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
- 1981-12-22 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 | $28.73 | $44.87 | 1,095,200 | — | — |
| 2024-12-30 | $28.60 | $44.67 | 1,185,700 | — | — |
| 2024-12-27 | $29.21 | $45.62 | 636,900 | — | — |
| 2024-12-26 | $29.33 | $45.81 | 814,900 | — | — |
| 2024-12-24 | $29.23 | $45.65 | 345,700 | — | — |
| 2024-12-23 | $29.13 | $45.49 | 1,367,600 | — | — |
| 2024-12-20 | $29.15 | $45.52 | 4,856,400 | — | — |
| 2024-12-19 | $29.13 | $45.49 | 1,384,700 | — | — |
| 2024-12-18 | $29.31 | $45.77 | 1,660,900 | — | — |
| 2024-12-17 | $29.94 | $46.76 | 1,029,100 | — | — |
| 2024-12-16 | $30.33 | $47.37 | 1,476,800 | — | — |
| 2024-12-13 | $30.59 | $47.77 | 1,297,600 | — | — |
| 2024-12-12 | $30.58 | $47.76 | 930,500 | — | — |
| 2024-12-11 | $30.91 | $48.27 | 1,786,800 | — | — |
| 2024-12-10 | $31.15 | $48.65 | 1,569,300 | — | — |
| 2024-12-09 | $30.68 | $47.91 | 1,681,700 | — | — |
| 2024-12-06 | $29.76 | $46.48 | 940,100 | — | — |
| 2024-12-05 | $29.75 | $46.46 | 990,100 | — | — |
| 2024-12-04 | $30.07 | $46.96 | 1,479,200 | — | — |
| 2024-12-03 | $30.11 | $47.02 | 1,280,400 | — | — |
| 2024-12-02 | $30.70 | $47.95 | 971,100 | — | — |
| 2024-11-29 | $30.56 | $47.73 | 572,700 | — | — |
| 2024-11-27 | $30.57 | $47.74 | 983,900 | — | — |
| 2024-11-26 | $30.88 | $48.23 | 1,371,400 | — | — |
| 2024-11-25 | $31.08 | $48.54 | 1,083,200 | — | — |
| 2024-11-22 | $30.40 | $47.48 | 940,000 | — | — |
| 2024-11-21 | $29.88 | $46.66 | 781,700 | — | — |
| 2024-11-20 | $29.50 | $46.07 | 926,000 | — | — |
| 2024-11-19 | $29.07 | $45.40 | 1,342,300 | — | — |
| 2024-11-18 | $29.61 | $46.24 | 983,700 | — | — |
| 2024-11-15 | $30.15 | $47.09 | 1,256,500 | — | — |
| 2024-11-14 | $30.38 | $47.45 | 1,188,900 | — | — |
| 2024-11-13 | $30.64 | $47.85 | 1,077,500 | — | — |
| 2024-11-12 | $30.36 | $47.41 | 1,657,800 | — | — |
| 2024-11-11 | $30.19 | $47.15 | 1,654,900 | — | — |
| 2024-11-08 | $30.17 | $47.12 | 1,718,100 | — | — |
| 2024-11-07 | $30.60 | $47.79 | 1,975,000 | — | — |
| 2024-11-06 | $30.68 | $47.91 | 1,889,100 | — | — |
| 2024-11-05 | $30.33 | $47.37 | 1,071,100 | — | — |
| 2024-11-04 | $30.09 | $46.99 | 1,523,800 | — | — |
| 2024-11-01 | $30.53 | $47.68 | 1,393,700 | — | — |
| 2024-10-31 | $30.31 | $47.34 | 1,499,700 | — | — |
| 2024-10-30 | $31.11 | $48.59 | 2,074,600 | — | — |
| 2024-10-29 | $31.34 | $48.94 | 1,436,100 | — | — |
| 2024-10-28 | $31.30 | $48.88 | 2,184,800 | — | — |
| 2024-10-25 | $31.25 | $48.80 | 3,689,800 | — | — |
| 2024-10-24 | $29.66 | $46.32 | 1,875,300 | — | — |
| 2024-10-23 | $29.52 | $46.10 | 1,467,900 | — | — |
| 2024-10-22 | $29.37 | $45.87 | 1,063,600 | — | — |
| 2024-10-21 | $29.50 | $46.07 | 1,031,000 | — | — |
| 2024-10-18 | $29.92 | $46.73 | 964,900 | — | — |
| 2024-10-17 | $29.69 | $46.37 | 1,415,700 | — | — |
| 2024-10-16 | $29.24 | $45.67 | 785,400 | — | — |
| 2024-10-15 | $29.30 | $45.76 | 1,446,700 | — | — |
| 2024-10-14 | $29.55 | $46.15 | 890,300 | — | — |
| 2024-10-11 | $29.32 | $45.79 | 1,160,900 | — | — |
| 2024-10-10 | $29.24 | $45.67 | 1,475,600 | — | — |
| 2024-10-09 | $28.89 | $45.12 | 968,900 | — | — |
| 2024-10-08 | $28.68 | $44.60 | 1,532,100 | — | — |
| 2024-10-07 | $28.89 | $44.93 | 1,588,300 | — | — |
| 2024-10-04 | $29.00 | $45.10 | 1,744,500 | — | — |
| 2024-10-03 | $29.15 | $45.33 | 2,171,100 | — | — |
| 2024-10-02 | $29.47 | $45.83 | 1,720,900 | — | — |
| 2024-10-01 | $29.47 | $45.83 | 2,844,700 | — | — |
| 2024-09-30 | $29.69 | $46.17 | 2,854,600 | — | — |
| 2024-09-27 | $30.98 | $48.18 | 4,716,200 | — | — |
| 2024-09-26 | $30.95 | $48.13 | 1,753,000 | — | — |
| 2024-09-25 | $30.28 | $47.09 | 2,025,400 | — | — |
| 2024-09-24 | $30.90 | $48.06 | 2,116,800 | — | — |
| 2024-09-23 | $30.15 | $46.89 | 1,680,000 | — | — |
| 2024-09-20 | $29.75 | $46.27 | 2,979,800 | — | — |
| 2024-09-19 | $29.82 | $46.38 | 1,909,800 | — | — |
| 2024-09-18 | $29.29 | $45.55 | 1,149,900 | — | — |
| 2024-09-17 | $29.49 | $45.86 | 1,430,600 | — | — |
| 2024-09-16 | $28.82 | $44.82 | 1,672,800 | — | — |
| 2024-09-13 | $29.19 | $45.40 | 1,457,300 | — | — |
| 2024-09-12 | $28.81 | $44.81 | 2,104,700 | — | — |
| 2024-09-11 | $29.26 | $45.51 | 1,088,800 | — | — |
| 2024-09-10 | $29.13 | $45.30 | 1,574,800 | — | — |
| 2024-09-09 | $29.83 | $46.39 | 1,147,800 | — | — |
| 2024-09-06 | $30.03 | $46.70 | 787,500 | — | — |
| 2024-09-05 | $30.59 | $47.57 | 969,600 | — | — |
| 2024-09-04 | $30.67 | $47.70 | 1,449,000 | — | — |
| 2024-09-03 | $30.55 | $47.51 | 1,141,100 | — | — |
| 2024-08-30 | $31.33 | $48.72 | 935,700 | — | — |
| 2024-08-29 | $31.03 | $48.26 | 893,500 | — | — |
| 2024-08-28 | $30.79 | $47.88 | 1,080,500 | — | — |
| 2024-08-27 | $30.90 | $48.06 | 1,102,700 | — | — |
| 2024-08-26 | $31.29 | $48.66 | 1,357,800 | — | — |
| 2024-08-23 | $31.21 | $48.54 | 1,266,400 | — | — |
| 2024-08-22 | $30.44 | $47.34 | 1,597,000 | — | — |
| 2024-08-21 | $30.55 | $47.51 | 1,532,800 | — | — |
| 2024-08-20 | $30.24 | $47.03 | 1,485,700 | — | — |
| 2024-08-19 | $30.16 | $46.90 | 1,596,000 | — | — |
| 2024-08-16 | $29.64 | $46.10 | 1,237,900 | — | — |
| 2024-08-15 | $29.52 | $45.91 | 1,288,600 | — | — |
| 2024-08-14 | $28.84 | $44.85 | 1,041,300 | — | — |
| 2024-08-13 | $28.93 | $44.99 | 1,899,100 | — | — |
| 2024-08-12 | $28.39 | $44.15 | 1,428,700 | — | — |
| 2024-08-09 | $28.77 | $44.74 | 1,365,600 | — | — |
| 2024-08-08 | $28.74 | $44.70 | 1,004,800 | — | — |
| 2024-08-07 | $28.73 | $44.68 | 1,738,400 | — | — |
| 2024-08-06 | $29.01 | $45.12 | 1,551,100 | — | — |
| 2024-08-05 | $29.05 | $45.18 | 1,983,000 | — | — |
| 2024-08-02 | $29.85 | $46.42 | 1,698,400 | — | — |
| 2024-08-01 | $30.46 | $47.37 | 1,479,800 | — | — |
| 2024-07-31 | $31.06 | $48.30 | 1,680,000 | — | — |
| 2024-07-30 | $30.91 | $48.07 | 1,455,600 | — | — |
| 2024-07-29 | $31.35 | $48.76 | 2,270,000 | — | — |
| 2024-07-26 | $31.20 | $48.52 | 4,548,400 | — | — |
| 2024-07-25 | $32.56 | $50.64 | 1,804,900 | — | — |
| 2024-07-24 | $32.49 | $50.53 | 1,232,500 | — | — |
| 2024-07-23 | $33.23 | $51.68 | 1,912,400 | — | — |
| 2024-07-22 | $33.28 | $51.76 | 1,414,000 | — | — |
| 2024-07-19 | $33.32 | $51.82 | 964,700 | — | — |
| 2024-07-18 | $34.59 | $53.79 | 919,300 | — | — |
| 2024-07-17 | $34.74 | $54.03 | 825,400 | — | — |
| 2024-07-16 | $35.19 | $54.73 | 823,500 | — | — |
| 2024-07-15 | $34.49 | $53.64 | 949,800 | — | — |
| 2024-07-12 | $34.34 | $53.41 | 934,500 | — | — |
| 2024-07-11 | $34.14 | $53.09 | 906,600 | — | — |
| 2024-07-10 | $33.57 | $52.21 | 880,100 | — | — |
| 2024-07-09 | $33.26 | $51.73 | 1,133,600 | — | — |
| 2024-07-08 | $33.44 | $52.01 | 838,700 | — | — |
| 2024-07-05 | $33.45 | $52.02 | 1,363,300 | — | — |
| 2024-07-03 | $33.77 | $52.33 | 842,800 | — | — |
| 2024-07-02 | $33.80 | $52.38 | 1,190,100 | — | — |
| 2024-07-01 | $33.61 | $52.08 | 907,300 | — | — |
| 2024-06-28 | $33.71 | $52.24 | 3,173,900 | — | — |
| 2024-06-27 | $33.38 | $51.73 | 1,184,600 | — | — |
| 2024-06-26 | $33.52 | $51.95 | 1,149,700 | — | — |
| 2024-06-25 | $33.84 | $52.44 | 1,217,500 | — | — |
| 2024-06-24 | $34.49 | $53.45 | 1,317,200 | — | — |
| 2024-06-21 | $33.73 | $52.27 | 4,203,100 | — | — |
| 2024-06-20 | $33.70 | $52.22 | 2,012,700 | — | — |
| 2024-06-18 | $34.09 | $52.83 | 2,094,100 | — | — |
| 2024-06-17 | $34.21 | $53.01 | 1,669,500 | — | — |
| 2024-06-14 | $33.98 | $52.66 | 1,957,400 | — | — |
| 2024-06-13 | $34.53 | $53.51 | 1,802,400 | — | — |
| 2024-06-12 | $34.50 | $53.46 | 2,390,200 | — | — |
| 2024-06-11 | $33.81 | $52.39 | 1,479,600 | — | — |
| 2024-06-10 | $34.09 | $52.83 | 1,119,000 | — | — |
| 2024-06-07 | $34.09 | $52.83 | 861,200 | — | — |
| 2024-06-06 | $34.24 | $53.06 | 1,065,300 | — | — |
| 2024-06-05 | $34.69 | $53.76 | 838,500 | — | — |
| 2024-06-04 | $34.41 | $53.32 | 1,746,900 | — | — |
| 2024-06-03 | $35.13 | $54.44 | 813,800 | — | — |
| 2024-05-31 | $35.00 | $54.24 | 1,421,700 | — | — |
| 2024-05-30 | $34.75 | $53.85 | 1,115,300 | — | — |
| 2024-05-29 | $34.28 | $53.12 | 1,167,100 | — | — |
| 2024-05-28 | $34.43 | $53.36 | 1,208,700 | — | — |
| 2024-05-24 | $34.36 | $53.25 | 1,091,800 | — | — |
| 2024-05-23 | $33.81 | $52.39 | 1,465,200 | — | — |
| 2024-05-22 | $34.30 | $53.15 | 887,300 | — | — |
| 2024-05-21 | $34.35 | $53.23 | 651,400 | — | — |
| 2024-05-20 | $34.41 | $53.32 | 774,500 | — | — |
| 2024-05-17 | $34.65 | $53.70 | 737,100 | — | — |
| 2024-05-16 | $34.62 | $53.65 | 863,000 | — | — |
| 2024-05-15 | $34.98 | $54.21 | 881,400 | — | — |
| 2024-05-14 | $34.75 | $53.85 | 1,039,600 | — | — |
| 2024-05-13 | $34.71 | $53.79 | 1,102,200 | — | — |
| 2024-05-10 | $35.16 | $54.49 | 1,095,200 | — | — |
| 2024-05-09 | $34.89 | $54.07 | 848,600 | — | — |
| 2024-05-08 | $34.86 | $54.02 | 1,413,200 | — | — |
| 2024-05-07 | $34.66 | $53.71 | 1,496,000 | — | — |
| 2024-05-06 | $34.55 | $53.54 | 1,055,700 | — | — |
| 2024-05-03 | $34.13 | $52.89 | 1,086,200 | — | — |
| 2024-05-02 | $34.13 | $52.89 | 1,203,100 | — | — |
| 2024-05-01 | $33.96 | $52.63 | 1,578,900 | — | — |
| 2024-04-30 | $34.30 | $53.15 | 1,843,500 | — | — |
| 2024-04-29 | $34.86 | $54.02 | 2,087,300 | — | — |
| 2024-04-26 | $34.71 | $53.79 | 2,150,600 | — | — |
| 2024-04-25 | $34.65 | $53.70 | 1,597,300 | — | — |
| 2024-04-24 | $35.16 | $54.49 | 1,355,000 | — | — |
| 2024-04-23 | $34.66 | $53.71 | 991,600 | — | — |
| 2024-04-22 | $34.25 | $53.08 | 978,100 | — | — |
| 2024-04-19 | $33.91 | $52.55 | 1,333,000 | — | — |
| 2024-04-18 | $33.58 | $52.04 | 1,249,000 | — | — |
| 2024-04-17 | $33.51 | $51.93 | 1,186,900 | — | — |
| 2024-04-16 | $33.68 | $52.19 | 1,308,100 | — | — |
| 2024-04-15 | $33.94 | $52.60 | 1,126,100 | — | — |
| 2024-04-12 | $34.25 | $53.08 | 1,157,400 | — | — |
| 2024-04-11 | $34.63 | $53.67 | 1,507,400 | — | — |
| 2024-04-10 | $35.18 | $54.52 | 1,738,100 | — | — |
| 2024-04-09 | $36.15 | $56.02 | 1,110,800 | — | — |
| 2024-04-08 | $35.90 | $55.63 | 1,258,100 | — | — |
| 2024-04-05 | $35.91 | $55.65 | 1,219,200 | — | — |
| 2024-04-04 | $35.59 | $55.15 | 1,328,900 | — | — |
| 2024-04-03 | $36.04 | $55.66 | 1,560,600 | — | — |
| 2024-04-02 | $36.38 | $56.19 | 1,478,700 | — | — |
| 2024-04-01 | $36.14 | $55.82 | 1,004,900 | — | — |
| 2024-03-28 | $36.12 | $55.79 | 1,178,900 | — | — |
| 2024-03-27 | $36.31 | $56.08 | 1,610,000 | — | — |
| 2024-03-26 | $35.91 | $55.46 | 1,119,000 | — | — |
| 2024-03-25 | $35.90 | $55.45 | 1,347,000 | — | — |
| 2024-03-22 | $36.16 | $55.85 | 1,503,400 | — | — |
| 2024-03-21 | $36.41 | $56.24 | 1,459,200 | — | — |
| 2024-03-20 | $36.43 | $56.27 | 1,324,400 | — | — |
| 2024-03-19 | $36.25 | $55.99 | 1,065,200 | — | — |
| 2024-03-18 | $36.10 | $55.76 | 1,616,700 | — | — |
| 2024-03-15 | $35.71 | $55.15 | 2,591,500 | — | — |
| 2024-03-14 | $35.93 | $55.49 | 1,475,400 | — | — |
| 2024-03-13 | $36.02 | $55.63 | 1,012,400 | — | — |
| 2024-03-12 | $36.09 | $55.74 | 1,067,400 | — | — |
| 2024-03-11 | $36.03 | $55.65 | 1,260,200 | — | — |
| 2024-03-08 | $36.32 | $56.10 | 1,190,000 | — | — |
| 2024-03-07 | $37.10 | $57.30 | 1,719,200 | — | — |
| 2024-03-06 | $36.94 | $57.05 | 1,404,400 | — | — |
| 2024-03-05 | $37.10 | $57.30 | 1,233,100 | — | — |
| 2024-03-04 | $36.97 | $57.10 | 1,079,200 | — | — |
| 2024-03-01 | $36.76 | $56.78 | 1,295,600 | — | — |
| 2024-02-29 | $36.53 | $56.42 | 1,498,100 | — | — |
| 2024-02-28 | $36.46 | $56.31 | 1,098,400 | — | — |
| 2024-02-27 | $36.42 | $56.25 | 1,630,900 | — | — |
| 2024-02-26 | $36.00 | $55.60 | 1,301,900 | — | — |
| 2024-02-23 | $36.08 | $55.73 | 1,115,800 | — | — |
| 2024-02-22 | $35.76 | $55.23 | 1,559,000 | — | — |
| 2024-02-21 | $35.26 | $54.46 | 1,564,800 | — | — |
| 2024-02-20 | $35.10 | $54.21 | 1,437,100 | — | — |
| 2024-02-16 | $35.12 | $54.24 | 1,042,800 | — | — |
| 2024-02-15 | $35.08 | $54.18 | 1,282,200 | — | — |
| 2024-02-14 | $34.87 | $53.86 | 1,488,800 | — | — |
| 2024-02-13 | $34.77 | $53.70 | 1,675,800 | — | — |
| 2024-02-12 | $35.16 | $54.31 | 1,242,800 | — | — |
| 2024-02-09 | $35.32 | $54.55 | 1,432,400 | — | — |
| 2024-02-08 | $34.91 | $53.92 | 1,258,200 | — | — |
| 2024-02-07 | $34.55 | $53.36 | 1,714,100 | — | — |
| 2024-02-06 | $34.50 | $53.29 | 1,622,700 | — | — |
| 2024-02-05 | $33.90 | $52.36 | 1,192,400 | — | — |
| 2024-02-02 | $34.04 | $52.58 | 1,443,300 | — | — |
| 2024-02-01 | $34.12 | $52.70 | 1,628,100 | — | — |
| 2024-01-31 | $33.13 | $51.17 | 1,565,700 | — | — |
| 2024-01-30 | $33.63 | $51.94 | 1,831,400 | — | — |
| 2024-01-29 | $33.69 | $52.03 | 2,181,600 | — | — |
| 2024-01-26 | $33.92 | $52.39 | 4,260,500 | — | — |
| 2024-01-25 | $31.84 | $49.18 | 2,066,800 | — | — |
| 2024-01-24 | $31.65 | $48.88 | 1,801,200 | — | — |
| 2024-01-23 | $32.16 | $49.67 | 1,080,700 | — | — |
| 2024-01-22 | $32.49 | $50.18 | 1,029,100 | — | — |
| 2024-01-19 | $32.34 | $49.95 | 1,564,600 | — | — |
| 2024-01-18 | $32.60 | $50.35 | 1,458,600 | — | — |
| 2024-01-17 | $32.38 | $50.01 | 1,221,500 | — | — |
| 2024-01-16 | $32.38 | $50.01 | 1,377,600 | — | — |
| 2024-01-12 | $32.20 | $49.73 | 1,046,400 | — | — |
| 2024-01-11 | $32.51 | $50.21 | 1,424,600 | — | — |
| 2024-01-10 | $32.05 | $49.50 | 1,281,700 | — | — |
| 2024-01-09 | $31.77 | $49.07 | 1,151,000 | — | — |
| 2024-01-08 | $32.11 | $49.59 | 1,168,100 | — | — |
| 2024-01-05 | $31.77 | $49.07 | 1,520,000 | — | — |
| 2024-01-04 | $31.47 | $48.61 | 1,554,200 | — | — |
| 2024-01-03 | $31.36 | $48.25 | 1,344,400 | — | — |
| 2024-01-02 | $32.32 | $49.73 | 1,025,300 | — | — |