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
- 1983-09-23 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 | $20.29 | $44.89 | 4,187,500 | — | — |
| 2024-12-30 | $20.11 | $44.49 | 3,626,600 | — | — |
| 2024-12-27 | $20.66 | $45.00 | 2,362,500 | — | — |
| 2024-12-26 | $20.96 | $45.65 | 2,262,400 | — | — |
| 2024-12-24 | $20.88 | $45.48 | 1,350,900 | — | — |
| 2024-12-23 | $20.46 | $44.57 | 3,446,200 | — | — |
| 2024-12-20 | $20.49 | $44.63 | 9,415,800 | — | — |
| 2024-12-19 | $19.97 | $43.50 | 4,590,600 | — | — |
| 2024-12-18 | $20.14 | $43.87 | 4,782,800 | — | — |
| 2024-12-17 | $21.34 | $46.48 | 2,836,000 | — | — |
| 2024-12-16 | $21.90 | $47.70 | 2,820,700 | — | — |
| 2024-12-13 | $21.97 | $47.85 | 2,497,000 | — | — |
| 2024-12-12 | $22.10 | $48.14 | 3,403,100 | — | — |
| 2024-12-11 | $22.39 | $48.77 | 7,179,300 | — | — |
| 2024-12-10 | $22.35 | $48.68 | 3,091,900 | — | — |
| 2024-12-09 | $22.30 | $48.57 | 4,161,200 | — | — |
| 2024-12-06 | $21.92 | $47.75 | 2,988,100 | — | — |
| 2024-12-05 | $22.40 | $48.79 | 4,582,300 | — | — |
| 2024-12-04 | $22.67 | $49.38 | 8,167,400 | — | — |
| 2024-12-03 | $22.40 | $48.79 | 2,923,800 | — | — |
| 2024-12-02 | $22.59 | $49.21 | 4,832,500 | — | — |
| 2024-11-29 | $22.76 | $49.58 | 1,683,500 | — | — |
| 2024-11-27 | $22.68 | $49.40 | 3,085,100 | — | — |
| 2024-11-26 | $22.21 | $48.38 | 3,406,200 | — | — |
| 2024-11-25 | $22.72 | $49.49 | 7,134,000 | — | — |
| 2024-11-22 | $21.96 | $47.83 | 2,585,200 | — | — |
| 2024-11-21 | $21.72 | $47.31 | 2,499,900 | — | — |
| 2024-11-20 | $21.64 | $47.14 | 4,115,600 | — | — |
| 2024-11-19 | $21.48 | $46.79 | 3,496,300 | — | — |
| 2024-11-18 | $21.80 | $47.48 | 4,017,700 | — | — |
| 2024-11-15 | $21.67 | $47.20 | 3,345,100 | — | — |
| 2024-11-14 | $21.58 | $47.01 | 2,577,300 | — | — |
| 2024-11-13 | $21.52 | $46.87 | 3,072,800 | — | — |
| 2024-11-12 | $21.47 | $46.77 | 3,379,500 | — | — |
| 2024-11-11 | $21.57 | $46.98 | 2,353,000 | — | — |
| 2024-11-08 | $21.04 | $45.83 | 2,606,400 | — | — |
| 2024-11-07 | $21.29 | $46.37 | 2,656,800 | — | — |
| 2024-11-06 | $21.53 | $46.90 | 5,473,500 | — | — |
| 2024-11-05 | $20.95 | $45.63 | 5,602,900 | — | — |
| 2024-11-04 | $20.16 | $43.91 | 12,310,000 | — | — |
| 2024-11-01 | $20.84 | $45.39 | 6,586,000 | — | — |
| 2024-10-31 | $20.77 | $45.24 | 9,834,100 | — | — |
| 2024-10-30 | $20.89 | $45.50 | 3,467,500 | — | — |
| 2024-10-29 | $20.83 | $45.37 | 3,858,200 | — | — |
| 2024-10-28 | $20.78 | $45.26 | 3,709,400 | — | — |
| 2024-10-25 | $20.37 | $44.37 | 2,344,400 | — | — |
| 2024-10-24 | $20.23 | $44.06 | 2,055,300 | — | — |
| 2024-10-23 | $20.09 | $43.76 | 2,425,400 | — | — |
| 2024-10-22 | $20.38 | $44.39 | 2,708,800 | — | — |
| 2024-10-21 | $20.54 | $44.74 | 4,943,600 | — | — |
| 2024-10-18 | $20.98 | $45.70 | 5,399,500 | — | — |
| 2024-10-17 | $20.67 | $45.02 | 2,600,700 | — | — |
| 2024-10-16 | $20.54 | $44.74 | 2,400,900 | — | — |
| 2024-10-15 | $20.25 | $44.11 | 3,389,700 | — | — |
| 2024-10-14 | $20.12 | $43.83 | 2,797,100 | — | — |
| 2024-10-11 | $20.11 | $43.80 | 4,449,200 | — | — |
| 2024-10-10 | $20.20 | $44.00 | 6,491,500 | — | — |
| 2024-10-09 | $19.61 | $42.71 | 4,711,600 | — | — |
| 2024-10-08 | $19.35 | $42.15 | 2,633,900 | — | — |
| 2024-10-07 | $19.58 | $42.65 | 4,423,200 | — | — |
| 2024-10-04 | $19.90 | $43.35 | 3,169,100 | — | — |
| 2024-10-03 | $19.57 | $42.63 | 3,929,500 | — | — |
| 2024-10-02 | $19.87 | $43.28 | 3,195,600 | — | — |
| 2024-10-01 | $19.71 | $42.93 | 4,181,200 | — | — |
| 2024-09-30 | $20.15 | $43.89 | 3,089,900 | — | — |
| 2024-09-27 | $20.79 | $44.61 | 2,791,500 | — | — |
| 2024-09-26 | $20.65 | $44.31 | 6,605,900 | — | — |
| 2024-09-25 | $20.61 | $44.22 | 4,132,500 | — | — |
| 2024-09-24 | $21.04 | $45.15 | 2,891,000 | — | — |
| 2024-09-23 | $20.76 | $44.55 | 5,613,700 | — | — |
| 2024-09-20 | $20.81 | $44.65 | 13,472,600 | — | — |
| 2024-09-19 | $20.87 | $44.78 | 4,449,800 | — | — |
| 2024-09-18 | $20.39 | $43.75 | 3,622,200 | — | — |
| 2024-09-17 | $20.35 | $43.67 | 3,609,100 | — | — |
| 2024-09-16 | $20.11 | $43.15 | 2,834,900 | — | — |
| 2024-09-13 | $19.90 | $42.70 | 4,376,800 | — | — |
| 2024-09-12 | $19.67 | $42.21 | 3,828,500 | — | — |
| 2024-09-11 | $19.44 | $41.71 | 3,145,900 | — | — |
| 2024-09-10 | $19.50 | $41.84 | 3,463,200 | — | — |
| 2024-09-09 | $19.55 | $41.95 | 4,709,300 | — | — |
| 2024-09-06 | $19.13 | $41.05 | 4,615,900 | — | — |
| 2024-09-05 | $19.49 | $41.82 | 4,535,400 | — | — |
| 2024-09-04 | $19.84 | $42.57 | 5,755,500 | — | — |
| 2024-09-03 | $20.18 | $43.30 | 6,186,200 | — | — |
| 2024-08-30 | $20.24 | $43.43 | 5,400,600 | — | — |
| 2024-08-29 | $19.97 | $42.85 | 5,736,400 | — | — |
| 2024-08-28 | $19.61 | $42.08 | 8,386,500 | — | — |
| 2024-08-27 | $20.34 | $43.64 | 5,908,900 | — | — |
| 2024-08-26 | $20.74 | $44.50 | 5,758,000 | — | — |
| 2024-08-23 | $20.94 | $44.93 | 6,321,300 | — | — |
| 2024-08-22 | $20.68 | $44.37 | 8,884,800 | — | — |
| 2024-08-21 | $19.78 | $42.44 | 24,063,000 | — | — |
| 2024-08-20 | $22.62 | $48.54 | 3,516,900 | — | — |
| 2024-08-19 | $22.73 | $48.77 | 2,336,700 | — | — |
| 2024-08-16 | $22.76 | $48.84 | 3,197,700 | — | — |
| 2024-08-15 | $22.43 | $48.13 | 2,391,900 | — | — |
| 2024-08-14 | $22.02 | $47.25 | 2,210,900 | — | — |
| 2024-08-13 | $21.87 | $46.93 | 2,680,800 | — | — |
| 2024-08-12 | $21.51 | $46.15 | 2,425,300 | — | — |
| 2024-08-09 | $22.16 | $47.55 | 2,979,500 | — | — |
| 2024-08-08 | $21.94 | $47.08 | 2,294,100 | — | — |
| 2024-08-07 | $21.44 | $46.00 | 4,072,300 | — | — |
| 2024-08-06 | $21.79 | $46.76 | 3,857,000 | — | — |
| 2024-08-05 | $21.46 | $46.05 | 6,351,700 | — | — |
| 2024-08-02 | $21.88 | $46.95 | 4,108,200 | — | — |
| 2024-08-01 | $22.24 | $47.72 | 4,566,300 | — | — |
| 2024-07-31 | $22.87 | $49.07 | 8,542,700 | — | — |
| 2024-07-30 | $22.81 | $48.94 | 4,568,300 | — | — |
| 2024-07-29 | $22.58 | $48.45 | 4,257,000 | — | — |
| 2024-07-26 | $23.08 | $49.52 | 6,473,100 | — | — |
| 2024-07-25 | $23.64 | $50.72 | 4,379,100 | — | — |
| 2024-07-24 | $22.88 | $49.09 | 3,350,600 | — | — |
| 2024-07-23 | $23.21 | $49.80 | 3,088,600 | — | — |
| 2024-07-22 | $23.54 | $50.51 | 5,083,300 | — | — |
| 2024-07-19 | $23.49 | $50.40 | 2,989,700 | — | — |
| 2024-07-18 | $23.60 | $50.64 | 2,748,700 | — | — |
| 2024-07-17 | $23.82 | $51.11 | 3,149,300 | — | — |
| 2024-07-16 | $23.97 | $51.43 | 2,641,900 | — | — |
| 2024-07-15 | $23.23 | $49.84 | 2,585,000 | — | — |
| 2024-07-12 | $23.20 | $49.78 | 3,330,600 | — | — |
| 2024-07-11 | $23.08 | $49.52 | 3,760,900 | — | — |
| 2024-07-10 | $22.45 | $48.17 | 3,162,600 | — | — |
| 2024-07-09 | $22.06 | $47.33 | 5,784,400 | — | — |
| 2024-07-08 | $22.14 | $47.51 | 3,207,100 | — | — |
| 2024-07-05 | $22.09 | $47.40 | 4,466,800 | — | — |
| 2024-07-03 | $22.44 | $48.15 | 1,828,100 | — | — |
| 2024-07-02 | $22.23 | $47.70 | 4,133,700 | — | — |
| 2024-07-01 | $22.13 | $47.48 | 3,763,300 | — | — |
| 2024-06-28 | $22.35 | $47.96 | 5,196,900 | — | — |
| 2024-06-27 | $22.53 | $47.68 | 2,804,400 | — | — |
| 2024-06-26 | $22.70 | $48.04 | 1,782,300 | — | — |
| 2024-06-25 | $22.85 | $48.35 | 2,056,600 | — | — |
| 2024-06-24 | $23.17 | $49.03 | 2,651,000 | — | — |
| 2024-06-21 | $22.83 | $48.31 | 6,392,900 | — | — |
| 2024-06-20 | $22.60 | $47.83 | 2,784,500 | — | — |
| 2024-06-18 | $22.40 | $47.40 | 3,730,300 | — | — |
| 2024-06-17 | $22.16 | $46.89 | 3,162,800 | — | — |
| 2024-06-14 | $21.83 | $46.20 | 3,330,800 | — | — |
| 2024-06-13 | $21.96 | $46.47 | 4,201,300 | — | — |
| 2024-06-12 | $22.58 | $47.78 | 5,667,900 | — | — |
| 2024-06-11 | $22.46 | $47.53 | 2,922,100 | — | — |
| 2024-06-10 | $22.85 | $48.35 | 2,361,400 | — | — |
| 2024-06-07 | $22.89 | $48.44 | 1,710,500 | — | — |
| 2024-06-06 | $23.22 | $49.14 | 3,394,200 | — | — |
| 2024-06-05 | $23.32 | $49.35 | 2,849,300 | — | — |
| 2024-06-04 | $23.45 | $49.62 | 3,780,800 | — | — |
| 2024-06-03 | $23.40 | $49.52 | 2,636,700 | — | — |
| 2024-05-31 | $23.60 | $49.94 | 5,772,600 | — | — |
| 2024-05-30 | $23.06 | $48.80 | 3,324,000 | — | — |
| 2024-05-29 | $22.74 | $48.12 | 3,415,500 | — | — |
| 2024-05-28 | $23.07 | $48.82 | 2,668,800 | — | — |
| 2024-05-24 | $23.33 | $49.37 | 2,491,000 | — | — |
| 2024-05-23 | $23.13 | $48.95 | 3,725,600 | — | — |
| 2024-05-22 | $23.76 | $50.28 | 2,978,900 | — | — |
| 2024-05-21 | $23.87 | $50.51 | 2,608,000 | — | — |
| 2024-05-20 | $23.94 | $50.66 | 3,197,700 | — | — |
| 2024-05-17 | $24.28 | $51.38 | 2,401,500 | — | — |
| 2024-05-16 | $24.16 | $51.13 | 3,156,000 | — | — |
| 2024-05-15 | $24.51 | $51.87 | 2,723,000 | — | — |
| 2024-05-14 | $24.42 | $51.68 | 2,928,700 | — | — |
| 2024-05-13 | $23.95 | $50.68 | 3,239,600 | — | — |
| 2024-05-10 | $23.74 | $50.24 | 3,856,700 | — | — |
| 2024-05-09 | $24.14 | $51.08 | 4,444,900 | — | — |
| 2024-05-08 | $23.48 | $49.69 | 5,095,800 | — | — |
| 2024-05-07 | $23.30 | $49.31 | 3,240,000 | — | — |
| 2024-05-06 | $23.42 | $49.56 | 5,717,900 | — | — |
| 2024-05-03 | $23.38 | $49.48 | 5,865,200 | — | — |
| 2024-05-02 | $22.97 | $48.61 | 4,712,800 | — | — |
| 2024-05-01 | $22.77 | $48.19 | 4,111,400 | — | — |
| 2024-04-30 | $22.84 | $48.33 | 8,588,800 | — | — |
| 2024-04-29 | $23.38 | $49.48 | 10,158,100 | — | — |
| 2024-04-26 | $24.99 | $52.88 | 7,536,000 | — | — |
| 2024-04-25 | $25.09 | $53.10 | 6,577,400 | — | — |
| 2024-04-24 | $25.35 | $53.65 | 7,187,000 | — | — |
| 2024-04-23 | $25.33 | $53.60 | 4,895,400 | — | — |
| 2024-04-22 | $25.58 | $54.13 | 4,328,600 | — | — |
| 2024-04-19 | $25.15 | $53.22 | 3,621,200 | — | — |
| 2024-04-18 | $25.02 | $52.95 | 4,018,900 | — | — |
| 2024-04-17 | $24.81 | $52.50 | 2,886,700 | — | — |
| 2024-04-16 | $24.71 | $52.29 | 5,064,200 | — | — |
| 2024-04-15 | $24.94 | $52.78 | 5,014,100 | — | — |
| 2024-04-12 | $25.41 | $53.77 | 4,734,000 | — | — |
| 2024-04-11 | $26.28 | $55.61 | 3,676,600 | — | — |
| 2024-04-10 | $26.30 | $55.66 | 3,512,500 | — | — |
| 2024-04-09 | $27.54 | $58.28 | 3,063,200 | — | — |
| 2024-04-08 | $27.26 | $57.69 | 2,527,500 | — | — |
| 2024-04-05 | $27.05 | $57.24 | 2,031,700 | — | — |
| 2024-04-04 | $27.20 | $57.56 | 2,553,500 | — | — |
| 2024-04-03 | $27.50 | $58.20 | 1,952,600 | — | — |
| 2024-04-02 | $27.28 | $57.73 | 1,717,800 | — | — |
| 2024-04-01 | $27.62 | $58.45 | 2,405,700 | — | — |
| 2024-03-28 | $28.11 | $59.49 | 3,102,100 | — | — |
| 2024-03-27 | $27.63 | $58.47 | 5,497,600 | — | — |
| 2024-03-26 | $27.03 | $56.54 | 2,813,200 | — | — |
| 2024-03-25 | $27.31 | $57.13 | 2,476,100 | — | — |
| 2024-03-22 | $27.37 | $57.26 | 2,300,200 | — | — |
| 2024-03-21 | $27.85 | $58.26 | 3,043,100 | — | — |
| 2024-03-20 | $27.35 | $57.21 | 3,863,600 | — | — |
| 2024-03-19 | $27.06 | $56.61 | 2,998,700 | — | — |
| 2024-03-18 | $26.86 | $56.19 | 2,888,600 | — | — |
| 2024-03-15 | $26.90 | $56.27 | 10,803,400 | — | — |
| 2024-03-14 | $27.04 | $56.57 | 3,773,500 | — | — |
| 2024-03-13 | $27.82 | $58.20 | 3,639,000 | — | — |
| 2024-03-12 | $27.85 | $58.26 | 3,634,400 | — | — |
| 2024-03-11 | $28.40 | $59.41 | 2,658,700 | — | — |
| 2024-03-08 | $28.05 | $58.68 | 2,438,400 | — | — |
| 2024-03-07 | $27.97 | $58.51 | 2,689,500 | — | — |
| 2024-03-06 | $27.85 | $58.26 | 2,021,300 | — | — |
| 2024-03-05 | $27.65 | $57.84 | 2,399,800 | — | — |
| 2024-03-04 | $27.73 | $58.01 | 2,006,100 | — | — |
| 2024-03-01 | $27.42 | $57.36 | 2,760,900 | — | — |
| 2024-02-29 | $27.45 | $57.42 | 3,868,900 | — | — |
| 2024-02-28 | $27.01 | $56.50 | 2,518,400 | — | — |
| 2024-02-27 | $27.09 | $56.67 | 2,285,800 | — | — |
| 2024-02-26 | $26.73 | $55.92 | 2,539,600 | — | — |
| 2024-02-23 | $27.01 | $56.50 | 2,319,000 | — | — |
| 2024-02-22 | $27.12 | $56.73 | 1,793,400 | — | — |
| 2024-02-21 | $27.06 | $56.61 | 1,626,300 | — | — |
| 2024-02-20 | $27.10 | $56.69 | 2,395,500 | — | — |
| 2024-02-16 | $27.27 | $57.05 | 2,635,700 | — | — |
| 2024-02-15 | $27.37 | $57.26 | 2,825,700 | — | — |
| 2024-02-14 | $26.77 | $56.00 | 3,265,500 | — | — |
| 2024-02-13 | $26.31 | $55.04 | 5,787,200 | — | — |
| 2024-02-12 | $28.11 | $58.80 | 4,671,400 | — | — |
| 2024-02-09 | $27.10 | $56.69 | 2,687,800 | — | — |
| 2024-02-08 | $26.83 | $56.13 | 2,301,400 | — | — |
| 2024-02-07 | $26.72 | $55.90 | 2,646,100 | — | — |
| 2024-02-06 | $26.63 | $55.71 | 2,423,400 | — | — |
| 2024-02-05 | $26.33 | $55.08 | 3,257,800 | — | — |
| 2024-02-02 | $26.91 | $56.29 | 2,737,800 | — | — |
| 2024-02-01 | $27.05 | $56.59 | 3,641,700 | — | — |
| 2024-01-31 | $26.63 | $55.71 | 5,663,400 | — | — |
| 2024-01-30 | $27.13 | $56.75 | 4,879,700 | — | — |
| 2024-01-29 | $27.51 | $57.55 | 9,094,300 | — | — |
| 2024-01-26 | $27.59 | $57.72 | 5,037,000 | — | — |
| 2024-01-25 | $27.48 | $57.49 | 4,183,100 | — | — |
| 2024-01-24 | $26.88 | $56.23 | 4,063,200 | — | — |
| 2024-01-23 | $27.25 | $57.00 | 5,172,300 | — | — |
| 2024-01-22 | $28.33 | $59.26 | 3,644,400 | — | — |
| 2024-01-19 | $27.93 | $58.43 | 3,397,400 | — | — |
| 2024-01-18 | $27.46 | $57.44 | 2,407,500 | — | — |
| 2024-01-17 | $27.37 | $57.26 | 2,914,400 | — | — |
| 2024-01-16 | $27.84 | $58.24 | 3,981,200 | — | — |
| 2024-01-12 | $28.40 | $59.41 | 3,449,600 | — | — |
| 2024-01-11 | $28.80 | $60.25 | 5,964,800 | — | — |
| 2024-01-10 | $29.08 | $60.83 | 3,491,500 | — | — |
| 2024-01-09 | $29.12 | $60.92 | 3,211,200 | — | — |
| 2024-01-08 | $29.33 | $61.36 | 2,775,300 | — | — |
| 2024-01-05 | $28.88 | $60.41 | 3,083,000 | — | — |
| 2024-01-04 | $28.47 | $59.56 | 2,725,500 | — | — |
| 2024-01-03 | $28.27 | $59.14 | 3,577,900 | — | — |
| 2024-01-02 | $29.29 | $61.27 | 3,657,700 | — | — |