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
- 1991-07-16 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 | $23.26 | $23.26 | 490,800 | — | — |
| 2021-12-30 | $23.35 | $23.35 | 544,900 | — | — |
| 2021-12-29 | $23.89 | $23.89 | 527,800 | — | — |
| 2021-12-28 | $23.51 | $23.51 | 411,600 | — | — |
| 2021-12-27 | $23.71 | $23.71 | 436,400 | — | — |
| 2021-12-23 | $24.09 | $24.09 | 458,300 | — | — |
| 2021-12-22 | $23.72 | $23.72 | 572,600 | — | — |
| 2021-12-21 | $23.56 | $23.56 | 537,800 | — | — |
| 2021-12-20 | $23.46 | $23.46 | 992,900 | — | — |
| 2021-12-17 | $23.36 | $23.36 | 2,877,600 | — | — |
| 2021-12-16 | $22.02 | $22.02 | 1,019,200 | — | — |
| 2021-12-15 | $23.14 | $23.14 | 1,264,800 | — | — |
| 2021-12-14 | $22.23 | $22.23 | 977,900 | — | — |
| 2021-12-13 | $22.30 | $22.30 | 978,100 | — | — |
| 2021-12-10 | $21.83 | $21.83 | 768,600 | — | — |
| 2021-12-09 | $22.36 | $22.36 | 859,600 | — | — |
| 2021-12-08 | $22.97 | $22.97 | 811,700 | — | — |
| 2021-12-07 | $22.43 | $22.43 | 949,300 | — | — |
| 2021-12-06 | $22.20 | $22.20 | 827,800 | — | — |
| 2021-12-03 | $22.04 | $22.04 | 1,397,700 | — | — |
| 2021-12-02 | $22.11 | $22.11 | 1,053,200 | — | — |
| 2021-12-01 | $21.47 | $21.47 | 1,001,400 | — | — |
| 2021-11-30 | $21.92 | $21.92 | 2,514,000 | — | — |
| 2021-11-29 | $22.40 | $22.40 | 883,800 | — | — |
| 2021-11-26 | $22.47 | $22.47 | 610,700 | — | — |
| 2021-11-24 | $22.88 | $22.88 | 773,900 | — | — |
| 2021-11-23 | $22.72 | $22.72 | 1,131,200 | — | — |
| 2021-11-22 | $22.61 | $22.61 | 1,415,700 | — | — |
| 2021-11-19 | $23.24 | $23.24 | 796,400 | — | — |
| 2021-11-18 | $23.34 | $23.34 | 1,097,700 | — | — |
| 2021-11-17 | $23.15 | $23.15 | 1,260,500 | — | — |
| 2021-11-16 | $23.61 | $23.61 | 1,608,700 | — | — |
| 2021-11-15 | $23.16 | $23.16 | 1,360,400 | — | — |
| 2021-11-12 | $23.98 | $23.98 | 1,145,000 | — | — |
| 2021-11-11 | $24.52 | $24.52 | 1,630,000 | — | — |
| 2021-11-10 | $24.69 | $24.69 | 2,097,500 | — | — |
| 2021-11-09 | $24.83 | $24.83 | 4,264,900 | — | — |
| 2021-11-08 | $29.33 | $29.33 | 845,100 | — | — |
| 2021-11-05 | $30.33 | $30.33 | 1,244,700 | — | — |
| 2021-11-04 | $30.35 | $30.35 | 775,400 | — | — |
| 2021-11-03 | $30.62 | $30.62 | 745,500 | — | — |
| 2021-11-02 | $29.70 | $29.70 | 719,800 | — | — |
| 2021-11-01 | $29.93 | $29.93 | 1,174,400 | — | — |
| 2021-10-29 | $30.29 | $30.29 | 1,643,800 | — | — |
| 2021-10-28 | $28.94 | $28.94 | 1,541,400 | — | — |
| 2021-10-27 | $28.65 | $28.65 | 2,601,000 | — | — |
| 2021-10-26 | $31.51 | $31.51 | 994,100 | — | — |
| 2021-10-25 | $31.80 | $31.80 | 994,000 | — | — |
| 2021-10-22 | $30.85 | $30.85 | 768,800 | — | — |
| 2021-10-21 | $30.66 | $30.66 | 892,400 | — | — |
| 2021-10-20 | $30.87 | $30.87 | 979,900 | — | — |
| 2021-10-19 | $31.01 | $31.01 | 975,500 | — | — |
| 2021-10-18 | $30.30 | $30.30 | 1,469,500 | — | — |
| 2021-10-15 | $31.67 | $31.67 | 2,441,900 | — | — |
| 2021-10-14 | $31.85 | $31.85 | 697,900 | — | — |
| 2021-10-13 | $31.44 | $31.44 | 499,200 | — | — |
| 2021-10-12 | $31.58 | $31.58 | 766,800 | — | — |
| 2021-10-11 | $31.27 | $31.27 | 881,700 | — | — |
| 2021-10-08 | $31.70 | $31.70 | 1,186,500 | — | — |
| 2021-10-07 | $32.08 | $32.08 | 2,449,100 | — | — |
| 2021-10-06 | $31.19 | $31.19 | 806,700 | — | — |
| 2021-10-05 | $30.88 | $30.88 | 638,000 | — | — |
| 2021-10-04 | $30.52 | $30.52 | 1,153,100 | — | — |
| 2021-10-01 | $30.88 | $30.88 | 648,700 | — | — |
| 2021-09-30 | $30.84 | $30.84 | 700,200 | — | — |
| 2021-09-29 | $30.91 | $30.91 | 1,315,800 | — | — |
| 2021-09-28 | $32.13 | $32.13 | 1,162,100 | — | — |
| 2021-09-27 | $32.08 | $32.08 | 730,300 | — | — |
| 2021-09-24 | $32.08 | $32.08 | 1,157,600 | — | — |
| 2021-09-23 | $31.91 | $31.91 | 638,500 | — | — |
| 2021-09-22 | $30.81 | $30.81 | 702,800 | — | — |
| 2021-09-21 | $30.29 | $30.29 | 900,600 | — | — |
| 2021-09-20 | $29.62 | $29.62 | 1,287,100 | — | — |
| 2021-09-17 | $30.11 | $30.11 | 3,276,400 | — | — |
| 2021-09-16 | $29.79 | $29.79 | 1,800,200 | — | — |
| 2021-09-15 | $30.69 | $30.69 | 1,391,900 | — | — |
| 2021-09-14 | $30.60 | $30.60 | 1,196,600 | — | — |
| 2021-09-13 | $30.89 | $30.89 | 1,907,200 | — | — |
| 2021-09-10 | $30.52 | $30.52 | 1,383,700 | — | — |
| 2021-09-09 | $30.17 | $30.17 | 1,780,600 | — | — |
| 2021-09-08 | $29.98 | $29.98 | 941,500 | — | — |
| 2021-09-07 | $29.67 | $29.67 | 1,398,600 | — | — |
| 2021-09-03 | $29.86 | $29.86 | 1,596,000 | — | — |
| 2021-09-02 | $30.33 | $30.33 | 1,934,100 | — | — |
| 2021-09-01 | $31.25 | $31.25 | 876,300 | — | — |
| 2021-08-31 | $31.26 | $31.26 | 1,139,000 | — | — |
| 2021-08-30 | $31.41 | $31.41 | 890,400 | — | — |
| 2021-08-27 | $31.11 | $31.11 | 1,313,300 | — | — |
| 2021-08-26 | $30.53 | $30.53 | 776,000 | — | — |
| 2021-08-25 | $30.65 | $30.65 | 1,041,400 | — | — |
| 2021-08-24 | $30.37 | $30.37 | 912,400 | — | — |
| 2021-08-23 | $30.05 | $30.05 | 1,433,700 | — | — |
| 2021-08-20 | $30.25 | $30.25 | 1,121,100 | — | — |
| 2021-08-19 | $29.80 | $29.80 | 1,477,100 | — | — |
| 2021-08-18 | $29.56 | $29.56 | 1,273,300 | — | — |
| 2021-08-17 | $29.09 | $29.09 | 1,273,100 | — | — |
| 2021-08-16 | $28.09 | $28.09 | 1,543,400 | — | — |
| 2021-08-13 | $28.75 | $28.75 | 3,914,400 | — | — |
| 2021-08-12 | $28.96 | $28.96 | 750,900 | — | — |
| 2021-08-11 | $28.61 | $28.61 | 1,026,100 | — | — |
| 2021-08-10 | $28.65 | $28.65 | 1,726,300 | — | — |
| 2021-08-09 | $28.58 | $28.58 | 1,603,300 | — | — |
| 2021-08-06 | $28.56 | $28.56 | 2,275,400 | — | — |
| 2021-08-05 | $27.98 | $27.98 | 1,667,500 | — | — |
| 2021-08-04 | $27.97 | $27.97 | 2,241,600 | — | — |
| 2021-08-03 | $27.86 | $27.86 | 3,156,200 | — | — |
| 2021-08-02 | $26.94 | $26.94 | 2,166,100 | — | — |
| 2021-07-30 | $25.87 | $25.87 | 1,424,600 | — | — |
| 2021-07-29 | $25.56 | $25.56 | 1,161,600 | — | — |
| 2021-07-28 | $25.77 | $25.77 | 1,621,300 | — | — |
| 2021-07-27 | $24.14 | $24.14 | 1,139,200 | — | — |
| 2021-07-26 | $24.37 | $24.37 | 1,168,300 | — | — |
| 2021-07-23 | $24.48 | $24.48 | 653,300 | — | — |
| 2021-07-22 | $24.15 | $24.15 | 849,200 | — | — |
| 2021-07-21 | $24.10 | $24.10 | 840,900 | — | — |
| 2021-07-20 | $23.98 | $23.98 | 1,486,200 | — | — |
| 2021-07-19 | $23.37 | $23.37 | 1,446,700 | — | — |
| 2021-07-16 | $23.71 | $23.71 | 1,591,800 | — | — |
| 2021-07-15 | $23.65 | $23.65 | 2,089,200 | — | — |
| 2021-07-14 | $23.96 | $23.96 | 1,836,800 | — | — |
| 2021-07-13 | $24.44 | $24.44 | 1,124,400 | — | — |
| 2021-07-12 | $24.91 | $24.91 | 2,198,400 | — | — |
| 2021-07-09 | $25.36 | $25.36 | 1,745,500 | — | — |
| 2021-07-08 | $25.44 | $25.44 | 1,720,400 | — | — |
| 2021-07-07 | $25.49 | $25.49 | 1,134,700 | — | — |
| 2021-07-06 | $25.56 | $25.56 | 1,265,100 | — | — |
| 2021-07-02 | $25.30 | $25.30 | 1,216,900 | — | — |
| 2021-07-01 | $24.90 | $24.90 | 1,498,900 | — | — |
| 2021-06-30 | $24.52 | $24.52 | 1,600,300 | — | — |
| 2021-06-29 | $24.30 | $24.30 | 1,450,800 | — | — |
| 2021-06-28 | $24.62 | $24.62 | 2,214,800 | — | — |
| 2021-06-25 | $24.13 | $24.13 | 19,887,600 | — | — |
| 2021-06-24 | $24.52 | $24.52 | 2,010,500 | — | — |
| 2021-06-23 | $24.17 | $24.17 | 1,855,800 | — | — |
| 2021-06-22 | $24.24 | $24.24 | 1,136,500 | — | — |
| 2021-06-21 | $24.74 | $24.74 | 904,300 | — | — |
| 2021-06-18 | $24.42 | $24.42 | 2,547,200 | — | — |
| 2021-06-17 | $24.69 | $24.69 | 1,259,200 | — | — |
| 2021-06-16 | $25.09 | $25.09 | 1,495,200 | — | — |
| 2021-06-15 | $24.63 | $24.63 | 995,700 | — | — |
| 2021-06-14 | $24.72 | $24.72 | 2,587,500 | — | — |
| 2021-06-11 | $25.03 | $25.03 | 1,554,400 | — | — |
| 2021-06-10 | $25.15 | $25.15 | 2,387,100 | — | — |
| 2021-06-09 | $24.70 | $24.70 | 1,194,800 | — | — |
| 2021-06-08 | $24.48 | $24.48 | 2,175,300 | — | — |
| 2021-06-07 | $23.50 | $23.50 | 2,903,300 | — | — |
| 2021-06-04 | $23.08 | $23.08 | 956,800 | — | — |
| 2021-06-03 | $23.07 | $23.07 | 1,300,100 | — | — |
| 2021-06-02 | $23.30 | $23.30 | 1,563,100 | — | — |
| 2021-06-01 | $23.15 | $23.15 | 2,657,500 | — | — |
| 2021-05-28 | $22.67 | $22.67 | 1,252,400 | — | — |
| 2021-05-27 | $22.56 | $22.56 | 1,333,700 | — | — |
| 2021-05-26 | $22.31 | $22.31 | 1,861,100 | — | — |
| 2021-05-25 | $21.59 | $21.59 | 3,425,100 | — | — |
| 2021-05-24 | $22.14 | $22.14 | 4,597,700 | — | — |
| 2021-05-21 | $22.19 | $22.19 | 6,752,100 | — | — |
| 2021-05-20 | $21.92 | $21.92 | 2,185,000 | — | — |
| 2021-05-19 | $21.81 | $21.81 | 981,900 | — | — |
| 2021-05-18 | $21.88 | $21.88 | 1,544,100 | — | — |
| 2021-05-17 | $22.08 | $22.08 | 852,300 | — | — |
| 2021-05-14 | $22.26 | $22.26 | 1,645,800 | — | — |
| 2021-05-13 | $22.24 | $22.24 | 1,081,800 | — | — |
| 2021-05-12 | $22.44 | $22.44 | 1,946,000 | — | — |
| 2021-05-11 | $22.34 | $22.34 | 1,643,000 | — | — |
| 2021-05-10 | $21.65 | $21.65 | 3,055,300 | — | — |
| 2021-05-07 | $22.00 | $22.00 | 3,003,300 | — | — |
| 2021-05-06 | $22.01 | $22.01 | 1,867,100 | — | — |
| 2021-05-05 | $22.05 | $22.05 | 1,548,500 | — | — |
| 2021-05-04 | $22.30 | $22.30 | 1,799,200 | — | — |
| 2021-05-03 | $22.13 | $22.13 | 1,435,300 | — | — |
| 2021-04-30 | $22.01 | $22.01 | 1,585,200 | — | — |
| 2021-04-29 | $21.78 | $21.78 | 1,059,100 | — | — |
| 2021-04-28 | $21.77 | $21.77 | 1,680,300 | — | — |
| 2021-04-27 | $22.50 | $22.50 | 2,470,300 | — | — |
| 2021-04-26 | $22.47 | $22.47 | 2,653,700 | — | — |
| 2021-04-23 | $21.28 | $21.28 | 1,261,700 | — | — |
| 2021-04-22 | $20.92 | $20.92 | 1,574,100 | — | — |
| 2021-04-21 | $20.50 | $20.50 | 1,174,500 | — | — |
| 2021-04-20 | $20.16 | $20.16 | 1,305,800 | — | — |
| 2021-04-19 | $20.06 | $20.06 | 1,468,900 | — | — |
| 2021-04-16 | $19.87 | $19.87 | 1,318,700 | — | — |
| 2021-04-15 | $19.77 | $19.77 | 1,184,200 | — | — |
| 2021-04-14 | $19.23 | $19.23 | 1,668,600 | — | — |
| 2021-04-13 | $18.86 | $18.86 | 666,000 | — | — |
| 2021-04-12 | $18.78 | $18.78 | 1,154,500 | — | — |
| 2021-04-09 | $19.02 | $19.02 | 1,249,800 | — | — |
| 2021-04-08 | $19.05 | $19.05 | 1,240,400 | — | — |
| 2021-04-07 | $19.07 | $19.07 | 834,900 | — | — |
| 2021-04-06 | $19.11 | $19.11 | 563,000 | — | — |
| 2021-04-05 | $19.26 | $19.26 | 673,800 | — | — |
| 2021-04-01 | $19.15 | $19.15 | 802,300 | — | — |
| 2021-03-31 | $18.68 | $18.68 | 1,249,800 | — | — |
| 2021-03-30 | $18.72 | $18.72 | 612,900 | — | — |
| 2021-03-29 | $19.07 | $19.07 | 858,300 | — | — |
| 2021-03-26 | $19.52 | $19.52 | 770,000 | — | — |
| 2021-03-25 | $19.80 | $19.80 | 1,202,500 | — | — |
| 2021-03-24 | $19.43 | $19.43 | 1,399,900 | — | — |
| 2021-03-23 | $19.38 | $19.38 | 824,300 | — | — |
| 2021-03-22 | $20.27 | $20.27 | 1,002,700 | — | — |
| 2021-03-19 | $20.05 | $20.05 | 2,007,500 | — | — |
| 2021-03-18 | $19.62 | $19.62 | 874,600 | — | — |
| 2021-03-17 | $20.16 | $20.16 | 1,502,300 | — | — |
| 2021-03-16 | $19.75 | $19.75 | 1,040,600 | — | — |
| 2021-03-15 | $19.82 | $19.82 | 809,400 | — | — |
| 2021-03-12 | $19.42 | $19.42 | 1,099,700 | — | — |
| 2021-03-11 | $19.48 | $19.48 | 1,397,200 | — | — |
| 2021-03-10 | $19.20 | $19.20 | 1,220,600 | — | — |
| 2021-03-09 | $19.65 | $19.65 | 1,300,600 | — | — |
| 2021-03-08 | $19.23 | $19.23 | 1,400,800 | — | — |
| 2021-03-05 | $19.28 | $19.28 | 1,528,900 | — | — |
| 2021-03-04 | $18.21 | $18.21 | 979,800 | — | — |
| 2021-03-03 | $18.64 | $18.64 | 1,356,500 | — | — |
| 2021-03-02 | $19.19 | $19.19 | 1,176,700 | — | — |
| 2021-03-01 | $19.20 | $19.20 | 793,900 | — | — |
| 2021-02-26 | $19.04 | $19.04 | 1,719,800 | — | — |
| 2021-02-25 | $19.44 | $19.44 | 913,600 | — | — |
| 2021-02-24 | $19.88 | $19.88 | 975,600 | — | — |
| 2021-02-23 | $19.65 | $19.65 | 1,277,200 | — | — |
| 2021-02-22 | $19.73 | $19.73 | 902,900 | — | — |
| 2021-02-19 | $19.58 | $19.58 | 1,090,100 | — | — |
| 2021-02-18 | $19.66 | $19.66 | 896,400 | — | — |
| 2021-02-17 | $19.97 | $19.97 | 1,070,000 | — | — |
| 2021-02-16 | $19.79 | $19.79 | 1,251,200 | — | — |
| 2021-02-12 | $20.22 | $20.22 | 2,157,300 | — | — |
| 2021-02-11 | $20.02 | $20.02 | 3,588,100 | — | — |
| 2021-02-10 | $22.93 | $22.93 | 1,691,300 | — | — |
| 2021-02-09 | $23.20 | $23.20 | 1,636,000 | — | — |
| 2021-02-08 | $23.04 | $23.04 | 2,238,300 | — | — |
| 2021-02-05 | $22.33 | $22.33 | 1,326,700 | — | — |
| 2021-02-04 | $21.76 | $21.76 | 701,900 | — | — |
| 2021-02-03 | $22.01 | $22.01 | 1,025,400 | — | — |
| 2021-02-02 | $22.20 | $22.20 | 1,254,400 | — | — |
| 2021-02-01 | $21.77 | $21.77 | 823,100 | — | — |
| 2021-01-29 | $20.99 | $20.99 | 1,383,700 | — | — |
| 2021-01-28 | $21.20 | $21.20 | 877,600 | — | — |
| 2021-01-27 | $21.54 | $21.54 | 1,457,100 | — | — |
| 2021-01-26 | $21.69 | $21.69 | 930,100 | — | — |
| 2021-01-25 | $22.87 | $22.87 | 2,049,500 | — | — |
| 2021-01-22 | $22.19 | $22.19 | 1,784,500 | — | — |
| 2021-01-21 | $21.47 | $21.47 | 1,234,700 | — | — |
| 2021-01-20 | $22.29 | $22.29 | 1,870,700 | — | — |
| 2021-01-19 | $22.85 | $22.85 | 1,343,500 | — | — |
| 2021-01-15 | $22.37 | $22.37 | 2,026,400 | — | — |
| 2021-01-14 | $22.00 | $22.00 | 1,006,600 | — | — |
| 2021-01-13 | $21.82 | $21.82 | 891,600 | — | — |
| 2021-01-12 | $22.09 | $22.09 | 1,832,800 | — | — |
| 2021-01-11 | $21.46 | $21.46 | 1,323,400 | — | — |
| 2021-01-08 | $20.38 | $20.38 | 1,584,200 | — | — |
| 2021-01-07 | $20.59 | $20.59 | 3,343,500 | — | — |
| 2021-01-06 | $19.50 | $19.50 | 1,106,800 | — | — |
| 2021-01-05 | $19.50 | $19.50 | 1,083,200 | — | — |
| 2021-01-04 | $19.74 | $19.74 | 1,038,700 | — | — |