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 — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $28.76 | $28.76 | 1,264,400 | — | — |
| 2024-12-30 | $28.78 | $28.78 | 1,010,800 | — | — |
| 2024-12-27 | $29.55 | $29.55 | 844,900 | — | — |
| 2024-12-26 | $29.81 | $29.81 | 771,400 | — | — |
| 2024-12-24 | $29.65 | $29.65 | 417,100 | — | — |
| 2024-12-23 | $29.50 | $29.50 | 1,337,400 | — | — |
| 2024-12-20 | $29.71 | $29.71 | 4,636,200 | — | — |
| 2024-12-19 | $29.97 | $29.97 | 1,457,100 | — | — |
| 2024-12-18 | $30.07 | $30.07 | 3,001,600 | — | — |
| 2024-12-17 | $30.75 | $30.75 | 2,272,200 | — | — |
| 2024-12-16 | $30.67 | $30.67 | 2,337,800 | — | — |
| 2024-12-13 | $30.51 | $30.51 | 1,483,100 | — | — |
| 2024-12-12 | $30.50 | $30.50 | 918,300 | — | — |
| 2024-12-11 | $30.94 | $30.94 | 1,382,600 | — | — |
| 2024-12-10 | $30.60 | $30.60 | 1,552,600 | — | — |
| 2024-12-09 | $31.31 | $31.31 | 1,712,100 | — | — |
| 2024-12-06 | $31.46 | $31.46 | 1,485,700 | — | — |
| 2024-12-05 | $31.19 | $31.19 | 1,747,900 | — | — |
| 2024-12-04 | $31.06 | $31.06 | 1,819,200 | — | — |
| 2024-12-03 | $29.48 | $29.48 | 1,038,700 | — | — |
| 2024-12-02 | $29.37 | $29.37 | 1,069,100 | — | — |
| 2024-11-29 | $29.02 | $29.02 | 550,100 | — | — |
| 2024-11-27 | $29.32 | $29.32 | 943,200 | — | — |
| 2024-11-26 | $29.25 | $29.25 | 1,462,700 | — | — |
| 2024-11-25 | $29.36 | $29.36 | 2,028,200 | — | — |
| 2024-11-22 | $28.78 | $28.78 | 2,150,800 | — | — |
| 2024-11-21 | $27.70 | $27.70 | 1,873,600 | — | — |
| 2024-11-20 | $27.91 | $27.91 | 1,696,000 | — | — |
| 2024-11-19 | $27.48 | $27.48 | 1,370,400 | — | — |
| 2024-11-18 | $27.55 | $27.55 | 1,520,900 | — | — |
| 2024-11-15 | $28.19 | $28.19 | 2,053,800 | — | — |
| 2024-11-14 | $28.35 | $28.35 | 1,144,000 | — | — |
| 2024-11-13 | $29.24 | $29.24 | 1,523,300 | — | — |
| 2024-11-12 | $29.23 | $29.23 | 1,545,700 | — | — |
| 2024-11-11 | $30.08 | $30.08 | 1,875,300 | — | — |
| 2024-11-08 | $28.86 | $28.86 | 1,837,200 | — | — |
| 2024-11-07 | $28.97 | $28.97 | 1,754,400 | — | — |
| 2024-11-06 | $29.29 | $29.29 | 2,272,400 | — | — |
| 2024-11-05 | $28.37 | $28.37 | 2,472,300 | — | — |
| 2024-11-04 | $26.59 | $26.59 | 1,100,200 | — | — |
| 2024-11-01 | $26.47 | $26.47 | 1,057,100 | — | — |
| 2024-10-31 | $25.70 | $25.70 | 1,216,300 | — | — |
| 2024-10-30 | $26.31 | $26.31 | 1,149,300 | — | — |
| 2024-10-29 | $26.44 | $26.44 | 1,530,500 | — | — |
| 2024-10-28 | $26.53 | $26.53 | 1,956,000 | — | — |
| 2024-10-25 | $26.09 | $26.09 | 3,206,900 | — | — |
| 2024-10-24 | $26.85 | $26.85 | 7,003,100 | — | — |
| 2024-10-23 | $27.85 | $27.85 | 1,496,700 | — | — |
| 2024-10-22 | $28.10 | $28.10 | 1,202,400 | — | — |
| 2024-10-21 | $27.71 | $27.71 | 1,297,600 | — | — |
| 2024-10-18 | $28.27 | $28.27 | 1,262,700 | — | — |
| 2024-10-17 | $28.33 | $28.33 | 1,476,600 | — | — |
| 2024-10-16 | $28.09 | $28.09 | 818,300 | — | — |
| 2024-10-15 | $28.00 | $28.00 | 1,479,900 | — | — |
| 2024-10-14 | $29.05 | $29.05 | 2,029,700 | — | — |
| 2024-10-11 | $28.91 | $28.91 | 1,794,300 | — | — |
| 2024-10-10 | $27.37 | $27.37 | 1,975,300 | — | — |
| 2024-10-09 | $26.59 | $26.59 | 1,844,200 | — | — |
| 2024-10-08 | $27.11 | $27.11 | 1,458,400 | — | — |
| 2024-10-07 | $27.79 | $27.79 | 2,019,400 | — | — |
| 2024-10-04 | $28.97 | $28.97 | 1,124,300 | — | — |
| 2024-10-03 | $28.37 | $28.37 | 1,573,200 | — | — |
| 2024-10-02 | $29.00 | $29.00 | 1,496,400 | — | — |
| 2024-10-01 | $28.83 | $28.83 | 1,596,400 | — | — |
| 2024-09-30 | $27.99 | $27.99 | 1,108,200 | — | — |
| 2024-09-27 | $27.53 | $27.53 | 1,117,300 | — | — |
| 2024-09-26 | $27.17 | $27.17 | 2,138,100 | — | — |
| 2024-09-25 | $26.43 | $26.43 | 2,082,800 | — | — |
| 2024-09-24 | $27.37 | $27.37 | 1,846,700 | — | — |
| 2024-09-23 | $28.10 | $28.10 | 1,530,300 | — | — |
| 2024-09-20 | $28.55 | $28.55 | 6,613,600 | — | — |
| 2024-09-19 | $28.35 | $28.35 | 1,127,300 | — | — |
| 2024-09-18 | $27.83 | $27.83 | 1,401,900 | — | — |
| 2024-09-17 | $27.74 | $27.74 | 1,847,500 | — | — |
| 2024-09-16 | $27.83 | $27.83 | 1,087,100 | — | — |
| 2024-09-13 | $27.66 | $27.66 | 1,075,800 | — | — |
| 2024-09-12 | $26.56 | $26.56 | 1,545,000 | — | — |
| 2024-09-11 | $26.57 | $26.57 | 1,496,000 | — | — |
| 2024-09-10 | $26.99 | $26.99 | 1,968,000 | — | — |
| 2024-09-09 | $26.82 | $26.82 | 1,519,200 | — | — |
| 2024-09-06 | $26.86 | $26.86 | 2,141,000 | — | — |
| 2024-09-05 | $26.86 | $26.86 | 1,658,100 | — | — |
| 2024-09-04 | $28.26 | $28.26 | 950,000 | — | — |
| 2024-09-03 | $28.12 | $28.12 | 1,373,700 | — | — |
| 2024-08-30 | $28.45 | $28.45 | 1,069,400 | — | — |
| 2024-08-29 | $28.35 | $28.35 | 1,482,800 | — | — |
| 2024-08-28 | $28.07 | $28.07 | 950,700 | — | — |
| 2024-08-27 | $28.19 | $28.19 | 825,300 | — | — |
| 2024-08-26 | $28.51 | $28.51 | 890,300 | — | — |
| 2024-08-23 | $27.95 | $27.95 | 1,300,300 | — | — |
| 2024-08-22 | $27.99 | $27.99 | 1,120,300 | — | — |
| 2024-08-21 | $28.26 | $28.26 | 1,692,900 | — | — |
| 2024-08-20 | $28.16 | $28.16 | 855,800 | — | — |
| 2024-08-19 | $28.23 | $28.23 | 1,459,300 | — | — |
| 2024-08-16 | $27.25 | $27.25 | 1,508,700 | — | — |
| 2024-08-15 | $26.98 | $26.98 | 1,599,400 | — | — |
| 2024-08-14 | $26.31 | $26.31 | 1,043,400 | — | — |
| 2024-08-13 | $26.43 | $26.43 | 1,341,900 | — | — |
| 2024-08-12 | $25.94 | $25.94 | 1,294,000 | — | — |
| 2024-08-09 | $26.07 | $26.07 | 1,479,500 | — | — |
| 2024-08-08 | $26.75 | $26.75 | 1,699,100 | — | — |
| 2024-08-07 | $26.44 | $26.44 | 2,020,800 | — | — |
| 2024-08-06 | $27.50 | $27.50 | 1,239,600 | — | — |
| 2024-08-05 | $27.85 | $27.85 | 3,708,200 | — | — |
| 2024-08-02 | $27.72 | $27.72 | 2,292,300 | — | — |
| 2024-08-01 | $26.86 | $26.86 | 2,268,000 | — | — |
| 2024-07-31 | $27.32 | $27.32 | 1,904,000 | — | — |
| 2024-07-30 | $27.63 | $27.63 | 1,502,300 | — | — |
| 2024-07-29 | $27.92 | $27.92 | 1,474,900 | — | — |
| 2024-07-26 | $27.88 | $27.88 | 2,101,800 | — | — |
| 2024-07-25 | $28.04 | $28.04 | 2,940,500 | — | — |
| 2024-07-24 | $26.51 | $26.51 | 5,462,800 | — | — |
| 2024-07-23 | $25.00 | $25.00 | 2,599,400 | — | — |
| 2024-07-22 | $24.80 | $24.80 | 2,640,100 | — | — |
| 2024-07-19 | $24.83 | $24.83 | 1,552,200 | — | — |
| 2024-07-18 | $24.65 | $24.65 | 2,195,900 | — | — |
| 2024-07-17 | $24.61 | $24.61 | 1,372,900 | — | — |
| 2024-07-16 | $24.60 | $24.60 | 3,038,700 | — | — |
| 2024-07-15 | $23.37 | $23.37 | 1,740,900 | — | — |
| 2024-07-12 | $23.57 | $23.57 | 1,451,300 | — | — |
| 2024-07-11 | $23.31 | $23.31 | 1,859,700 | — | — |
| 2024-07-10 | $23.01 | $23.01 | 2,855,900 | — | — |
| 2024-07-09 | $24.04 | $24.04 | 1,751,800 | — | — |
| 2024-07-08 | $24.37 | $24.37 | 1,245,200 | — | — |
| 2024-07-05 | $24.29 | $24.29 | 789,500 | — | — |
| 2024-07-03 | $24.23 | $24.23 | 508,400 | — | — |
| 2024-07-02 | $24.19 | $24.19 | 1,343,900 | — | — |
| 2024-07-01 | $24.39 | $24.39 | 1,242,400 | — | — |
| 2024-06-28 | $24.10 | $24.10 | 3,405,800 | — | — |
| 2024-06-27 | $24.29 | $24.29 | 1,038,700 | — | — |
| 2024-06-26 | $24.57 | $24.57 | 1,587,300 | — | — |
| 2024-06-25 | $24.18 | $24.18 | 1,399,200 | — | — |
| 2024-06-24 | $24.63 | $24.63 | 1,610,900 | — | — |
| 2024-06-21 | $24.95 | $24.95 | 5,697,800 | — | — |
| 2024-06-20 | $25.05 | $25.05 | 2,033,000 | — | — |
| 2024-06-18 | $24.42 | $24.42 | 1,400,200 | — | — |
| 2024-06-17 | $25.01 | $25.01 | 1,813,600 | — | — |
| 2024-06-14 | $24.50 | $24.50 | 1,659,000 | — | — |
| 2024-06-13 | $24.81 | $24.81 | 1,543,400 | — | — |
| 2024-06-12 | $24.84 | $24.84 | 3,595,000 | — | — |
| 2024-06-11 | $24.79 | $24.79 | 1,733,200 | — | — |
| 2024-06-10 | $24.19 | $24.19 | 1,452,000 | — | — |
| 2024-06-07 | $23.91 | $23.91 | 1,303,600 | — | — |
| 2024-06-06 | $24.16 | $24.16 | 2,034,200 | — | — |
| 2024-06-05 | $24.19 | $24.19 | 1,631,500 | — | — |
| 2024-06-04 | $23.65 | $23.65 | 2,823,100 | — | — |
| 2024-06-03 | $24.06 | $24.06 | 2,008,800 | — | — |
| 2024-05-31 | $23.40 | $23.40 | 3,159,600 | — | — |
| 2024-05-30 | $23.21 | $23.21 | 1,478,600 | — | — |
| 2024-05-29 | $23.29 | $23.29 | 2,075,800 | — | — |
| 2024-05-28 | $23.75 | $23.75 | 1,483,300 | — | — |
| 2024-05-24 | $24.02 | $24.02 | 1,868,800 | — | — |
| 2024-05-23 | $24.00 | $24.00 | 1,534,800 | — | — |
| 2024-05-22 | $24.21 | $24.21 | 1,600,900 | — | — |
| 2024-05-21 | $24.34 | $24.34 | 1,174,500 | — | — |
| 2024-05-20 | $24.38 | $24.38 | 1,611,700 | — | — |
| 2024-05-17 | $24.15 | $24.15 | 1,449,500 | — | — |
| 2024-05-16 | $24.46 | $24.46 | 1,536,200 | — | — |
| 2024-05-15 | $24.14 | $24.14 | 2,321,600 | — | — |
| 2024-05-14 | $24.49 | $24.49 | 1,266,600 | — | — |
| 2024-05-13 | $24.71 | $24.71 | 1,290,900 | — | — |
| 2024-05-10 | $24.05 | $24.05 | 1,001,600 | — | — |
| 2024-05-09 | $24.26 | $24.26 | 1,013,500 | — | — |
| 2024-05-08 | $24.10 | $24.10 | 1,096,600 | — | — |
| 2024-05-07 | $24.59 | $24.59 | 1,719,000 | — | — |
| 2024-05-06 | $24.10 | $24.10 | 1,591,900 | — | — |
| 2024-05-03 | $24.05 | $24.05 | 1,347,100 | — | — |
| 2024-05-02 | $23.86 | $23.86 | 1,987,900 | — | — |
| 2024-05-01 | $24.01 | $24.01 | 2,844,000 | — | — |
| 2024-04-30 | $24.54 | $24.54 | 2,168,600 | — | — |
| 2024-04-29 | $24.88 | $24.88 | 1,709,200 | — | — |
| 2024-04-26 | $24.68 | $24.68 | 1,016,700 | — | — |
| 2024-04-25 | $24.44 | $24.44 | 1,313,700 | — | — |
| 2024-04-24 | $24.65 | $24.65 | 1,737,000 | — | — |
| 2024-04-23 | $24.26 | $24.26 | 1,245,800 | — | — |
| 2024-04-22 | $24.07 | $24.07 | 1,708,300 | — | — |
| 2024-04-19 | $23.85 | $23.85 | 2,414,800 | — | — |
| 2024-04-18 | $23.76 | $23.76 | 1,798,800 | — | — |
| 2024-04-17 | $24.01 | $24.01 | 2,257,000 | — | — |
| 2024-04-16 | $23.77 | $23.77 | 1,579,900 | — | — |
| 2024-04-15 | $24.02 | $24.02 | 2,713,300 | — | — |
| 2024-04-12 | $24.42 | $24.42 | 1,895,000 | — | — |
| 2024-04-11 | $24.99 | $24.99 | 2,076,500 | — | — |
| 2024-04-10 | $26.14 | $26.14 | 2,030,400 | — | — |
| 2024-04-09 | $26.73 | $26.73 | 4,113,500 | — | — |
| 2024-04-08 | $25.93 | $25.93 | 1,221,300 | — | — |
| 2024-04-05 | $26.12 | $26.12 | 1,780,100 | — | — |
| 2024-04-04 | $25.81 | $25.81 | 1,260,100 | — | — |
| 2024-04-03 | $26.33 | $26.33 | 1,266,500 | — | — |
| 2024-04-02 | $26.77 | $26.77 | 2,384,500 | — | — |
| 2024-04-01 | $27.24 | $27.24 | 1,306,700 | — | — |
| 2024-03-28 | $27.07 | $27.07 | 1,234,900 | — | — |
| 2024-03-27 | $27.25 | $27.25 | 1,464,400 | — | — |
| 2024-03-26 | $26.78 | $26.78 | 1,345,200 | — | — |
| 2024-03-25 | $27.31 | $27.31 | 907,600 | — | — |
| 2024-03-22 | $27.29 | $27.29 | 1,898,100 | — | — |
| 2024-03-21 | $26.97 | $26.97 | 2,037,900 | — | — |
| 2024-03-20 | $27.71 | $27.71 | 1,930,100 | — | — |
| 2024-03-19 | $27.70 | $27.70 | 1,653,500 | — | — |
| 2024-03-18 | $27.53 | $27.53 | 2,263,300 | — | — |
| 2024-03-15 | $28.75 | $28.75 | 11,607,000 | — | — |
| 2024-03-14 | $28.88 | $28.88 | 1,547,700 | — | — |
| 2024-03-13 | $28.79 | $28.79 | 1,625,100 | — | — |
| 2024-03-12 | $28.47 | $28.47 | 1,534,700 | — | — |
| 2024-03-11 | $28.60 | $28.60 | 1,405,900 | — | — |
| 2024-03-08 | $29.25 | $29.25 | 1,124,200 | — | — |
| 2024-03-07 | $29.45 | $29.45 | 1,966,800 | — | — |
| 2024-03-06 | $28.94 | $28.94 | 1,284,100 | — | — |
| 2024-03-05 | $29.76 | $29.76 | 1,373,500 | — | — |
| 2024-03-04 | $29.92 | $29.92 | 1,474,400 | — | — |
| 2024-03-01 | $30.24 | $30.24 | 1,753,900 | — | — |
| 2024-02-29 | $29.69 | $29.69 | 2,089,100 | — | — |
| 2024-02-28 | $29.80 | $29.80 | 2,008,100 | — | — |
| 2024-02-27 | $29.70 | $29.70 | 2,294,300 | — | — |
| 2024-02-26 | $30.04 | $30.04 | 2,173,200 | — | — |
| 2024-02-23 | $29.57 | $29.57 | 1,868,400 | — | — |
| 2024-02-22 | $28.91 | $28.91 | 3,073,000 | — | — |
| 2024-02-21 | $29.18 | $29.18 | 2,233,400 | — | — |
| 2024-02-20 | $30.39 | $30.39 | 2,461,800 | — | — |
| 2024-02-16 | $32.18 | $32.18 | 3,746,900 | — | — |
| 2024-02-15 | $32.56 | $32.56 | 5,469,800 | — | — |
| 2024-02-14 | $27.99 | $27.99 | 2,293,900 | — | — |
| 2024-02-13 | $27.23 | $27.23 | 2,292,500 | — | — |
| 2024-02-12 | $28.52 | $28.52 | 2,357,400 | — | — |
| 2024-02-09 | $27.32 | $27.32 | 1,879,500 | — | — |
| 2024-02-08 | $26.77 | $26.77 | 1,071,600 | — | — |
| 2024-02-07 | $26.70 | $26.70 | 1,308,600 | — | — |
| 2024-02-06 | $27.04 | $27.04 | 1,175,900 | — | — |
| 2024-02-05 | $26.40 | $26.40 | 822,100 | — | — |
| 2024-02-02 | $26.74 | $26.74 | 1,012,800 | — | — |
| 2024-02-01 | $26.94 | $26.94 | 1,716,300 | — | — |
| 2024-01-31 | $27.05 | $27.05 | 1,453,500 | — | — |
| 2024-01-30 | $27.41 | $27.41 | 1,382,900 | — | — |
| 2024-01-29 | $28.31 | $28.31 | 1,292,500 | — | — |
| 2024-01-26 | $27.74 | $27.74 | 950,100 | — | — |
| 2024-01-25 | $28.02 | $28.02 | 1,246,700 | — | — |
| 2024-01-24 | $28.12 | $28.12 | 1,005,200 | — | — |
| 2024-01-23 | $28.54 | $28.54 | 1,159,600 | — | — |
| 2024-01-22 | $28.46 | $28.46 | 1,124,200 | — | — |
| 2024-01-19 | $27.90 | $27.90 | 2,834,000 | — | — |
| 2024-01-18 | $27.76 | $27.76 | 1,345,200 | — | — |
| 2024-01-17 | $27.69 | $27.69 | 1,230,200 | — | — |
| 2024-01-16 | $27.76 | $27.76 | 1,217,400 | — | — |
| 2024-01-12 | $28.20 | $28.20 | 1,457,000 | — | — |
| 2024-01-11 | $27.94 | $27.94 | 1,570,200 | — | — |
| 2024-01-10 | $28.15 | $28.15 | 1,355,200 | — | — |
| 2024-01-09 | $28.98 | $28.98 | 1,244,300 | — | — |
| 2024-01-08 | $29.60 | $29.60 | 2,586,800 | — | — |
| 2024-01-05 | $28.56 | $28.56 | 1,373,400 | — | — |
| 2024-01-04 | $28.63 | $28.63 | 1,206,600 | — | — |
| 2024-01-03 | $28.67 | $28.67 | 1,717,600 | — | — |
| 2024-01-02 | $28.62 | $28.62 | 2,200,000 | — | — |