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
- 1987-07-24 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 | $24.92 | $50.71 | 10,363,500 | — | — |
| 2024-12-30 | $25.05 | $50.97 | 15,497,600 | — | — |
| 2024-12-27 | $25.08 | $51.03 | 14,967,400 | — | — |
| 2024-12-26 | $25.66 | $52.21 | 12,363,700 | — | — |
| 2024-12-24 | $25.79 | $52.48 | 10,234,900 | — | — |
| 2024-12-23 | $25.73 | $52.35 | 35,169,600 | — | — |
| 2024-12-20 | $26.80 | $54.53 | 61,015,000 | — | — |
| 2024-12-19 | $25.18 | $51.23 | 21,381,700 | — | — |
| 2024-12-18 | $24.82 | $50.50 | 21,896,700 | — | — |
| 2024-12-17 | $25.72 | $52.33 | 17,328,000 | — | — |
| 2024-12-16 | $25.91 | $52.72 | 15,710,900 | — | — |
| 2024-12-13 | $25.90 | $52.70 | 13,799,100 | — | — |
| 2024-12-12 | $26.18 | $53.27 | 15,743,800 | — | — |
| 2024-12-11 | $26.61 | $54.14 | 15,172,100 | — | — |
| 2024-12-10 | $25.83 | $52.56 | 18,652,700 | — | — |
| 2024-12-09 | $25.39 | $51.66 | 19,616,000 | — | — |
| 2024-12-06 | $26.61 | $54.14 | 18,633,200 | — | — |
| 2024-12-05 | $26.45 | $53.82 | 21,657,700 | — | — |
| 2024-12-04 | $26.78 | $54.49 | 19,191,500 | — | — |
| 2024-12-03 | $26.11 | $53.13 | 19,172,800 | — | — |
| 2024-12-02 | $25.99 | $52.88 | 21,179,700 | — | — |
| 2024-11-29 | $25.43 | $51.74 | 8,047,700 | — | — |
| 2024-11-27 | $25.14 | $51.15 | 9,131,300 | — | — |
| 2024-11-26 | $25.34 | $51.56 | 20,993,100 | — | — |
| 2024-11-25 | $25.19 | $51.26 | 24,680,900 | — | — |
| 2024-11-22 | $24.90 | $50.67 | 32,540,400 | — | — |
| 2024-11-21 | $25.35 | $51.58 | 19,109,500 | — | — |
| 2024-11-20 | $25.08 | $51.03 | 14,496,000 | — | — |
| 2024-11-19 | $25.13 | $51.13 | 27,670,700 | — | — |
| 2024-11-18 | $24.51 | $49.87 | 24,142,300 | — | — |
| 2024-11-15 | $24.31 | $49.46 | 18,241,900 | — | — |
| 2024-11-14 | $24.31 | $49.46 | 20,945,300 | — | — |
| 2024-11-13 | $24.55 | $49.95 | 17,563,900 | — | — |
| 2024-11-12 | $24.59 | $50.03 | 18,197,400 | — | — |
| 2024-11-11 | $24.60 | $50.05 | 20,466,800 | — | — |
| 2024-11-08 | $24.07 | $48.98 | 18,979,500 | — | — |
| 2024-11-07 | $23.68 | $48.18 | 24,617,800 | — | — |
| 2024-11-06 | $24.23 | $49.30 | 48,011,000 | — | — |
| 2024-11-05 | $22.45 | $45.68 | 17,652,300 | — | — |
| 2024-11-04 | $21.91 | $44.58 | 16,784,900 | — | — |
| 2024-11-01 | $21.90 | $44.56 | 23,499,000 | — | — |
| 2024-10-31 | $22.00 | $44.76 | 32,433,300 | — | — |
| 2024-10-30 | $22.16 | $45.09 | 23,747,300 | — | — |
| 2024-10-29 | $22.10 | $44.97 | 27,969,800 | — | — |
| 2024-10-28 | $21.92 | $44.60 | 32,073,400 | — | — |
| 2024-10-25 | $20.91 | $42.55 | 16,284,000 | — | — |
| 2024-10-24 | $20.91 | $42.55 | 15,605,400 | — | — |
| 2024-10-23 | $21.00 | $42.73 | 15,934,800 | — | — |
| 2024-10-22 | $21.45 | $43.65 | 19,644,100 | — | — |
| 2024-10-21 | $21.28 | $43.30 | 17,595,600 | — | — |
| 2024-10-18 | $21.32 | $43.38 | 17,996,300 | — | — |
| 2024-10-17 | $21.41 | $43.56 | 20,065,300 | — | — |
| 2024-10-16 | $21.40 | $43.54 | 22,859,800 | — | — |
| 2024-10-15 | $21.55 | $43.85 | 46,916,700 | — | — |
| 2024-10-14 | $20.21 | $41.12 | 27,465,900 | — | — |
| 2024-10-11 | $20.43 | $41.57 | 28,855,400 | — | — |
| 2024-10-10 | $20.39 | $41.49 | 38,703,100 | — | — |
| 2024-10-09 | $20.20 | $41.10 | 70,901,700 | — | — |
| 2024-10-08 | $18.87 | $38.40 | 35,723,400 | — | — |
| 2024-10-07 | $18.01 | $36.65 | 31,436,400 | — | — |
| 2024-10-04 | $18.02 | $36.67 | 31,705,200 | — | — |
| 2024-10-03 | $17.34 | $35.28 | 31,611,000 | — | — |
| 2024-10-02 | $17.71 | $36.04 | 29,643,700 | — | — |
| 2024-10-01 | $18.02 | $36.67 | 45,154,300 | — | — |
| 2024-09-30 | $18.48 | $37.60 | 68,527,300 | — | — |
| 2024-09-27 | $18.54 | $37.72 | 34,530,800 | — | — |
| 2024-09-26 | $18.68 | $38.01 | 31,889,000 | — | — |
| 2024-09-25 | $18.04 | $36.71 | 32,886,900 | — | — |
| 2024-09-24 | $18.73 | $38.11 | 32,022,100 | — | — |
| 2024-09-23 | $18.97 | $38.60 | 27,346,800 | — | — |
| 2024-09-20 | $19.00 | $38.66 | 36,581,200 | — | — |
| 2024-09-19 | $18.76 | $38.17 | 25,872,300 | — | — |
| 2024-09-18 | $18.36 | $37.36 | 30,907,100 | — | — |
| 2024-09-17 | $18.03 | $36.69 | 24,716,400 | — | — |
| 2024-09-16 | $17.83 | $36.28 | 27,539,900 | — | — |
| 2024-09-13 | $17.26 | $35.12 | 23,340,800 | — | — |
| 2024-09-12 | $16.92 | $34.43 | 27,585,200 | — | — |
| 2024-09-11 | $16.54 | $33.65 | 31,864,300 | — | — |
| 2024-09-10 | $16.14 | $32.84 | 17,919,700 | — | — |
| 2024-09-09 | $16.03 | $32.62 | 21,478,400 | — | — |
| 2024-09-06 | $15.67 | $31.88 | 24,505,600 | — | — |
| 2024-09-05 | $16.15 | $32.86 | 15,078,900 | — | — |
| 2024-09-04 | $16.15 | $32.86 | 18,999,300 | — | — |
| 2024-09-03 | $16.34 | $33.25 | 23,606,100 | — | — |
| 2024-08-30 | $16.50 | $33.57 | 20,664,200 | — | — |
| 2024-08-29 | $16.54 | $33.65 | 22,800,000 | — | — |
| 2024-08-28 | $16.63 | $33.84 | 24,878,400 | — | — |
| 2024-08-27 | $17.04 | $34.67 | 30,136,600 | — | — |
| 2024-08-26 | $16.60 | $33.78 | 21,673,600 | — | — |
| 2024-08-23 | $16.61 | $33.80 | 42,378,900 | — | — |
| 2024-08-22 | $15.45 | $31.44 | 18,683,600 | — | — |
| 2024-08-21 | $15.49 | $31.52 | 13,809,500 | — | — |
| 2024-08-20 | $15.32 | $31.17 | 20,241,900 | — | — |
| 2024-08-19 | $15.60 | $31.74 | 17,931,300 | — | — |
| 2024-08-16 | $15.46 | $31.46 | 23,514,000 | — | — |
| 2024-08-15 | $15.74 | $32.03 | 32,425,400 | — | — |
| 2024-08-14 | $14.76 | $30.03 | 23,097,000 | — | — |
| 2024-08-13 | $14.87 | $30.26 | 18,842,800 | — | — |
| 2024-08-12 | $14.60 | $29.71 | 19,250,800 | — | — |
| 2024-08-09 | $14.77 | $30.05 | 26,030,000 | — | — |
| 2024-08-08 | $14.49 | $29.48 | 24,132,100 | — | — |
| 2024-08-07 | $14.01 | $28.51 | 29,573,300 | — | — |
| 2024-08-06 | $14.54 | $29.59 | 32,738,600 | — | — |
| 2024-08-05 | $14.40 | $29.30 | 35,572,300 | — | — |
| 2024-08-02 | $14.80 | $30.11 | 44,420,000 | — | — |
| 2024-08-01 | $15.76 | $32.07 | 41,570,900 | — | — |
| 2024-07-31 | $16.66 | $33.90 | 38,380,700 | — | — |
| 2024-07-30 | $17.12 | $34.83 | 20,316,800 | — | — |
| 2024-07-29 | $17.25 | $35.10 | 16,795,900 | — | — |
| 2024-07-26 | $17.27 | $35.14 | 20,816,900 | — | — |
| 2024-07-25 | $17.10 | $34.79 | 34,773,400 | — | — |
| 2024-07-24 | $18.19 | $37.01 | 28,171,400 | — | — |
| 2024-07-23 | $19.07 | $38.80 | 35,636,000 | — | — |
| 2024-07-22 | $18.42 | $37.48 | 21,676,000 | — | — |
| 2024-07-19 | $18.43 | $37.50 | 13,619,900 | — | — |
| 2024-07-18 | $18.25 | $37.13 | 20,659,600 | — | — |
| 2024-07-17 | $18.40 | $37.44 | 30,846,600 | — | — |
| 2024-07-16 | $19.18 | $39.03 | 28,752,600 | — | — |
| 2024-07-15 | $18.32 | $37.28 | 25,269,100 | — | — |
| 2024-07-12 | $18.23 | $37.09 | 22,504,500 | — | — |
| 2024-07-11 | $18.12 | $36.87 | 30,702,600 | — | — |
| 2024-07-10 | $17.74 | $36.10 | 22,307,800 | — | — |
| 2024-07-09 | $17.90 | $36.42 | 26,254,200 | — | — |
| 2024-07-08 | $17.56 | $35.73 | 29,603,500 | — | — |
| 2024-07-05 | $17.21 | $35.02 | 25,550,000 | — | — |
| 2024-07-03 | $17.45 | $35.51 | 14,095,400 | — | — |
| 2024-07-02 | $17.56 | $35.73 | 24,523,800 | — | — |
| 2024-07-01 | $17.71 | $36.04 | 41,781,100 | — | — |
| 2024-06-28 | $18.72 | $38.09 | 34,277,000 | — | — |
| 2024-06-27 | $18.61 | $37.87 | 38,085,600 | — | — |
| 2024-06-26 | $18.37 | $37.38 | 55,127,800 | — | — |
| 2024-06-25 | $17.82 | $36.26 | 105,894,500 | — | — |
| 2024-06-24 | $16.39 | $33.35 | 38,154,600 | — | — |
| 2024-06-21 | $16.07 | $32.70 | 24,785,100 | — | — |
| 2024-06-20 | $16.06 | $32.68 | 21,089,900 | — | — |
| 2024-06-18 | $15.95 | $32.45 | 28,003,700 | — | — |
| 2024-06-17 | $15.69 | $31.93 | 25,057,400 | — | — |
| 2024-06-14 | $15.34 | $31.21 | 56,577,700 | — | — |
| 2024-06-13 | $16.51 | $33.59 | 21,689,200 | — | — |
| 2024-06-12 | $16.74 | $34.06 | 25,555,900 | — | — |
| 2024-06-11 | $16.34 | $33.25 | 13,762,600 | — | — |
| 2024-06-10 | $16.53 | $33.63 | 16,632,000 | — | — |
| 2024-06-07 | $16.70 | $33.98 | 17,319,800 | — | — |
| 2024-06-06 | $16.62 | $33.82 | 23,698,600 | — | — |
| 2024-06-05 | $16.95 | $34.49 | 29,171,100 | — | — |
| 2024-06-04 | $16.94 | $34.47 | 51,622,200 | — | — |
| 2024-06-03 | $16.01 | $32.58 | 43,854,800 | — | — |
| 2024-05-31 | $15.08 | $30.68 | 27,997,800 | — | — |
| 2024-05-30 | $15.20 | $30.93 | 27,430,100 | — | — |
| 2024-05-29 | $15.22 | $30.97 | 37,684,800 | — | — |
| 2024-05-28 | $15.65 | $31.84 | 27,374,300 | — | — |
| 2024-05-24 | $15.13 | $30.79 | 21,930,800 | — | — |
| 2024-05-23 | $14.78 | $30.07 | 33,957,700 | — | — |
| 2024-05-22 | $15.65 | $31.84 | 29,002,500 | — | — |
| 2024-05-21 | $16.20 | $32.96 | 29,685,600 | — | — |
| 2024-05-20 | $16.09 | $32.74 | 53,286,300 | — | — |
| 2024-05-17 | $15.00 | $30.52 | 22,775,900 | — | — |
| 2024-05-16 | $14.90 | $30.32 | 29,313,600 | — | — |
| 2024-05-15 | $14.86 | $30.24 | 35,205,300 | — | — |
| 2024-05-14 | $14.52 | $29.54 | 24,220,000 | — | — |
| 2024-05-13 | $14.56 | $29.63 | 24,898,100 | — | — |
| 2024-05-10 | $14.43 | $29.36 | 16,374,000 | — | — |
| 2024-05-09 | $14.56 | $29.63 | 24,245,800 | — | — |
| 2024-05-08 | $14.30 | $29.10 | 23,651,400 | — | — |
| 2024-05-07 | $14.12 | $28.73 | 25,935,000 | — | — |
| 2024-05-06 | $14.60 | $29.71 | 29,357,200 | — | — |
| 2024-05-03 | $14.44 | $29.38 | 23,570,400 | — | — |
| 2024-05-02 | $14.46 | $29.42 | 19,596,400 | — | — |
| 2024-05-01 | $14.47 | $29.44 | 33,933,600 | — | — |
| 2024-04-30 | $14.82 | $30.15 | 22,986,100 | — | — |
| 2024-04-29 | $15.13 | $30.79 | 19,562,500 | — | — |
| 2024-04-26 | $15.08 | $30.68 | 20,459,000 | — | — |
| 2024-04-25 | $15.18 | $30.89 | 29,288,000 | — | — |
| 2024-04-24 | $15.01 | $30.54 | 24,536,500 | — | — |
| 2024-04-23 | $14.79 | $30.09 | 25,455,300 | — | — |
| 2024-04-22 | $14.28 | $29.06 | 24,348,300 | — | — |
| 2024-04-19 | $14.12 | $28.73 | 29,493,400 | — | — |
| 2024-04-18 | $14.18 | $28.85 | 23,061,100 | — | — |
| 2024-04-17 | $14.12 | $28.73 | 22,639,800 | — | — |
| 2024-04-16 | $13.90 | $28.28 | 27,095,100 | — | — |
| 2024-04-15 | $14.06 | $28.61 | 30,780,000 | — | — |
| 2024-04-12 | $14.36 | $29.22 | 34,056,700 | — | — |
| 2024-04-11 | $14.97 | $30.46 | 26,083,900 | — | — |
| 2024-04-10 | $14.95 | $30.42 | 33,185,600 | — | — |
| 2024-04-09 | $15.50 | $31.54 | 25,736,000 | — | — |
| 2024-04-08 | $15.66 | $31.86 | 26,731,500 | — | — |
| 2024-04-05 | $15.12 | $30.77 | 29,861,000 | — | — |
| 2024-04-04 | $15.06 | $30.64 | 35,613,200 | — | — |
| 2024-04-03 | $15.34 | $31.21 | 26,613,300 | — | — |
| 2024-04-02 | $15.48 | $31.50 | 35,824,500 | — | — |
| 2024-04-01 | $16.26 | $33.08 | 33,043,900 | — | — |
| 2024-03-28 | $16.34 | $33.25 | 60,284,300 | — | — |
| 2024-03-27 | $17.19 | $34.98 | 112,964,400 | — | — |
| 2024-03-26 | $17.03 | $34.65 | 65,639,200 | — | — |
| 2024-03-25 | $17.11 | $34.81 | 41,079,600 | — | — |
| 2024-03-22 | $17.08 | $34.75 | 18,601,300 | — | — |
| 2024-03-21 | $17.02 | $34.63 | 31,116,800 | — | — |
| 2024-03-20 | $16.85 | $34.29 | 29,629,800 | — | — |
| 2024-03-19 | $16.08 | $32.72 | 21,516,100 | — | — |
| 2024-03-18 | $16.19 | $32.94 | 25,799,400 | — | — |
| 2024-03-15 | $16.26 | $33.08 | 24,012,900 | — | — |
| 2024-03-14 | $16.20 | $32.96 | 23,985,100 | — | — |
| 2024-03-13 | $16.65 | $33.88 | 32,798,700 | — | — |
| 2024-03-12 | $16.24 | $33.04 | 22,403,600 | — | — |
| 2024-03-11 | $16.23 | $33.02 | 24,125,300 | — | — |
| 2024-03-08 | $16.37 | $33.31 | 44,025,100 | — | — |
| 2024-03-07 | $15.66 | $31.86 | 26,335,600 | — | — |
| 2024-03-06 | $16.01 | $32.58 | 21,260,400 | — | — |
| 2024-03-05 | $15.89 | $32.33 | 26,446,500 | — | — |
| 2024-03-04 | $16.07 | $32.70 | 26,876,000 | — | — |
| 2024-03-01 | $16.00 | $32.56 | 22,562,800 | — | — |
| 2024-02-29 | $15.86 | $32.27 | 34,166,800 | — | — |
| 2024-02-28 | $15.47 | $31.48 | 28,772,600 | — | — |
| 2024-02-27 | $15.91 | $32.37 | 56,116,000 | — | — |
| 2024-02-26 | $14.78 | $30.07 | 25,467,300 | — | — |
| 2024-02-23 | $15.23 | $30.99 | 26,825,200 | — | — |
| 2024-02-22 | $15.21 | $30.95 | 39,773,500 | — | — |
| 2024-02-21 | $14.71 | $29.93 | 18,529,500 | — | — |
| 2024-02-20 | $14.76 | $30.03 | 24,917,100 | — | — |
| 2024-02-16 | $14.80 | $30.11 | 24,237,600 | — | — |
| 2024-02-15 | $15.22 | $30.97 | 26,700,100 | — | — |
| 2024-02-14 | $15.27 | $31.07 | 25,927,100 | — | — |
| 2024-02-13 | $15.12 | $30.77 | 26,733,700 | — | — |
| 2024-02-12 | $15.49 | $31.52 | 28,026,400 | — | — |
| 2024-02-09 | $15.31 | $31.15 | 45,686,600 | — | — |
| 2024-02-08 | $15.69 | $31.93 | 25,545,000 | — | — |
| 2024-02-07 | $15.72 | $31.99 | 27,082,300 | — | — |
| 2024-02-06 | $15.97 | $32.49 | 22,660,700 | — | — |
| 2024-02-05 | $15.83 | $32.21 | 32,575,500 | — | — |
| 2024-02-02 | $16.44 | $33.45 | 32,332,100 | — | — |
| 2024-02-01 | $16.80 | $34.18 | 41,876,600 | — | — |
| 2024-01-31 | $16.58 | $33.74 | 37,512,800 | — | — |
| 2024-01-30 | $16.47 | $33.51 | 42,567,900 | — | — |
| 2024-01-29 | $16.55 | $33.67 | 37,138,300 | — | — |
| 2024-01-26 | $15.83 | $32.21 | 39,896,600 | — | — |
| 2024-01-25 | $16.47 | $33.51 | 40,046,700 | — | — |
| 2024-01-24 | $16.08 | $32.72 | 35,602,600 | — | — |
| 2024-01-23 | $16.25 | $33.06 | 40,097,200 | — | — |
| 2024-01-22 | $16.64 | $33.86 | 54,155,000 | — | — |
| 2024-01-19 | $17.33 | $35.26 | 21,539,400 | — | — |
| 2024-01-18 | $17.28 | $35.16 | 31,558,400 | — | — |
| 2024-01-17 | $16.86 | $34.31 | 15,919,000 | — | — |
| 2024-01-16 | $17.03 | $34.65 | 24,477,200 | — | — |
| 2024-01-12 | $16.96 | $34.51 | 24,801,400 | — | — |
| 2024-01-11 | $17.53 | $35.67 | 23,338,900 | — | — |
| 2024-01-10 | $17.78 | $36.18 | 24,717,400 | — | — |
| 2024-01-09 | $17.38 | $35.36 | 21,013,000 | — | — |
| 2024-01-08 | $17.35 | $35.30 | 26,151,600 | — | — |
| 2024-01-05 | $17.33 | $35.26 | 34,785,400 | — | — |
| 2024-01-04 | $16.85 | $34.29 | 33,978,600 | — | — |
| 2024-01-03 | $16.35 | $33.27 | 43,978,500 | — | — |
| 2024-01-02 | $17.29 | $35.18 | 36,400,200 | — | — |