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
- 1979-05-15 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 | $23.09 | $44.49 | 5,921,100 | — | — |
| 2024-12-30 | $22.42 | $43.20 | 4,485,700 | — | — |
| 2024-12-27 | $22.09 | $42.57 | 3,861,300 | — | — |
| 2024-12-26 | $21.84 | $42.09 | 2,909,400 | — | — |
| 2024-12-24 | $21.87 | $42.14 | 2,081,900 | — | — |
| 2024-12-23 | $21.60 | $41.62 | 12,387,700 | — | — |
| 2024-12-20 | $21.04 | $40.54 | 14,247,600 | — | — |
| 2024-12-19 | $20.48 | $39.47 | 6,377,400 | — | — |
| 2024-12-18 | $20.84 | $40.16 | 8,738,800 | — | — |
| 2024-12-17 | $21.05 | $40.56 | 10,229,200 | — | — |
| 2024-12-16 | $21.94 | $42.28 | 7,115,800 | — | — |
| 2024-12-13 | $22.86 | $44.05 | 4,064,500 | — | — |
| 2024-12-12 | $22.94 | $44.21 | 6,257,900 | — | — |
| 2024-12-11 | $22.38 | $43.13 | 7,055,800 | — | — |
| 2024-12-10 | $22.26 | $42.90 | 4,631,600 | — | — |
| 2024-12-09 | $22.25 | $42.88 | 9,011,600 | — | — |
| 2024-12-06 | $21.42 | $41.28 | 8,629,900 | — | — |
| 2024-12-05 | $21.84 | $42.09 | 6,727,100 | — | — |
| 2024-12-04 | $22.20 | $42.78 | 7,094,300 | — | — |
| 2024-12-03 | $22.42 | $43.20 | 5,016,100 | — | — |
| 2024-12-02 | $22.34 | $43.05 | 5,728,000 | — | — |
| 2024-11-29 | $22.65 | $43.65 | 2,770,600 | — | — |
| 2024-11-27 | $22.52 | $43.40 | 4,679,600 | — | — |
| 2024-11-26 | $22.52 | $43.40 | 4,680,200 | — | — |
| 2024-11-25 | $22.67 | $43.69 | 7,440,400 | — | — |
| 2024-11-22 | $22.77 | $43.88 | 12,820,800 | — | — |
| 2024-11-21 | $22.44 | $43.24 | 5,505,200 | — | — |
| 2024-11-20 | $22.13 | $42.64 | 4,697,700 | — | — |
| 2024-11-19 | $21.92 | $42.24 | 7,203,500 | — | — |
| 2024-11-18 | $22.46 | $43.28 | 5,568,200 | — | — |
| 2024-11-15 | $22.38 | $43.13 | 7,335,700 | — | — |
| 2024-11-14 | $22.60 | $43.55 | 7,416,000 | — | — |
| 2024-11-13 | $22.02 | $42.43 | 6,715,000 | — | — |
| 2024-11-12 | $21.87 | $42.14 | 6,880,700 | — | — |
| 2024-11-11 | $22.17 | $42.72 | 8,421,400 | — | — |
| 2024-11-08 | $21.77 | $41.95 | 11,740,000 | — | — |
| 2024-11-07 | $21.93 | $42.26 | 20,140,800 | — | — |
| 2024-11-06 | $24.73 | $47.65 | 9,324,600 | — | — |
| 2024-11-05 | $23.57 | $45.42 | 4,792,200 | — | — |
| 2024-11-04 | $23.54 | $45.36 | 4,859,700 | — | — |
| 2024-11-01 | $23.09 | $44.49 | 5,213,500 | — | — |
| 2024-10-31 | $23.60 | $45.48 | 5,569,500 | — | — |
| 2024-10-30 | $23.47 | $45.23 | 5,116,700 | — | — |
| 2024-10-29 | $23.31 | $44.92 | 4,844,200 | — | — |
| 2024-10-28 | $23.70 | $45.67 | 5,675,200 | — | — |
| 2024-10-25 | $24.82 | $47.83 | 4,566,800 | — | — |
| 2024-10-24 | $24.67 | $47.54 | 3,091,000 | — | — |
| 2024-10-23 | $24.49 | $47.19 | 5,747,800 | — | — |
| 2024-10-22 | $25.18 | $48.52 | 3,616,300 | — | — |
| 2024-10-21 | $25.11 | $47.91 | 4,432,800 | — | — |
| 2024-10-18 | $25.16 | $48.00 | 4,528,100 | — | — |
| 2024-10-17 | $24.92 | $47.54 | 3,817,000 | — | — |
| 2024-10-16 | $24.80 | $47.31 | 4,495,900 | — | — |
| 2024-10-15 | $24.85 | $47.41 | 8,377,000 | — | — |
| 2024-10-14 | $26.70 | $50.94 | 3,769,200 | — | — |
| 2024-10-11 | $27.07 | $51.64 | 4,185,100 | — | — |
| 2024-10-10 | $26.86 | $51.24 | 3,636,100 | — | — |
| 2024-10-09 | $26.33 | $50.23 | 4,144,000 | — | — |
| 2024-10-08 | $26.26 | $50.10 | 5,100,900 | — | — |
| 2024-10-07 | $26.97 | $51.45 | 5,725,800 | — | — |
| 2024-10-04 | $26.89 | $51.30 | 6,617,900 | — | — |
| 2024-10-03 | $26.53 | $50.61 | 6,452,200 | — | — |
| 2024-10-02 | $25.76 | $49.15 | 7,116,700 | — | — |
| 2024-10-01 | $25.66 | $48.95 | 11,307,500 | — | — |
| 2024-09-30 | $24.46 | $46.67 | 8,179,300 | — | — |
| 2024-09-27 | $24.53 | $46.80 | 9,083,800 | — | — |
| 2024-09-26 | $23.15 | $44.17 | 8,566,800 | — | — |
| 2024-09-25 | $24.57 | $46.88 | 4,781,400 | — | — |
| 2024-09-24 | $25.34 | $48.34 | 3,469,200 | — | — |
| 2024-09-23 | $25.44 | $48.53 | 4,227,300 | — | — |
| 2024-09-20 | $25.07 | $47.83 | 8,764,000 | — | — |
| 2024-09-19 | $25.36 | $48.38 | 4,540,700 | — | — |
| 2024-09-18 | $25.11 | $47.91 | 5,330,700 | — | — |
| 2024-09-17 | $25.25 | $48.17 | 4,939,000 | — | — |
| 2024-09-16 | $24.44 | $46.63 | 6,050,200 | — | — |
| 2024-09-13 | $23.94 | $45.67 | 6,081,100 | — | — |
| 2024-09-12 | $23.70 | $45.22 | 6,513,100 | — | — |
| 2024-09-11 | $23.61 | $45.04 | 10,967,200 | — | — |
| 2024-09-10 | $23.85 | $45.50 | 10,400,700 | — | — |
| 2024-09-09 | $24.92 | $47.54 | 7,208,100 | — | — |
| 2024-09-06 | $25.24 | $48.15 | 5,689,800 | — | — |
| 2024-09-05 | $25.97 | $49.55 | 15,356,200 | — | — |
| 2024-09-04 | $25.89 | $49.39 | 6,476,700 | — | — |
| 2024-09-03 | $26.74 | $51.02 | 6,062,100 | — | — |
| 2024-08-30 | $28.49 | $54.35 | 6,069,000 | — | — |
| 2024-08-29 | $29.34 | $55.98 | 4,703,300 | — | — |
| 2024-08-28 | $28.57 | $54.51 | 3,879,300 | — | — |
| 2024-08-27 | $28.43 | $54.24 | 4,577,900 | — | — |
| 2024-08-26 | $28.98 | $55.29 | 4,352,800 | — | — |
| 2024-08-23 | $28.47 | $54.32 | 3,948,500 | — | — |
| 2024-08-22 | $27.92 | $53.27 | 3,957,100 | — | — |
| 2024-08-21 | $28.06 | $53.53 | 3,738,100 | — | — |
| 2024-08-20 | $28.33 | $54.05 | 4,312,200 | — | — |
| 2024-08-19 | $29.32 | $55.94 | 4,001,800 | — | — |
| 2024-08-16 | $29.25 | $55.80 | 3,230,100 | — | — |
| 2024-08-15 | $29.48 | $56.24 | 5,336,300 | — | — |
| 2024-08-14 | $28.95 | $55.23 | 3,807,700 | — | — |
| 2024-08-13 | $28.92 | $55.17 | 3,913,300 | — | — |
| 2024-08-12 | $29.19 | $55.69 | 4,282,800 | — | — |
| 2024-08-09 | $28.32 | $54.03 | 4,063,900 | — | — |
| 2024-08-08 | $28.45 | $54.28 | 4,667,100 | — | — |
| 2024-08-07 | $27.02 | $51.55 | 6,786,800 | — | — |
| 2024-08-06 | $27.11 | $51.72 | 6,236,600 | — | — |
| 2024-08-05 | $27.59 | $52.64 | 15,324,200 | — | — |
| 2024-08-02 | $28.59 | $54.54 | 8,733,700 | — | — |
| 2024-08-01 | $31.08 | $59.29 | 9,326,100 | — | — |
| 2024-07-31 | $31.19 | $59.50 | 5,897,600 | — | — |
| 2024-07-30 | $31.03 | $59.20 | 4,077,700 | — | — |
| 2024-07-29 | $30.78 | $58.72 | 3,323,600 | — | — |
| 2024-07-26 | $31.21 | $59.54 | 3,493,100 | — | — |
| 2024-07-25 | $31.28 | $59.68 | 3,953,800 | — | — |
| 2024-07-24 | $30.28 | $57.77 | 3,846,800 | — | — |
| 2024-07-23 | $30.69 | $58.55 | 3,814,300 | — | — |
| 2024-07-22 | $31.27 | $59.66 | 4,602,800 | — | — |
| 2024-07-19 | $32.01 | $60.59 | 4,457,200 | — | — |
| 2024-07-18 | $32.15 | $60.86 | 6,462,600 | — | — |
| 2024-07-17 | $32.22 | $60.99 | 4,858,200 | — | — |
| 2024-07-16 | $31.67 | $59.95 | 4,852,600 | — | — |
| 2024-07-15 | $31.46 | $59.55 | 6,388,800 | — | — |
| 2024-07-12 | $29.97 | $56.73 | 4,201,800 | — | — |
| 2024-07-11 | $29.79 | $56.39 | 4,277,200 | — | — |
| 2024-07-10 | $28.77 | $54.46 | 3,212,400 | — | — |
| 2024-07-09 | $28.79 | $54.50 | 3,304,600 | — | — |
| 2024-07-08 | $28.84 | $54.59 | 2,914,300 | — | — |
| 2024-07-05 | $28.60 | $54.14 | 8,165,200 | — | — |
| 2024-07-03 | $29.43 | $55.71 | 2,035,800 | — | — |
| 2024-07-02 | $29.36 | $55.58 | 5,906,900 | — | — |
| 2024-07-01 | $29.63 | $56.09 | 5,428,600 | — | — |
| 2024-06-28 | $29.44 | $55.73 | 11,159,700 | — | — |
| 2024-06-27 | $29.07 | $55.03 | 4,154,100 | — | — |
| 2024-06-26 | $28.64 | $54.21 | 5,614,400 | — | — |
| 2024-06-25 | $29.00 | $54.89 | 5,178,300 | — | — |
| 2024-06-24 | $29.34 | $55.54 | 6,535,800 | — | — |
| 2024-06-21 | $28.09 | $53.17 | 12,078,500 | — | — |
| 2024-06-20 | $28.30 | $53.57 | 4,879,400 | — | — |
| 2024-06-18 | $28.00 | $53.00 | 5,601,300 | — | — |
| 2024-06-17 | $27.94 | $52.89 | 5,541,200 | — | — |
| 2024-06-14 | $27.82 | $52.66 | 9,514,600 | — | — |
| 2024-06-13 | $28.57 | $54.08 | 5,387,400 | — | — |
| 2024-06-12 | $29.33 | $55.52 | 6,211,700 | — | — |
| 2024-06-11 | $29.69 | $56.20 | 4,158,400 | — | — |
| 2024-06-10 | $29.47 | $55.78 | 4,277,800 | — | — |
| 2024-06-07 | $28.85 | $54.61 | 3,621,600 | — | — |
| 2024-06-06 | $29.23 | $55.33 | 3,577,800 | — | — |
| 2024-06-05 | $29.00 | $54.89 | 4,674,600 | — | — |
| 2024-06-04 | $28.96 | $54.82 | 5,729,600 | — | — |
| 2024-06-03 | $29.44 | $55.73 | 8,022,900 | — | — |
| 2024-05-31 | $30.53 | $57.79 | 14,922,000 | — | — |
| 2024-05-30 | $29.73 | $56.28 | 5,419,800 | — | — |
| 2024-05-29 | $29.17 | $55.22 | 7,221,000 | — | — |
| 2024-05-28 | $29.83 | $56.47 | 4,687,800 | — | — |
| 2024-05-24 | $29.36 | $55.58 | 3,933,600 | — | — |
| 2024-05-23 | $29.52 | $55.88 | 5,294,300 | — | — |
| 2024-05-22 | $30.13 | $57.03 | 6,192,000 | — | — |
| 2024-05-21 | $30.72 | $58.15 | 5,116,200 | — | — |
| 2024-05-20 | $30.90 | $58.49 | 4,427,400 | — | — |
| 2024-05-17 | $30.88 | $58.45 | 3,786,300 | — | — |
| 2024-05-16 | $30.51 | $57.75 | 4,447,500 | — | — |
| 2024-05-15 | $30.54 | $57.81 | 5,164,300 | — | — |
| 2024-05-14 | $30.17 | $57.11 | 4,327,300 | — | — |
| 2024-05-13 | $30.20 | $57.17 | 3,969,600 | — | — |
| 2024-05-10 | $30.38 | $57.51 | 4,247,700 | — | — |
| 2024-05-09 | $30.88 | $58.45 | 4,542,200 | — | — |
| 2024-05-08 | $30.51 | $57.75 | 5,898,000 | — | — |
| 2024-05-07 | $30.26 | $57.28 | 5,697,700 | — | — |
| 2024-05-06 | $29.92 | $56.64 | 6,306,600 | — | — |
| 2024-05-03 | $29.26 | $55.39 | 9,600,800 | — | — |
| 2024-05-02 | $29.18 | $55.24 | 13,332,100 | — | — |
| 2024-05-01 | $30.50 | $57.73 | 7,638,600 | — | — |
| 2024-04-30 | $31.44 | $59.51 | 6,414,000 | — | — |
| 2024-04-29 | $32.72 | $61.94 | 4,261,800 | — | — |
| 2024-04-26 | $32.49 | $61.50 | 4,801,300 | — | — |
| 2024-04-25 | $32.36 | $61.25 | 8,115,800 | — | — |
| 2024-04-24 | $32.05 | $60.67 | 4,522,200 | — | — |
| 2024-04-23 | $32.06 | $60.69 | 6,781,900 | — | — |
| 2024-04-22 | $32.47 | $61.46 | 4,376,100 | — | — |
| 2024-04-19 | $32.36 | $61.25 | 4,814,400 | — | — |
| 2024-04-18 | $32.43 | $60.91 | 5,679,700 | — | — |
| 2024-04-17 | $32.26 | $60.59 | 5,993,700 | — | — |
| 2024-04-16 | $32.50 | $61.05 | 6,090,500 | — | — |
| 2024-04-15 | $33.16 | $62.29 | 8,170,400 | — | — |
| 2024-04-12 | $33.72 | $63.34 | 7,068,500 | — | — |
| 2024-04-11 | $34.40 | $64.61 | 4,740,100 | — | — |
| 2024-04-10 | $35.05 | $65.84 | 5,797,100 | — | — |
| 2024-04-09 | $34.89 | $65.53 | 6,547,500 | — | — |
| 2024-04-08 | $35.04 | $65.82 | 6,294,700 | — | — |
| 2024-04-05 | $35.74 | $67.13 | 6,055,800 | — | — |
| 2024-04-04 | $35.43 | $66.55 | 6,932,700 | — | — |
| 2024-04-03 | $35.21 | $66.14 | 9,794,900 | — | — |
| 2024-04-02 | $35.34 | $66.38 | 7,179,800 | — | — |
| 2024-04-01 | $35.43 | $66.55 | 8,326,100 | — | — |
| 2024-03-28 | $34.38 | $64.58 | 26,801,600 | — | — |
| 2024-03-27 | $33.71 | $63.32 | 7,795,100 | — | — |
| 2024-03-26 | $32.88 | $61.76 | 11,751,200 | — | — |
| 2024-03-25 | $34.59 | $64.97 | 12,154,200 | — | — |
| 2024-03-22 | $33.46 | $62.85 | 5,746,400 | — | — |
| 2024-03-21 | $33.91 | $63.69 | 4,453,300 | — | — |
| 2024-03-20 | $33.79 | $63.47 | 5,679,200 | — | — |
| 2024-03-19 | $33.14 | $62.25 | 7,294,800 | — | — |
| 2024-03-18 | $32.34 | $60.75 | 5,540,000 | — | — |
| 2024-03-15 | $32.00 | $60.11 | 22,213,300 | — | — |
| 2024-03-14 | $32.47 | $60.99 | 8,569,100 | — | — |
| 2024-03-13 | $32.56 | $61.16 | 7,910,400 | — | — |
| 2024-03-12 | $31.44 | $59.05 | 4,969,000 | — | — |
| 2024-03-11 | $31.20 | $58.60 | 4,475,600 | — | — |
| 2024-03-08 | $30.81 | $57.87 | 5,703,600 | — | — |
| 2024-03-07 | $30.55 | $57.38 | 4,730,900 | — | — |
| 2024-03-06 | $30.63 | $57.53 | 4,716,100 | — | — |
| 2024-03-05 | $30.46 | $57.21 | 5,866,600 | — | — |
| 2024-03-04 | $30.03 | $56.41 | 6,582,400 | — | — |
| 2024-03-01 | $30.41 | $57.12 | 6,267,000 | — | — |
| 2024-02-29 | $29.79 | $55.96 | 6,496,200 | — | — |
| 2024-02-28 | $29.95 | $56.26 | 4,815,100 | — | — |
| 2024-02-27 | $30.20 | $56.73 | 6,607,000 | — | — |
| 2024-02-26 | $29.62 | $55.64 | 5,751,700 | — | — |
| 2024-02-23 | $30.03 | $56.41 | 7,868,200 | — | — |
| 2024-02-22 | $30.22 | $56.76 | 13,861,400 | — | — |
| 2024-02-21 | $31.44 | $59.05 | 8,274,000 | — | — |
| 2024-02-20 | $30.98 | $58.19 | 6,566,300 | — | — |
| 2024-02-16 | $31.57 | $59.30 | 8,155,900 | — | — |
| 2024-02-15 | $31.25 | $58.70 | 6,701,900 | — | — |
| 2024-02-14 | $29.80 | $55.97 | 6,141,500 | — | — |
| 2024-02-13 | $29.63 | $55.65 | 6,006,500 | — | — |
| 2024-02-12 | $30.48 | $57.25 | 6,317,500 | — | — |
| 2024-02-09 | $29.87 | $56.11 | 5,287,700 | — | — |
| 2024-02-08 | $30.47 | $57.23 | 6,213,800 | — | — |
| 2024-02-07 | $30.55 | $57.38 | 3,937,300 | — | — |
| 2024-02-06 | $30.52 | $57.33 | 4,672,000 | — | — |
| 2024-02-05 | $29.81 | $55.99 | 5,604,000 | — | — |
| 2024-02-02 | $30.24 | $56.80 | 4,652,300 | — | — |
| 2024-02-01 | $30.80 | $57.85 | 6,403,700 | — | — |
| 2024-01-31 | $31.33 | $58.85 | 5,400,300 | — | — |
| 2024-01-30 | $32.42 | $60.90 | 5,113,900 | — | — |
| 2024-01-29 | $31.87 | $59.86 | 4,862,300 | — | — |
| 2024-01-26 | $32.11 | $60.31 | 4,159,500 | — | — |
| 2024-01-25 | $32.04 | $60.18 | 4,761,900 | — | — |
| 2024-01-24 | $31.37 | $58.92 | 5,783,500 | — | — |
| 2024-01-23 | $30.85 | $57.95 | 5,541,000 | — | — |
| 2024-01-22 | $30.71 | $57.68 | 5,194,700 | — | — |
| 2024-01-19 | $30.37 | $57.04 | 6,662,200 | — | — |
| 2024-01-18 | $30.68 | $57.16 | 5,286,300 | — | — |
| 2024-01-17 | $30.81 | $57.40 | 5,407,100 | — | — |
| 2024-01-16 | $31.27 | $58.26 | 5,331,500 | — | — |
| 2024-01-12 | $32.54 | $60.62 | 4,447,400 | — | — |
| 2024-01-11 | $32.46 | $60.47 | 4,322,400 | — | — |
| 2024-01-10 | $32.57 | $60.68 | 5,385,300 | — | — |
| 2024-01-09 | $32.97 | $61.42 | 5,460,200 | — | — |
| 2024-01-08 | $33.73 | $62.84 | 7,849,000 | — | — |
| 2024-01-05 | $34.34 | $63.98 | 9,375,700 | — | — |
| 2024-01-04 | $34.05 | $63.44 | 19,168,900 | — | — |
| 2024-01-03 | $36.75 | $68.47 | 3,007,300 | — | — |
| 2024-01-02 | $36.11 | $67.27 | 2,838,700 | — | — |