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
- 1980-03-17 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 | $23.90 | $77.98 | 1,481,100 | — | — |
| 2024-12-30 | $23.92 | $78.04 | 759,300 | — | — |
| 2024-12-27 | $24.05 | $78.46 | 908,100 | — | — |
| 2024-12-26 | $24.51 | $79.97 | 770,400 | — | — |
| 2024-12-24 | $24.37 | $79.51 | 240,600 | — | — |
| 2024-12-23 | $24.26 | $79.15 | 952,500 | — | — |
| 2024-12-20 | $23.99 | $78.27 | 3,423,800 | — | — |
| 2024-12-19 | $23.70 | $77.32 | 1,765,400 | — | — |
| 2024-12-18 | $23.89 | $77.94 | 1,723,100 | — | — |
| 2024-12-17 | $25.10 | $81.89 | 1,372,600 | — | — |
| 2024-12-16 | $25.72 | $83.91 | 1,382,600 | — | — |
| 2024-12-13 | $25.55 | $83.36 | 1,012,900 | — | — |
| 2024-12-12 | $25.86 | $84.37 | 956,800 | — | — |
| 2024-12-11 | $26.27 | $85.71 | 1,751,000 | — | — |
| 2024-12-10 | $26.00 | $84.83 | 2,904,900 | — | — |
| 2024-12-09 | $25.87 | $84.40 | 1,604,000 | — | — |
| 2024-12-06 | $26.01 | $84.86 | 1,279,600 | — | — |
| 2024-12-05 | $26.06 | $85.02 | 2,753,400 | — | — |
| 2024-12-04 | $26.11 | $85.19 | 1,453,200 | — | — |
| 2024-12-03 | $25.95 | $84.66 | 2,374,400 | — | — |
| 2024-12-02 | $26.33 | $85.90 | 1,299,800 | — | — |
| 2024-11-29 | $26.69 | $86.33 | 867,900 | — | — |
| 2024-11-27 | $26.72 | $86.42 | 1,240,700 | — | — |
| 2024-11-26 | $27.03 | $87.43 | 1,889,200 | — | — |
| 2024-11-25 | $27.19 | $87.94 | 3,159,700 | — | — |
| 2024-11-22 | $27.31 | $88.33 | 1,928,500 | — | — |
| 2024-11-21 | $26.71 | $86.39 | 1,758,100 | — | — |
| 2024-11-20 | $26.55 | $85.87 | 2,666,300 | — | — |
| 2024-11-19 | $26.11 | $84.45 | 3,341,700 | — | — |
| 2024-11-18 | $26.54 | $85.84 | 4,897,000 | — | — |
| 2024-11-15 | $26.60 | $86.04 | 9,644,700 | — | — |
| 2024-11-14 | $26.67 | $86.26 | 1,145,200 | — | — |
| 2024-11-13 | $27.26 | $88.17 | 1,258,100 | — | — |
| 2024-11-12 | $27.58 | $89.21 | 1,208,400 | — | — |
| 2024-11-11 | $27.64 | $89.40 | 1,436,500 | — | — |
| 2024-11-08 | $26.78 | $86.62 | 1,612,200 | — | — |
| 2024-11-07 | $26.86 | $86.88 | 2,708,100 | — | — |
| 2024-11-06 | $28.14 | $91.02 | 5,195,800 | — | — |
| 2024-11-05 | $23.99 | $77.59 | 1,011,000 | — | — |
| 2024-11-04 | $23.38 | $75.62 | 1,151,700 | — | — |
| 2024-11-01 | $23.56 | $76.20 | 1,068,300 | — | — |
| 2024-10-31 | $23.74 | $76.79 | 1,766,600 | — | — |
| 2024-10-30 | $24.02 | $77.69 | 1,657,500 | — | — |
| 2024-10-29 | $23.55 | $76.17 | 1,084,200 | — | — |
| 2024-10-28 | $23.78 | $76.92 | 1,480,300 | — | — |
| 2024-10-25 | $22.91 | $74.10 | 2,196,900 | — | — |
| 2024-10-24 | $22.68 | $73.36 | 2,383,000 | — | — |
| 2024-10-23 | $22.46 | $72.65 | 2,197,900 | — | — |
| 2024-10-22 | $22.42 | $72.52 | 1,115,800 | — | — |
| 2024-10-21 | $22.06 | $71.35 | 1,314,500 | — | — |
| 2024-10-18 | $22.85 | $73.91 | 1,364,400 | — | — |
| 2024-10-17 | $23.16 | $74.91 | 1,060,600 | — | — |
| 2024-10-16 | $22.90 | $74.07 | 1,281,500 | — | — |
| 2024-10-15 | $22.40 | $72.45 | 1,514,700 | — | — |
| 2024-10-14 | $22.09 | $71.45 | 1,073,000 | — | — |
| 2024-10-11 | $21.89 | $70.80 | 1,240,400 | — | — |
| 2024-10-10 | $21.34 | $69.02 | 1,545,200 | — | — |
| 2024-10-09 | $21.25 | $68.73 | 869,700 | — | — |
| 2024-10-08 | $21.12 | $68.31 | 976,700 | — | — |
| 2024-10-07 | $21.21 | $68.60 | 1,032,600 | — | — |
| 2024-10-04 | $21.02 | $67.99 | 904,300 | — | — |
| 2024-10-03 | $20.66 | $66.82 | 720,000 | — | — |
| 2024-10-02 | $20.64 | $66.76 | 854,500 | — | — |
| 2024-10-01 | $20.65 | $66.79 | 1,049,100 | — | — |
| 2024-09-30 | $21.54 | $69.67 | 984,000 | — | — |
| 2024-09-27 | $21.44 | $69.35 | 1,232,800 | — | — |
| 2024-09-26 | $21.46 | $69.41 | 1,066,900 | — | — |
| 2024-09-25 | $21.17 | $68.47 | 1,048,900 | — | — |
| 2024-09-24 | $21.40 | $69.22 | 1,243,700 | — | — |
| 2024-09-23 | $21.52 | $69.61 | 860,400 | — | — |
| 2024-09-20 | $21.69 | $70.16 | 3,139,900 | — | — |
| 2024-09-19 | $22.19 | $71.77 | 1,168,200 | — | — |
| 2024-09-18 | $21.53 | $69.64 | 1,130,600 | — | — |
| 2024-09-17 | $21.51 | $69.57 | 705,200 | — | — |
| 2024-09-16 | $21.36 | $69.09 | 945,800 | — | — |
| 2024-09-13 | $21.27 | $68.80 | 1,539,600 | — | — |
| 2024-09-12 | $20.47 | $66.21 | 1,320,000 | — | — |
| 2024-09-11 | $20.54 | $66.44 | 1,401,400 | — | — |
| 2024-09-10 | $21.01 | $67.96 | 1,132,800 | — | — |
| 2024-09-09 | $21.40 | $69.22 | 1,305,100 | — | — |
| 2024-09-06 | $21.25 | $68.73 | 1,790,600 | — | — |
| 2024-09-05 | $21.82 | $70.58 | 1,323,200 | — | — |
| 2024-09-04 | $22.18 | $71.74 | 852,400 | — | — |
| 2024-09-03 | $22.42 | $72.52 | 927,600 | — | — |
| 2024-08-30 | $22.88 | $73.29 | 934,200 | — | — |
| 2024-08-29 | $22.71 | $72.75 | 870,800 | — | — |
| 2024-08-28 | $22.64 | $72.52 | 1,078,200 | — | — |
| 2024-08-27 | $22.46 | $71.95 | 1,188,600 | — | — |
| 2024-08-26 | $22.47 | $71.98 | 2,003,300 | — | — |
| 2024-08-23 | $22.54 | $72.20 | 1,495,200 | — | — |
| 2024-08-22 | $21.52 | $68.94 | 1,078,400 | — | — |
| 2024-08-21 | $21.38 | $68.49 | 861,500 | — | — |
| 2024-08-20 | $21.26 | $68.10 | 731,400 | — | — |
| 2024-08-19 | $21.77 | $69.74 | 994,000 | — | — |
| 2024-08-16 | $21.44 | $68.68 | 892,300 | — | — |
| 2024-08-15 | $21.23 | $68.01 | 1,094,400 | — | — |
| 2024-08-14 | $20.49 | $65.64 | 932,700 | — | — |
| 2024-08-13 | $20.60 | $65.99 | 1,214,800 | — | — |
| 2024-08-12 | $20.35 | $65.19 | 1,175,000 | — | — |
| 2024-08-09 | $20.52 | $65.73 | 956,500 | — | — |
| 2024-08-08 | $20.44 | $65.48 | 842,900 | — | — |
| 2024-08-07 | $20.07 | $64.29 | 1,242,500 | — | — |
| 2024-08-06 | $20.19 | $64.68 | 1,573,200 | — | — |
| 2024-08-05 | $20.21 | $64.74 | 2,879,700 | — | — |
| 2024-08-02 | $21.16 | $67.78 | 2,315,800 | — | — |
| 2024-08-01 | $22.07 | $70.70 | 1,964,100 | — | — |
| 2024-07-31 | $22.98 | $73.61 | 2,001,800 | — | — |
| 2024-07-30 | $23.20 | $74.32 | 1,833,500 | — | — |
| 2024-07-29 | $23.05 | $73.84 | 2,653,300 | — | — |
| 2024-07-26 | $23.95 | $76.72 | 2,803,400 | — | — |
| 2024-07-25 | $23.93 | $76.66 | 3,558,100 | — | — |
| 2024-07-24 | $23.15 | $74.16 | 2,070,400 | — | — |
| 2024-07-23 | $23.68 | $75.86 | 1,082,300 | — | — |
| 2024-07-22 | $23.26 | $74.51 | 1,109,900 | — | — |
| 2024-07-19 | $22.90 | $73.36 | 1,559,500 | — | — |
| 2024-07-18 | $22.91 | $73.39 | 2,043,200 | — | — |
| 2024-07-17 | $23.46 | $75.15 | 1,619,900 | — | — |
| 2024-07-16 | $23.46 | $75.15 | 1,852,600 | — | — |
| 2024-07-15 | $22.33 | $71.53 | 1,135,900 | — | — |
| 2024-07-12 | $21.78 | $69.77 | 1,015,600 | — | — |
| 2024-07-11 | $21.61 | $69.22 | 1,408,700 | — | — |
| 2024-07-10 | $20.97 | $67.17 | 927,400 | — | — |
| 2024-07-09 | $20.58 | $65.92 | 857,600 | — | — |
| 2024-07-08 | $20.31 | $65.06 | 973,000 | — | — |
| 2024-07-05 | $20.35 | $65.19 | 965,200 | — | — |
| 2024-07-03 | $20.56 | $65.86 | 637,200 | — | — |
| 2024-07-02 | $20.87 | $66.85 | 787,000 | — | — |
| 2024-07-01 | $20.83 | $66.73 | 1,166,600 | — | — |
| 2024-06-28 | $21.15 | $67.75 | 2,944,300 | — | — |
| 2024-06-27 | $20.30 | $65.03 | 973,300 | — | — |
| 2024-06-26 | $20.00 | $64.07 | 1,372,400 | — | — |
| 2024-06-25 | $20.13 | $64.48 | 1,286,600 | — | — |
| 2024-06-24 | $20.71 | $66.34 | 959,900 | — | — |
| 2024-06-21 | $20.29 | $65.00 | 2,335,000 | — | — |
| 2024-06-20 | $20.41 | $65.38 | 1,289,700 | — | — |
| 2024-06-18 | $20.36 | $65.22 | 759,500 | — | — |
| 2024-06-17 | $20.25 | $64.87 | 1,469,800 | — | — |
| 2024-06-14 | $20.00 | $64.07 | 799,700 | — | — |
| 2024-06-13 | $20.16 | $64.58 | 772,400 | — | — |
| 2024-06-12 | $20.46 | $65.54 | 1,161,200 | — | — |
| 2024-06-11 | $20.13 | $64.48 | 1,155,500 | — | — |
| 2024-06-10 | $20.28 | $64.96 | 1,038,600 | — | — |
| 2024-06-07 | $20.58 | $65.92 | 794,700 | — | — |
| 2024-06-06 | $20.63 | $66.09 | 770,200 | — | — |
| 2024-06-05 | $20.63 | $66.09 | 974,100 | — | — |
| 2024-06-04 | $20.57 | $65.89 | 1,239,800 | — | — |
| 2024-06-03 | $20.71 | $66.34 | 662,800 | — | — |
| 2024-05-31 | $21.42 | $67.91 | 870,500 | — | — |
| 2024-05-30 | $21.12 | $66.96 | 1,316,000 | — | — |
| 2024-05-29 | $20.68 | $65.56 | 853,100 | — | — |
| 2024-05-28 | $21.02 | $66.64 | 649,600 | — | — |
| 2024-05-24 | $21.24 | $67.34 | 652,100 | — | — |
| 2024-05-23 | $20.97 | $66.48 | 748,800 | — | — |
| 2024-05-22 | $21.47 | $68.07 | 773,200 | — | — |
| 2024-05-21 | $21.75 | $68.96 | 1,171,300 | — | — |
| 2024-05-20 | $21.84 | $69.24 | 897,700 | — | — |
| 2024-05-17 | $22.27 | $70.61 | 871,000 | — | — |
| 2024-05-16 | $22.18 | $70.32 | 689,400 | — | — |
| 2024-05-15 | $22.48 | $71.27 | 706,600 | — | — |
| 2024-05-14 | $22.37 | $70.92 | 704,300 | — | — |
| 2024-05-13 | $22.14 | $70.19 | 809,400 | — | — |
| 2024-05-10 | $22.33 | $70.80 | 1,233,000 | — | — |
| 2024-05-09 | $22.36 | $70.89 | 1,093,100 | — | — |
| 2024-05-08 | $22.39 | $70.99 | 968,900 | — | — |
| 2024-05-07 | $22.15 | $70.23 | 1,171,500 | — | — |
| 2024-05-06 | $22.15 | $70.23 | 871,000 | — | — |
| 2024-05-03 | $21.97 | $69.65 | 765,300 | — | — |
| 2024-05-02 | $21.87 | $69.34 | 1,397,400 | — | — |
| 2024-05-01 | $21.56 | $68.35 | 1,579,100 | — | — |
| 2024-04-30 | $21.07 | $66.80 | 1,881,600 | — | — |
| 2024-04-29 | $21.59 | $68.45 | 2,139,700 | — | — |
| 2024-04-26 | $21.57 | $68.39 | 2,239,500 | — | — |
| 2024-04-25 | $21.37 | $67.75 | 1,786,000 | — | — |
| 2024-04-24 | $21.34 | $67.66 | 1,890,100 | — | — |
| 2024-04-23 | $21.27 | $67.44 | 1,497,900 | — | — |
| 2024-04-22 | $20.98 | $66.52 | 1,030,100 | — | — |
| 2024-04-19 | $20.55 | $65.15 | 1,352,800 | — | — |
| 2024-04-18 | $20.04 | $63.54 | 786,200 | — | — |
| 2024-04-17 | $19.96 | $63.28 | 1,008,100 | — | — |
| 2024-04-16 | $19.90 | $63.09 | 1,208,200 | — | — |
| 2024-04-15 | $20.27 | $64.27 | 1,057,700 | — | — |
| 2024-04-12 | $20.32 | $64.42 | 881,500 | — | — |
| 2024-04-11 | $20.56 | $65.18 | 1,029,100 | — | — |
| 2024-04-10 | $20.59 | $65.28 | 1,542,800 | — | — |
| 2024-04-09 | $21.46 | $68.04 | 1,331,300 | — | — |
| 2024-04-08 | $21.44 | $67.97 | 1,040,800 | — | — |
| 2024-04-05 | $21.03 | $66.67 | 920,200 | — | — |
| 2024-04-04 | $20.98 | $66.52 | 1,470,400 | — | — |
| 2024-04-03 | $20.86 | $66.14 | 960,600 | — | — |
| 2024-04-02 | $20.81 | $65.98 | 1,286,400 | — | — |
| 2024-04-01 | $21.27 | $67.44 | 1,279,800 | — | — |
| 2024-03-28 | $21.51 | $68.20 | 1,877,000 | — | — |
| 2024-03-27 | $21.26 | $67.40 | 1,005,300 | — | — |
| 2024-03-26 | $20.52 | $65.06 | 1,065,600 | — | — |
| 2024-03-25 | $20.62 | $65.37 | 884,500 | — | — |
| 2024-03-22 | $20.57 | $65.22 | 1,209,200 | — | — |
| 2024-03-21 | $21.01 | $66.61 | 1,919,000 | — | — |
| 2024-03-20 | $20.80 | $65.95 | 1,113,600 | — | — |
| 2024-03-19 | $20.29 | $64.33 | 770,900 | — | — |
| 2024-03-18 | $20.04 | $63.54 | 1,302,000 | — | — |
| 2024-03-15 | $20.25 | $64.20 | 2,401,200 | — | — |
| 2024-03-14 | $20.08 | $63.66 | 1,042,700 | — | — |
| 2024-03-13 | $20.70 | $65.63 | 990,000 | — | — |
| 2024-03-12 | $20.82 | $66.01 | 947,600 | — | — |
| 2024-03-11 | $21.11 | $66.93 | 1,433,000 | — | — |
| 2024-03-08 | $21.13 | $66.99 | 1,081,500 | — | — |
| 2024-03-07 | $21.12 | $66.96 | 1,641,600 | — | — |
| 2024-03-06 | $21.24 | $67.34 | 1,882,500 | — | — |
| 2024-03-05 | $21.43 | $67.94 | 1,830,900 | — | — |
| 2024-03-04 | $20.62 | $65.37 | 1,161,500 | — | — |
| 2024-03-01 | $20.64 | $65.44 | 885,900 | — | — |
| 2024-02-29 | $20.84 | $66.07 | 1,209,500 | — | — |
| 2024-02-28 | $20.64 | $64.74 | 922,100 | — | — |
| 2024-02-27 | $20.84 | $65.37 | 1,200,100 | — | — |
| 2024-02-26 | $20.47 | $64.21 | 877,300 | — | — |
| 2024-02-23 | $20.63 | $64.71 | 1,506,000 | — | — |
| 2024-02-22 | $20.62 | $64.68 | 1,413,000 | — | — |
| 2024-02-21 | $20.68 | $64.87 | 1,152,600 | — | — |
| 2024-02-20 | $20.78 | $65.18 | 1,096,800 | — | — |
| 2024-02-16 | $20.84 | $65.37 | 2,066,700 | — | — |
| 2024-02-15 | $20.75 | $65.09 | 1,747,300 | — | — |
| 2024-02-14 | $20.02 | $62.80 | 1,434,800 | — | — |
| 2024-02-13 | $19.73 | $61.89 | 2,142,100 | — | — |
| 2024-02-12 | $20.75 | $65.09 | 1,578,700 | — | — |
| 2024-02-09 | $20.25 | $63.52 | 1,806,100 | — | — |
| 2024-02-08 | $19.92 | $62.48 | 1,046,700 | — | — |
| 2024-02-07 | $19.88 | $62.36 | 2,156,500 | — | — |
| 2024-02-06 | $19.92 | $62.48 | 2,255,200 | — | — |
| 2024-02-05 | $19.97 | $62.64 | 2,600,800 | — | — |
| 2024-02-02 | $20.54 | $64.43 | 3,647,200 | — | — |
| 2024-02-01 | $20.84 | $65.37 | 2,744,400 | — | — |
| 2024-01-31 | $21.01 | $65.90 | 2,253,200 | — | — |
| 2024-01-30 | $21.86 | $68.57 | 919,500 | — | — |
| 2024-01-29 | $22.00 | $69.01 | 1,515,700 | — | — |
| 2024-01-26 | $21.65 | $67.91 | 1,788,800 | — | — |
| 2024-01-25 | $21.88 | $68.63 | 2,439,000 | — | — |
| 2024-01-24 | $21.86 | $68.57 | 2,171,500 | — | — |
| 2024-01-23 | $21.45 | $67.28 | 1,603,800 | — | — |
| 2024-01-22 | $21.80 | $68.38 | 1,677,000 | — | — |
| 2024-01-19 | $21.37 | $67.03 | 1,185,600 | — | — |
| 2024-01-18 | $20.92 | $65.62 | 1,211,300 | — | — |
| 2024-01-17 | $20.67 | $64.83 | 810,800 | — | — |
| 2024-01-16 | $20.73 | $65.02 | 1,088,300 | — | — |
| 2024-01-12 | $20.93 | $65.65 | 916,500 | — | — |
| 2024-01-11 | $21.26 | $66.69 | 1,658,400 | — | — |
| 2024-01-10 | $21.45 | $67.28 | 1,349,400 | — | — |
| 2024-01-09 | $21.45 | $67.28 | 1,253,800 | — | — |
| 2024-01-08 | $21.65 | $67.91 | 1,059,200 | — | — |
| 2024-01-05 | $21.34 | $66.94 | 1,322,200 | — | — |
| 2024-01-04 | $21.29 | $66.78 | 1,168,600 | — | — |
| 2024-01-03 | $21.01 | $65.90 | 1,564,300 | — | — |
| 2024-01-02 | $21.75 | $68.22 | 1,204,900 | — | — |