 | — | — |
| 2021-08-23 | $24.25 | $32.93 | 5,704,300 | — | — |
| 2021-08-20 | $24.32 | $33.02 | 5,292,600 | — | — |
| 2021-08-19 | $23.64 | $32.10 | 5,192,600 | — | — |
| 2021-08-18 | $23.76 | $32.26 | 4,970,600 | — | — |
| 2021-08-17 | $24.09 | $32.71 | 3,452,300 | — | — |
| 2021-08-16 | $24.36 | $33.08 | 2,679,900 | — | — |
| 2021-08-13 | $24.79 | $33.66 | 3,286,100 | — | — |
| 2021-08-12 | $25.11 | $34.10 | 4,353,900 | — | — |
| 2021-08-11 | $24.89 | $33.80 | 4,700,600 | — | — |
| 2021-08-10 | $24.34 | $33.05 | 4,612,800 | — | — |
| 2021-08-09 | $24.17 | $32.82 | 5,950,600 | — | — |
| 2021-08-06 | $24.60 | $33.41 | 7,489,800 | — | — |
| 2021-08-05 | $24.85 | $33.74 | 10,640,800 | — | — |
| 2021-08-04 | $23.64 | $32.10 | 4,894,500 | — | — |
| 2021-08-03 | $23.92 | $32.48 | 10,843,600 | — | — |
| 2021-08-02 | $23.57 | $32.01 | 5,567,500 | — | — |
| 2021-07-30 | $23.70 | $32.18 | 5,208,900 | — | — |
| 2021-07-29 | $24.27 | $32.75 | 3,328,000 | — | — |
| 2021-07-28 | $24.22 | $32.68 | 2,984,300 | — | — |
| 2021-07-27 | $24.31 | $32.81 | 5,488,400 | — | — |
| 2021-07-26 | $24.00 | $32.39 | 4,904,300 | — | — |
| 2021-07-23 | $23.90 | $32.25 | 5,729,500 | — | — |
| 2021-07-22 | $24.02 | $32.41 | 5,477,000 | — | — |
| 2021-07-21 | $24.36 | $32.87 | 4,619,000 | — | — |
| 2021-07-20 | $24.10 | $32.52 | 6,737,400 | — | — |
| 2021-07-19 | $23.58 | $31.82 | 7,643,800 | — | — |
| 2021-07-16 | $24.36 | $32.87 | 6,356,800 | — | — |
| 2021-07-15 | $24.58 | $33.17 | 5,489,000 | — | — |
| 2021-07-14 | $24.95 | $33.67 | 3,645,300 | — | — |
| 2021-07-13 | $24.92 | $33.63 | 6,107,600 | — | — |
| 2021-07-12 | $25.95 | $35.02 | 6,083,600 | — | — |
| 2021-07-09 | $25.73 | $34.72 | 6,073,200 | — | — |
| 2021-07-08 | $25.49 | $34.40 | 5,596,600 | — | — |
| 2021-07-07 | $25.99 | $35.07 | 2,948,500 | — | — |
| 2021-07-06 | $26.00 | $35.09 | 3,579,200 | — | — |
| 2021-07-02 | $26.16 | $35.30 | 3,312,800 | — | — |
| 2021-07-01 | $26.33 | $35.53 | 4,103,100 | — | — |
| 2021-06-30 | $26.07 | $35.18 | 6,329,100 | — | — |
| 2021-06-29 | $26.37 | $35.59 | 4,447,600 | — | — |
| 2021-06-28 | $26.53 | $35.80 | 3,359,800 | — | — |
| 2021-06-25 | $26.22 | $35.38 | 3,341,300 | — | — |
| 2021-06-24 | $25.97 | $35.05 | 2,949,800 | — | — |
| 2021-06-23 | $25.86 | $34.90 | 3,178,200 | — | — |
| 2021-06-22 | $25.74 | $34.74 | 3,566,600 | — | — |
| 2021-06-21 | $26.15 | $35.29 | 4,941,300 | — | — |
| 2021-06-18 | $25.14 | $33.93 | 6,538,300 | — | — |
| 2021-06-17 | $26.07 | $35.18 | 4,101,000 | — | — |
| 2021-06-16 | $25.73 | $34.72 | 4,970,000 | — | — |
| 2021-06-15 | $26.06 | $35.17 | 4,043,100 | — | — |
| 2021-06-14 | $25.74 | $34.74 | 2,618,700 | — | — |
| 2021-06-11 | $25.88 | $34.92 | 3,660,800 | — | — |
| 2021-06-10 | $25.38 | $34.25 | 3,485,400 | — | — |
| 2021-06-09 | $25.20 | $34.01 | 3,357,200 | — | — |
| 2021-06-08 | $25.32 | $34.17 | 3,198,800 | — | — |
| 2021-06-07 | $25.32 | $34.17 | 3,692,600 | — | — |
| 2021-06-04 | $24.96 | $33.68 | 6,034,500 | — | — |
| 2021-06-03 | $25.07 | $33.83 | 3,555,000 | — | — |
| 2021-06-02 | $25.19 | $33.99 | 5,187,700 | — | — |
| 2021-06-01 | $25.63 | $34.59 | 4,035,200 | — | — |
| 2021-05-28 | $25.41 | $34.29 | 3,574,900 | — | — |
| 2021-05-27 | $25.34 | $34.20 | 5,363,900 | — | — |
| 2021-05-26 | $25.46 | $34.36 | 5,827,700 | — | — |
| 2021-05-25 | $25.34 | $34.20 | 7,455,900 | — | — |
| 2021-05-24 | $25.70 | $34.68 | 6,359,100 | — | — |
| 2021-05-21 | $25.36 | $34.22 | 7,333,900 | — | — |
| 2021-05-20 | $25.35 | $34.21 | 8,464,600 | — | — |
| 2021-05-19 | $24.94 | $33.66 | 7,925,100 | — | — |
| 2021-05-18 | $24.89 | $33.59 | 4,574,900 | — | — |
| 2021-05-17 | $25.17 | $33.97 | 5,523,100 | — | — |
| 2021-05-14 | $25.37 | $34.24 | 4,893,000 | — | — |
| 2021-05-13 | $24.44 | $32.98 | 5,307,700 | — | — |
| 2021-05-12 | $24.62 | $33.22 | 4,838,700 | — | — |
| 2021-05-11 | $25.34 | $34.20 | 5,083,900 | — | — |
| 2021-05-10 | $25.73 | $34.72 | 7,076,800 | — | — |
| 2021-05-07 | $25.79 | $34.80 | 10,752,300 | — | — |
| 2021-05-06 | $25.45 | $34.34 | 16,043,700 | — | — |
| 2021-05-05 | $26.47 | $35.72 | 8,271,700 | — | — |
| 2021-05-04 | $26.71 | $36.04 | 8,082,200 | — | — |
| 2021-05-03 | $27.35 | $36.91 | 5,982,100 | — | — |
| 2021-04-30 | $27.82 | $37.54 | 5,369,000 | — | — |
| 2021-04-29 | $27.90 | $37.65 | 5,413,800 | — | — |
| 2021-04-28 | $27.97 | $37.54 | 3,352,200 | — | — |
| 2021-04-27 | $27.80 | $37.31 | 2,982,300 | — | — |
| 2021-04-26 | $28.21 | $37.86 | 3,420,100 | — | — |
| 2021-04-23 | $28.30 | $37.98 | 3,297,100 | — | — |
| 2021-04-22 | $28.32 | $38.01 | 4,960,600 | — | — |
| 2021-04-21 | $28.39 | $38.11 | 3,878,000 | — | — |
| 2021-04-20 | $28.25 | $37.92 | 5,736,900 | — | — |
| 2021-04-19 | $28.34 | $38.04 | 5,036,800 | — | — |
| 2021-04-16 | $28.63 | $38.43 | 5,055,200 | — | — |
| 2021-04-15 | $28.53 | $38.29 | 4,727,800 | — | — |
| 2021-04-14 | $28.37 | $38.08 | 3,954,600 | — | — |
| 2021-04-13 | $28.24 | $37.90 | 4,947,500 | — | — |
| 2021-04-12 | $27.68 | $37.15 | 3,761,100 | — | — |
| 2021-04-09 | $27.72 | $37.21 | 5,970,800 | — | — |
| 2021-04-08 | $27.68 | $37.15 | 4,565,800 | — | — |
| 2021-04-07 | $27.09 | $36.36 | 6,073,200 | — | — |
| 2021-04-06 | $27.82 | $37.34 | 5,735,800 | — | — |
| 2021-04-05 | $27.34 | $36.70 | 6,462,500 | — | — |
| 2021-04-01 | $27.07 | $36.33 | 6,138,300 | — | — |
| 2021-03-31 | $26.81 | $35.98 | 5,728,000 | — | — |
| 2021-03-30 | $26.88 | $36.08 | 4,603,100 | — | — |
| 2021-03-29 | $26.07 | $34.99 | 3,794,900 | — | — |
| 2021-03-26 | $26.32 | $35.33 | 5,056,700 | — | — |
| 2021-03-25 | $26.12 | $35.06 | 5,455,900 | — | — |
| 2021-03-24 | $25.65 | $34.43 | 5,497,100 | — | — |
| 2021-03-23 | $25.58 | $34.33 | 6,874,200 | — | — |
| 2021-03-22 | $25.96 | $34.84 | 7,979,800 | — | — |
| 2021-03-19 | $26.31 | $35.31 | 11,160,700 | — | — |
| 2021-03-18 | $26.00 | $34.90 | 8,796,100 | — | — |
| 2021-03-17 | $26.85 | $36.04 | 11,942,900 | — | — |
| 2021-03-16 | $27.89 | $37.43 | 4,547,300 | — | — |
| 2021-03-15 | $28.50 | $38.25 | 4,334,700 | — | — |
| 2021-03-12 | $28.45 | $38.19 | 3,393,000 | — | — |
| 2021-03-11 | $28.18 | $37.82 | 4,632,800 | — | — |
| 2021-03-10 | $27.49 | $36.90 | 6,912,000 | — | — |
| 2021-03-09 | $27.53 | $36.95 | 6,344,100 | — | — |
| 2021-03-08 | $26.28 | $35.27 | 8,455,700 | — | — |
| 2021-03-05 | $25.99 | $34.88 | 10,636,900 | — | — |
| 2021-03-04 | $25.88 | $34.74 | 18,935,500 | — | — |
| 2021-03-03 | $26.89 | $36.09 | 6,996,900 | — | — |
| 2021-03-02 | $26.81 | $35.98 | 5,638,100 | — | — |
| 2021-03-01 | $27.00 | $36.24 | 6,045,600 | — | — |
| 2021-02-26 | $26.56 | $35.65 | 5,892,200 | — | — |
| 2021-02-25 | $26.35 | $35.37 | 8,306,200 | — | — |
| 2021-02-24 | $28.00 | $37.58 | 8,672,000 | — | — |
| 2021-02-23 | $27.22 | $36.53 | 9,793,400 | — | — |
| 2021-02-22 | $27.00 | $36.24 | 9,607,600 | — | — |
| 2021-02-19 | $28.31 | $38.00 | 4,352,100 | — | — |
| 2021-02-18 | $27.81 | $37.33 | 7,613,800 | — | — |
| 2021-02-17 | $28.76 | $38.60 | 4,720,300 | — | — |
| 2021-02-16 | $28.91 | $38.80 | 7,370,000 | — | — |
| 2021-02-12 | $28.53 | $38.29 | 4,984,200 | — | — |
| 2021-02-11 | $28.00 | $37.58 | 5,576,500 | — | — |
| 2021-02-10 | $27.64 | $37.10 | 7,563,500 | — | — |
| 2021-02-09 | $27.91 | $37.46 | 5,275,100 | — | — |
| 2021-02-08 | $27.68 | $37.15 | 8,431,900 | — | — |
| 2021-02-05 | $26.86 | $36.05 | 4,324,400 | — | — |
| 2021-02-04 | $26.17 | $35.13 | 4,831,800 | — | — |
| 2021-02-03 | $25.85 | $34.70 | 5,264,400 | — | — |
| 2021-02-02 | $25.75 | $34.56 | 11,209,600 | — | — |
| 2021-02-01 | $24.81 | $33.30 | 10,704,400 | — | — |
| 2021-01-29 | $24.39 | $32.74 | 7,250,300 | — | — |
| 2021-01-28 | $24.55 | $32.95 | 12,017,000 | — | — |
| 2021-01-27 | $22.96 | $30.61 | 14,199,900 | — | — |
| 2021-01-26 | $24.56 | $32.75 | 10,506,600 | — | — |
| 2021-01-25 | $26.23 | $34.97 | 10,717,100 | — | — |
| 2021-01-22 | $27.10 | $36.13 | 5,784,600 | — | — |
| 2021-01-21 | $27.28 | $36.37 | 7,104,900 | — | — |
| 2021-01-20 | $28.02 | $37.36 | 6,807,900 | — | — |
| 2021-01-19 | $28.06 | $37.41 | 6,587,000 | — | — |
| 2021-01-15 | $27.60 | $36.80 | 5,220,400 | — | — |
| 2021-01-14 | $27.45 | $36.60 | 5,924,700 | — | — |
| 2021-01-13 | $26.88 | $35.84 | 8,193,500 | — | — |
| 2021-01-12 | $26.02 | $34.69 | 5,220,000 | — | — |
| 2021-01-11 | $25.46 | $33.95 | 6,026,000 | — | — |
| 2021-01-08 | $25.42 | $33.89 | 4,479,300 | — | — |
| 2021-01-07 | $24.73 | $32.97 | 6,068,300 | — | — |
| 2021-01-06 | $24.98 | $33.31 | 6,504,300 | — | — |
| 2021-01-05 | $24.02 | $32.03 | 6,392,600 | — | — |
| 2021-01-04 | $23.24 | $30.99 | 6,523,400 | — | — |