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
- 1992-06-16 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 | $27.01 | $51.92 | 780,600 | — | — |
| 2024-12-30 | $26.94 | $51.78 | 1,124,300 | — | — |
| 2024-12-27 | $27.14 | $52.17 | 912,700 | — | — |
| 2024-12-26 | $27.50 | $52.86 | 1,313,200 | — | — |
| 2024-12-24 | $27.57 | $52.99 | 500,300 | — | — |
| 2024-12-23 | $27.08 | $52.05 | 1,338,500 | — | — |
| 2024-12-20 | $27.19 | $52.26 | 6,424,000 | — | — |
| 2024-12-19 | $26.40 | $50.74 | 2,051,300 | — | — |
| 2024-12-18 | $26.80 | $51.51 | 2,019,800 | — | — |
| 2024-12-17 | $28.63 | $55.03 | 1,721,300 | — | — |
| 2024-12-16 | $29.74 | $57.16 | 1,380,700 | — | — |
| 2024-12-13 | $29.37 | $56.45 | 1,296,500 | — | — |
| 2024-12-12 | $29.60 | $56.90 | 1,191,600 | — | — |
| 2024-12-11 | $30.00 | $57.66 | 2,144,200 | — | — |
| 2024-12-10 | $29.52 | $56.74 | 822,500 | — | — |
| 2024-12-09 | $29.85 | $57.38 | 1,204,000 | — | — |
| 2024-12-06 | $30.19 | $58.03 | 918,100 | — | — |
| 2024-12-05 | $30.15 | $57.95 | 1,202,400 | — | — |
| 2024-12-04 | $30.22 | $58.09 | 1,436,000 | — | — |
| 2024-12-03 | $30.55 | $58.72 | 1,406,700 | — | — |
| 2024-12-02 | $30.87 | $59.34 | 1,447,400 | — | — |
| 2024-11-29 | $31.01 | $59.61 | 664,900 | — | — |
| 2024-11-27 | $31.62 | $60.09 | 940,300 | — | — |
| 2024-11-26 | $31.72 | $60.28 | 1,303,500 | — | — |
| 2024-11-25 | $32.01 | $60.83 | 2,327,600 | — | — |
| 2024-11-22 | $31.64 | $60.12 | 1,334,100 | — | — |
| 2024-11-21 | $30.67 | $58.28 | 1,204,500 | — | — |
| 2024-11-20 | $29.98 | $56.97 | 1,090,900 | — | — |
| 2024-11-19 | $30.15 | $57.29 | 1,200,500 | — | — |
| 2024-11-18 | $30.55 | $58.05 | 971,200 | — | — |
| 2024-11-15 | $30.88 | $58.68 | 939,300 | — | — |
| 2024-11-14 | $31.12 | $59.14 | 1,074,700 | — | — |
| 2024-11-13 | $30.95 | $58.81 | 1,263,000 | — | — |
| 2024-11-12 | $31.38 | $59.63 | 1,080,600 | — | — |
| 2024-11-11 | $31.50 | $59.86 | 1,524,900 | — | — |
| 2024-11-08 | $30.48 | $57.92 | 1,444,500 | — | — |
| 2024-11-07 | $30.43 | $57.82 | 2,788,500 | — | — |
| 2024-11-06 | $31.69 | $60.22 | 4,624,000 | — | — |
| 2024-11-05 | $28.18 | $53.55 | 1,389,100 | — | — |
| 2024-11-04 | $27.76 | $52.75 | 2,038,600 | — | — |
| 2024-11-01 | $28.37 | $53.91 | 1,435,200 | — | — |
| 2024-10-31 | $28.51 | $54.18 | 1,101,400 | — | — |
| 2024-10-30 | $29.17 | $55.43 | 1,385,900 | — | — |
| 2024-10-29 | $28.64 | $54.42 | 1,037,900 | — | — |
| 2024-10-28 | $28.77 | $54.67 | 1,868,100 | — | — |
| 2024-10-25 | $27.90 | $53.02 | 1,833,600 | — | — |
| 2024-10-24 | $28.27 | $53.72 | 3,264,800 | — | — |
| 2024-10-23 | $27.08 | $51.46 | 2,671,000 | — | — |
| 2024-10-22 | $27.05 | $51.40 | 1,123,400 | — | — |
| 2024-10-21 | $26.63 | $50.60 | 1,908,500 | — | — |
| 2024-10-18 | $27.48 | $52.22 | 1,016,900 | — | — |
| 2024-10-17 | $27.76 | $52.75 | 1,674,600 | — | — |
| 2024-10-16 | $27.69 | $52.62 | 1,682,300 | — | — |
| 2024-10-15 | $27.45 | $52.16 | 1,434,700 | — | — |
| 2024-10-14 | $27.16 | $51.61 | 1,070,300 | — | — |
| 2024-10-11 | $26.90 | $51.12 | 2,071,000 | — | — |
| 2024-10-10 | $25.95 | $49.31 | 1,034,500 | — | — |
| 2024-10-09 | $25.99 | $49.39 | 893,600 | — | — |
| 2024-10-08 | $25.55 | $48.55 | 1,084,300 | — | — |
| 2024-10-07 | $25.56 | $48.57 | 1,431,500 | — | — |
| 2024-10-04 | $25.67 | $48.78 | 1,437,400 | — | — |
| 2024-10-03 | $25.34 | $48.15 | 1,449,200 | — | — |
| 2024-10-02 | $25.33 | $48.13 | 1,357,100 | — | — |
| 2024-10-01 | $25.28 | $48.04 | 1,794,300 | — | — |
| 2024-09-30 | $26.11 | $49.62 | 1,655,600 | — | — |
| 2024-09-27 | $25.96 | $49.33 | 1,376,900 | — | — |
| 2024-09-26 | $25.97 | $49.35 | 1,560,500 | — | — |
| 2024-09-25 | $25.63 | $48.70 | 2,431,300 | — | — |
| 2024-09-24 | $26.08 | $49.56 | 3,166,700 | — | — |
| 2024-09-23 | $25.74 | $48.91 | 2,266,100 | — | — |
| 2024-09-20 | $25.80 | $49.03 | 4,904,900 | — | — |
| 2024-09-19 | $26.28 | $49.94 | 2,912,900 | — | — |
| 2024-09-18 | $25.23 | $47.94 | 2,371,500 | — | — |
| 2024-09-17 | $24.88 | $47.28 | 1,671,900 | — | — |
| 2024-09-16 | $24.71 | $46.96 | 1,877,600 | — | — |
| 2024-09-13 | $24.37 | $46.31 | 1,653,900 | — | — |
| 2024-09-12 | $23.55 | $44.75 | 2,204,000 | — | — |
| 2024-09-11 | $23.48 | $44.62 | 1,694,200 | — | — |
| 2024-09-10 | $23.88 | $45.38 | 1,635,700 | — | — |
| 2024-09-09 | $24.03 | $45.66 | 1,453,900 | — | — |
| 2024-09-06 | $23.64 | $44.92 | 1,350,600 | — | — |
| 2024-09-05 | $24.25 | $46.08 | 1,093,900 | — | — |
| 2024-09-04 | $24.24 | $46.06 | 1,355,500 | — | — |
| 2024-09-03 | $24.67 | $46.88 | 1,221,200 | — | — |
| 2024-08-30 | $25.18 | $47.85 | 1,468,300 | — | — |
| 2024-08-29 | $25.00 | $47.51 | 2,173,900 | — | — |
| 2024-08-28 | $24.84 | $47.20 | 1,651,400 | — | — |
| 2024-08-27 | $24.73 | $46.99 | 1,763,100 | — | — |
| 2024-08-26 | $25.04 | $47.58 | 1,857,700 | — | — |
| 2024-08-23 | $24.97 | $47.45 | 2,250,900 | — | — |
| 2024-08-22 | $23.68 | $44.31 | 1,616,200 | — | — |
| 2024-08-21 | $23.60 | $44.16 | 1,838,100 | — | — |
| 2024-08-20 | $23.65 | $44.26 | 1,476,000 | — | — |
| 2024-08-19 | $24.26 | $45.40 | 1,007,800 | — | — |
| 2024-08-16 | $23.96 | $44.84 | 1,453,900 | — | — |
| 2024-08-15 | $23.61 | $44.18 | 1,170,600 | — | — |
| 2024-08-14 | $23.33 | $43.66 | 1,417,800 | — | — |
| 2024-08-13 | $23.44 | $43.86 | 1,165,200 | — | — |
| 2024-08-12 | $22.95 | $42.95 | 1,402,700 | — | — |
| 2024-08-09 | $23.16 | $43.34 | 1,395,400 | — | — |
| 2024-08-08 | $23.46 | $43.90 | 997,500 | — | — |
| 2024-08-07 | $23.09 | $43.21 | 1,104,100 | — | — |
| 2024-08-06 | $23.23 | $43.47 | 1,581,300 | — | — |
| 2024-08-05 | $23.20 | $43.42 | 2,018,100 | — | — |
| 2024-08-02 | $23.87 | $44.67 | 2,541,800 | — | — |
| 2024-08-01 | $24.77 | $46.35 | 2,401,800 | — | — |
| 2024-07-31 | $26.16 | $48.95 | 2,010,300 | — | — |
| 2024-07-30 | $26.26 | $49.14 | 2,648,400 | — | — |
| 2024-07-29 | $26.12 | $48.88 | 2,974,900 | — | — |
| 2024-07-26 | $26.99 | $50.51 | 5,077,400 | — | — |
| 2024-07-25 | $24.19 | $45.27 | 3,764,000 | — | — |
| 2024-07-24 | $23.38 | $43.75 | 2,543,000 | — | — |
| 2024-07-23 | $23.96 | $44.84 | 2,024,600 | — | — |
| 2024-07-22 | $23.74 | $44.43 | 1,675,600 | — | — |
| 2024-07-19 | $23.30 | $43.60 | 2,162,900 | — | — |
| 2024-07-18 | $23.47 | $43.92 | 3,104,900 | — | — |
| 2024-07-17 | $23.70 | $44.35 | 2,206,400 | — | — |
| 2024-07-16 | $23.47 | $43.92 | 2,910,800 | — | — |
| 2024-07-15 | $22.30 | $41.73 | 2,493,100 | — | — |
| 2024-07-12 | $21.44 | $40.12 | 1,957,600 | — | — |
| 2024-07-11 | $21.53 | $40.29 | 2,976,200 | — | — |
| 2024-07-10 | $20.77 | $38.87 | 2,505,800 | — | — |
| 2024-07-09 | $20.16 | $37.73 | 2,633,300 | — | — |
| 2024-07-08 | $19.57 | $36.62 | 1,657,300 | — | — |
| 2024-07-05 | $19.13 | $35.80 | 2,673,900 | — | — |
| 2024-07-03 | $19.56 | $36.60 | 1,475,800 | — | — |
| 2024-07-02 | $19.83 | $37.11 | 1,629,300 | — | — |
| 2024-07-01 | $19.83 | $37.11 | 2,639,600 | — | — |
| 2024-06-28 | $19.89 | $37.22 | 3,129,900 | — | — |
| 2024-06-27 | $19.08 | $35.71 | 956,900 | — | — |
| 2024-06-26 | $18.82 | $35.22 | 947,300 | — | — |
| 2024-06-25 | $18.56 | $34.73 | 1,743,900 | — | — |
| 2024-06-24 | $19.01 | $35.57 | 2,111,600 | — | — |
| 2024-06-21 | $18.43 | $34.49 | 2,801,200 | — | — |
| 2024-06-20 | $18.48 | $34.58 | 1,335,300 | — | — |
| 2024-06-18 | $18.64 | $34.88 | 1,135,500 | — | — |
| 2024-06-17 | $18.82 | $35.22 | 1,237,800 | — | — |
| 2024-06-14 | $18.40 | $34.43 | 1,105,700 | — | — |
| 2024-06-13 | $18.64 | $34.88 | 1,515,500 | — | — |
| 2024-06-12 | $19.13 | $35.80 | 3,423,800 | — | — |
| 2024-06-11 | $18.47 | $34.56 | 2,905,600 | — | — |
| 2024-06-10 | $18.76 | $35.11 | 2,283,200 | — | — |
| 2024-06-07 | $18.93 | $35.42 | 2,255,400 | — | — |
| 2024-06-06 | $18.89 | $35.35 | 3,172,600 | — | — |
| 2024-06-05 | $18.66 | $34.92 | 1,960,200 | — | — |
| 2024-06-04 | $18.27 | $34.19 | 1,706,900 | — | — |
| 2024-06-03 | $18.89 | $35.35 | 1,736,900 | — | — |
| 2024-05-31 | $19.28 | $36.08 | 1,696,300 | — | — |
| 2024-05-30 | $18.93 | $35.42 | 1,422,600 | — | — |
| 2024-05-29 | $18.33 | $34.30 | 2,329,700 | — | — |
| 2024-05-28 | $18.77 | $35.13 | 1,756,300 | — | — |
| 2024-05-24 | $18.82 | $35.22 | 1,897,400 | — | — |
| 2024-05-23 | $18.85 | $35.28 | 1,598,600 | — | — |
| 2024-05-22 | $19.67 | $36.14 | 1,057,400 | — | — |
| 2024-05-21 | $20.11 | $36.94 | 1,516,100 | — | — |
| 2024-05-20 | $20.07 | $36.87 | 1,166,000 | — | — |
| 2024-05-17 | $20.42 | $37.51 | 1,566,400 | — | — |
| 2024-05-16 | $20.34 | $37.37 | 1,326,700 | — | — |
| 2024-05-15 | $20.45 | $37.57 | 1,476,800 | — | — |
| 2024-05-14 | $20.40 | $37.48 | 2,018,400 | — | — |
| 2024-05-13 | $20.22 | $37.15 | 1,498,600 | — | — |
| 2024-05-10 | $20.32 | $37.33 | 1,362,700 | — | — |
| 2024-05-09 | $20.06 | $36.85 | 1,357,800 | — | — |
| 2024-05-08 | $20.23 | $37.16 | 1,460,500 | — | — |
| 2024-05-07 | $20.08 | $36.89 | 2,197,500 | — | — |
| 2024-05-06 | $20.37 | $37.42 | 2,064,700 | — | — |
| 2024-05-03 | $20.17 | $37.05 | 2,984,000 | — | — |
| 2024-05-02 | $19.75 | $36.28 | 1,979,900 | — | — |
| 2024-05-01 | $19.53 | $35.88 | 3,074,600 | — | — |
| 2024-04-30 | $18.81 | $34.56 | 2,592,500 | — | — |
| 2024-04-29 | $18.97 | $34.85 | 4,151,100 | — | — |
| 2024-04-26 | $19.12 | $35.13 | 3,715,900 | — | — |
| 2024-04-25 | $19.01 | $34.92 | 3,475,000 | — | — |
| 2024-04-24 | $19.21 | $35.29 | 1,906,400 | — | — |
| 2024-04-23 | $19.08 | $35.05 | 2,086,200 | — | — |
| 2024-04-22 | $18.79 | $34.52 | 2,549,200 | — | — |
| 2024-04-19 | $18.31 | $33.64 | 2,115,300 | — | — |
| 2024-04-18 | $17.74 | $32.59 | 1,577,100 | — | — |
| 2024-04-17 | $17.49 | $32.13 | 1,406,800 | — | — |
| 2024-04-16 | $17.35 | $31.87 | 2,632,700 | — | — |
| 2024-04-15 | $17.58 | $32.30 | 2,361,700 | — | — |
| 2024-04-12 | $17.65 | $32.42 | 2,794,300 | — | — |
| 2024-04-11 | $17.92 | $32.92 | 1,747,600 | — | — |
| 2024-04-10 | $18.05 | $33.16 | 2,565,700 | — | — |
| 2024-04-09 | $19.10 | $35.09 | 1,450,600 | — | — |
| 2024-04-08 | $18.85 | $34.63 | 1,347,200 | — | — |
| 2024-04-05 | $18.36 | $33.73 | 2,048,300 | — | — |
| 2024-04-04 | $18.39 | $33.78 | 2,016,900 | — | — |
| 2024-04-03 | $18.54 | $34.06 | 2,663,100 | — | — |
| 2024-04-02 | $18.52 | $34.02 | 1,790,000 | — | — |
| 2024-04-01 | $18.87 | $34.67 | 2,359,200 | — | — |
| 2024-03-28 | $19.35 | $35.55 | 2,832,400 | — | — |
| 2024-03-27 | $19.10 | $35.09 | 2,851,500 | — | — |
| 2024-03-26 | $18.37 | $33.75 | 1,723,100 | — | — |
| 2024-03-25 | $18.55 | $34.08 | 1,490,500 | — | — |
| 2024-03-22 | $18.28 | $33.58 | 2,214,800 | — | — |
| 2024-03-21 | $18.68 | $34.32 | 2,522,800 | — | — |
| 2024-03-20 | $18.80 | $34.54 | 2,781,000 | — | — |
| 2024-03-19 | $17.93 | $32.94 | 4,625,400 | — | — |
| 2024-03-18 | $18.01 | $33.09 | 3,708,000 | — | — |
| 2024-03-15 | $18.22 | $33.47 | 16,509,700 | — | — |
| 2024-03-14 | $18.46 | $33.91 | 3,645,300 | — | — |
| 2024-03-13 | $19.26 | $35.38 | 3,191,900 | — | — |
| 2024-03-12 | $19.27 | $35.40 | 2,665,700 | — | — |
| 2024-03-11 | $19.53 | $35.88 | 2,064,200 | — | — |
| 2024-03-08 | $19.51 | $35.84 | 2,385,100 | — | — |
| 2024-03-07 | $19.56 | $35.93 | 2,542,000 | — | — |
| 2024-03-06 | $19.49 | $35.81 | 4,739,200 | — | — |
| 2024-03-05 | $18.88 | $34.68 | 4,714,000 | — | — |
| 2024-03-04 | $18.08 | $33.21 | 4,498,700 | — | — |
| 2024-03-01 | $17.87 | $32.83 | 4,788,000 | — | — |
| 2024-02-29 | $18.10 | $33.25 | 4,622,800 | — | — |
| 2024-02-28 | $17.76 | $32.63 | 1,821,400 | — | — |
| 2024-02-27 | $17.91 | $32.90 | 1,808,600 | — | — |
| 2024-02-26 | $17.73 | $32.57 | 2,007,100 | — | — |
| 2024-02-23 | $18.15 | $33.34 | 2,105,700 | — | — |
| 2024-02-22 | $18.10 | $33.25 | 2,195,300 | — | — |
| 2024-02-21 | $18.28 | $32.92 | 3,232,600 | — | — |
| 2024-02-20 | $18.56 | $33.43 | 2,225,700 | — | — |
| 2024-02-16 | $18.50 | $33.32 | 4,032,500 | — | — |
| 2024-02-15 | $19.01 | $34.24 | 7,576,400 | — | — |
| 2024-02-14 | $18.65 | $33.59 | 1,920,400 | — | — |
| 2024-02-13 | $18.49 | $33.30 | 2,715,800 | — | — |
| 2024-02-12 | $19.41 | $34.96 | 1,849,400 | — | — |
| 2024-02-09 | $18.84 | $33.93 | 2,615,700 | — | — |
| 2024-02-08 | $18.78 | $33.82 | 3,342,700 | — | — |
| 2024-02-07 | $18.37 | $33.08 | 2,176,800 | — | — |
| 2024-02-06 | $18.58 | $33.46 | 3,070,700 | — | — |
| 2024-02-05 | $19.07 | $34.34 | 2,141,300 | — | — |
| 2024-02-02 | $19.50 | $35.12 | 2,969,200 | — | — |
| 2024-02-01 | $19.31 | $34.78 | 4,267,500 | — | — |
| 2024-01-31 | $20.16 | $36.31 | 5,521,600 | — | — |
| 2024-01-30 | $21.11 | $38.02 | 3,335,100 | — | — |
| 2024-01-29 | $20.90 | $37.64 | 2,873,200 | — | — |
| 2024-01-26 | $20.41 | $36.76 | 3,893,000 | — | — |
| 2024-01-25 | $20.18 | $36.34 | 15,291,800 | — | — |
| 2024-01-24 | $25.59 | $46.09 | 2,429,800 | — | — |
| 2024-01-23 | $25.11 | $45.22 | 1,088,800 | — | — |
| 2024-01-22 | $25.43 | $45.80 | 1,085,800 | — | — |
| 2024-01-19 | $24.88 | $44.81 | 1,275,300 | — | — |
| 2024-01-18 | $24.59 | $44.28 | 1,088,900 | — | — |
| 2024-01-17 | $24.33 | $43.82 | 1,286,900 | — | — |
| 2024-01-16 | $24.53 | $44.18 | 953,400 | — | — |
| 2024-01-12 | $24.94 | $44.92 | 1,404,200 | — | — |
| 2024-01-11 | $25.34 | $45.64 | 1,252,000 | — | — |
| 2024-01-10 | $25.67 | $46.23 | 1,098,700 | — | — |
| 2024-01-09 | $25.57 | $46.05 | 1,326,800 | — | — |
| 2024-01-08 | $26.14 | $47.08 | 758,600 | — | — |
| 2024-01-05 | $25.94 | $46.72 | 2,622,700 | — | — |
| 2024-01-04 | $25.67 | $46.23 | 1,287,200 | — | — |
| 2024-01-03 | $25.65 | $46.19 | 1,412,000 | — | — |
| 2024-01-02 | $26.58 | $47.87 | 1,896,300 | — | — |