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
- 1992-12-10 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 | $27.16 | $32.72 | 1,126,200 | — | — |
| 2024-12-30 | $27.12 | $32.67 | 994,300 | — | — |
| 2024-12-27 | $27.45 | $33.07 | 1,141,600 | — | — |
| 2024-12-26 | $27.56 | $33.20 | 1,049,300 | — | — |
| 2024-12-24 | $27.66 | $33.32 | 618,200 | — | — |
| 2024-12-23 | $27.38 | $32.99 | 1,787,900 | — | — |
| 2024-12-20 | $26.79 | $32.27 | 6,331,200 | — | — |
| 2024-12-19 | $27.40 | $33.01 | 2,316,500 | — | — |
| 2024-12-18 | $27.56 | $33.20 | 2,499,900 | — | — |
| 2024-12-17 | $28.74 | $34.62 | 1,802,700 | — | — |
| 2024-12-16 | $29.02 | $34.96 | 1,528,500 | — | — |
| 2024-12-13 | $29.37 | $35.38 | 1,398,800 | — | — |
| 2024-12-12 | $29.53 | $35.45 | 1,663,400 | — | — |
| 2024-12-11 | $29.39 | $35.29 | 1,478,100 | — | — |
| 2024-12-10 | $29.54 | $35.47 | 1,535,800 | — | — |
| 2024-12-09 | $29.59 | $35.53 | 2,242,100 | — | — |
| 2024-12-06 | $29.53 | $35.45 | 2,392,100 | — | — |
| 2024-12-05 | $29.21 | $35.07 | 2,928,200 | — | — |
| 2024-12-04 | $29.80 | $35.78 | 1,629,300 | — | — |
| 2024-12-03 | $30.05 | $36.08 | 1,784,000 | — | — |
| 2024-12-02 | $30.28 | $36.36 | 3,032,600 | — | — |
| 2024-11-29 | $30.09 | $36.13 | 1,022,400 | — | — |
| 2024-11-27 | $30.01 | $36.03 | 2,384,600 | — | — |
| 2024-11-26 | $29.61 | $35.55 | 2,307,600 | — | — |
| 2024-11-25 | $29.60 | $35.54 | 2,503,900 | — | — |
| 2024-11-22 | $29.28 | $35.15 | 3,488,800 | — | — |
| 2024-11-21 | $28.81 | $34.59 | 1,492,800 | — | — |
| 2024-11-20 | $28.53 | $34.25 | 1,607,400 | — | — |
| 2024-11-19 | $28.24 | $33.91 | 1,812,200 | — | — |
| 2024-11-18 | $28.35 | $34.04 | 1,845,800 | — | — |
| 2024-11-15 | $28.24 | $33.91 | 2,372,600 | — | — |
| 2024-11-14 | $28.38 | $34.07 | 2,033,800 | — | — |
| 2024-11-13 | $28.63 | $34.37 | 1,137,100 | — | — |
| 2024-11-12 | $29.10 | $34.94 | 1,000,500 | — | — |
| 2024-11-11 | $29.39 | $35.29 | 1,145,500 | — | — |
| 2024-11-08 | $29.48 | $35.39 | 2,166,500 | — | — |
| 2024-11-07 | $29.05 | $34.88 | 2,566,800 | — | — |
| 2024-11-06 | $29.04 | $34.87 | 1,796,700 | — | — |
| 2024-11-05 | $28.17 | $33.82 | 2,007,900 | — | — |
| 2024-11-04 | $27.80 | $33.38 | 2,481,000 | — | — |
| 2024-11-01 | $28.28 | $33.95 | 3,189,100 | — | — |
| 2024-10-31 | $28.26 | $33.93 | 7,656,300 | — | — |
| 2024-10-30 | $28.26 | $33.93 | 8,780,100 | — | — |
| 2024-10-29 | $28.66 | $34.41 | 6,146,400 | — | — |
| 2024-10-28 | $30.35 | $36.44 | 4,588,200 | — | — |
| 2024-10-25 | $29.66 | $35.61 | 2,348,000 | — | — |
| 2024-10-24 | $30.04 | $36.07 | 2,350,200 | — | — |
| 2024-10-23 | $29.79 | $35.77 | 2,921,400 | — | — |
| 2024-10-22 | $29.53 | $35.45 | 1,612,500 | — | — |
| 2024-10-21 | $29.83 | $35.82 | 2,887,300 | — | — |
| 2024-10-18 | $30.10 | $36.14 | 2,600,200 | — | — |
| 2024-10-17 | $29.78 | $35.76 | 3,630,000 | — | — |
| 2024-10-16 | $29.48 | $35.39 | 2,020,100 | — | — |
| 2024-10-15 | $29.36 | $35.25 | 2,817,000 | — | — |
| 2024-10-14 | $29.52 | $35.44 | 1,974,400 | — | — |
| 2024-10-11 | $29.11 | $34.95 | 1,764,400 | — | — |
| 2024-10-10 | $28.54 | $34.27 | 1,784,000 | — | — |
| 2024-10-09 | $28.80 | $34.58 | 1,257,200 | — | — |
| 2024-10-08 | $28.72 | $34.48 | 2,365,500 | — | — |
| 2024-10-07 | $28.57 | $34.30 | 2,060,800 | — | — |
| 2024-10-04 | $28.79 | $34.57 | 1,511,400 | — | — |
| 2024-10-03 | $28.62 | $34.36 | 2,715,500 | — | — |
| 2024-10-02 | $29.00 | $34.82 | 1,455,300 | — | — |
| 2024-10-01 | $29.74 | $35.71 | 2,399,300 | — | — |
| 2024-09-30 | $29.59 | $35.53 | 1,563,100 | — | — |
| 2024-09-27 | $29.50 | $35.42 | 1,523,100 | — | — |
| 2024-09-26 | $29.55 | $35.48 | 1,611,900 | — | — |
| 2024-09-25 | $28.69 | $34.45 | 1,752,900 | — | — |
| 2024-09-24 | $29.21 | $35.07 | 2,759,900 | — | — |
| 2024-09-23 | $29.07 | $34.90 | 2,923,600 | — | — |
| 2024-09-20 | $30.11 | $36.15 | 4,885,400 | — | — |
| 2024-09-19 | $30.50 | $36.62 | 1,866,900 | — | — |
| 2024-09-18 | $29.86 | $35.85 | 1,691,000 | — | — |
| 2024-09-17 | $29.87 | $35.86 | 1,985,300 | — | — |
| 2024-09-16 | $30.41 | $36.51 | 1,503,400 | — | — |
| 2024-09-13 | $29.88 | $35.88 | 1,234,100 | — | — |
| 2024-09-12 | $29.57 | $35.38 | 1,327,000 | — | — |
| 2024-09-11 | $29.01 | $34.71 | 1,515,800 | — | — |
| 2024-09-10 | $29.30 | $35.06 | 2,162,500 | — | — |
| 2024-09-09 | $29.28 | $35.04 | 2,189,700 | — | — |
| 2024-09-06 | $29.07 | $34.78 | 1,591,400 | — | — |
| 2024-09-05 | $28.88 | $34.56 | 1,836,300 | — | — |
| 2024-09-04 | $28.87 | $34.55 | 3,597,300 | — | — |
| 2024-09-03 | $29.32 | $35.08 | 2,378,200 | — | — |
| 2024-08-30 | $29.93 | $35.81 | 1,916,100 | — | — |
| 2024-08-29 | $29.45 | $35.24 | 1,363,000 | — | — |
| 2024-08-28 | $29.36 | $35.13 | 1,879,900 | — | — |
| 2024-08-27 | $29.71 | $35.55 | 1,179,100 | — | — |
| 2024-08-26 | $29.62 | $35.44 | 1,234,300 | — | — |
| 2024-08-23 | $29.67 | $35.50 | 1,638,700 | — | — |
| 2024-08-22 | $29.13 | $34.86 | 1,492,800 | — | — |
| 2024-08-21 | $28.68 | $34.32 | 1,361,700 | — | — |
| 2024-08-20 | $28.23 | $33.78 | 1,158,500 | — | — |
| 2024-08-19 | $28.40 | $33.98 | 1,921,200 | — | — |
| 2024-08-16 | $28.57 | $34.19 | 1,214,300 | — | — |
| 2024-08-15 | $28.49 | $34.09 | 1,516,700 | — | — |
| 2024-08-14 | $28.18 | $33.72 | 2,253,100 | — | — |
| 2024-08-13 | $27.99 | $33.49 | 1,981,000 | — | — |
| 2024-08-12 | $28.03 | $33.54 | 1,776,400 | — | — |
| 2024-08-09 | $28.18 | $33.72 | 1,533,400 | — | — |
| 2024-08-08 | $28.14 | $33.67 | 2,100,200 | — | — |
| 2024-08-07 | $27.91 | $33.40 | 1,391,300 | — | — |
| 2024-08-06 | $28.27 | $33.83 | 2,010,900 | — | — |
| 2024-08-05 | $27.86 | $33.34 | 1,917,100 | — | — |
| 2024-08-02 | $28.92 | $34.61 | 2,285,500 | — | — |
| 2024-08-01 | $29.55 | $35.36 | 2,777,200 | — | — |
| 2024-07-31 | $30.10 | $36.02 | 4,468,000 | — | — |
| 2024-07-30 | $29.09 | $34.81 | 7,942,900 | — | — |
| 2024-07-29 | $28.01 | $33.52 | 2,877,500 | — | — |
| 2024-07-26 | $27.88 | $33.36 | 1,667,400 | — | — |
| 2024-07-25 | $27.29 | $32.65 | 1,957,400 | — | — |
| 2024-07-24 | $27.32 | $32.69 | 2,220,200 | — | — |
| 2024-07-23 | $27.70 | $33.15 | 2,505,300 | — | — |
| 2024-07-22 | $27.77 | $33.23 | 2,279,700 | — | — |
| 2024-07-19 | $27.83 | $33.30 | 1,502,300 | — | — |
| 2024-07-18 | $27.97 | $33.47 | 1,220,300 | — | — |
| 2024-07-17 | $28.08 | $33.60 | 1,816,900 | — | — |
| 2024-07-16 | $27.94 | $33.43 | 1,920,600 | — | — |
| 2024-07-15 | $27.30 | $32.67 | 1,955,100 | — | — |
| 2024-07-12 | $27.52 | $32.93 | 2,402,000 | — | — |
| 2024-07-11 | $26.95 | $32.25 | 2,673,800 | — | — |
| 2024-07-10 | $26.54 | $31.76 | 3,948,200 | — | — |
| 2024-07-09 | $25.34 | $30.32 | 1,929,000 | — | — |
| 2024-07-08 | $25.48 | $30.49 | 2,068,900 | — | — |
| 2024-07-05 | $25.27 | $30.24 | 4,727,600 | — | — |
| 2024-07-03 | $25.67 | $30.72 | 1,243,800 | — | — |
| 2024-07-02 | $25.85 | $30.93 | 3,086,700 | — | — |
| 2024-07-01 | $25.90 | $30.99 | 1,842,700 | — | — |
| 2024-06-28 | $26.21 | $31.36 | 6,645,600 | — | — |
| 2024-06-27 | $26.26 | $31.42 | 3,221,800 | — | — |
| 2024-06-26 | $26.86 | $32.14 | 1,869,500 | — | — |
| 2024-06-25 | $27.12 | $32.45 | 1,884,700 | — | — |
| 2024-06-24 | $27.66 | $33.10 | 1,875,500 | — | — |
| 2024-06-21 | $27.05 | $32.37 | 3,368,400 | — | — |
| 2024-06-20 | $27.37 | $32.75 | 1,999,200 | — | — |
| 2024-06-18 | $27.58 | $33.00 | 1,448,200 | — | — |
| 2024-06-17 | $27.61 | $33.04 | 2,240,600 | — | — |
| 2024-06-14 | $27.27 | $32.63 | 2,282,600 | — | — |
| 2024-06-13 | $27.52 | $32.81 | 2,246,300 | — | — |
| 2024-06-12 | $28.10 | $33.50 | 2,540,400 | — | — |
| 2024-06-11 | $27.85 | $33.20 | 4,384,800 | — | — |
| 2024-06-10 | $27.07 | $32.27 | 1,798,000 | — | — |
| 2024-06-07 | $27.31 | $32.56 | 2,454,100 | — | — |
| 2024-06-06 | $27.22 | $32.45 | 3,267,600 | — | — |
| 2024-06-05 | $28.15 | $33.56 | 1,762,900 | — | — |
| 2024-06-04 | $27.78 | $33.12 | 2,075,100 | — | — |
| 2024-06-03 | $27.79 | $33.13 | 3,358,800 | — | — |
| 2024-05-31 | $28.32 | $33.76 | 2,958,100 | — | — |
| 2024-05-30 | $27.44 | $32.71 | 1,803,100 | — | — |
| 2024-05-29 | $27.19 | $32.42 | 1,677,800 | — | — |
| 2024-05-28 | $27.63 | $32.94 | 2,005,300 | — | — |
| 2024-05-24 | $27.99 | $33.37 | 1,245,300 | — | — |
| 2024-05-23 | $27.48 | $32.76 | 1,310,800 | — | — |
| 2024-05-22 | $27.75 | $33.08 | 1,412,300 | — | — |
| 2024-05-21 | $27.70 | $33.02 | 3,877,700 | — | — |
| 2024-05-20 | $27.29 | $32.54 | 4,645,400 | — | — |
| 2024-05-17 | $28.13 | $33.54 | 1,424,600 | — | — |
| 2024-05-16 | $28.04 | $33.43 | 1,116,700 | — | — |
| 2024-05-15 | $28.06 | $33.45 | 2,278,500 | — | — |
| 2024-05-14 | $28.48 | $33.95 | 1,714,200 | — | — |
| 2024-05-13 | $28.07 | $33.47 | 2,024,100 | — | — |
| 2024-05-10 | $27.79 | $33.13 | 1,441,400 | — | — |
| 2024-05-09 | $27.93 | $33.30 | 1,541,000 | — | — |
| 2024-05-08 | $27.68 | $33.00 | 2,114,600 | — | — |
| 2024-05-07 | $27.38 | $32.64 | 2,302,100 | — | — |
| 2024-05-06 | $27.19 | $32.42 | 2,028,400 | — | — |
| 2024-05-03 | $27.09 | $32.30 | 3,181,000 | — | — |
| 2024-05-02 | $26.86 | $32.02 | 3,856,900 | — | — |
| 2024-05-01 | $26.04 | $31.05 | 4,579,000 | — | — |
| 2024-04-30 | $25.85 | $30.82 | 8,593,300 | — | — |
| 2024-04-29 | $27.83 | $33.18 | 3,011,600 | — | — |
| 2024-04-26 | $27.53 | $32.82 | 2,320,400 | — | — |
| 2024-04-25 | $27.30 | $32.55 | 1,815,600 | — | — |
| 2024-04-24 | $27.41 | $32.68 | 2,308,100 | — | — |
| 2024-04-23 | $27.08 | $32.29 | 1,943,500 | — | — |
| 2024-04-22 | $27.39 | $32.66 | 2,042,900 | — | — |
| 2024-04-19 | $27.35 | $32.61 | 2,249,900 | — | — |
| 2024-04-18 | $27.21 | $32.44 | 2,549,300 | — | — |
| 2024-04-17 | $27.09 | $32.30 | 1,969,200 | — | — |
| 2024-04-16 | $27.42 | $32.69 | 1,959,900 | — | — |
| 2024-04-15 | $27.57 | $32.87 | 1,547,900 | — | — |
| 2024-04-12 | $27.78 | $33.12 | 1,701,000 | — | — |
| 2024-04-11 | $28.43 | $33.90 | 1,778,300 | — | — |
| 2024-04-10 | $28.74 | $34.26 | 2,947,100 | — | — |
| 2024-04-09 | $29.40 | $35.05 | 2,914,500 | — | — |
| 2024-04-08 | $28.80 | $34.34 | 1,951,800 | — | — |
| 2024-04-05 | $28.62 | $34.12 | 2,078,500 | — | — |
| 2024-04-04 | $28.65 | $34.16 | 3,231,700 | — | — |
| 2024-04-03 | $28.23 | $33.66 | 2,887,100 | — | — |
| 2024-04-02 | $28.39 | $33.85 | 1,949,900 | — | — |
| 2024-04-01 | $28.67 | $34.18 | 2,757,000 | — | — |
| 2024-03-28 | $29.18 | $34.79 | 2,342,200 | — | — |
| 2024-03-27 | $29.09 | $34.68 | 2,976,800 | — | — |
| 2024-03-26 | $28.90 | $34.46 | 3,546,700 | — | — |
| 2024-03-25 | $28.66 | $34.17 | 3,814,500 | — | — |
| 2024-03-22 | $28.22 | $33.64 | 2,755,300 | — | — |
| 2024-03-21 | $28.03 | $33.42 | 2,597,400 | — | — |
| 2024-03-20 | $27.27 | $32.51 | 1,755,300 | — | — |
| 2024-03-19 | $27.21 | $32.44 | 2,638,200 | — | — |
| 2024-03-18 | $27.11 | $32.32 | 2,808,800 | — | — |
| 2024-03-15 | $27.64 | $32.95 | 4,494,300 | — | — |
| 2024-03-14 | $27.79 | $33.13 | 3,384,100 | — | — |
| 2024-03-13 | $28.37 | $33.70 | 4,042,100 | — | — |
| 2024-03-12 | $27.83 | $33.06 | 3,659,100 | — | — |
| 2024-03-11 | $27.38 | $32.53 | 2,054,900 | — | — |
| 2024-03-08 | $27.36 | $32.50 | 2,641,800 | — | — |
| 2024-03-07 | $26.78 | $31.82 | 2,701,600 | — | — |
| 2024-03-06 | $26.05 | $30.95 | 2,263,800 | — | — |
| 2024-03-05 | $26.00 | $30.89 | 2,372,800 | — | — |
| 2024-03-04 | $25.50 | $30.29 | 1,884,000 | — | — |
| 2024-03-01 | $25.48 | $30.27 | 3,363,700 | — | — |
| 2024-02-29 | $25.95 | $30.83 | 3,707,100 | — | — |
| 2024-02-28 | $26.08 | $30.98 | 2,741,200 | — | — |
| 2024-02-27 | $26.06 | $30.96 | 2,228,300 | — | — |
| 2024-02-26 | $26.37 | $31.33 | 2,180,900 | — | — |
| 2024-02-23 | $26.40 | $31.36 | 1,922,600 | — | — |
| 2024-02-22 | $26.65 | $31.66 | 4,152,100 | — | — |
| 2024-02-21 | $26.22 | $31.15 | 5,202,200 | — | — |
| 2024-02-20 | $24.74 | $29.39 | 5,026,700 | — | — |
| 2024-02-16 | $24.67 | $29.31 | 3,403,300 | — | — |
| 2024-02-15 | $24.87 | $29.55 | 3,266,300 | — | — |
| 2024-02-14 | $24.72 | $29.37 | 2,902,000 | — | — |
| 2024-02-13 | $24.35 | $28.93 | 3,764,700 | — | — |
| 2024-02-12 | $25.24 | $29.99 | 3,824,100 | — | — |
| 2024-02-09 | $24.77 | $29.43 | 3,567,400 | — | — |
| 2024-02-08 | $25.04 | $29.75 | 2,563,400 | — | — |
| 2024-02-07 | $24.96 | $29.65 | 3,102,800 | — | — |
| 2024-02-06 | $24.79 | $29.45 | 2,791,300 | — | — |
| 2024-02-05 | $25.25 | $30.00 | 2,374,400 | — | — |
| 2024-02-02 | $25.37 | $30.14 | 2,294,900 | — | — |
| 2024-02-01 | $25.75 | $30.59 | 2,974,900 | — | — |
| 2024-01-31 | $25.51 | $30.31 | 2,574,300 | — | — |
| 2024-01-30 | $25.92 | $30.79 | 1,843,500 | — | — |
| 2024-01-29 | $25.91 | $30.78 | 1,360,400 | — | — |
| 2024-01-26 | $25.95 | $30.83 | 1,822,300 | — | — |
| 2024-01-25 | $26.15 | $31.07 | 4,403,600 | — | — |
| 2024-01-24 | $25.32 | $30.08 | 1,945,100 | — | — |
| 2024-01-23 | $25.35 | $30.12 | 1,246,200 | — | — |
| 2024-01-22 | $25.33 | $30.09 | 3,021,700 | — | — |
| 2024-01-19 | $25.24 | $29.99 | 3,736,900 | — | — |
| 2024-01-18 | $25.15 | $29.88 | 2,704,800 | — | — |
| 2024-01-17 | $25.49 | $30.28 | 2,966,100 | — | — |
| 2024-01-16 | $25.64 | $30.46 | 1,932,400 | — | — |
| 2024-01-12 | $25.70 | $30.53 | 2,168,800 | — | — |
| 2024-01-11 | $25.75 | $30.59 | 1,974,200 | — | — |
| 2024-01-10 | $25.82 | $30.67 | 3,057,200 | — | — |
| 2024-01-09 | $26.10 | $31.01 | 2,647,000 | — | — |
| 2024-01-08 | $26.25 | $31.19 | 4,951,900 | — | — |
| 2024-01-05 | $25.74 | $30.58 | 4,698,100 | — | — |
| 2024-01-04 | $25.07 | $29.78 | 3,613,800 | — | — |
| 2024-01-03 | $24.83 | $29.50 | 3,361,600 | — | — |
| 2024-01-02 | $24.88 | $29.56 | 2,774,500 | — | — |