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 | $30.64 | $224.78 | 1,332,000 | — | — |
| 2024-12-30 | $30.09 | $220.74 | 728,700 | — | — |
| 2024-12-27 | $30.33 | $222.50 | 2,656,900 | — | — |
| 2024-12-26 | $30.75 | $225.58 | 809,100 | — | — |
| 2024-12-24 | $30.51 | $223.82 | 604,800 | — | — |
| 2024-12-23 | $30.15 | $221.18 | 1,185,700 | — | — |
| 2024-12-20 | $30.24 | $221.84 | 3,984,800 | — | — |
| 2024-12-19 | $29.83 | $218.83 | 2,571,000 | — | — |
| 2024-12-18 | $29.38 | $215.53 | 1,369,900 | — | — |
| 2024-12-17 | $31.28 | $229.47 | 1,388,200 | — | — |
| 2024-12-16 | $31.00 | $227.42 | 1,440,600 | — | — |
| 2024-12-13 | $30.64 | $224.78 | 1,924,800 | — | — |
| 2024-12-12 | $30.32 | $222.43 | 1,504,400 | — | — |
| 2024-12-11 | $30.19 | $221.48 | 4,760,900 | — | — |
| 2024-12-10 | $30.12 | $220.96 | 1,595,200 | — | — |
| 2024-12-09 | $30.99 | $227.34 | 789,900 | — | — |
| 2024-12-06 | $30.67 | $225.00 | 761,000 | — | — |
| 2024-12-05 | $30.59 | $224.41 | 563,300 | — | — |
| 2024-12-04 | $30.75 | $225.58 | 894,300 | — | — |
| 2024-12-03 | $30.87 | $226.46 | 1,125,600 | — | — |
| 2024-12-02 | $31.30 | $229.62 | 787,600 | — | — |
| 2024-11-29 | $31.74 | $232.85 | 673,800 | — | — |
| 2024-11-27 | $31.94 | $234.31 | 816,400 | — | — |
| 2024-11-26 | $31.76 | $232.99 | 976,200 | — | — |
| 2024-11-25 | $31.90 | $234.02 | 1,314,100 | — | — |
| 2024-11-22 | $31.72 | $232.70 | 893,400 | — | — |
| 2024-11-21 | $31.52 | $231.23 | 1,025,100 | — | — |
| 2024-11-20 | $31.10 | $228.15 | 1,135,500 | — | — |
| 2024-11-19 | $30.93 | $226.90 | 486,400 | — | — |
| 2024-11-18 | $30.81 | $226.02 | 1,132,000 | — | — |
| 2024-11-15 | $30.65 | $224.85 | 1,441,300 | — | — |
| 2024-11-14 | $30.75 | $225.58 | 1,280,400 | — | — |
| 2024-11-13 | $30.92 | $226.83 | 1,059,000 | — | — |
| 2024-11-12 | $31.08 | $228.00 | 1,694,100 | — | — |
| 2024-11-11 | $31.91 | $234.09 | 2,330,400 | — | — |
| 2024-11-08 | $31.65 | $232.19 | 3,059,800 | — | — |
| 2024-11-07 | $31.58 | $231.67 | 1,005,600 | — | — |
| 2024-11-06 | $31.43 | $230.57 | 1,138,500 | — | — |
| 2024-11-05 | $31.06 | $227.86 | 747,800 | — | — |
| 2024-11-04 | $30.82 | $226.10 | 1,832,000 | — | — |
| 2024-11-01 | $29.98 | $219.94 | 1,460,600 | — | — |
| 2024-10-31 | $30.63 | $224.70 | 1,338,500 | — | — |
| 2024-10-30 | $31.06 | $227.86 | 783,300 | — | — |
| 2024-10-29 | $30.81 | $226.02 | 1,092,600 | — | — |
| 2024-10-28 | $31.14 | $228.45 | 1,068,700 | — | — |
| 2024-10-25 | $31.54 | $231.38 | 1,625,300 | — | — |
| 2024-10-24 | $31.37 | $230.13 | 1,086,300 | — | — |
| 2024-10-23 | $31.25 | $229.25 | 1,314,000 | — | — |
| 2024-10-22 | $31.06 | $227.86 | 908,600 | — | — |
| 2024-10-21 | $31.23 | $229.11 | 689,300 | — | — |
| 2024-10-18 | $31.82 | $233.43 | 715,600 | — | — |
| 2024-10-17 | $31.50 | $231.09 | 699,100 | — | — |
| 2024-10-16 | $31.40 | $230.35 | 804,600 | — | — |
| 2024-10-15 | $30.83 | $226.17 | 911,500 | — | — |
| 2024-10-14 | $30.25 | $221.92 | 860,900 | — | — |
| 2024-10-11 | $29.56 | $216.85 | 606,500 | — | — |
| 2024-10-10 | $29.34 | $215.24 | 1,107,300 | — | — |
| 2024-10-09 | $29.11 | $213.55 | 713,100 | — | — |
| 2024-10-08 | $28.66 | $210.25 | 613,000 | — | — |
| 2024-10-07 | $28.63 | $210.03 | 725,900 | — | — |
| 2024-10-04 | $28.93 | $212.23 | 744,900 | — | — |
| 2024-10-03 | $28.84 | $211.57 | 668,300 | — | — |
| 2024-10-02 | $29.24 | $212.16 | 774,100 | — | — |
| 2024-10-01 | $29.30 | $212.59 | 746,600 | — | — |
| 2024-09-30 | $29.48 | $213.90 | 1,410,900 | — | — |
| 2024-09-27 | $29.28 | $212.45 | 840,300 | — | — |
| 2024-09-26 | $29.51 | $214.12 | 1,015,000 | — | — |
| 2024-09-25 | $29.78 | $216.08 | 1,053,300 | — | — |
| 2024-09-24 | $30.21 | $219.20 | 1,801,400 | — | — |
| 2024-09-23 | $29.83 | $216.44 | 2,042,400 | — | — |
| 2024-09-20 | $29.35 | $212.96 | 3,233,700 | — | — |
| 2024-09-19 | $29.41 | $213.39 | 1,292,600 | — | — |
| 2024-09-18 | $29.14 | $211.43 | 1,912,200 | — | — |
| 2024-09-17 | $28.97 | $210.20 | 1,463,000 | — | — |
| 2024-09-16 | $29.50 | $214.05 | 749,000 | — | — |
| 2024-09-13 | $29.43 | $213.54 | 758,000 | — | — |
| 2024-09-12 | $29.10 | $211.14 | 807,200 | — | — |
| 2024-09-11 | $28.80 | $208.97 | 926,900 | — | — |
| 2024-09-10 | $28.73 | $208.46 | 707,700 | — | — |
| 2024-09-09 | $28.39 | $205.99 | 1,088,200 | — | — |
| 2024-09-06 | $28.33 | $205.56 | 1,363,900 | — | — |
| 2024-09-05 | $28.29 | $205.27 | 1,041,700 | — | — |
| 2024-09-04 | $28.15 | $204.25 | 774,400 | — | — |
| 2024-09-03 | $28.07 | $203.67 | 820,700 | — | — |
| 2024-08-30 | $28.51 | $206.86 | 1,419,600 | — | — |
| 2024-08-29 | $28.09 | $203.81 | 948,700 | — | — |
| 2024-08-28 | $28.13 | $204.11 | 622,600 | — | — |
| 2024-08-27 | $28.13 | $204.11 | 733,900 | — | — |
| 2024-08-26 | $28.00 | $203.16 | 820,100 | — | — |
| 2024-08-23 | $27.95 | $202.80 | 713,800 | — | — |
| 2024-08-22 | $27.29 | $198.01 | 683,600 | — | — |
| 2024-08-21 | $27.30 | $198.08 | 750,200 | — | — |
| 2024-08-20 | $27.03 | $196.12 | 878,200 | — | — |
| 2024-08-19 | $27.42 | $198.95 | 714,000 | — | — |
| 2024-08-16 | $27.24 | $197.65 | 501,600 | — | — |
| 2024-08-15 | $27.24 | $197.65 | 1,078,700 | — | — |
| 2024-08-14 | $27.02 | $196.05 | 822,500 | — | — |
| 2024-08-13 | $27.05 | $196.27 | 599,700 | — | — |
| 2024-08-12 | $26.63 | $193.22 | 654,100 | — | — |
| 2024-08-09 | $27.25 | $197.72 | 584,100 | — | — |
| 2024-08-08 | $27.21 | $197.43 | 860,800 | — | — |
| 2024-08-07 | $26.76 | $194.16 | 700,900 | — | — |
| 2024-08-06 | $27.12 | $196.78 | 1,097,600 | — | — |
| 2024-08-05 | $26.24 | $190.39 | 2,359,200 | — | — |
| 2024-08-02 | $26.69 | $193.66 | 2,019,600 | — | — |
| 2024-08-01 | $27.19 | $197.28 | 1,471,700 | — | — |
| 2024-07-31 | $27.51 | $199.61 | 1,733,800 | — | — |
| 2024-07-30 | $27.20 | $197.36 | 1,920,100 | — | — |
| 2024-07-29 | $27.42 | $198.95 | 2,119,000 | — | — |
| 2024-07-26 | $27.24 | $197.65 | 2,703,700 | — | — |
| 2024-07-25 | $25.18 | $182.70 | 1,943,100 | — | — |
| 2024-07-24 | $24.88 | $180.52 | 1,659,700 | — | — |
| 2024-07-23 | $24.77 | $179.73 | 1,371,300 | — | — |
| 2024-07-22 | $24.51 | $177.84 | 838,200 | — | — |
| 2024-07-19 | $24.15 | $175.23 | 849,800 | — | — |
| 2024-07-18 | $24.39 | $176.97 | 1,620,800 | — | — |
| 2024-07-17 | $24.93 | $180.89 | 1,016,600 | — | — |
| 2024-07-16 | $25.08 | $181.98 | 1,416,800 | — | — |
| 2024-07-15 | $24.86 | $180.38 | 1,672,900 | — | — |
| 2024-07-12 | $24.50 | $177.77 | 1,285,000 | — | — |
| 2024-07-11 | $24.10 | $174.86 | 830,900 | — | — |
| 2024-07-10 | $22.98 | $166.74 | 820,200 | — | — |
| 2024-07-09 | $22.91 | $166.23 | 1,007,200 | — | — |
| 2024-07-08 | $22.63 | $164.20 | 599,800 | — | — |
| 2024-07-05 | $22.40 | $162.53 | 1,519,700 | — | — |
| 2024-07-03 | $22.79 | $165.36 | 497,400 | — | — |
| 2024-07-02 | $22.99 | $164.49 | 918,700 | — | — |
| 2024-07-01 | $22.89 | $163.77 | 975,900 | — | — |
| 2024-06-28 | $23.15 | $165.63 | 1,796,600 | — | — |
| 2024-06-27 | $22.49 | $160.91 | 1,015,400 | — | — |
| 2024-06-26 | $22.37 | $160.05 | 1,347,500 | — | — |
| 2024-06-25 | $22.71 | $162.49 | 1,953,300 | — | — |
| 2024-06-24 | $23.23 | $166.21 | 1,072,800 | — | — |
| 2024-06-21 | $23.13 | $165.49 | 1,463,200 | — | — |
| 2024-06-20 | $23.16 | $165.70 | 802,900 | — | — |
| 2024-06-18 | $23.30 | $166.71 | 986,800 | — | — |
| 2024-06-17 | $22.90 | $163.84 | 1,154,500 | — | — |
| 2024-06-14 | $23.09 | $165.20 | 1,222,200 | — | — |
| 2024-06-13 | $22.90 | $163.84 | 991,600 | — | — |
| 2024-06-12 | $22.79 | $163.06 | 1,706,000 | — | — |
| 2024-06-11 | $22.32 | $159.69 | 1,597,800 | — | — |
| 2024-06-10 | $22.85 | $163.49 | 903,700 | — | — |
| 2024-06-07 | $22.80 | $163.13 | 880,800 | — | — |
| 2024-06-06 | $23.05 | $164.92 | 492,200 | — | — |
| 2024-06-05 | $23.08 | $165.13 | 767,400 | — | — |
| 2024-06-04 | $23.05 | $164.92 | 801,300 | — | — |
| 2024-06-03 | $23.09 | $165.20 | 797,200 | — | — |
| 2024-05-31 | $23.13 | $165.49 | 1,107,700 | — | — |
| 2024-05-30 | $22.67 | $162.20 | 726,200 | — | — |
| 2024-05-29 | $22.22 | $158.98 | 1,256,200 | — | — |
| 2024-05-28 | $22.67 | $162.20 | 861,400 | — | — |
| 2024-05-24 | $22.91 | $163.92 | 614,300 | — | — |
| 2024-05-23 | $22.85 | $163.49 | 697,300 | — | — |
| 2024-05-22 | $23.58 | $168.71 | 805,300 | — | — |
| 2024-05-21 | $23.76 | $170.00 | 755,000 | — | — |
| 2024-05-20 | $23.63 | $169.07 | 846,000 | — | — |
| 2024-05-17 | $23.82 | $170.43 | 1,231,300 | — | — |
| 2024-05-16 | $23.91 | $171.07 | 786,200 | — | — |
| 2024-05-15 | $24.05 | $172.07 | 1,140,600 | — | — |
| 2024-05-14 | $24.06 | $172.14 | 1,392,500 | — | — |
| 2024-05-13 | $23.81 | $170.36 | 1,175,400 | — | — |
| 2024-05-10 | $23.62 | $169.00 | 734,000 | — | — |
| 2024-05-09 | $23.76 | $170.00 | 1,369,400 | — | — |
| 2024-05-08 | $23.65 | $169.21 | 1,363,100 | — | — |
| 2024-05-07 | $23.72 | $169.71 | 1,480,200 | — | — |
| 2024-05-06 | $23.85 | $170.64 | 983,600 | — | — |
| 2024-05-03 | $23.44 | $167.71 | 1,161,600 | — | — |
| 2024-05-02 | $23.59 | $168.78 | 1,270,300 | — | — |
| 2024-05-01 | $22.92 | $163.99 | 1,374,900 | — | — |
| 2024-04-30 | $22.94 | $164.13 | 1,613,400 | — | — |
| 2024-04-29 | $23.28 | $166.56 | 1,217,700 | — | — |
| 2024-04-26 | $22.86 | $163.56 | 2,938,200 | — | — |
| 2024-04-25 | $23.04 | $164.85 | 1,839,100 | — | — |
| 2024-04-24 | $23.12 | $165.42 | 1,364,100 | — | — |
| 2024-04-23 | $22.70 | $162.41 | 1,419,700 | — | — |
| 2024-04-22 | $22.38 | $160.12 | 1,123,700 | — | — |
| 2024-04-19 | $22.17 | $158.62 | 926,300 | — | — |
| 2024-04-18 | $22.04 | $157.69 | 740,500 | — | — |
| 2024-04-17 | $21.90 | $156.69 | 1,078,400 | — | — |
| 2024-04-16 | $21.74 | $155.55 | 993,400 | — | — |
| 2024-04-15 | $22.07 | $157.91 | 1,202,400 | — | — |
| 2024-04-12 | $22.49 | $160.91 | 1,324,700 | — | — |
| 2024-04-11 | $22.81 | $163.20 | 1,413,800 | — | — |
| 2024-04-10 | $22.50 | $160.98 | 1,435,000 | — | — |
| 2024-04-09 | $23.61 | $168.92 | 1,199,000 | — | — |
| 2024-04-08 | $23.18 | $165.85 | 912,000 | — | — |
| 2024-04-05 | $22.56 | $161.41 | 987,600 | — | — |
| 2024-04-04 | $22.61 | $161.77 | 1,338,200 | — | — |
| 2024-04-03 | $22.71 | $162.49 | 1,155,100 | — | — |
| 2024-04-02 | $22.84 | $161.13 | 1,447,000 | — | — |
| 2024-04-01 | $23.15 | $163.31 | 1,395,000 | — | — |
| 2024-03-28 | $24.04 | $169.59 | 1,222,700 | — | — |
| 2024-03-27 | $23.57 | $166.28 | 2,002,500 | — | — |
| 2024-03-26 | $22.81 | $160.91 | 1,785,300 | — | — |
| 2024-03-25 | $23.15 | $163.31 | 1,864,800 | — | — |
| 2024-03-22 | $23.02 | $162.40 | 2,004,900 | — | — |
| 2024-03-21 | $23.84 | $168.18 | 2,576,200 | — | — |
| 2024-03-20 | $23.76 | $167.62 | 1,402,600 | — | — |
| 2024-03-19 | $23.11 | $163.03 | 1,324,300 | — | — |
| 2024-03-18 | $23.20 | $163.67 | 1,135,400 | — | — |
| 2024-03-15 | $23.23 | $163.88 | 2,257,300 | — | — |
| 2024-03-14 | $23.02 | $162.40 | 1,136,700 | — | — |
| 2024-03-13 | $23.50 | $165.78 | 1,122,600 | — | — |
| 2024-03-12 | $23.32 | $164.51 | 1,735,100 | — | — |
| 2024-03-11 | $23.59 | $166.42 | 1,254,800 | — | — |
| 2024-03-08 | $23.71 | $167.26 | 1,481,100 | — | — |
| 2024-03-07 | $23.63 | $166.70 | 1,133,200 | — | — |
| 2024-03-06 | $23.72 | $167.33 | 2,954,800 | — | — |
| 2024-03-05 | $23.74 | $167.47 | 1,723,500 | — | — |
| 2024-03-04 | $23.44 | $165.36 | 955,700 | — | — |
| 2024-03-01 | $23.27 | $164.16 | 2,959,000 | — | — |
| 2024-02-29 | $22.81 | $160.91 | 3,421,800 | — | — |
| 2024-02-28 | $22.63 | $159.64 | 1,743,900 | — | — |
| 2024-02-27 | $22.84 | $161.13 | 1,408,600 | — | — |
| 2024-02-26 | $22.58 | $159.29 | 1,451,800 | — | — |
| 2024-02-23 | $22.84 | $161.13 | 1,042,900 | — | — |
| 2024-02-22 | $23.10 | $162.96 | 1,377,300 | — | — |
| 2024-02-21 | $23.50 | $165.78 | 1,129,000 | — | — |
| 2024-02-20 | $23.35 | $164.72 | 822,000 | — | — |
| 2024-02-16 | $23.61 | $166.56 | 1,708,600 | — | — |
| 2024-02-15 | $23.66 | $166.91 | 1,250,900 | — | — |
| 2024-02-14 | $22.60 | $159.43 | 1,447,600 | — | — |
| 2024-02-13 | $22.40 | $158.02 | 2,455,700 | — | — |
| 2024-02-12 | $23.73 | $167.40 | 1,756,600 | — | — |
| 2024-02-09 | $22.88 | $161.41 | 1,995,900 | — | — |
| 2024-02-08 | $22.90 | $161.55 | 3,902,200 | — | — |
| 2024-02-07 | $21.97 | $154.99 | 2,833,000 | — | — |
| 2024-02-06 | $21.84 | $154.07 | 2,706,900 | — | — |
| 2024-02-05 | $21.87 | $154.28 | 1,152,300 | — | — |
| 2024-02-02 | $22.36 | $157.74 | 1,958,700 | — | — |
| 2024-02-01 | $22.86 | $161.27 | 2,762,200 | — | — |
| 2024-01-31 | $22.91 | $161.62 | 1,966,300 | — | — |
| 2024-01-30 | $23.58 | $166.35 | 1,880,100 | — | — |
| 2024-01-29 | $23.57 | $166.28 | 912,500 | — | — |
| 2024-01-26 | $23.20 | $163.67 | 803,000 | — | — |
| 2024-01-25 | $23.21 | $163.74 | 1,072,000 | — | — |
| 2024-01-24 | $22.95 | $161.90 | 1,714,900 | — | — |
| 2024-01-23 | $23.21 | $163.74 | 1,767,600 | — | — |
| 2024-01-22 | $23.65 | $166.84 | 1,101,600 | — | — |
| 2024-01-19 | $23.42 | $165.22 | 1,069,400 | — | — |
| 2024-01-18 | $22.92 | $161.69 | 1,537,500 | — | — |
| 2024-01-17 | $22.90 | $161.55 | 1,665,900 | — | — |
| 2024-01-16 | $23.62 | $166.63 | 1,175,100 | — | — |
| 2024-01-12 | $24.02 | $169.45 | 745,400 | — | — |
| 2024-01-11 | $23.97 | $169.10 | 1,238,000 | — | — |
| 2024-01-10 | $24.59 | $173.47 | 945,700 | — | — |
| 2024-01-09 | $24.47 | $172.62 | 1,424,600 | — | — |
| 2024-01-08 | $24.53 | $173.05 | 1,156,900 | — | — |
| 2024-01-05 | $24.39 | $172.06 | 3,137,100 | — | — |
| 2024-01-04 | $23.87 | $168.39 | 1,112,500 | — | — |
| 2024-01-03 | $23.88 | $168.46 | 4,033,000 | — | — |
| 2024-01-02 | $24.71 | $172.06 | 1,321,600 | — | — |