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
- 1989-06-23 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 | $27.38 | $74.88 | 1,810,200 | — | — |
| 2024-12-30 | $27.38 | $74.88 | 1,851,000 | — | — |
| 2024-12-27 | $27.65 | $75.62 | 1,965,100 | — | — |
| 2024-12-26 | $27.86 | $76.19 | 1,425,100 | — | — |
| 2024-12-24 | $27.85 | $76.16 | 1,372,400 | — | — |
| 2024-12-23 | $27.69 | $75.73 | 3,015,300 | — | — |
| 2024-12-20 | $27.83 | $76.11 | 13,749,900 | — | — |
| 2024-12-19 | $27.45 | $75.07 | 4,770,500 | — | — |
| 2024-12-18 | $27.73 | $75.84 | 4,768,900 | — | — |
| 2024-12-17 | $29.38 | $80.35 | 3,538,200 | — | — |
| 2024-12-16 | $29.73 | $81.31 | 4,336,100 | — | — |
| 2024-12-13 | $29.86 | $81.66 | 3,619,000 | — | — |
| 2024-12-12 | $30.02 | $82.10 | 3,227,500 | — | — |
| 2024-12-11 | $29.92 | $81.82 | 3,732,300 | — | — |
| 2024-12-10 | $29.82 | $81.55 | 5,373,500 | — | — |
| 2024-12-09 | $30.48 | $83.36 | 2,716,300 | — | — |
| 2024-12-06 | $31.15 | $85.19 | 2,612,300 | — | — |
| 2024-12-05 | $31.25 | $85.46 | 3,290,600 | — | — |
| 2024-12-04 | $31.70 | $86.69 | 2,698,500 | — | — |
| 2024-12-03 | $30.84 | $84.34 | 2,844,300 | — | — |
| 2024-12-02 | $30.93 | $84.59 | 3,877,100 | — | — |
| 2024-11-29 | $30.85 | $84.37 | 1,909,900 | — | — |
| 2024-11-27 | $30.84 | $84.34 | 2,441,300 | — | — |
| 2024-11-26 | $30.90 | $84.50 | 2,871,100 | — | — |
| 2024-11-25 | $30.62 | $83.74 | 7,137,400 | — | — |
| 2024-11-22 | $30.19 | $82.56 | 2,545,600 | — | — |
| 2024-11-21 | $29.81 | $81.52 | 2,393,400 | — | — |
| 2024-11-20 | $29.44 | $80.51 | 3,457,000 | — | — |
| 2024-11-19 | $29.24 | $79.97 | 2,354,700 | — | — |
| 2024-11-18 | $29.28 | $80.07 | 2,002,100 | — | — |
| 2024-11-15 | $29.58 | $80.55 | 2,332,500 | — | — |
| 2024-11-14 | $30.04 | $81.81 | 2,147,500 | — | — |
| 2024-11-13 | $30.51 | $83.09 | 2,712,300 | — | — |
| 2024-11-12 | $30.53 | $83.14 | 3,450,200 | — | — |
| 2024-11-11 | $30.37 | $82.70 | 4,121,700 | — | — |
| 2024-11-08 | $29.53 | $80.42 | 2,950,600 | — | — |
| 2024-11-07 | $29.55 | $80.47 | 4,469,800 | — | — |
| 2024-11-06 | $29.12 | $79.30 | 5,502,600 | — | — |
| 2024-11-05 | $28.53 | $77.69 | 4,085,800 | — | — |
| 2024-11-04 | $28.24 | $76.90 | 3,307,600 | — | — |
| 2024-11-01 | $28.27 | $76.99 | 4,854,200 | — | — |
| 2024-10-31 | $29.11 | $79.27 | 10,898,100 | — | — |
| 2024-10-30 | $26.91 | $73.28 | 3,181,100 | — | — |
| 2024-10-29 | $27.11 | $73.83 | 2,726,500 | — | — |
| 2024-10-28 | $27.03 | $73.61 | 2,195,500 | — | — |
| 2024-10-25 | $26.97 | $73.45 | 1,825,400 | — | — |
| 2024-10-24 | $27.02 | $73.58 | 3,388,300 | — | — |
| 2024-10-23 | $26.80 | $72.98 | 2,057,300 | — | — |
| 2024-10-22 | $27.11 | $73.83 | 2,514,300 | — | — |
| 2024-10-21 | $26.80 | $72.98 | 4,595,000 | — | — |
| 2024-10-18 | $27.20 | $74.07 | 2,975,900 | — | — |
| 2024-10-17 | $28.06 | $76.41 | 4,041,300 | — | — |
| 2024-10-16 | $28.17 | $76.71 | 1,764,200 | — | — |
| 2024-10-15 | $28.11 | $76.55 | 2,256,700 | — | — |
| 2024-10-14 | $28.01 | $76.28 | 2,673,700 | — | — |
| 2024-10-11 | $27.75 | $75.57 | 2,045,700 | — | — |
| 2024-10-10 | $27.70 | $75.43 | 2,596,100 | — | — |
| 2024-10-09 | $27.59 | $75.13 | 2,121,000 | — | — |
| 2024-10-08 | $27.41 | $74.64 | 1,543,300 | — | — |
| 2024-10-07 | $27.29 | $74.32 | 2,064,500 | — | — |
| 2024-10-04 | $27.49 | $74.86 | 1,803,200 | — | — |
| 2024-10-03 | $26.97 | $73.45 | 3,125,600 | — | — |
| 2024-10-02 | $27.00 | $73.53 | 1,752,300 | — | — |
| 2024-10-01 | $27.19 | $74.04 | 2,395,100 | — | — |
| 2024-09-30 | $27.43 | $74.70 | 2,734,400 | — | — |
| 2024-09-27 | $27.47 | $74.81 | 3,619,100 | — | — |
| 2024-09-26 | $27.17 | $73.99 | 2,203,300 | — | — |
| 2024-09-25 | $26.74 | $72.82 | 2,268,900 | — | — |
| 2024-09-24 | $27.20 | $74.07 | 2,643,800 | — | — |
| 2024-09-23 | $26.81 | $73.01 | 2,491,300 | — | — |
| 2024-09-20 | $26.48 | $72.11 | 13,942,400 | — | — |
| 2024-09-19 | $26.87 | $73.17 | 3,554,500 | — | — |
| 2024-09-18 | $26.58 | $72.38 | 2,483,300 | — | — |
| 2024-09-17 | $26.46 | $72.06 | 2,665,000 | — | — |
| 2024-09-16 | $26.62 | $72.49 | 2,494,000 | — | — |
| 2024-09-13 | $26.49 | $72.14 | 3,140,200 | — | — |
| 2024-09-12 | $26.25 | $71.48 | 3,397,900 | — | — |
| 2024-09-11 | $26.02 | $70.86 | 3,674,200 | — | — |
| 2024-09-10 | $25.90 | $70.53 | 2,610,800 | — | — |
| 2024-09-09 | $25.72 | $70.04 | 3,520,200 | — | — |
| 2024-09-06 | $25.38 | $69.12 | 2,864,800 | — | — |
| 2024-09-05 | $25.94 | $70.64 | 2,377,100 | — | — |
| 2024-09-04 | $26.15 | $71.21 | 2,241,100 | — | — |
| 2024-09-03 | $26.08 | $71.02 | 3,666,900 | — | — |
| 2024-08-30 | $26.46 | $72.06 | 5,696,200 | — | — |
| 2024-08-29 | $26.42 | $71.95 | 2,299,400 | — | — |
| 2024-08-28 | $26.22 | $71.40 | 2,715,900 | — | — |
| 2024-08-27 | $26.35 | $71.76 | 2,288,600 | — | — |
| 2024-08-26 | $26.14 | $71.19 | 3,390,300 | — | — |
| 2024-08-23 | $25.72 | $70.04 | 2,052,500 | — | — |
| 2024-08-22 | $25.29 | $68.87 | 2,275,300 | — | — |
| 2024-08-21 | $25.75 | $70.12 | 2,561,300 | — | — |
| 2024-08-20 | $25.31 | $68.92 | 2,036,900 | — | — |
| 2024-08-19 | $25.48 | $69.39 | 2,901,000 | — | — |
| 2024-08-16 | $25.27 | $68.48 | 2,707,000 | — | — |
| 2024-08-15 | $24.88 | $67.42 | 2,448,700 | — | — |
| 2024-08-14 | $24.94 | $67.58 | 2,038,600 | — | — |
| 2024-08-13 | $24.88 | $67.42 | 2,690,100 | — | — |
| 2024-08-12 | $24.62 | $66.71 | 1,976,800 | — | — |
| 2024-08-09 | $24.90 | $67.47 | 2,108,900 | — | — |
| 2024-08-08 | $24.74 | $67.04 | 3,842,500 | — | — |
| 2024-08-07 | $24.26 | $65.74 | 3,174,300 | — | — |
| 2024-08-06 | $24.42 | $66.17 | 3,217,700 | — | — |
| 2024-08-05 | $24.63 | $66.74 | 3,810,600 | — | — |
| 2024-08-02 | $25.16 | $68.18 | 5,833,400 | — | — |
| 2024-08-01 | $25.24 | $68.39 | 3,966,100 | — | — |
| 2024-07-31 | $25.99 | $70.43 | 3,903,800 | — | — |
| 2024-07-30 | $25.77 | $69.83 | 2,862,300 | — | — |
| 2024-07-29 | $26.06 | $70.62 | 2,105,300 | — | — |
| 2024-07-26 | $26.09 | $70.70 | 4,689,700 | — | — |
| 2024-07-25 | $25.21 | $68.31 | 3,079,800 | — | — |
| 2024-07-24 | $25.20 | $68.29 | 3,745,000 | — | — |
| 2024-07-23 | $25.29 | $68.53 | 2,062,000 | — | — |
| 2024-07-22 | $25.53 | $69.18 | 2,798,600 | — | — |
| 2024-07-19 | $25.48 | $69.04 | 2,805,700 | — | — |
| 2024-07-18 | $25.58 | $69.32 | 2,454,900 | — | — |
| 2024-07-17 | $25.78 | $69.86 | 2,760,000 | — | — |
| 2024-07-16 | $25.58 | $69.32 | 3,495,900 | — | — |
| 2024-07-15 | $25.36 | $68.72 | 2,768,100 | — | — |
| 2024-07-12 | $25.51 | $69.13 | 2,529,700 | — | — |
| 2024-07-11 | $25.00 | $67.74 | 2,706,500 | — | — |
| 2024-07-10 | $24.60 | $66.66 | 2,807,700 | — | — |
| 2024-07-09 | $24.13 | $65.39 | 3,332,700 | — | — |
| 2024-07-08 | $24.55 | $66.52 | 2,819,100 | — | — |
| 2024-07-05 | $24.64 | $66.77 | 5,610,800 | — | — |
| 2024-07-03 | $24.68 | $66.88 | 2,705,000 | — | — |
| 2024-07-02 | $24.96 | $67.64 | 3,241,100 | — | — |
| 2024-07-01 | $24.89 | $67.45 | 3,351,700 | — | — |
| 2024-06-28 | $24.98 | $67.69 | 6,394,200 | — | — |
| 2024-06-27 | $24.62 | $66.71 | 4,135,000 | — | — |
| 2024-06-26 | $24.19 | $65.55 | 3,195,200 | — | — |
| 2024-06-25 | $24.17 | $65.49 | 4,198,800 | — | — |
| 2024-06-24 | $24.08 | $65.25 | 4,985,500 | — | — |
| 2024-06-21 | $24.22 | $65.63 | 29,188,800 | — | — |
| 2024-06-20 | $23.76 | $64.38 | 4,210,800 | — | — |
| 2024-06-18 | $23.56 | $63.84 | 5,432,400 | — | — |
| 2024-06-17 | $23.69 | $64.19 | 5,499,600 | — | — |
| 2024-06-14 | $24.39 | $66.09 | 3,759,300 | — | — |
| 2024-06-13 | $24.49 | $66.36 | 3,547,000 | — | — |
| 2024-06-12 | $24.89 | $67.45 | 5,102,700 | — | — |
| 2024-06-11 | $24.36 | $66.01 | 3,914,100 | — | — |
| 2024-06-10 | $24.48 | $66.33 | 6,431,800 | — | — |
| 2024-06-07 | $24.72 | $66.99 | 8,481,400 | — | — |
| 2024-06-06 | $25.44 | $68.94 | 3,644,400 | — | — |
| 2024-06-05 | $25.46 | $68.99 | 4,761,600 | — | — |
| 2024-06-04 | $24.82 | $67.26 | 4,324,600 | — | — |
| 2024-06-03 | $24.81 | $67.23 | 6,012,800 | — | — |
| 2024-05-31 | $24.83 | $67.28 | 19,913,100 | — | — |
| 2024-05-30 | $24.58 | $66.61 | 4,687,200 | — | — |
| 2024-05-29 | $24.50 | $66.39 | 4,828,400 | — | — |
| 2024-05-28 | $24.81 | $67.23 | 4,879,300 | — | — |
| 2024-05-24 | $24.89 | $67.45 | 3,869,400 | — | — |
| 2024-05-23 | $24.67 | $66.85 | 4,937,100 | — | — |
| 2024-05-22 | $25.00 | $67.74 | 5,392,000 | — | — |
| 2024-05-21 | $25.05 | $67.88 | 6,544,800 | — | — |
| 2024-05-20 | $24.47 | $66.31 | 7,738,100 | — | — |
| 2024-05-17 | $25.03 | $67.83 | 6,617,300 | — | — |
| 2024-05-16 | $25.41 | $68.52 | 5,302,300 | — | — |
| 2024-05-15 | $25.05 | $67.55 | 6,760,100 | — | — |
| 2024-05-14 | $24.54 | $66.17 | 8,562,200 | — | — |
| 2024-05-13 | $24.00 | $64.71 | 9,124,300 | — | — |
| 2024-05-10 | $23.46 | $63.26 | 13,620,300 | — | — |
| 2024-05-09 | $20.34 | $54.85 | 5,677,900 | — | — |
| 2024-05-08 | $20.02 | $53.98 | 3,537,900 | — | — |
| 2024-05-07 | $19.96 | $53.82 | 4,869,200 | — | — |
| 2024-05-06 | $19.70 | $53.12 | 7,083,100 | — | — |
| 2024-05-03 | $20.03 | $54.01 | 5,653,200 | — | — |
| 2024-05-02 | $19.68 | $53.07 | 6,220,300 | — | — |
| 2024-05-01 | $19.95 | $53.79 | 5,409,100 | — | — |
| 2024-04-30 | $20.14 | $54.31 | 5,497,200 | — | — |
| 2024-04-29 | $20.76 | $55.98 | 2,308,600 | — | — |
| 2024-04-26 | $20.63 | $55.63 | 2,536,200 | — | — |
| 2024-04-25 | $20.55 | $55.41 | 2,166,400 | — | — |
| 2024-04-24 | $20.83 | $56.17 | 2,371,900 | — | — |
| 2024-04-23 | $20.68 | $55.76 | 3,214,200 | — | — |
| 2024-04-22 | $20.49 | $55.25 | 3,163,400 | — | — |
| 2024-04-19 | $20.50 | $55.28 | 2,633,700 | — | — |
| 2024-04-18 | $20.38 | $54.95 | 2,508,300 | — | — |
| 2024-04-17 | $20.37 | $54.93 | 2,520,800 | — | — |
| 2024-04-16 | $20.44 | $55.11 | 2,593,700 | — | — |
| 2024-04-15 | $20.60 | $55.55 | 3,389,900 | — | — |
| 2024-04-12 | $20.93 | $56.44 | 3,697,000 | — | — |
| 2024-04-11 | $20.99 | $56.60 | 5,931,100 | — | — |
| 2024-04-10 | $22.34 | $60.24 | 4,366,700 | — | — |
| 2024-04-09 | $22.66 | $61.10 | 2,422,600 | — | — |
| 2024-04-08 | $22.27 | $60.05 | 2,520,200 | — | — |
| 2024-04-05 | $22.15 | $59.73 | 2,970,100 | — | — |
| 2024-04-04 | $22.03 | $59.40 | 2,893,800 | — | — |
| 2024-04-03 | $22.06 | $59.48 | 2,481,200 | — | — |
| 2024-04-02 | $22.06 | $59.48 | 2,580,500 | — | — |
| 2024-04-01 | $22.31 | $60.16 | 2,553,400 | — | — |
| 2024-03-28 | $22.40 | $60.40 | 3,053,100 | — | — |
| 2024-03-27 | $22.10 | $59.59 | 2,516,400 | — | — |
| 2024-03-26 | $21.90 | $59.05 | 3,328,700 | — | — |
| 2024-03-25 | $21.75 | $58.65 | 4,282,500 | — | — |
| 2024-03-22 | $22.10 | $59.59 | 2,504,200 | — | — |
| 2024-03-21 | $22.14 | $59.70 | 3,615,300 | — | — |
| 2024-03-20 | $21.59 | $58.22 | 3,122,500 | — | — |
| 2024-03-19 | $21.41 | $57.73 | 2,896,000 | — | — |
| 2024-03-18 | $21.21 | $57.19 | 3,986,000 | — | — |
| 2024-03-15 | $21.26 | $57.33 | 9,110,900 | — | — |
| 2024-03-14 | $21.58 | $58.19 | 3,437,500 | — | — |
| 2024-03-13 | $22.11 | $59.62 | 2,468,100 | — | — |
| 2024-03-12 | $22.16 | $59.75 | 2,396,500 | — | — |
| 2024-03-11 | $21.88 | $59.00 | 3,328,800 | — | — |
| 2024-03-08 | $22.07 | $59.51 | 3,413,500 | — | — |
| 2024-03-07 | $21.89 | $59.02 | 3,485,000 | — | — |
| 2024-03-06 | $21.47 | $57.89 | 3,840,800 | — | — |
| 2024-03-05 | $21.18 | $57.11 | 4,531,000 | — | — |
| 2024-03-04 | $21.70 | $58.51 | 2,895,900 | — | — |
| 2024-03-01 | $21.83 | $58.86 | 2,129,300 | — | — |
| 2024-02-29 | $21.49 | $57.95 | 7,564,700 | — | — |
| 2024-02-28 | $21.40 | $57.70 | 2,205,300 | — | — |
| 2024-02-27 | $21.42 | $57.76 | 2,457,600 | — | — |
| 2024-02-26 | $21.50 | $57.97 | 3,793,400 | — | — |
| 2024-02-23 | $22.14 | $59.70 | 3,514,200 | — | — |
| 2024-02-22 | $21.75 | $58.65 | 5,410,700 | — | — |
| 2024-02-21 | $21.55 | $58.11 | 5,755,600 | — | — |
| 2024-02-20 | $21.70 | $58.51 | 5,634,000 | — | — |
| 2024-02-16 | $21.36 | $57.60 | 5,314,800 | — | — |
| 2024-02-15 | $21.39 | $57.68 | 4,965,100 | — | — |
| 2024-02-14 | $21.32 | $57.15 | 6,387,200 | — | — |
| 2024-02-13 | $21.36 | $57.26 | 8,376,600 | — | — |
| 2024-02-12 | $21.90 | $58.71 | 6,429,500 | — | — |
| 2024-02-09 | $21.35 | $57.23 | 6,126,700 | — | — |
| 2024-02-08 | $20.87 | $55.94 | 5,527,500 | — | — |
| 2024-02-07 | $20.91 | $56.05 | 6,521,000 | — | — |
| 2024-02-06 | $20.59 | $55.19 | 6,673,000 | — | — |
| 2024-02-05 | $21.09 | $56.53 | 10,740,900 | — | — |
| 2024-02-02 | $21.23 | $56.91 | 24,620,600 | — | — |
| 2024-02-01 | $23.92 | $64.12 | 4,403,600 | — | — |
| 2024-01-31 | $23.48 | $62.94 | 3,987,400 | — | — |
| 2024-01-30 | $23.97 | $64.25 | 5,251,400 | — | — |
| 2024-01-29 | $24.18 | $64.82 | 4,264,400 | — | — |
| 2024-01-26 | $23.77 | $63.72 | 2,883,200 | — | — |
| 2024-01-25 | $23.84 | $63.91 | 3,295,900 | — | — |
| 2024-01-24 | $23.50 | $62.99 | 1,953,100 | — | — |
| 2024-01-23 | $23.57 | $63.18 | 2,780,900 | — | — |
| 2024-01-22 | $23.56 | $63.16 | 2,740,400 | — | — |
| 2024-01-19 | $23.48 | $62.94 | 3,689,300 | — | — |
| 2024-01-18 | $22.97 | $61.57 | 2,550,000 | — | — |
| 2024-01-17 | $22.82 | $61.17 | 3,764,100 | — | — |
| 2024-01-16 | $23.15 | $62.06 | 3,597,300 | — | — |
| 2024-01-12 | $23.09 | $61.90 | 3,675,600 | — | — |
| 2024-01-11 | $23.03 | $61.73 | 3,674,500 | — | — |
| 2024-01-10 | $22.82 | $61.17 | 2,077,600 | — | — |
| 2024-01-09 | $22.56 | $60.47 | 2,492,000 | — | — |
| 2024-01-08 | $22.79 | $61.09 | 2,488,600 | — | — |
| 2024-01-05 | $22.40 | $60.05 | 4,908,600 | — | — |
| 2024-01-04 | $22.33 | $59.86 | 2,644,900 | — | — |
| 2024-01-03 | $22.46 | $60.21 | 2,738,800 | — | — |
| 2024-01-02 | $22.79 | $61.09 | 3,361,800 | — | — |