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
- 1982-11-15 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 | $23.18 | $828.63 | 3,820,900 | — | — |
| 2024-12-30 | $22.53 | $805.40 | 3,411,000 | — | — |
| 2024-12-27 | $22.66 | $810.04 | 3,216,700 | — | — |
| 2024-12-26 | $22.87 | $817.55 | 3,519,900 | — | — |
| 2024-12-24 | $22.90 | $818.62 | 1,710,300 | — | — |
| 2024-12-23 | $22.84 | $816.48 | 4,417,700 | — | — |
| 2024-12-20 | $23.16 | $827.92 | 5,954,800 | — | — |
| 2024-12-19 | $23.11 | $826.13 | 5,085,500 | — | — |
| 2024-12-18 | $23.40 | $836.50 | 7,038,700 | — | — |
| 2024-12-17 | $23.58 | $842.93 | 6,598,500 | — | — |
| 2024-12-16 | $23.86 | $852.94 | 7,752,700 | — | — |
| 2024-12-13 | $25.52 | $887.44 | 5,665,300 | — | — |
| 2024-12-12 | $25.81 | $897.52 | 5,024,300 | — | — |
| 2024-12-11 | $25.97 | $903.09 | 3,909,800 | — | — |
| 2024-12-10 | $26.46 | $920.12 | 4,054,300 | — | — |
| 2024-12-09 | $26.90 | $935.43 | 4,031,300 | — | — |
| 2024-12-06 | $26.78 | $931.25 | 2,717,300 | — | — |
| 2024-12-05 | $26.97 | $937.86 | 3,007,600 | — | — |
| 2024-12-04 | $26.84 | $933.34 | 7,256,100 | — | — |
| 2024-12-03 | $27.31 | $949.68 | 5,247,300 | — | — |
| 2024-12-02 | $27.04 | $940.29 | 3,823,100 | — | — |
| 2024-11-29 | $27.03 | $939.95 | 1,448,200 | — | — |
| 2024-11-27 | $27.02 | $939.60 | 3,684,400 | — | — |
| 2024-11-26 | $26.63 | $926.04 | 3,286,000 | — | — |
| 2024-11-25 | $27.02 | $939.60 | 3,247,600 | — | — |
| 2024-11-22 | $26.77 | $930.90 | 5,371,200 | — | — |
| 2024-11-21 | $26.68 | $927.78 | 5,627,200 | — | — |
| 2024-11-20 | $27.00 | $938.90 | 3,436,400 | — | — |
| 2024-11-19 | $27.31 | $949.68 | 2,853,600 | — | — |
| 2024-11-18 | $27.23 | $946.90 | 4,042,500 | — | — |
| 2024-11-15 | $26.82 | $932.64 | 4,366,800 | — | — |
| 2024-11-14 | $26.84 | $933.34 | 5,191,000 | — | — |
| 2024-11-13 | $27.21 | $946.21 | 7,305,500 | — | — |
| 2024-11-12 | $27.69 | $962.90 | 3,563,900 | — | — |
| 2024-11-11 | $27.85 | $968.46 | 3,104,900 | — | — |
| 2024-11-08 | $28.37 | $986.54 | 4,007,300 | — | — |
| 2024-11-07 | $28.07 | $976.11 | 7,241,900 | — | — |
| 2024-11-06 | $28.74 | $999.41 | 6,733,200 | — | — |
| 2024-11-05 | $28.84 | $1,002.89 | 4,290,400 | — | — |
| 2024-11-04 | $29.12 | $1,012.62 | 10,183,800 | — | — |
| 2024-11-01 | $32.10 | $1,116.25 | 1,913,500 | — | — |
| 2024-10-31 | $32.26 | $1,121.81 | 1,556,500 | — | — |
| 2024-10-30 | $32.24 | $1,121.12 | 1,537,800 | — | — |
| 2024-10-29 | $32.46 | $1,128.77 | 2,046,600 | — | — |
| 2024-10-28 | $32.69 | $1,136.77 | 1,097,000 | — | — |
| 2024-10-25 | $32.79 | $1,140.25 | 1,531,200 | — | — |
| 2024-10-24 | $33.14 | $1,152.42 | 1,466,300 | — | — |
| 2024-10-23 | $33.21 | $1,154.85 | 1,193,500 | — | — |
| 2024-10-22 | $33.32 | $1,158.68 | 1,215,200 | — | — |
| 2024-10-21 | $33.39 | $1,161.11 | 1,526,400 | — | — |
| 2024-10-18 | $33.54 | $1,166.33 | 1,184,700 | — | — |
| 2024-10-17 | $33.49 | $1,164.59 | 1,175,000 | — | — |
| 2024-10-16 | $33.48 | $1,164.24 | 1,160,100 | — | — |
| 2024-10-15 | $33.41 | $1,161.81 | 2,795,700 | — | — |
| 2024-10-14 | $32.56 | $1,132.25 | 3,484,000 | — | — |
| 2024-10-11 | $33.02 | $1,148.24 | 2,616,800 | — | — |
| 2024-10-10 | $32.86 | $1,142.68 | 3,028,800 | — | — |
| 2024-10-09 | $33.31 | $1,158.33 | 1,564,200 | — | — |
| 2024-10-08 | $33.51 | $1,165.28 | 1,978,200 | — | — |
| 2024-10-07 | $33.53 | $1,165.98 | 1,748,700 | — | — |
| 2024-10-04 | $33.71 | $1,172.24 | 1,572,200 | — | — |
| 2024-10-03 | $33.84 | $1,176.76 | 2,410,000 | — | — |
| 2024-10-02 | $34.44 | $1,197.62 | 1,630,000 | — | — |
| 2024-10-01 | $34.83 | $1,211.18 | 1,424,100 | — | — |
| 2024-09-30 | $34.80 | $1,210.14 | 2,620,100 | — | — |
| 2024-09-27 | $35.19 | $1,223.70 | 1,528,900 | — | — |
| 2024-09-26 | $34.83 | $1,211.18 | 1,072,100 | — | — |
| 2024-09-25 | $34.90 | $1,213.62 | 1,686,000 | — | — |
| 2024-09-24 | $35.13 | $1,221.62 | 1,998,500 | — | — |
| 2024-09-23 | $35.10 | $1,220.57 | 1,397,700 | — | — |
| 2024-09-20 | $35.04 | $1,218.49 | 2,079,200 | — | — |
| 2024-09-19 | $35.19 | $1,223.70 | 3,223,700 | — | — |
| 2024-09-18 | $35.61 | $1,238.31 | 4,915,100 | — | — |
| 2024-09-17 | $34.51 | $1,200.06 | 2,650,600 | — | — |
| 2024-09-16 | $34.38 | $1,195.54 | 2,965,100 | — | — |
| 2024-09-13 | $35.40 | $1,205.48 | 2,130,800 | — | — |
| 2024-09-12 | $35.26 | $1,200.71 | 2,291,200 | — | — |
| 2024-09-11 | $35.19 | $1,198.33 | 2,040,700 | — | — |
| 2024-09-10 | $35.30 | $1,202.08 | 2,186,400 | — | — |
| 2024-09-09 | $36.08 | $1,228.64 | 1,254,100 | — | — |
| 2024-09-06 | $35.75 | $1,217.40 | 1,351,600 | — | — |
| 2024-09-05 | $35.95 | $1,224.21 | 1,254,500 | — | — |
| 2024-09-04 | $35.88 | $1,221.83 | 1,860,700 | — | — |
| 2024-09-03 | $35.32 | $1,202.76 | 1,672,500 | — | — |
| 2024-08-30 | $35.00 | $1,191.86 | 1,311,800 | — | — |
| 2024-08-29 | $34.89 | $1,188.11 | 1,269,300 | — | — |
| 2024-08-28 | $35.01 | $1,192.20 | 3,364,300 | — | — |
| 2024-08-27 | $35.22 | $1,199.35 | 2,540,800 | — | — |
| 2024-08-26 | $35.14 | $1,196.63 | 1,382,600 | — | — |
| 2024-08-23 | $34.97 | $1,190.84 | 1,301,700 | — | — |
| 2024-08-22 | $34.55 | $1,176.54 | 828,400 | — | — |
| 2024-08-21 | $34.62 | $1,178.92 | 964,500 | — | — |
| 2024-08-20 | $34.53 | $1,175.86 | 1,363,600 | — | — |
| 2024-08-19 | $34.36 | $1,170.07 | 1,123,400 | — | — |
| 2024-08-16 | $34.31 | $1,168.36 | 1,326,300 | — | — |
| 2024-08-15 | $34.31 | $1,168.36 | 1,927,900 | — | — |
| 2024-08-14 | $34.26 | $1,166.66 | 2,593,200 | — | — |
| 2024-08-13 | $34.48 | $1,174.15 | 2,655,000 | — | — |
| 2024-08-12 | $34.82 | $1,185.73 | 1,573,100 | — | — |
| 2024-08-09 | $34.99 | $1,191.52 | 1,409,000 | — | — |
| 2024-08-08 | $35.02 | $1,192.54 | 1,560,300 | — | — |
| 2024-08-07 | $34.85 | $1,186.75 | 1,735,600 | — | — |
| 2024-08-06 | $35.00 | $1,191.86 | 3,559,200 | — | — |
| 2024-08-05 | $33.93 | $1,155.42 | 2,462,600 | — | — |
| 2024-08-02 | $34.33 | $1,169.04 | 2,894,300 | — | — |
| 2024-08-01 | $33.93 | $1,155.42 | 2,377,100 | — | — |
| 2024-07-31 | $33.73 | $1,148.61 | 2,050,700 | — | — |
| 2024-07-30 | $33.56 | $1,142.82 | 1,808,800 | — | — |
| 2024-07-29 | $33.27 | $1,132.95 | 3,553,400 | — | — |
| 2024-07-26 | $33.36 | $1,136.01 | 1,416,300 | — | — |
| 2024-07-25 | $33.17 | $1,129.54 | 2,155,600 | — | — |
| 2024-07-24 | $33.16 | $1,129.20 | 1,421,300 | — | — |
| 2024-07-23 | $32.89 | $1,120.01 | 1,520,800 | — | — |
| 2024-07-22 | $32.98 | $1,123.07 | 1,796,300 | — | — |
| 2024-07-19 | $33.21 | $1,130.91 | 1,860,600 | — | — |
| 2024-07-18 | $33.33 | $1,134.99 | 1,960,400 | — | — |
| 2024-07-17 | $33.37 | $1,136.35 | 2,020,800 | — | — |
| 2024-07-16 | $32.95 | $1,122.05 | 1,738,000 | — | — |
| 2024-07-15 | $32.70 | $1,113.54 | 3,066,700 | — | — |
| 2024-07-12 | $32.47 | $1,105.71 | 1,623,600 | — | — |
| 2024-07-11 | $32.27 | $1,098.90 | 2,080,100 | — | — |
| 2024-07-10 | $31.77 | $1,081.87 | 1,845,600 | — | — |
| 2024-07-09 | $31.54 | $1,074.04 | 2,538,600 | — | — |
| 2024-07-08 | $31.73 | $1,080.51 | 2,251,100 | — | — |
| 2024-07-05 | $31.62 | $1,076.76 | 2,940,600 | — | — |
| 2024-07-03 | $31.47 | $1,071.65 | 1,394,400 | — | — |
| 2024-07-02 | $31.33 | $1,066.89 | 4,425,600 | — | — |
| 2024-07-01 | $32.09 | $1,092.77 | 1,968,900 | — | — |
| 2024-06-28 | $32.37 | $1,102.30 | 1,666,300 | — | — |
| 2024-06-27 | $32.39 | $1,102.98 | 1,483,500 | — | — |
| 2024-06-26 | $32.57 | $1,109.11 | 1,876,100 | — | — |
| 2024-06-25 | $32.72 | $1,114.22 | 1,732,100 | — | — |
| 2024-06-24 | $33.24 | $1,131.93 | 2,343,800 | — | — |
| 2024-06-21 | $32.60 | $1,110.13 | 1,907,000 | — | — |
| 2024-06-20 | $32.79 | $1,116.60 | 1,975,200 | — | — |
| 2024-06-18 | $32.50 | $1,106.73 | 1,982,500 | — | — |
| 2024-06-17 | $32.64 | $1,111.49 | 1,796,200 | — | — |
| 2024-06-14 | $32.88 | $1,119.67 | 2,191,200 | — | — |
| 2024-06-13 | $33.98 | $1,132.40 | 2,239,900 | — | — |
| 2024-06-12 | $34.29 | $1,142.73 | 1,528,600 | — | — |
| 2024-06-11 | $34.06 | $1,135.07 | 1,826,900 | — | — |
| 2024-06-10 | $33.89 | $1,129.40 | 2,472,300 | — | — |
| 2024-06-07 | $34.23 | $1,140.74 | 1,267,000 | — | — |
| 2024-06-06 | $34.49 | $1,149.40 | 1,785,800 | — | — |
| 2024-06-05 | $34.51 | $1,150.07 | 1,489,500 | — | — |
| 2024-06-04 | $34.45 | $1,148.07 | 2,606,200 | — | — |
| 2024-06-03 | $34.36 | $1,145.07 | 2,152,600 | — | — |
| 2024-05-31 | $34.21 | $1,140.07 | 2,875,400 | — | — |
| 2024-05-30 | $33.66 | $1,121.74 | 2,387,300 | — | — |
| 2024-05-29 | $33.19 | $1,106.08 | 2,155,700 | — | — |
| 2024-05-28 | $33.61 | $1,120.07 | 1,773,100 | — | — |
| 2024-05-24 | $33.57 | $1,118.74 | 1,355,700 | — | — |
| 2024-05-23 | $33.79 | $1,126.07 | 1,740,700 | — | — |
| 2024-05-22 | $34.15 | $1,138.07 | 2,117,900 | — | — |
| 2024-05-21 | $33.85 | $1,128.07 | 2,299,700 | — | — |
| 2024-05-20 | $34.07 | $1,135.40 | 1,218,900 | — | — |
| 2024-05-17 | $34.34 | $1,144.40 | 1,291,200 | — | — |
| 2024-05-16 | $34.34 | $1,144.40 | 1,369,000 | — | — |
| 2024-05-15 | $34.57 | $1,152.07 | 1,835,000 | — | — |
| 2024-05-14 | $34.17 | $1,138.74 | 1,685,500 | — | — |
| 2024-05-13 | $33.94 | $1,131.07 | 1,058,000 | — | — |
| 2024-05-10 | $33.94 | $1,131.07 | 1,405,400 | — | — |
| 2024-05-09 | $33.79 | $1,126.07 | 1,486,700 | — | — |
| 2024-05-08 | $33.62 | $1,120.41 | 1,635,800 | — | — |
| 2024-05-07 | $33.46 | $1,115.07 | 1,529,200 | — | — |
| 2024-05-06 | $33.55 | $1,118.07 | 2,258,400 | — | — |
| 2024-05-03 | $33.60 | $1,119.74 | 2,259,600 | — | — |
| 2024-05-02 | $32.99 | $1,099.41 | 3,315,200 | — | — |
| 2024-05-01 | $33.26 | $1,108.41 | 2,199,400 | — | — |
| 2024-04-30 | $32.85 | $1,094.75 | 2,078,600 | — | — |
| 2024-04-29 | $32.75 | $1,091.41 | 1,497,700 | — | — |
| 2024-04-26 | $32.62 | $1,087.08 | 1,477,900 | — | — |
| 2024-04-25 | $32.89 | $1,096.08 | 1,759,400 | — | — |
| 2024-04-24 | $33.06 | $1,101.74 | 2,192,000 | — | — |
| 2024-04-23 | $33.26 | $1,108.41 | 2,146,800 | — | — |
| 2024-04-22 | $32.90 | $1,096.41 | 2,609,200 | — | — |
| 2024-04-19 | $32.59 | $1,086.08 | 1,566,000 | — | — |
| 2024-04-18 | $32.21 | $1,073.42 | 1,392,100 | — | — |
| 2024-04-17 | $32.24 | $1,074.42 | 3,156,100 | — | — |
| 2024-04-16 | $32.22 | $1,073.75 | 2,203,900 | — | — |
| 2024-04-15 | $32.40 | $1,079.75 | 5,112,900 | — | — |
| 2024-04-12 | $32.11 | $1,070.08 | 2,518,800 | — | — |
| 2024-04-11 | $32.79 | $1,092.75 | 2,414,200 | — | — |
| 2024-04-10 | $32.77 | $1,092.08 | 2,455,300 | — | — |
| 2024-04-09 | $33.17 | $1,105.41 | 2,459,000 | — | — |
| 2024-04-08 | $32.77 | $1,092.08 | 2,049,500 | — | — |
| 2024-04-05 | $32.93 | $1,097.41 | 2,135,500 | — | — |
| 2024-04-04 | $33.17 | $1,105.41 | 3,331,800 | — | — |
| 2024-04-03 | $32.98 | $1,099.08 | 3,503,800 | — | — |
| 2024-04-02 | $32.94 | $1,097.74 | 4,189,300 | — | — |
| 2024-04-01 | $33.80 | $1,126.40 | 2,657,300 | — | — |
| 2024-03-28 | $33.98 | $1,132.40 | 3,526,800 | — | — |
| 2024-03-27 | $34.26 | $1,141.73 | 6,099,300 | — | — |
| 2024-03-26 | $33.87 | $1,128.74 | 3,165,600 | — | — |
| 2024-03-25 | $33.82 | $1,127.07 | 3,506,000 | — | — |
| 2024-03-22 | $33.71 | $1,123.41 | 2,616,600 | — | — |
| 2024-03-21 | $34.17 | $1,138.74 | 1,776,900 | — | — |
| 2024-03-20 | $34.37 | $1,145.40 | 1,686,700 | — | — |
| 2024-03-19 | $34.17 | $1,138.74 | 1,722,400 | — | — |
| 2024-03-18 | $34.20 | $1,139.74 | 3,320,800 | — | — |
| 2024-03-15 | $34.40 | $1,146.40 | 2,662,900 | — | — |
| 2024-03-14 | $34.04 | $1,134.40 | 7,715,300 | — | — |
| 2024-03-13 | $35.77 | $1,167.36 | 2,536,900 | — | — |
| 2024-03-12 | $36.19 | $1,181.07 | 2,073,600 | — | — |
| 2024-03-11 | $36.45 | $1,189.55 | 3,613,800 | — | — |
| 2024-03-08 | $36.53 | $1,192.16 | 2,301,600 | — | — |
| 2024-03-07 | $36.68 | $1,197.06 | 2,096,100 | — | — |
| 2024-03-06 | $36.34 | $1,185.96 | 3,240,200 | — | — |
| 2024-03-05 | $35.90 | $1,171.60 | 3,112,700 | — | — |
| 2024-03-04 | $36.24 | $1,182.70 | 3,560,200 | — | — |
| 2024-03-01 | $36.98 | $1,206.85 | 1,494,300 | — | — |
| 2024-02-29 | $37.11 | $1,211.09 | 1,224,000 | — | — |
| 2024-02-28 | $37.15 | $1,212.40 | 1,262,000 | — | — |
| 2024-02-27 | $37.30 | $1,217.29 | 2,556,600 | — | — |
| 2024-02-26 | $37.26 | $1,215.99 | 3,045,900 | — | — |
| 2024-02-23 | $37.60 | $1,227.08 | 3,049,200 | — | — |
| 2024-02-22 | $37.61 | $1,227.41 | 3,281,000 | — | — |
| 2024-02-21 | $37.92 | $1,237.53 | 1,301,300 | — | — |
| 2024-02-20 | $37.88 | $1,236.22 | 2,503,400 | — | — |
| 2024-02-16 | $37.68 | $1,229.70 | 1,743,100 | — | — |
| 2024-02-15 | $37.28 | $1,216.64 | 4,793,500 | — | — |
| 2024-02-14 | $37.01 | $1,207.83 | 5,428,200 | — | — |
| 2024-02-13 | $37.09 | $1,210.44 | 2,820,800 | — | — |
| 2024-02-12 | $38.00 | $1,240.14 | 2,211,400 | — | — |
| 2024-02-09 | $37.53 | $1,224.80 | 3,833,200 | — | — |
| 2024-02-08 | $37.95 | $1,238.51 | 4,866,900 | — | — |
| 2024-02-07 | $39.39 | $1,285.50 | 2,280,800 | — | — |
| 2024-02-06 | $39.63 | $1,293.33 | 1,780,700 | — | — |
| 2024-02-05 | $39.01 | $1,273.10 | 3,215,500 | — | — |
| 2024-02-02 | $39.55 | $1,290.72 | 3,115,900 | — | — |
| 2024-02-01 | $40.88 | $1,334.13 | 2,539,100 | — | — |
| 2024-01-31 | $40.35 | $1,316.83 | 1,451,000 | — | — |
| 2024-01-30 | $40.77 | $1,330.54 | 1,600,200 | — | — |
| 2024-01-29 | $41.12 | $1,341.96 | 1,686,800 | — | — |
| 2024-01-26 | $40.75 | $1,329.89 | 1,268,800 | — | — |
| 2024-01-25 | $40.50 | $1,321.73 | 1,533,900 | — | — |
| 2024-01-24 | $40.67 | $1,327.27 | 2,163,200 | — | — |
| 2024-01-23 | $41.16 | $1,343.27 | 1,699,000 | — | — |
| 2024-01-22 | $40.93 | $1,335.76 | 2,429,300 | — | — |
| 2024-01-19 | $41.68 | $1,360.24 | 1,671,700 | — | — |
| 2024-01-18 | $41.51 | $1,354.69 | 2,081,200 | — | — |
| 2024-01-17 | $41.32 | $1,348.49 | 2,437,800 | — | — |
| 2024-01-16 | $41.42 | $1,351.75 | 1,929,600 | — | — |
| 2024-01-12 | $40.89 | $1,334.45 | 1,493,700 | — | — |
| 2024-01-11 | $40.69 | $1,327.93 | 2,136,400 | — | — |
| 2024-01-10 | $40.90 | $1,334.78 | 1,370,800 | — | — |
| 2024-01-09 | $40.58 | $1,324.34 | 1,364,600 | — | — |
| 2024-01-08 | $40.91 | $1,335.11 | 2,042,000 | — | — |
| 2024-01-05 | $40.79 | $1,331.19 | 1,369,000 | — | — |
| 2024-01-04 | $40.65 | $1,326.62 | 2,480,300 | — | — |
| 2024-01-03 | $40.63 | $1,325.97 | 1,799,400 | — | — |
| 2024-01-02 | $40.38 | $1,317.81 | 2,080,000 | — | — |