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
- 1991-08-07 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 | $23.71 | $29.47 | 1,552,000 | — | — |
| 2024-12-30 | $23.65 | $29.39 | 868,000 | — | — |
| 2024-12-27 | $23.69 | $29.44 | 846,500 | — | — |
| 2024-12-26 | $24.00 | $29.83 | 1,290,600 | — | — |
| 2024-12-24 | $23.82 | $29.60 | 720,700 | — | — |
| 2024-12-23 | $23.68 | $29.43 | 1,265,100 | — | — |
| 2024-12-20 | $23.66 | $29.41 | 5,682,400 | — | — |
| 2024-12-19 | $23.32 | $28.98 | 2,080,400 | — | — |
| 2024-12-18 | $23.38 | $29.06 | 1,607,900 | — | — |
| 2024-12-17 | $24.29 | $30.19 | 1,282,800 | — | — |
| 2024-12-16 | $24.70 | $30.70 | 1,471,100 | — | — |
| 2024-12-13 | $24.55 | $30.51 | 2,152,500 | — | — |
| 2024-12-12 | $24.86 | $30.90 | 1,347,500 | — | — |
| 2024-12-11 | $24.81 | $30.84 | 1,649,600 | — | — |
| 2024-12-10 | $24.57 | $30.54 | 1,390,500 | — | — |
| 2024-12-09 | $24.63 | $30.61 | 2,063,400 | — | — |
| 2024-12-06 | $25.52 | $31.72 | 1,007,700 | — | — |
| 2024-12-05 | $25.70 | $31.94 | 1,432,900 | — | — |
| 2024-12-04 | $25.63 | $31.85 | 1,152,900 | — | — |
| 2024-12-03 | $25.93 | $32.23 | 1,306,700 | — | — |
| 2024-12-02 | $26.03 | $32.35 | 1,258,100 | — | — |
| 2024-11-29 | $26.26 | $32.64 | 592,000 | — | — |
| 2024-11-27 | $26.11 | $32.45 | 1,012,500 | — | — |
| 2024-11-26 | $26.11 | $32.45 | 1,238,200 | — | — |
| 2024-11-25 | $26.33 | $32.72 | 2,690,300 | — | — |
| 2024-11-22 | $25.50 | $31.69 | 1,266,500 | — | — |
| 2024-11-21 | $24.97 | $31.03 | 875,800 | — | — |
| 2024-11-20 | $24.73 | $30.74 | 1,050,000 | — | — |
| 2024-11-19 | $24.57 | $30.54 | 1,227,500 | — | — |
| 2024-11-18 | $24.79 | $30.81 | 969,000 | — | — |
| 2024-11-15 | $24.91 | $30.96 | 1,168,000 | — | — |
| 2024-11-14 | $24.60 | $30.57 | 1,305,700 | — | — |
| 2024-11-13 | $24.69 | $30.69 | 1,334,900 | — | — |
| 2024-11-12 | $24.95 | $31.01 | 1,277,200 | — | — |
| 2024-11-11 | $24.91 | $30.96 | 1,401,300 | — | — |
| 2024-11-08 | $24.46 | $30.40 | 1,698,800 | — | — |
| 2024-11-07 | $24.56 | $30.52 | 2,415,100 | — | — |
| 2024-11-06 | $24.82 | $30.69 | 2,902,600 | — | — |
| 2024-11-05 | $23.85 | $29.49 | 3,366,300 | — | — |
| 2024-11-04 | $23.52 | $29.08 | 2,691,800 | — | — |
| 2024-11-01 | $23.56 | $29.13 | 3,860,500 | — | — |
| 2024-10-31 | $25.04 | $30.96 | 1,512,100 | — | — |
| 2024-10-30 | $25.36 | $31.35 | 1,442,700 | — | — |
| 2024-10-29 | $25.21 | $31.17 | 1,772,400 | — | — |
| 2024-10-28 | $25.16 | $31.11 | 1,940,300 | — | — |
| 2024-10-25 | $24.89 | $30.77 | 1,262,700 | — | — |
| 2024-10-24 | $25.55 | $31.59 | 1,145,700 | — | — |
| 2024-10-23 | $25.40 | $31.40 | 1,216,900 | — | — |
| 2024-10-22 | $25.38 | $31.38 | 1,036,300 | — | — |
| 2024-10-21 | $25.37 | $31.37 | 1,328,200 | — | — |
| 2024-10-18 | $25.99 | $32.13 | 1,558,300 | — | — |
| 2024-10-17 | $26.39 | $32.63 | 1,444,100 | — | — |
| 2024-10-16 | $26.16 | $32.34 | 842,900 | — | — |
| 2024-10-15 | $25.91 | $32.03 | 952,300 | — | — |
| 2024-10-14 | $25.80 | $31.90 | 740,600 | — | — |
| 2024-10-11 | $25.67 | $31.74 | 888,900 | — | — |
| 2024-10-10 | $25.43 | $31.44 | 1,440,200 | — | — |
| 2024-10-09 | $25.30 | $31.28 | 994,300 | — | — |
| 2024-10-08 | $25.27 | $31.24 | 1,365,700 | — | — |
| 2024-10-07 | $25.12 | $31.06 | 1,663,200 | — | — |
| 2024-10-04 | $25.70 | $31.77 | 1,536,000 | — | — |
| 2024-10-03 | $25.31 | $31.29 | 1,042,100 | — | — |
| 2024-10-02 | $25.44 | $31.45 | 1,097,500 | — | — |
| 2024-10-01 | $25.39 | $31.39 | 1,253,700 | — | — |
| 2024-09-30 | $25.60 | $31.65 | 1,207,600 | — | — |
| 2024-09-27 | $25.37 | $31.37 | 873,800 | — | — |
| 2024-09-26 | $25.38 | $31.38 | 1,295,400 | — | — |
| 2024-09-25 | $25.13 | $31.07 | 1,182,000 | — | — |
| 2024-09-24 | $25.29 | $31.27 | 1,326,200 | — | — |
| 2024-09-23 | $25.74 | $31.82 | 1,508,400 | — | — |
| 2024-09-20 | $25.38 | $31.38 | 6,784,500 | — | — |
| 2024-09-19 | $25.71 | $31.79 | 2,079,300 | — | — |
| 2024-09-18 | $25.42 | $31.43 | 1,438,900 | — | — |
| 2024-09-17 | $25.30 | $31.28 | 1,328,000 | — | — |
| 2024-09-16 | $25.55 | $31.59 | 1,157,400 | — | — |
| 2024-09-13 | $25.25 | $31.22 | 1,471,000 | — | — |
| 2024-09-12 | $24.61 | $30.43 | 1,147,300 | — | — |
| 2024-09-11 | $24.38 | $30.14 | 2,028,100 | — | — |
| 2024-09-10 | $25.07 | $30.99 | 1,543,100 | — | — |
| 2024-09-09 | $24.85 | $30.72 | 1,438,400 | — | — |
| 2024-09-06 | $24.91 | $30.80 | 1,175,000 | — | — |
| 2024-09-05 | $25.08 | $31.01 | 1,050,300 | — | — |
| 2024-09-04 | $25.52 | $31.55 | 1,063,200 | — | — |
| 2024-09-03 | $25.02 | $30.93 | 1,234,900 | — | — |
| 2024-08-30 | $25.43 | $31.44 | 1,144,000 | — | — |
| 2024-08-29 | $25.17 | $31.12 | 1,167,400 | — | — |
| 2024-08-28 | $25.15 | $31.09 | 1,199,200 | — | — |
| 2024-08-27 | $24.97 | $30.87 | 757,300 | — | — |
| 2024-08-26 | $24.91 | $30.80 | 1,177,200 | — | — |
| 2024-08-23 | $24.82 | $30.69 | 1,311,900 | — | — |
| 2024-08-22 | $24.18 | $29.89 | 1,427,200 | — | — |
| 2024-08-21 | $24.21 | $29.93 | 1,403,000 | — | — |
| 2024-08-20 | $23.97 | $29.64 | 892,400 | — | — |
| 2024-08-19 | $24.20 | $29.92 | 1,019,500 | — | — |
| 2024-08-16 | $23.99 | $29.66 | 1,600,300 | — | — |
| 2024-08-15 | $23.88 | $29.52 | 1,541,600 | — | — |
| 2024-08-14 | $23.29 | $28.79 | 1,391,400 | — | — |
| 2024-08-13 | $23.27 | $28.77 | 1,800,000 | — | — |
| 2024-08-12 | $23.09 | $28.55 | 2,542,600 | — | — |
| 2024-08-09 | $23.79 | $29.41 | 1,483,200 | — | — |
| 2024-08-08 | $23.52 | $29.08 | 1,363,100 | — | — |
| 2024-08-07 | $23.42 | $28.79 | 1,321,700 | — | — |
| 2024-08-06 | $23.70 | $29.14 | 1,362,700 | — | — |
| 2024-08-05 | $23.42 | $28.79 | 2,501,200 | — | — |
| 2024-08-02 | $24.14 | $29.68 | 2,724,800 | — | — |
| 2024-08-01 | $24.51 | $30.13 | 2,268,800 | — | — |
| 2024-07-31 | $24.84 | $30.54 | 2,056,300 | — | — |
| 2024-07-30 | $24.77 | $30.45 | 1,254,000 | — | — |
| 2024-07-29 | $24.55 | $30.18 | 1,226,400 | — | — |
| 2024-07-26 | $24.88 | $30.59 | 1,834,500 | — | — |
| 2024-07-25 | $24.43 | $30.04 | 3,953,600 | — | — |
| 2024-07-24 | $23.36 | $28.72 | 1,616,100 | — | — |
| 2024-07-23 | $23.65 | $29.08 | 1,530,900 | — | — |
| 2024-07-22 | $23.59 | $29.00 | 1,408,500 | — | — |
| 2024-07-19 | $23.40 | $28.77 | 1,129,600 | — | — |
| 2024-07-18 | $23.39 | $28.76 | 1,478,700 | — | — |
| 2024-07-17 | $23.53 | $28.93 | 1,590,500 | — | — |
| 2024-07-16 | $23.40 | $28.77 | 2,275,700 | — | — |
| 2024-07-15 | $22.83 | $28.07 | 1,465,300 | — | — |
| 2024-07-12 | $22.41 | $27.55 | 1,603,000 | — | — |
| 2024-07-11 | $22.30 | $27.42 | 1,496,500 | — | — |
| 2024-07-10 | $21.66 | $26.63 | 1,131,900 | — | — |
| 2024-07-09 | $21.40 | $26.31 | 1,219,700 | — | — |
| 2024-07-08 | $21.29 | $26.18 | 1,722,700 | — | — |
| 2024-07-05 | $21.44 | $26.36 | 2,132,000 | — | — |
| 2024-07-03 | $21.65 | $26.62 | 707,200 | — | — |
| 2024-07-02 | $21.86 | $26.88 | 1,411,600 | — | — |
| 2024-07-01 | $21.62 | $26.58 | 1,166,000 | — | — |
| 2024-06-28 | $21.55 | $26.50 | 2,479,000 | — | — |
| 2024-06-27 | $21.22 | $26.09 | 1,709,200 | — | — |
| 2024-06-26 | $21.11 | $25.95 | 1,516,600 | — | — |
| 2024-06-25 | $21.37 | $26.27 | 1,484,000 | — | — |
| 2024-06-24 | $21.75 | $26.74 | 1,940,600 | — | — |
| 2024-06-21 | $21.39 | $26.30 | 4,553,100 | — | — |
| 2024-06-20 | $21.31 | $26.20 | 1,518,200 | — | — |
| 2024-06-18 | $21.02 | $25.84 | 1,116,800 | — | — |
| 2024-06-17 | $20.86 | $25.65 | 1,075,100 | — | — |
| 2024-06-14 | $20.45 | $25.14 | 1,321,000 | — | — |
| 2024-06-13 | $20.96 | $25.77 | 1,480,900 | — | — |
| 2024-06-12 | $21.00 | $25.82 | 1,537,200 | — | — |
| 2024-06-11 | $20.47 | $25.17 | 1,292,700 | — | — |
| 2024-06-10 | $20.80 | $25.57 | 1,600,100 | — | — |
| 2024-06-07 | $20.94 | $25.75 | 956,900 | — | — |
| 2024-06-06 | $21.07 | $25.91 | 1,903,600 | — | — |
| 2024-06-05 | $21.33 | $26.22 | 2,011,300 | — | — |
| 2024-06-04 | $21.15 | $26.00 | 2,043,600 | — | — |
| 2024-06-03 | $21.36 | $26.26 | 1,297,300 | — | — |
| 2024-05-31 | $21.00 | $25.82 | 1,966,000 | — | — |
| 2024-05-30 | $20.67 | $25.41 | 1,025,100 | — | — |
| 2024-05-29 | $20.23 | $24.87 | 1,368,900 | — | — |
| 2024-05-28 | $20.42 | $25.11 | 1,247,100 | — | — |
| 2024-05-24 | $20.55 | $25.27 | 1,047,500 | — | — |
| 2024-05-23 | $20.39 | $25.07 | 1,912,900 | — | — |
| 2024-05-22 | $20.79 | $25.56 | 1,330,400 | — | — |
| 2024-05-21 | $20.96 | $25.77 | 1,715,300 | — | — |
| 2024-05-20 | $20.66 | $25.40 | 1,991,400 | — | — |
| 2024-05-17 | $21.19 | $26.05 | 1,104,700 | — | — |
| 2024-05-16 | $21.10 | $25.94 | 1,060,100 | — | — |
| 2024-05-15 | $21.06 | $25.89 | 1,364,900 | — | — |
| 2024-05-14 | $20.94 | $25.75 | 1,944,400 | — | — |
| 2024-05-13 | $21.08 | $25.92 | 1,255,100 | — | — |
| 2024-05-10 | $21.25 | $26.13 | 1,088,300 | — | — |
| 2024-05-09 | $21.18 | $26.04 | 1,294,100 | — | — |
| 2024-05-08 | $20.88 | $25.67 | 1,837,500 | — | — |
| 2024-05-07 | $21.18 | $25.90 | 2,179,900 | — | — |
| 2024-05-06 | $20.95 | $25.62 | 1,769,200 | — | — |
| 2024-05-03 | $20.64 | $25.24 | 2,072,500 | — | — |
| 2024-05-02 | $20.51 | $25.08 | 3,151,300 | — | — |
| 2024-05-01 | $20.55 | $25.13 | 1,829,200 | — | — |
| 2024-04-30 | $20.28 | $24.80 | 2,241,500 | — | — |
| 2024-04-29 | $20.56 | $25.14 | 1,940,100 | — | — |
| 2024-04-26 | $20.48 | $25.04 | 1,893,400 | — | — |
| 2024-04-25 | $20.36 | $24.90 | 1,937,600 | — | — |
| 2024-04-24 | $20.35 | $24.88 | 1,930,800 | — | — |
| 2024-04-23 | $20.30 | $24.82 | 1,224,200 | — | — |
| 2024-04-22 | $19.97 | $24.42 | 2,239,500 | — | — |
| 2024-04-19 | $19.83 | $24.25 | 1,660,900 | — | — |
| 2024-04-18 | $19.58 | $23.94 | 1,339,900 | — | — |
| 2024-04-17 | $19.38 | $23.70 | 2,009,400 | — | — |
| 2024-04-16 | $19.50 | $23.84 | 2,819,800 | — | — |
| 2024-04-15 | $19.58 | $23.94 | 1,841,400 | — | — |
| 2024-04-12 | $19.74 | $24.14 | 1,262,800 | — | — |
| 2024-04-11 | $19.90 | $24.33 | 1,633,500 | — | — |
| 2024-04-10 | $19.82 | $24.24 | 2,487,200 | — | — |
| 2024-04-09 | $20.61 | $25.20 | 1,388,400 | — | — |
| 2024-04-08 | $20.80 | $25.43 | 1,349,500 | — | — |
| 2024-04-05 | $20.68 | $25.29 | 1,715,300 | — | — |
| 2024-04-04 | $20.55 | $25.13 | 3,352,100 | — | — |
| 2024-04-03 | $21.68 | $26.51 | 2,458,900 | — | — |
| 2024-04-02 | $21.85 | $26.72 | 1,980,500 | — | — |
| 2024-04-01 | $21.89 | $26.77 | 1,671,000 | — | — |
| 2024-03-28 | $22.36 | $27.34 | 1,809,200 | — | — |
| 2024-03-27 | $22.13 | $27.06 | 2,045,100 | — | — |
| 2024-03-26 | $21.74 | $26.58 | 1,397,700 | — | — |
| 2024-03-25 | $21.84 | $26.71 | 1,467,500 | — | — |
| 2024-03-22 | $21.79 | $26.64 | 2,021,300 | — | — |
| 2024-03-21 | $21.91 | $26.79 | 2,568,800 | — | — |
| 2024-03-20 | $21.96 | $26.85 | 4,160,900 | — | — |
| 2024-03-19 | $20.96 | $25.63 | 1,643,400 | — | — |
| 2024-03-18 | $20.60 | $25.19 | 2,484,100 | — | — |
| 2024-03-15 | $20.99 | $25.67 | 8,290,100 | — | — |
| 2024-03-14 | $21.00 | $25.68 | 2,692,000 | — | — |
| 2024-03-13 | $20.98 | $25.65 | 1,858,500 | — | — |
| 2024-03-12 | $20.93 | $25.59 | 2,506,800 | — | — |
| 2024-03-11 | $20.88 | $25.53 | 4,181,400 | — | — |
| 2024-03-08 | $19.75 | $24.15 | 1,685,700 | — | — |
| 2024-03-07 | $19.74 | $24.14 | 1,910,000 | — | — |
| 2024-03-06 | $19.95 | $24.39 | 3,348,000 | — | — |
| 2024-03-05 | $19.79 | $24.20 | 2,000,400 | — | — |
| 2024-03-04 | $19.76 | $24.16 | 1,791,900 | — | — |
| 2024-03-01 | $19.82 | $24.24 | 1,177,700 | — | — |
| 2024-02-29 | $19.89 | $24.32 | 1,971,100 | — | — |
| 2024-02-28 | $19.91 | $24.35 | 2,327,500 | — | — |
| 2024-02-27 | $19.39 | $23.71 | 1,314,800 | — | — |
| 2024-02-26 | $19.23 | $23.51 | 1,495,400 | — | — |
| 2024-02-23 | $19.29 | $23.59 | 1,477,900 | — | — |
| 2024-02-22 | $19.08 | $23.33 | 1,945,500 | — | — |
| 2024-02-21 | $19.25 | $23.54 | 1,645,600 | — | — |
| 2024-02-20 | $19.18 | $23.45 | 1,891,600 | — | — |
| 2024-02-16 | $19.32 | $23.62 | 2,029,300 | — | — |
| 2024-02-15 | $19.51 | $23.86 | 1,680,200 | — | — |
| 2024-02-14 | $19.36 | $23.67 | 1,784,400 | — | — |
| 2024-02-13 | $19.15 | $23.28 | 2,782,000 | — | — |
| 2024-02-12 | $19.34 | $23.51 | 2,133,100 | — | — |
| 2024-02-09 | $19.07 | $23.18 | 2,420,300 | — | — |
| 2024-02-08 | $18.93 | $23.01 | 3,339,300 | — | — |
| 2024-02-07 | $19.06 | $23.17 | 2,451,600 | — | — |
| 2024-02-06 | $19.50 | $23.70 | 2,306,400 | — | — |
| 2024-02-05 | $19.24 | $23.39 | 2,466,200 | — | — |
| 2024-02-02 | $19.81 | $24.08 | 2,494,900 | — | — |
| 2024-02-01 | $19.97 | $24.27 | 2,934,100 | — | — |
| 2024-01-31 | $19.84 | $24.11 | 2,099,900 | — | — |
| 2024-01-30 | $20.22 | $24.58 | 1,632,900 | — | — |
| 2024-01-29 | $20.11 | $24.44 | 1,660,700 | — | — |
| 2024-01-26 | $20.06 | $24.38 | 1,501,000 | — | — |
| 2024-01-25 | $19.86 | $24.14 | 1,485,700 | — | — |
| 2024-01-24 | $19.81 | $24.08 | 1,929,700 | — | — |
| 2024-01-23 | $19.80 | $24.07 | 1,779,700 | — | — |
| 2024-01-22 | $19.89 | $24.18 | 1,883,600 | — | — |
| 2024-01-19 | $19.67 | $23.91 | 1,263,200 | — | — |
| 2024-01-18 | $19.27 | $23.42 | 1,165,400 | — | — |
| 2024-01-17 | $19.13 | $23.25 | 2,030,600 | — | — |
| 2024-01-16 | $19.21 | $23.35 | 1,283,600 | — | — |
| 2024-01-12 | $19.37 | $23.54 | 1,511,200 | — | — |
| 2024-01-11 | $19.21 | $23.35 | 1,654,600 | — | — |
| 2024-01-10 | $19.36 | $23.53 | 914,300 | — | — |
| 2024-01-09 | $19.17 | $23.30 | 1,475,800 | — | — |
| 2024-01-08 | $19.50 | $23.70 | 1,416,800 | — | — |
| 2024-01-05 | $19.29 | $23.45 | 2,062,600 | — | — |
| 2024-01-04 | $19.29 | $23.45 | 1,585,000 | — | — |
| 2024-01-03 | $19.14 | $23.26 | 1,313,300 | — | — |
| 2024-01-02 | $19.33 | $23.49 | 1,632,100 | — | — |