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
- 1988-01-26 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 | $24.58 | $41.14 | 4,551,500 | — | — |
| 2024-12-30 | $24.00 | $40.17 | 3,760,000 | — | — |
| 2024-12-27 | $23.87 | $39.95 | 2,922,100 | — | — |
| 2024-12-26 | $24.08 | $40.31 | 2,239,400 | — | — |
| 2024-12-24 | $24.27 | $40.62 | 1,457,900 | — | — |
| 2024-12-23 | $24.28 | $40.64 | 4,802,000 | — | — |
| 2024-12-20 | $24.07 | $40.29 | 8,033,700 | — | — |
| 2024-12-19 | $23.88 | $39.97 | 4,697,800 | — | — |
| 2024-12-18 | $24.28 | $40.64 | 4,187,600 | — | — |
| 2024-12-17 | $25.44 | $42.58 | 4,264,400 | — | — |
| 2024-12-16 | $25.84 | $43.25 | 4,009,800 | — | — |
| 2024-12-13 | $26.79 | $44.84 | 3,140,800 | — | — |
| 2024-12-12 | $26.66 | $44.62 | 3,671,200 | — | — |
| 2024-12-11 | $26.77 | $44.81 | 5,571,800 | — | — |
| 2024-12-10 | $25.82 | $43.22 | 4,383,400 | — | — |
| 2024-12-09 | $26.01 | $43.54 | 5,160,700 | — | — |
| 2024-12-06 | $25.58 | $42.82 | 3,238,300 | — | — |
| 2024-12-05 | $25.61 | $42.87 | 4,612,700 | — | — |
| 2024-12-04 | $26.72 | $44.37 | 3,423,100 | — | — |
| 2024-12-03 | $27.58 | $45.80 | 4,220,800 | — | — |
| 2024-12-02 | $27.58 | $45.80 | 7,008,300 | — | — |
| 2024-11-29 | $26.46 | $43.94 | 6,004,600 | — | — |
| 2024-11-27 | $25.73 | $42.73 | 4,165,300 | — | — |
| 2024-11-26 | $25.40 | $42.18 | 4,273,100 | — | — |
| 2024-11-25 | $26.23 | $43.56 | 6,762,100 | — | — |
| 2024-11-22 | $26.03 | $43.23 | 3,653,400 | — | — |
| 2024-11-21 | $26.05 | $43.26 | 4,545,200 | — | — |
| 2024-11-20 | $25.44 | $42.25 | 5,157,300 | — | — |
| 2024-11-19 | $25.39 | $42.16 | 3,299,400 | — | — |
| 2024-11-18 | $25.81 | $42.86 | 3,066,600 | — | — |
| 2024-11-15 | $26.38 | $43.81 | 3,413,700 | — | — |
| 2024-11-14 | $26.32 | $43.71 | 3,367,900 | — | — |
| 2024-11-13 | $26.12 | $43.38 | 5,096,100 | — | — |
| 2024-11-12 | $25.86 | $42.94 | 7,630,300 | — | — |
| 2024-11-11 | $28.03 | $46.55 | 3,444,900 | — | — |
| 2024-11-08 | $27.73 | $46.05 | 3,727,900 | — | — |
| 2024-11-07 | $28.34 | $47.06 | 5,269,700 | — | — |
| 2024-11-06 | $27.59 | $45.82 | 5,560,800 | — | — |
| 2024-11-05 | $28.08 | $46.63 | 3,094,900 | — | — |
| 2024-11-04 | $28.33 | $47.05 | 7,448,600 | — | — |
| 2024-11-01 | $26.89 | $44.66 | 2,132,200 | — | — |
| 2024-10-31 | $26.76 | $44.44 | 3,314,600 | — | — |
| 2024-10-30 | $27.17 | $45.12 | 3,044,500 | — | — |
| 2024-10-29 | $26.69 | $44.32 | 2,975,100 | — | — |
| 2024-10-28 | $27.25 | $45.25 | 2,805,300 | — | — |
| 2024-10-25 | $26.94 | $44.74 | 3,651,000 | — | — |
| 2024-10-24 | $26.71 | $44.36 | 4,805,300 | — | — |
| 2024-10-23 | $26.47 | $43.96 | 3,377,400 | — | — |
| 2024-10-22 | $26.44 | $43.91 | 2,152,600 | — | — |
| 2024-10-21 | $26.02 | $43.21 | 2,155,600 | — | — |
| 2024-10-18 | $26.26 | $43.61 | 3,322,800 | — | — |
| 2024-10-17 | $25.97 | $43.13 | 3,606,300 | — | — |
| 2024-10-16 | $26.06 | $43.28 | 3,569,400 | — | — |
| 2024-10-15 | $25.53 | $42.40 | 3,849,300 | — | — |
| 2024-10-14 | $26.15 | $43.43 | 3,934,500 | — | — |
| 2024-10-11 | $26.16 | $43.44 | 3,071,100 | — | — |
| 2024-10-10 | $26.39 | $43.82 | 6,713,600 | — | — |
| 2024-10-09 | $25.27 | $41.96 | 5,241,800 | — | — |
| 2024-10-08 | $25.81 | $42.86 | 5,658,300 | — | — |
| 2024-10-07 | $25.74 | $42.75 | 5,197,600 | — | — |
| 2024-10-04 | $26.93 | $44.72 | 2,025,700 | — | — |
| 2024-10-03 | $26.79 | $44.49 | 2,951,100 | — | — |
| 2024-10-02 | $27.10 | $45.00 | 3,115,100 | — | — |
| 2024-10-01 | $27.05 | $44.92 | 3,565,600 | — | — |
| 2024-09-30 | $26.78 | $44.47 | 3,106,000 | — | — |
| 2024-09-27 | $27.02 | $44.87 | 3,531,000 | — | — |
| 2024-09-26 | $26.53 | $44.06 | 5,848,300 | — | — |
| 2024-09-25 | $25.35 | $42.10 | 3,006,200 | — | — |
| 2024-09-24 | $25.60 | $42.51 | 4,387,000 | — | — |
| 2024-09-23 | $25.34 | $42.08 | 4,679,700 | — | — |
| 2024-09-20 | $25.56 | $42.45 | 12,540,200 | — | — |
| 2024-09-19 | $26.73 | $44.39 | 5,572,600 | — | — |
| 2024-09-18 | $25.88 | $42.98 | 3,217,300 | — | — |
| 2024-09-17 | $25.65 | $42.60 | 3,000,800 | — | — |
| 2024-09-16 | $25.43 | $42.23 | 4,680,600 | — | — |
| 2024-09-13 | $26.39 | $43.82 | 5,898,500 | — | — |
| 2024-09-12 | $25.18 | $41.82 | 2,962,900 | — | — |
| 2024-09-11 | $24.89 | $41.33 | 4,453,700 | — | — |
| 2024-09-10 | $24.54 | $40.75 | 6,005,900 | — | — |
| 2024-09-09 | $25.06 | $41.62 | 4,315,700 | — | — |
| 2024-09-06 | $25.58 | $42.48 | 5,410,000 | — | — |
| 2024-09-05 | $26.55 | $44.09 | 2,998,400 | — | — |
| 2024-09-04 | $27.36 | $45.09 | 2,873,900 | — | — |
| 2024-09-03 | $27.45 | $45.24 | 4,333,200 | — | — |
| 2024-08-30 | $28.57 | $47.08 | 3,682,600 | — | — |
| 2024-08-29 | $28.61 | $47.15 | 3,149,400 | — | — |
| 2024-08-28 | $28.66 | $47.23 | 2,582,200 | — | — |
| 2024-08-27 | $28.89 | $47.61 | 2,452,200 | — | — |
| 2024-08-26 | $28.65 | $47.21 | 2,257,100 | — | — |
| 2024-08-23 | $28.52 | $47.00 | 1,964,500 | — | — |
| 2024-08-22 | $27.80 | $45.81 | 2,152,400 | — | — |
| 2024-08-21 | $27.92 | $46.01 | 2,858,600 | — | — |
| 2024-08-20 | $27.26 | $44.92 | 2,772,500 | — | — |
| 2024-08-19 | $27.95 | $46.06 | 3,087,700 | — | — |
| 2024-08-16 | $27.72 | $45.68 | 3,367,900 | — | — |
| 2024-08-15 | $27.70 | $45.65 | 2,941,800 | — | — |
| 2024-08-14 | $27.64 | $45.55 | 2,632,700 | — | — |
| 2024-08-13 | $28.10 | $46.31 | 3,679,800 | — | — |
| 2024-08-12 | $27.36 | $45.09 | 3,164,400 | — | — |
| 2024-08-09 | $27.05 | $44.58 | 3,980,300 | — | — |
| 2024-08-08 | $26.82 | $44.20 | 4,564,900 | — | — |
| 2024-08-07 | $26.60 | $43.83 | 5,303,900 | — | — |
| 2024-08-06 | $26.99 | $44.48 | 3,557,200 | — | — |
| 2024-08-05 | $26.52 | $43.70 | 4,414,900 | — | — |
| 2024-08-02 | $27.38 | $45.12 | 3,921,500 | — | — |
| 2024-08-01 | $28.86 | $47.56 | 2,416,700 | — | — |
| 2024-07-31 | $29.77 | $49.06 | 2,858,800 | — | — |
| 2024-07-30 | $29.57 | $48.73 | 2,076,300 | — | — |
| 2024-07-29 | $29.21 | $48.14 | 2,282,800 | — | — |
| 2024-07-26 | $29.57 | $48.73 | 2,132,200 | — | — |
| 2024-07-25 | $29.30 | $48.28 | 2,924,600 | — | — |
| 2024-07-24 | $28.56 | $47.06 | 2,436,000 | — | — |
| 2024-07-23 | $28.67 | $47.25 | 2,453,600 | — | — |
| 2024-07-22 | $29.39 | $48.43 | 2,242,700 | — | — |
| 2024-07-19 | $29.64 | $48.84 | 2,600,500 | — | — |
| 2024-07-18 | $29.83 | $49.16 | 3,671,400 | — | — |
| 2024-07-17 | $30.61 | $50.44 | 5,437,000 | — | — |
| 2024-07-16 | $29.78 | $49.07 | 3,543,700 | — | — |
| 2024-07-15 | $28.85 | $47.54 | 3,327,200 | — | — |
| 2024-07-12 | $28.39 | $46.78 | 2,903,100 | — | — |
| 2024-07-11 | $28.09 | $46.29 | 4,007,100 | — | — |
| 2024-07-10 | $26.83 | $44.21 | 2,995,800 | — | — |
| 2024-07-09 | $26.91 | $44.35 | 4,588,200 | — | — |
| 2024-07-08 | $27.06 | $44.59 | 4,692,400 | — | — |
| 2024-07-05 | $27.18 | $44.79 | 5,607,200 | — | — |
| 2024-07-03 | $27.55 | $45.40 | 2,002,100 | — | — |
| 2024-07-02 | $27.77 | $45.76 | 3,523,800 | — | — |
| 2024-07-01 | $27.96 | $46.08 | 3,379,400 | — | — |
| 2024-06-28 | $28.90 | $47.62 | 6,829,000 | — | — |
| 2024-06-27 | $29.52 | $48.65 | 4,120,100 | — | — |
| 2024-06-26 | $29.60 | $48.78 | 3,739,400 | — | — |
| 2024-06-25 | $29.36 | $48.38 | 5,699,900 | — | — |
| 2024-06-24 | $29.11 | $47.97 | 6,406,700 | — | — |
| 2024-06-21 | $27.80 | $45.81 | 14,773,800 | — | — |
| 2024-06-20 | $27.72 | $45.68 | 4,604,300 | — | — |
| 2024-06-18 | $27.16 | $44.76 | 3,803,700 | — | — |
| 2024-06-17 | $26.90 | $44.33 | 3,454,000 | — | — |
| 2024-06-14 | $27.16 | $44.76 | 3,817,900 | — | — |
| 2024-06-13 | $27.58 | $45.45 | 3,223,100 | — | — |
| 2024-06-12 | $28.08 | $46.27 | 3,644,000 | — | — |
| 2024-06-11 | $28.29 | $46.62 | 4,447,900 | — | — |
| 2024-06-10 | $28.76 | $47.39 | 5,157,100 | — | — |
| 2024-06-07 | $28.28 | $46.60 | 3,839,400 | — | — |
| 2024-06-06 | $29.06 | $47.89 | 3,171,300 | — | — |
| 2024-06-05 | $29.14 | $47.67 | 3,292,600 | — | — |
| 2024-06-04 | $29.75 | $48.67 | 3,174,700 | — | — |
| 2024-06-03 | $30.59 | $50.05 | 3,771,800 | — | — |
| 2024-05-31 | $30.93 | $50.60 | 6,780,900 | — | — |
| 2024-05-30 | $30.06 | $49.18 | 5,598,600 | — | — |
| 2024-05-29 | $29.78 | $48.72 | 4,085,200 | — | — |
| 2024-05-28 | $31.13 | $50.93 | 4,129,700 | — | — |
| 2024-05-24 | $30.98 | $50.68 | 2,759,900 | — | — |
| 2024-05-23 | $31.04 | $50.78 | 2,987,300 | — | — |
| 2024-05-22 | $31.75 | $51.94 | 4,531,100 | — | — |
| 2024-05-21 | $30.86 | $50.49 | 3,378,300 | — | — |
| 2024-05-20 | $30.78 | $50.36 | 4,018,600 | — | — |
| 2024-05-17 | $30.61 | $50.08 | 2,375,000 | — | — |
| 2024-05-16 | $30.77 | $50.34 | 3,965,800 | — | — |
| 2024-05-15 | $30.21 | $49.42 | 3,069,300 | — | — |
| 2024-05-14 | $30.08 | $49.21 | 3,642,800 | — | — |
| 2024-05-13 | $29.46 | $48.20 | 2,796,900 | — | — |
| 2024-05-10 | $29.43 | $48.15 | 2,775,200 | — | — |
| 2024-05-09 | $29.89 | $48.90 | 3,286,700 | — | — |
| 2024-05-08 | $29.57 | $48.38 | 3,194,800 | — | — |
| 2024-05-07 | $29.88 | $48.88 | 5,205,200 | — | — |
| 2024-05-06 | $29.04 | $47.51 | 5,491,400 | — | — |
| 2024-05-03 | $28.68 | $46.92 | 5,229,100 | — | — |
| 2024-05-02 | $28.41 | $46.48 | 12,581,700 | — | — |
| 2024-05-01 | $29.93 | $48.97 | 10,024,100 | — | — |
| 2024-04-30 | $31.39 | $51.36 | 7,773,700 | — | — |
| 2024-04-29 | $30.86 | $50.49 | 3,972,800 | — | — |
| 2024-04-26 | $30.25 | $49.49 | 2,670,300 | — | — |
| 2024-04-25 | $30.28 | $49.54 | 4,689,000 | — | — |
| 2024-04-24 | $30.49 | $49.88 | 3,509,300 | — | — |
| 2024-04-23 | $30.41 | $49.75 | 3,935,600 | — | — |
| 2024-04-22 | $30.74 | $50.29 | 2,930,300 | — | — |
| 2024-04-19 | $31.00 | $50.72 | 2,951,300 | — | — |
| 2024-04-18 | $30.47 | $49.85 | 3,411,200 | — | — |
| 2024-04-17 | $30.29 | $49.56 | 3,003,400 | — | — |
| 2024-04-16 | $30.42 | $49.77 | 3,561,400 | — | — |
| 2024-04-15 | $30.96 | $50.65 | 3,363,300 | — | — |
| 2024-04-12 | $31.12 | $50.91 | 3,564,300 | — | — |
| 2024-04-11 | $32.08 | $52.48 | 3,736,200 | — | — |
| 2024-04-10 | $32.68 | $53.47 | 4,164,000 | — | — |
| 2024-04-09 | $33.31 | $54.50 | 3,995,800 | — | — |
| 2024-04-08 | $32.56 | $53.27 | 3,626,700 | — | — |
| 2024-04-05 | $32.95 | $53.91 | 4,266,600 | — | — |
| 2024-04-04 | $32.78 | $53.63 | 5,200,300 | — | — |
| 2024-04-03 | $32.55 | $53.25 | 3,258,900 | — | — |
| 2024-04-02 | $32.11 | $52.53 | 4,546,100 | — | — |
| 2024-04-01 | $32.43 | $53.06 | 4,939,900 | — | — |
| 2024-03-28 | $32.46 | $53.11 | 7,077,900 | — | — |
| 2024-03-27 | $32.01 | $52.37 | 4,885,600 | — | — |
| 2024-03-26 | $30.50 | $49.90 | 5,368,800 | — | — |
| 2024-03-25 | $31.29 | $51.19 | 3,864,300 | — | — |
| 2024-03-22 | $31.18 | $51.01 | 4,087,400 | — | — |
| 2024-03-21 | $32.04 | $52.42 | 3,311,100 | — | — |
| 2024-03-20 | $32.27 | $52.79 | 3,562,200 | — | — |
| 2024-03-19 | $32.16 | $52.61 | 3,276,400 | — | — |
| 2024-03-18 | $32.22 | $52.71 | 4,053,400 | — | — |
| 2024-03-15 | $32.10 | $52.52 | 9,151,300 | — | — |
| 2024-03-14 | $31.63 | $51.75 | 5,022,800 | — | — |
| 2024-03-13 | $31.95 | $52.27 | 3,743,100 | — | — |
| 2024-03-12 | $31.36 | $51.31 | 3,321,700 | — | — |
| 2024-03-11 | $31.65 | $51.78 | 3,710,200 | — | — |
| 2024-03-08 | $31.59 | $51.68 | 3,037,400 | — | — |
| 2024-03-07 | $31.93 | $52.24 | 4,050,800 | — | — |
| 2024-03-06 | $31.45 | $51.45 | 3,406,000 | — | — |
| 2024-03-05 | $31.24 | $50.77 | 5,022,400 | — | — |
| 2024-03-04 | $31.29 | $50.85 | 6,875,200 | — | — |
| 2024-03-01 | $31.63 | $51.40 | 7,706,100 | — | — |
| 2024-02-29 | $31.16 | $50.64 | 9,124,900 | — | — |
| 2024-02-28 | $30.89 | $50.20 | 6,601,300 | — | — |
| 2024-02-27 | $31.22 | $50.73 | 4,620,400 | — | — |
| 2024-02-26 | $31.64 | $51.42 | 4,272,200 | — | — |
| 2024-02-23 | $31.48 | $51.16 | 6,119,500 | — | — |
| 2024-02-22 | $32.22 | $52.36 | 11,504,500 | — | — |
| 2024-02-21 | $30.23 | $49.12 | 6,313,400 | — | — |
| 2024-02-20 | $30.36 | $49.34 | 5,996,900 | — | — |
| 2024-02-16 | $30.55 | $49.64 | 5,131,800 | — | — |
| 2024-02-15 | $30.14 | $48.98 | 6,094,200 | — | — |
| 2024-02-14 | $29.55 | $48.02 | 6,270,800 | — | — |
| 2024-02-13 | $29.51 | $47.95 | 5,051,500 | — | — |
| 2024-02-12 | $30.59 | $49.71 | 5,199,300 | — | — |
| 2024-02-09 | $29.92 | $48.62 | 5,869,700 | — | — |
| 2024-02-08 | $30.09 | $48.90 | 3,503,900 | — | — |
| 2024-02-07 | $30.37 | $49.35 | 5,200,400 | — | — |
| 2024-02-06 | $30.35 | $49.32 | 5,356,300 | — | — |
| 2024-02-05 | $29.93 | $48.64 | 5,056,900 | — | — |
| 2024-02-02 | $30.86 | $50.15 | 4,420,300 | — | — |
| 2024-02-01 | $30.87 | $50.16 | 8,121,700 | — | — |
| 2024-01-31 | $30.71 | $49.90 | 5,742,200 | — | — |
| 2024-01-30 | $31.78 | $51.64 | 4,111,400 | — | — |
| 2024-01-29 | $32.12 | $52.20 | 3,622,100 | — | — |
| 2024-01-26 | $32.23 | $52.38 | 3,570,600 | — | — |
| 2024-01-25 | $32.05 | $52.08 | 3,341,400 | — | — |
| 2024-01-24 | $31.96 | $51.94 | 3,972,600 | — | — |
| 2024-01-23 | $32.21 | $52.34 | 4,803,600 | — | — |
| 2024-01-22 | $32.00 | $52.00 | 5,460,500 | — | — |
| 2024-01-19 | $32.10 | $52.16 | 6,090,600 | — | — |
| 2024-01-18 | $32.12 | $52.20 | 6,601,300 | — | — |
| 2024-01-17 | $31.62 | $51.38 | 5,134,800 | — | — |
| 2024-01-16 | $32.37 | $52.60 | 4,792,800 | — | — |
| 2024-01-12 | $32.78 | $53.27 | 6,683,700 | — | — |
| 2024-01-11 | $33.37 | $54.23 | 5,894,100 | — | — |
| 2024-01-10 | $33.67 | $54.72 | 4,019,100 | — | — |
| 2024-01-09 | $34.19 | $55.56 | 5,249,300 | — | — |
| 2024-01-08 | $35.39 | $57.51 | 4,299,800 | — | — |
| 2024-01-05 | $35.52 | $57.72 | 6,485,500 | — | — |
| 2024-01-04 | $35.72 | $58.05 | 4,479,900 | — | — |
| 2024-01-03 | $36.65 | $59.56 | 3,640,400 | — | — |
| 2024-01-02 | $36.48 | $59.28 | 3,820,200 | — | — |