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 | $20.14 | $68.79 | 3,549,800 | — | — |
| 2024-12-30 | $20.15 | $68.83 | 3,808,700 | — | — |
| 2024-12-27 | $20.19 | $68.96 | 4,623,000 | — | — |
| 2024-12-26 | $20.52 | $70.09 | 2,756,100 | — | — |
| 2024-12-24 | $20.35 | $69.51 | 1,470,400 | — | — |
| 2024-12-23 | $20.16 | $68.86 | 5,498,100 | — | — |
| 2024-12-20 | $19.94 | $68.11 | 19,487,100 | — | — |
| 2024-12-19 | $19.27 | $65.82 | 7,161,700 | — | — |
| 2024-12-18 | $19.11 | $65.28 | 6,699,800 | — | — |
| 2024-12-17 | $19.95 | $68.14 | 4,768,000 | — | — |
| 2024-12-16 | $20.30 | $69.34 | 3,824,800 | — | — |
| 2024-12-13 | $20.19 | $68.96 | 5,447,000 | — | — |
| 2024-12-12 | $20.45 | $69.34 | 5,859,800 | — | — |
| 2024-12-11 | $20.60 | $69.85 | 9,265,400 | — | — |
| 2024-12-10 | $20.17 | $68.39 | 7,309,200 | — | — |
| 2024-12-09 | $20.11 | $68.19 | 13,310,600 | — | — |
| 2024-12-06 | $20.69 | $70.15 | 5,825,200 | — | — |
| 2024-12-05 | $20.60 | $69.85 | 6,201,200 | — | — |
| 2024-12-04 | $20.69 | $70.15 | 2,413,000 | — | — |
| 2024-12-03 | $20.62 | $69.92 | 3,270,300 | — | — |
| 2024-12-02 | $20.73 | $70.29 | 3,888,100 | — | — |
| 2024-11-29 | $21.13 | $71.65 | 1,978,900 | — | — |
| 2024-11-27 | $21.09 | $71.51 | 3,894,500 | — | — |
| 2024-11-26 | $21.19 | $71.85 | 4,134,400 | — | — |
| 2024-11-25 | $21.42 | $72.63 | 8,129,900 | — | — |
| 2024-11-22 | $20.93 | $70.97 | 7,125,800 | — | — |
| 2024-11-21 | $20.17 | $68.39 | 3,988,400 | — | — |
| 2024-11-20 | $19.87 | $67.37 | 4,528,600 | — | — |
| 2024-11-19 | $20.11 | $68.19 | 4,349,900 | — | — |
| 2024-11-18 | $20.28 | $68.76 | 4,514,900 | — | — |
| 2024-11-15 | $20.36 | $69.04 | 9,445,000 | — | — |
| 2024-11-14 | $20.16 | $68.36 | 5,876,800 | — | — |
| 2024-11-13 | $20.13 | $68.26 | 8,829,300 | — | — |
| 2024-11-12 | $19.88 | $67.41 | 4,387,400 | — | — |
| 2024-11-11 | $20.03 | $67.92 | 9,274,200 | — | — |
| 2024-11-08 | $19.69 | $66.76 | 7,645,700 | — | — |
| 2024-11-07 | $19.60 | $66.46 | 11,401,500 | — | — |
| 2024-11-06 | $20.10 | $68.15 | 21,766,100 | — | — |
| 2024-11-05 | $17.26 | $58.52 | 3,483,100 | — | — |
| 2024-11-04 | $16.99 | $57.61 | 4,811,600 | — | — |
| 2024-11-01 | $17.19 | $58.29 | 4,230,200 | — | — |
| 2024-10-31 | $17.33 | $58.76 | 6,071,700 | — | — |
| 2024-10-30 | $17.56 | $59.54 | 4,880,000 | — | — |
| 2024-10-29 | $17.29 | $58.63 | 4,401,500 | — | — |
| 2024-10-28 | $17.38 | $58.93 | 4,391,400 | — | — |
| 2024-10-25 | $17.09 | $57.95 | 5,671,700 | — | — |
| 2024-10-24 | $17.48 | $59.27 | 8,187,700 | — | — |
| 2024-10-23 | $17.21 | $58.35 | 5,965,200 | — | — |
| 2024-10-22 | $17.35 | $58.83 | 4,259,000 | — | — |
| 2024-10-21 | $17.12 | $58.05 | 7,690,500 | — | — |
| 2024-10-18 | $17.45 | $59.17 | 7,160,700 | — | — |
| 2024-10-17 | $17.44 | $59.13 | 9,544,900 | — | — |
| 2024-10-16 | $17.39 | $58.96 | 13,659,900 | — | — |
| 2024-10-15 | $16.71 | $56.66 | 14,454,400 | — | — |
| 2024-10-14 | $16.45 | $55.78 | 4,741,700 | — | — |
| 2024-10-11 | $16.38 | $55.54 | 7,004,800 | — | — |
| 2024-10-10 | $15.78 | $53.51 | 3,152,400 | — | — |
| 2024-10-09 | $15.91 | $53.95 | 7,032,700 | — | — |
| 2024-10-08 | $15.47 | $52.45 | 3,104,900 | — | — |
| 2024-10-07 | $15.64 | $53.03 | 4,437,700 | — | — |
| 2024-10-04 | $15.57 | $52.79 | 5,191,800 | — | — |
| 2024-10-03 | $15.18 | $51.47 | 5,873,700 | — | — |
| 2024-10-02 | $15.06 | $51.06 | 7,374,100 | — | — |
| 2024-10-01 | $14.92 | $50.59 | 5,783,100 | — | — |
| 2024-09-30 | $15.53 | $52.66 | 5,047,500 | — | — |
| 2024-09-27 | $15.51 | $52.59 | 10,649,800 | — | — |
| 2024-09-26 | $15.39 | $52.18 | 3,778,800 | — | — |
| 2024-09-25 | $15.26 | $51.74 | 7,894,000 | — | — |
| 2024-09-24 | $15.28 | $51.81 | 7,115,000 | — | — |
| 2024-09-23 | $15.67 | $53.13 | 5,329,800 | — | — |
| 2024-09-20 | $15.97 | $54.15 | 15,273,900 | — | — |
| 2024-09-19 | $16.16 | $54.79 | 9,772,600 | — | — |
| 2024-09-18 | $15.76 | $53.44 | 9,251,000 | — | — |
| 2024-09-17 | $15.78 | $53.51 | 7,671,300 | — | — |
| 2024-09-16 | $15.80 | $53.57 | 4,413,400 | — | — |
| 2024-09-13 | $15.81 | $53.61 | 4,159,900 | — | — |
| 2024-09-12 | $15.50 | $52.05 | 4,173,200 | — | — |
| 2024-09-11 | $15.25 | $51.21 | 6,459,700 | — | — |
| 2024-09-10 | $15.48 | $51.98 | 5,698,100 | — | — |
| 2024-09-09 | $15.71 | $52.75 | 5,422,500 | — | — |
| 2024-09-06 | $15.34 | $51.51 | 4,735,000 | — | — |
| 2024-09-05 | $15.73 | $52.82 | 6,584,800 | — | — |
| 2024-09-04 | $15.97 | $53.63 | 4,224,500 | — | — |
| 2024-09-03 | $16.33 | $54.83 | 3,521,200 | — | — |
| 2024-08-30 | $16.59 | $55.71 | 2,833,700 | — | — |
| 2024-08-29 | $16.47 | $55.30 | 5,019,800 | — | — |
| 2024-08-28 | $16.42 | $55.14 | 3,266,800 | — | — |
| 2024-08-27 | $16.23 | $54.50 | 3,418,200 | — | — |
| 2024-08-26 | $16.42 | $55.14 | 3,121,700 | — | — |
| 2024-08-23 | $16.61 | $55.77 | 5,025,900 | — | — |
| 2024-08-22 | $15.89 | $53.36 | 2,391,500 | — | — |
| 2024-08-21 | $15.82 | $53.12 | 3,333,400 | — | — |
| 2024-08-20 | $15.81 | $53.09 | 2,559,300 | — | — |
| 2024-08-19 | $15.94 | $53.53 | 2,578,700 | — | — |
| 2024-08-16 | $15.80 | $53.06 | 6,138,400 | — | — |
| 2024-08-15 | $15.57 | $52.28 | 3,694,100 | — | — |
| 2024-08-14 | $15.20 | $51.04 | 3,264,500 | — | — |
| 2024-08-13 | $15.10 | $50.70 | 4,050,600 | — | — |
| 2024-08-12 | $15.03 | $50.47 | 5,374,600 | — | — |
| 2024-08-09 | $14.98 | $50.30 | 2,407,600 | — | — |
| 2024-08-08 | $14.95 | $50.20 | 3,674,700 | — | — |
| 2024-08-07 | $14.63 | $49.13 | 4,338,100 | — | — |
| 2024-08-06 | $14.71 | $49.39 | 5,743,800 | — | — |
| 2024-08-05 | $14.70 | $49.36 | 9,734,300 | — | — |
| 2024-08-02 | $15.33 | $51.48 | 6,313,300 | — | — |
| 2024-08-01 | $15.95 | $53.56 | 6,526,400 | — | — |
| 2024-07-31 | $16.73 | $56.18 | 4,072,300 | — | — |
| 2024-07-30 | $16.83 | $56.51 | 4,417,500 | — | — |
| 2024-07-29 | $16.83 | $56.51 | 4,294,000 | — | — |
| 2024-07-26 | $17.13 | $57.52 | 5,205,700 | — | — |
| 2024-07-25 | $16.85 | $56.58 | 7,310,400 | — | — |
| 2024-07-24 | $16.36 | $54.94 | 5,626,900 | — | — |
| 2024-07-23 | $16.54 | $55.54 | 5,676,400 | — | — |
| 2024-07-22 | $16.46 | $55.27 | 6,761,100 | — | — |
| 2024-07-19 | $16.42 | $55.14 | 7,819,000 | — | — |
| 2024-07-18 | $16.20 | $54.40 | 11,513,400 | — | — |
| 2024-07-17 | $16.44 | $55.20 | 19,287,300 | — | — |
| 2024-07-16 | $17.45 | $58.60 | 8,853,600 | — | — |
| 2024-07-15 | $16.91 | $56.78 | 7,168,000 | — | — |
| 2024-07-12 | $16.57 | $55.64 | 6,279,300 | — | — |
| 2024-07-11 | $16.56 | $55.61 | 9,535,600 | — | — |
| 2024-07-10 | $15.70 | $52.72 | 4,845,000 | — | — |
| 2024-07-09 | $15.51 | $52.08 | 5,254,400 | — | — |
| 2024-07-08 | $15.11 | $50.74 | 5,762,300 | — | — |
| 2024-07-05 | $15.24 | $51.17 | 6,661,700 | — | — |
| 2024-07-03 | $15.52 | $52.11 | 4,564,300 | — | — |
| 2024-07-02 | $15.81 | $53.09 | 5,752,000 | — | — |
| 2024-07-01 | $15.71 | $52.75 | 10,564,100 | — | — |
| 2024-06-28 | $15.77 | $52.95 | 16,368,900 | — | — |
| 2024-06-27 | $14.80 | $49.70 | 4,442,600 | — | — |
| 2024-06-26 | $14.77 | $49.60 | 3,643,200 | — | — |
| 2024-06-25 | $14.92 | $50.10 | 5,076,200 | — | — |
| 2024-06-24 | $15.01 | $50.40 | 6,645,400 | — | — |
| 2024-06-21 | $14.67 | $49.26 | 11,002,400 | — | — |
| 2024-06-20 | $14.61 | $49.06 | 5,578,700 | — | — |
| 2024-06-18 | $14.45 | $48.52 | 5,615,700 | — | — |
| 2024-06-17 | $14.46 | $48.56 | 6,299,900 | — | — |
| 2024-06-14 | $14.27 | $47.92 | 6,163,600 | — | — |
| 2024-06-13 | $14.54 | $48.32 | 9,117,100 | — | — |
| 2024-06-12 | $15.00 | $49.85 | 8,620,600 | — | — |
| 2024-06-11 | $14.83 | $49.28 | 7,543,400 | — | — |
| 2024-06-10 | $14.97 | $49.75 | 10,594,400 | — | — |
| 2024-06-07 | $15.24 | $50.65 | 5,389,000 | — | — |
| 2024-06-06 | $15.20 | $50.51 | 12,341,000 | — | — |
| 2024-06-05 | $15.36 | $51.05 | 5,751,100 | — | — |
| 2024-06-04 | $15.37 | $51.08 | 6,219,300 | — | — |
| 2024-06-03 | $15.71 | $52.21 | 5,208,200 | — | — |
| 2024-05-31 | $15.84 | $52.64 | 4,797,600 | — | — |
| 2024-05-30 | $15.68 | $52.11 | 2,838,000 | — | — |
| 2024-05-29 | $15.57 | $51.74 | 8,555,200 | — | — |
| 2024-05-28 | $15.68 | $52.11 | 3,704,600 | — | — |
| 2024-05-24 | $15.81 | $52.54 | 1,682,400 | — | — |
| 2024-05-23 | $15.70 | $52.18 | 3,730,900 | — | — |
| 2024-05-22 | $16.00 | $53.17 | 3,035,100 | — | — |
| 2024-05-21 | $16.25 | $54.00 | 3,941,800 | — | — |
| 2024-05-20 | $15.97 | $53.07 | 4,522,600 | — | — |
| 2024-05-17 | $16.01 | $53.21 | 3,472,500 | — | — |
| 2024-05-16 | $15.91 | $52.87 | 2,930,700 | — | — |
| 2024-05-15 | $15.98 | $53.11 | 4,480,000 | — | — |
| 2024-05-14 | $15.95 | $53.01 | 6,034,400 | — | — |
| 2024-05-13 | $15.79 | $52.47 | 6,181,100 | — | — |
| 2024-05-10 | $15.79 | $52.47 | 4,961,900 | — | — |
| 2024-05-09 | $15.88 | $52.77 | 6,140,000 | — | — |
| 2024-05-08 | $15.84 | $52.64 | 6,546,100 | — | — |
| 2024-05-07 | $15.67 | $52.08 | 5,280,200 | — | — |
| 2024-05-06 | $15.70 | $52.18 | 8,600,900 | — | — |
| 2024-05-03 | $15.80 | $52.51 | 11,332,100 | — | — |
| 2024-05-02 | $15.67 | $52.08 | 14,244,400 | — | — |
| 2024-05-01 | $15.06 | $50.05 | 7,892,400 | — | — |
| 2024-04-30 | $14.92 | $49.58 | 9,231,100 | — | — |
| 2024-04-29 | $14.84 | $49.32 | 7,339,800 | — | — |
| 2024-04-26 | $14.81 | $49.22 | 4,092,600 | — | — |
| 2024-04-25 | $14.80 | $49.18 | 6,360,700 | — | — |
| 2024-04-24 | $14.93 | $49.62 | 3,939,800 | — | — |
| 2024-04-23 | $14.88 | $49.45 | 4,995,400 | — | — |
| 2024-04-22 | $14.91 | $49.55 | 4,485,800 | — | — |
| 2024-04-19 | $14.63 | $48.62 | 5,108,300 | — | — |
| 2024-04-18 | $14.28 | $47.46 | 5,732,100 | — | — |
| 2024-04-17 | $14.17 | $47.09 | 8,754,700 | — | — |
| 2024-04-16 | $13.91 | $46.23 | 5,915,100 | — | — |
| 2024-04-15 | $14.03 | $46.63 | 7,692,000 | — | — |
| 2024-04-12 | $14.20 | $47.19 | 4,648,000 | — | — |
| 2024-04-11 | $14.46 | $48.05 | 4,271,900 | — | — |
| 2024-04-10 | $14.53 | $48.29 | 6,289,200 | — | — |
| 2024-04-09 | $15.03 | $49.95 | 5,873,200 | — | — |
| 2024-04-08 | $15.15 | $50.35 | 4,326,000 | — | — |
| 2024-04-05 | $14.82 | $49.25 | 3,687,900 | — | — |
| 2024-04-04 | $14.73 | $48.95 | 4,066,200 | — | — |
| 2024-04-03 | $14.79 | $49.15 | 4,014,900 | — | — |
| 2024-04-02 | $14.80 | $49.18 | 4,177,800 | — | — |
| 2024-04-01 | $14.96 | $49.72 | 7,818,000 | — | — |
| 2024-03-28 | $15.40 | $51.18 | 6,015,900 | — | — |
| 2024-03-27 | $15.32 | $50.91 | 5,404,200 | — | — |
| 2024-03-26 | $14.79 | $49.15 | 4,334,800 | — | — |
| 2024-03-25 | $14.82 | $49.25 | 6,396,900 | — | — |
| 2024-03-22 | $14.97 | $49.75 | 4,920,800 | — | — |
| 2024-03-21 | $15.40 | $51.18 | 4,454,000 | — | — |
| 2024-03-20 | $15.22 | $50.58 | 5,421,100 | — | — |
| 2024-03-19 | $14.94 | $49.65 | 4,845,500 | — | — |
| 2024-03-18 | $14.80 | $49.18 | 5,422,700 | — | — |
| 2024-03-15 | $14.68 | $48.79 | 17,226,800 | — | — |
| 2024-03-14 | $14.68 | $48.79 | 6,570,100 | — | — |
| 2024-03-13 | $14.87 | $48.92 | 4,390,800 | — | — |
| 2024-03-12 | $14.75 | $48.52 | 7,809,300 | — | — |
| 2024-03-11 | $14.80 | $48.69 | 8,689,800 | — | — |
| 2024-03-08 | $14.97 | $49.25 | 8,528,900 | — | — |
| 2024-03-07 | $14.99 | $49.31 | 6,923,100 | — | — |
| 2024-03-06 | $14.90 | $49.02 | 9,823,000 | — | — |
| 2024-03-05 | $14.94 | $49.15 | 6,933,700 | — | — |
| 2024-03-04 | $14.33 | $47.14 | 6,837,400 | — | — |
| 2024-03-01 | $14.04 | $46.19 | 4,732,400 | — | — |
| 2024-02-29 | $14.10 | $46.39 | 6,362,400 | — | — |
| 2024-02-28 | $14.05 | $46.22 | 5,837,700 | — | — |
| 2024-02-27 | $14.13 | $46.48 | 6,125,800 | — | — |
| 2024-02-26 | $13.88 | $45.66 | 5,342,300 | — | — |
| 2024-02-23 | $14.06 | $46.25 | 3,323,000 | — | — |
| 2024-02-22 | $14.04 | $46.19 | 5,467,100 | — | — |
| 2024-02-21 | $14.05 | $46.22 | 5,018,900 | — | — |
| 2024-02-20 | $14.12 | $46.45 | 6,663,800 | — | — |
| 2024-02-16 | $13.88 | $45.66 | 4,973,000 | — | — |
| 2024-02-15 | $14.07 | $46.29 | 7,523,100 | — | — |
| 2024-02-14 | $13.94 | $45.86 | 4,963,700 | — | — |
| 2024-02-13 | $13.77 | $45.30 | 8,424,400 | — | — |
| 2024-02-12 | $14.07 | $46.29 | 7,909,800 | — | — |
| 2024-02-09 | $13.74 | $45.20 | 5,862,500 | — | — |
| 2024-02-08 | $13.79 | $45.37 | 6,096,100 | — | — |
| 2024-02-07 | $13.66 | $44.94 | 6,488,200 | — | — |
| 2024-02-06 | $13.81 | $45.43 | 8,795,200 | — | — |
| 2024-02-05 | $13.82 | $45.46 | 6,120,100 | — | — |
| 2024-02-02 | $13.93 | $45.83 | 10,817,300 | — | — |
| 2024-02-01 | $13.90 | $45.73 | 13,969,000 | — | — |
| 2024-01-31 | $14.24 | $46.85 | 12,835,700 | — | — |
| 2024-01-30 | $14.81 | $48.72 | 4,687,000 | — | — |
| 2024-01-29 | $14.88 | $48.95 | 5,711,200 | — | — |
| 2024-01-26 | $14.66 | $48.23 | 4,861,100 | — | — |
| 2024-01-25 | $14.75 | $48.52 | 9,054,400 | — | — |
| 2024-01-24 | $15.12 | $49.74 | 17,747,700 | — | — |
| 2024-01-23 | $14.24 | $46.85 | 4,727,100 | — | — |
| 2024-01-22 | $14.30 | $47.04 | 8,532,200 | — | — |
| 2024-01-19 | $14.08 | $46.32 | 10,389,700 | — | — |
| 2024-01-18 | $13.92 | $45.79 | 17,794,500 | — | — |
| 2024-01-17 | $13.25 | $43.59 | 10,527,400 | — | — |
| 2024-01-16 | $13.28 | $43.69 | 7,621,300 | — | — |
| 2024-01-12 | $13.67 | $44.97 | 6,128,000 | — | — |
| 2024-01-11 | $13.91 | $45.76 | 7,546,400 | — | — |
| 2024-01-10 | $14.22 | $46.78 | 6,139,600 | — | — |
| 2024-01-09 | $14.32 | $47.11 | 5,754,800 | — | — |
| 2024-01-08 | $14.55 | $47.87 | 7,463,200 | — | — |
| 2024-01-05 | $14.49 | $47.67 | 14,960,800 | — | — |
| 2024-01-04 | $14.00 | $46.06 | 5,747,700 | — | — |
| 2024-01-03 | $14.09 | $46.35 | 10,813,600 | — | — |
| 2024-01-02 | $14.45 | $47.54 | 10,543,100 | — | — |