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
- 1984-06-20 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 | $21.71 | $77.44 | 1,944,300 | — | — |
| 2024-12-30 | $21.71 | $77.44 | 1,341,600 | — | — |
| 2024-12-27 | $21.77 | $77.66 | 1,611,600 | — | — |
| 2024-12-26 | $22.00 | $78.48 | 1,452,200 | — | — |
| 2024-12-24 | $21.92 | $78.19 | 914,300 | — | — |
| 2024-12-23 | $21.66 | $77.27 | 1,809,500 | — | — |
| 2024-12-20 | $21.50 | $76.70 | 8,198,400 | — | — |
| 2024-12-19 | $21.06 | $75.13 | 3,029,600 | — | — |
| 2024-12-18 | $21.18 | $75.55 | 3,027,400 | — | — |
| 2024-12-17 | $22.35 | $79.73 | 2,337,500 | — | — |
| 2024-12-16 | $22.65 | $80.80 | 1,897,500 | — | — |
| 2024-12-13 | $22.53 | $80.37 | 1,479,700 | — | — |
| 2024-12-12 | $22.70 | $80.98 | 1,350,500 | — | — |
| 2024-12-11 | $23.09 | $82.37 | 2,903,200 | — | — |
| 2024-12-10 | $22.85 | $81.51 | 2,689,600 | — | — |
| 2024-12-09 | $22.91 | $81.72 | 2,195,000 | — | — |
| 2024-12-06 | $23.08 | $82.33 | 1,906,400 | — | — |
| 2024-12-05 | $23.12 | $82.47 | 2,251,600 | — | — |
| 2024-12-04 | $23.23 | $82.37 | 2,147,100 | — | — |
| 2024-12-03 | $23.06 | $81.76 | 2,200,000 | — | — |
| 2024-12-02 | $22.99 | $81.52 | 3,155,500 | — | — |
| 2024-11-29 | $23.16 | $82.12 | 1,713,500 | — | — |
| 2024-11-27 | $23.14 | $82.05 | 3,659,700 | — | — |
| 2024-11-26 | $23.14 | $82.05 | 6,392,700 | — | — |
| 2024-11-25 | $22.94 | $81.34 | 12,773,400 | — | — |
| 2024-11-22 | $21.65 | $76.76 | 2,337,500 | — | — |
| 2024-11-21 | $21.16 | $75.03 | 1,828,300 | — | — |
| 2024-11-20 | $20.93 | $74.21 | 1,645,900 | — | — |
| 2024-11-19 | $20.97 | $74.35 | 2,007,400 | — | — |
| 2024-11-18 | $21.22 | $75.24 | 2,223,800 | — | — |
| 2024-11-15 | $21.23 | $75.28 | 4,157,200 | — | — |
| 2024-11-14 | $21.80 | $77.30 | 2,854,300 | — | — |
| 2024-11-13 | $22.19 | $78.68 | 1,758,000 | — | — |
| 2024-11-12 | $22.38 | $79.35 | 1,815,900 | — | — |
| 2024-11-11 | $22.41 | $79.46 | 2,274,300 | — | — |
| 2024-11-08 | $21.85 | $77.47 | 2,461,900 | — | — |
| 2024-11-07 | $21.51 | $76.27 | 4,064,200 | — | — |
| 2024-11-06 | $22.15 | $78.54 | 8,908,100 | — | — |
| 2024-11-05 | $19.16 | $67.94 | 1,815,100 | — | — |
| 2024-11-04 | $18.90 | $67.01 | 1,657,800 | — | — |
| 2024-11-01 | $19.12 | $67.79 | 2,530,300 | — | — |
| 2024-10-31 | $19.26 | $68.29 | 2,361,200 | — | — |
| 2024-10-30 | $19.31 | $68.47 | 1,621,200 | — | — |
| 2024-10-29 | $19.12 | $67.79 | 1,452,100 | — | — |
| 2024-10-28 | $19.31 | $68.47 | 2,228,400 | — | — |
| 2024-10-25 | $18.71 | $66.34 | 1,455,900 | — | — |
| 2024-10-24 | $18.96 | $67.23 | 1,724,700 | — | — |
| 2024-10-23 | $18.91 | $67.05 | 2,698,600 | — | — |
| 2024-10-22 | $18.87 | $66.91 | 2,191,400 | — | — |
| 2024-10-21 | $18.87 | $66.91 | 4,181,100 | — | — |
| 2024-10-18 | $19.52 | $69.21 | 2,824,300 | — | — |
| 2024-10-17 | $19.68 | $69.78 | 1,708,200 | — | — |
| 2024-10-16 | $19.58 | $69.43 | 2,556,400 | — | — |
| 2024-10-15 | $19.13 | $67.83 | 1,985,900 | — | — |
| 2024-10-14 | $18.87 | $66.91 | 1,009,500 | — | — |
| 2024-10-11 | $18.74 | $66.45 | 1,402,500 | — | — |
| 2024-10-10 | $18.22 | $64.60 | 1,292,500 | — | — |
| 2024-10-09 | $18.29 | $64.85 | 1,162,200 | — | — |
| 2024-10-08 | $18.08 | $64.11 | 1,178,700 | — | — |
| 2024-10-07 | $18.13 | $64.28 | 1,227,000 | — | — |
| 2024-10-04 | $18.29 | $64.85 | 1,454,000 | — | — |
| 2024-10-03 | $17.99 | $63.79 | 1,118,800 | — | — |
| 2024-10-02 | $17.94 | $63.61 | 1,774,200 | — | — |
| 2024-10-01 | $18.06 | $64.04 | 1,874,600 | — | — |
| 2024-09-30 | $18.66 | $66.16 | 1,551,900 | — | — |
| 2024-09-27 | $18.46 | $65.45 | 1,142,800 | — | — |
| 2024-09-26 | $18.54 | $65.74 | 1,526,100 | — | — |
| 2024-09-25 | $18.47 | $65.49 | 2,227,700 | — | — |
| 2024-09-24 | $18.63 | $66.06 | 1,537,400 | — | — |
| 2024-09-23 | $18.97 | $67.26 | 1,748,000 | — | — |
| 2024-09-20 | $19.04 | $67.51 | 5,315,700 | — | — |
| 2024-09-19 | $19.46 | $69.00 | 1,626,200 | — | — |
| 2024-09-18 | $19.05 | $67.55 | 2,253,700 | — | — |
| 2024-09-17 | $18.92 | $67.08 | 1,508,000 | — | — |
| 2024-09-16 | $18.87 | $66.91 | 1,584,900 | — | — |
| 2024-09-13 | $18.76 | $66.52 | 1,641,900 | — | — |
| 2024-09-12 | $18.22 | $64.60 | 1,041,100 | — | — |
| 2024-09-11 | $18.25 | $64.71 | 1,509,000 | — | — |
| 2024-09-10 | $18.55 | $65.77 | 1,086,800 | — | — |
| 2024-09-09 | $18.60 | $65.95 | 1,957,500 | — | — |
| 2024-09-06 | $18.53 | $65.70 | 1,751,200 | — | — |
| 2024-09-05 | $18.97 | $67.26 | 1,379,300 | — | — |
| 2024-09-04 | $19.32 | $68.01 | 1,038,000 | — | — |
| 2024-09-03 | $19.54 | $68.78 | 1,432,500 | — | — |
| 2024-08-30 | $19.85 | $69.87 | 1,563,500 | — | — |
| 2024-08-29 | $19.64 | $69.13 | 1,121,200 | — | — |
| 2024-08-28 | $19.57 | $68.89 | 1,099,800 | — | — |
| 2024-08-27 | $19.39 | $68.25 | 1,045,300 | — | — |
| 2024-08-26 | $19.44 | $68.43 | 1,515,900 | — | — |
| 2024-08-23 | $19.58 | $68.92 | 2,430,800 | — | — |
| 2024-08-22 | $18.68 | $65.75 | 1,294,500 | — | — |
| 2024-08-21 | $18.65 | $65.65 | 878,200 | — | — |
| 2024-08-20 | $18.56 | $65.33 | 892,200 | — | — |
| 2024-08-19 | $18.86 | $66.39 | 978,600 | — | — |
| 2024-08-16 | $18.62 | $65.54 | 2,026,300 | — | — |
| 2024-08-15 | $18.44 | $64.91 | 1,500,800 | — | — |
| 2024-08-14 | $17.90 | $63.01 | 1,126,800 | — | — |
| 2024-08-13 | $17.97 | $63.25 | 1,355,000 | — | — |
| 2024-08-12 | $17.80 | $62.66 | 1,812,300 | — | — |
| 2024-08-09 | $17.95 | $63.18 | 1,193,100 | — | — |
| 2024-08-08 | $18.02 | $63.43 | 1,493,500 | — | — |
| 2024-08-07 | $17.70 | $62.30 | 2,002,100 | — | — |
| 2024-08-06 | $17.81 | $62.69 | 2,393,200 | — | — |
| 2024-08-05 | $17.93 | $63.11 | 3,126,100 | — | — |
| 2024-08-02 | $18.54 | $65.26 | 3,099,500 | — | — |
| 2024-08-01 | $19.20 | $67.58 | 2,800,700 | — | — |
| 2024-07-31 | $20.02 | $70.47 | 3,562,700 | — | — |
| 2024-07-30 | $20.16 | $70.96 | 2,428,800 | — | — |
| 2024-07-29 | $19.96 | $70.26 | 2,677,000 | — | — |
| 2024-07-26 | $20.22 | $71.17 | 2,663,800 | — | — |
| 2024-07-25 | $19.93 | $70.15 | 4,378,600 | — | — |
| 2024-07-24 | $19.86 | $69.91 | 3,420,000 | — | — |
| 2024-07-23 | $20.19 | $71.07 | 5,158,600 | — | — |
| 2024-07-22 | $19.76 | $69.56 | 4,391,200 | — | — |
| 2024-07-19 | $19.44 | $68.43 | 2,456,700 | — | — |
| 2024-07-18 | $19.53 | $68.75 | 3,666,900 | — | — |
| 2024-07-17 | $19.73 | $69.45 | 2,886,400 | — | — |
| 2024-07-16 | $19.54 | $68.78 | 4,510,100 | — | — |
| 2024-07-15 | $18.69 | $65.79 | 2,714,300 | — | — |
| 2024-07-12 | $18.16 | $63.92 | 2,166,900 | — | — |
| 2024-07-11 | $18.13 | $63.82 | 2,767,500 | — | — |
| 2024-07-10 | $17.46 | $61.46 | 2,166,300 | — | — |
| 2024-07-09 | $16.98 | $59.77 | 1,324,800 | — | — |
| 2024-07-08 | $16.67 | $58.68 | 1,693,400 | — | — |
| 2024-07-05 | $16.81 | $59.17 | 950,200 | — | — |
| 2024-07-03 | $16.99 | $59.81 | 911,600 | — | — |
| 2024-07-02 | $17.27 | $60.79 | 1,111,300 | — | — |
| 2024-07-01 | $17.10 | $60.19 | 1,500,300 | — | — |
| 2024-06-28 | $17.19 | $60.51 | 5,589,200 | — | — |
| 2024-06-27 | $16.73 | $58.89 | 1,054,500 | — | — |
| 2024-06-26 | $16.54 | $58.22 | 1,149,200 | — | — |
| 2024-06-25 | $16.45 | $57.90 | 1,311,700 | — | — |
| 2024-06-24 | $16.80 | $59.14 | 2,019,100 | — | — |
| 2024-06-21 | $16.48 | $58.01 | 4,178,400 | — | — |
| 2024-06-20 | $16.26 | $57.24 | 2,901,600 | — | — |
| 2024-06-18 | $16.14 | $56.81 | 1,612,500 | — | — |
| 2024-06-17 | $15.96 | $56.18 | 1,364,400 | — | — |
| 2024-06-14 | $15.78 | $55.55 | 1,110,000 | — | — |
| 2024-06-13 | $15.90 | $55.97 | 1,091,000 | — | — |
| 2024-06-12 | $16.12 | $56.74 | 1,866,000 | — | — |
| 2024-06-11 | $15.93 | $56.07 | 1,681,800 | — | — |
| 2024-06-10 | $16.07 | $56.57 | 1,432,700 | — | — |
| 2024-06-07 | $16.30 | $57.38 | 1,517,600 | — | — |
| 2024-06-06 | $16.48 | $58.01 | 1,162,400 | — | — |
| 2024-06-05 | $16.53 | $58.19 | 1,328,700 | — | — |
| 2024-06-04 | $16.53 | $57.69 | 1,700,500 | — | — |
| 2024-06-03 | $16.76 | $58.50 | 1,818,700 | — | — |
| 2024-05-31 | $17.09 | $59.65 | 1,745,000 | — | — |
| 2024-05-30 | $16.76 | $58.50 | 1,253,100 | — | — |
| 2024-05-29 | $16.42 | $57.31 | 1,365,800 | — | — |
| 2024-05-28 | $16.76 | $58.50 | 1,413,800 | — | — |
| 2024-05-24 | $16.89 | $58.95 | 1,268,300 | — | — |
| 2024-05-23 | $16.73 | $58.39 | 1,176,200 | — | — |
| 2024-05-22 | $17.08 | $59.61 | 1,481,700 | — | — |
| 2024-05-21 | $17.32 | $60.45 | 1,135,300 | — | — |
| 2024-05-20 | $17.36 | $60.59 | 1,125,200 | — | — |
| 2024-05-17 | $17.59 | $61.39 | 1,202,900 | — | — |
| 2024-05-16 | $17.49 | $61.04 | 976,700 | — | — |
| 2024-05-15 | $17.58 | $61.36 | 1,521,700 | — | — |
| 2024-05-14 | $17.56 | $61.29 | 1,157,800 | — | — |
| 2024-05-13 | $17.34 | $60.52 | 1,373,200 | — | — |
| 2024-05-10 | $17.45 | $60.90 | 1,353,600 | — | — |
| 2024-05-09 | $17.28 | $60.31 | 3,064,700 | — | — |
| 2024-05-08 | $17.39 | $60.69 | 1,470,300 | — | — |
| 2024-05-07 | $17.26 | $60.24 | 1,963,600 | — | — |
| 2024-05-06 | $17.30 | $60.38 | 1,330,000 | — | — |
| 2024-05-03 | $17.19 | $60.00 | 1,665,300 | — | — |
| 2024-05-02 | $17.03 | $59.44 | 1,932,500 | — | — |
| 2024-05-01 | $16.77 | $58.53 | 2,600,200 | — | — |
| 2024-04-30 | $16.54 | $57.73 | 2,730,400 | — | — |
| 2024-04-29 | $16.70 | $58.29 | 2,397,400 | — | — |
| 2024-04-26 | $16.57 | $57.83 | 1,325,800 | — | — |
| 2024-04-25 | $16.66 | $58.15 | 2,389,900 | — | — |
| 2024-04-24 | $16.59 | $57.90 | 2,275,300 | — | — |
| 2024-04-23 | $16.47 | $57.48 | 2,418,100 | — | — |
| 2024-04-22 | $16.46 | $57.45 | 2,577,000 | — | — |
| 2024-04-19 | $16.19 | $56.51 | 2,327,100 | — | — |
| 2024-04-18 | $15.78 | $55.08 | 1,813,100 | — | — |
| 2024-04-17 | $15.53 | $54.20 | 1,351,000 | — | — |
| 2024-04-16 | $15.48 | $54.03 | 1,542,800 | — | — |
| 2024-04-15 | $15.69 | $54.76 | 1,521,800 | — | — |
| 2024-04-12 | $15.81 | $55.18 | 1,400,800 | — | — |
| 2024-04-11 | $15.96 | $55.70 | 1,556,100 | — | — |
| 2024-04-10 | $16.02 | $55.91 | 2,556,200 | — | — |
| 2024-04-09 | $16.87 | $58.88 | 1,420,200 | — | — |
| 2024-04-08 | $16.81 | $58.67 | 1,411,900 | — | — |
| 2024-04-05 | $16.59 | $57.90 | 2,650,600 | — | — |
| 2024-04-04 | $16.65 | $58.11 | 5,896,800 | — | — |
| 2024-04-03 | $16.04 | $55.98 | 5,253,300 | — | — |
| 2024-04-02 | $16.21 | $56.58 | 8,452,100 | — | — |
| 2024-04-01 | $16.65 | $58.11 | 5,760,500 | — | — |
| 2024-03-28 | $17.41 | $60.76 | 2,527,200 | — | — |
| 2024-03-27 | $17.41 | $60.76 | 1,476,500 | — | — |
| 2024-03-26 | $16.87 | $58.88 | 1,544,100 | — | — |
| 2024-03-25 | $16.85 | $58.81 | 1,314,800 | — | — |
| 2024-03-22 | $16.82 | $58.71 | 1,557,700 | — | — |
| 2024-03-21 | $17.12 | $59.75 | 1,817,500 | — | — |
| 2024-03-20 | $16.89 | $58.95 | 2,526,700 | — | — |
| 2024-03-19 | $16.37 | $57.13 | 1,560,500 | — | — |
| 2024-03-18 | $16.18 | $56.47 | 2,169,800 | — | — |
| 2024-03-15 | $16.40 | $57.24 | 4,954,500 | — | — |
| 2024-03-14 | $16.19 | $56.51 | 1,649,700 | — | — |
| 2024-03-13 | $16.59 | $57.90 | 1,355,700 | — | — |
| 2024-03-12 | $16.53 | $57.69 | 1,266,300 | — | — |
| 2024-03-11 | $16.76 | $58.50 | 1,166,300 | — | — |
| 2024-03-08 | $16.78 | $58.57 | 1,407,300 | — | — |
| 2024-03-07 | $16.76 | $58.50 | 1,584,800 | — | — |
| 2024-03-06 | $16.77 | $58.53 | 2,320,400 | — | — |
| 2024-03-05 | $16.78 | $58.57 | 2,566,500 | — | — |
| 2024-03-04 | $16.13 | $56.30 | 1,494,900 | — | — |
| 2024-03-01 | $16.39 | $56.72 | 1,569,300 | — | — |
| 2024-02-29 | $16.43 | $56.85 | 1,548,000 | — | — |
| 2024-02-28 | $16.18 | $55.99 | 1,348,400 | — | — |
| 2024-02-27 | $16.37 | $56.65 | 1,385,100 | — | — |
| 2024-02-26 | $16.20 | $56.06 | 1,238,900 | — | — |
| 2024-02-23 | $16.40 | $56.75 | 1,539,500 | — | — |
| 2024-02-22 | $16.63 | $57.55 | 2,878,300 | — | — |
| 2024-02-21 | $16.26 | $56.27 | 2,181,600 | — | — |
| 2024-02-20 | $16.39 | $56.72 | 1,775,300 | — | — |
| 2024-02-16 | $16.44 | $56.89 | 2,316,500 | — | — |
| 2024-02-15 | $16.66 | $57.65 | 2,616,900 | — | — |
| 2024-02-14 | $15.91 | $55.05 | 1,888,200 | — | — |
| 2024-02-13 | $15.60 | $53.98 | 3,467,800 | — | — |
| 2024-02-12 | $16.34 | $56.54 | 3,127,700 | — | — |
| 2024-02-09 | $16.15 | $55.89 | 1,885,600 | — | — |
| 2024-02-08 | $15.89 | $54.99 | 1,775,400 | — | — |
| 2024-02-07 | $15.85 | $54.85 | 2,741,400 | — | — |
| 2024-02-06 | $15.83 | $54.78 | 1,550,000 | — | — |
| 2024-02-05 | $15.95 | $55.19 | 1,910,700 | — | — |
| 2024-02-02 | $16.06 | $55.57 | 2,328,600 | — | — |
| 2024-02-01 | $16.20 | $56.06 | 4,057,200 | — | — |
| 2024-01-31 | $16.47 | $56.99 | 2,506,100 | — | — |
| 2024-01-30 | $17.17 | $59.41 | 1,937,400 | — | — |
| 2024-01-29 | $17.40 | $60.21 | 1,371,200 | — | — |
| 2024-01-26 | $17.16 | $59.38 | 1,285,100 | — | — |
| 2024-01-25 | $17.09 | $59.14 | 2,189,000 | — | — |
| 2024-01-24 | $16.90 | $58.48 | 1,808,300 | — | — |
| 2024-01-23 | $16.72 | $57.86 | 1,864,900 | — | — |
| 2024-01-22 | $16.96 | $58.69 | 1,980,300 | — | — |
| 2024-01-19 | $16.66 | $57.65 | 1,569,500 | — | — |
| 2024-01-18 | $16.28 | $56.34 | 1,690,000 | — | — |
| 2024-01-17 | $16.15 | $55.89 | 1,960,000 | — | — |
| 2024-01-16 | $16.17 | $55.95 | 1,778,200 | — | — |
| 2024-01-12 | $16.40 | $56.75 | 1,393,300 | — | — |
| 2024-01-11 | $16.59 | $57.41 | 2,389,800 | — | — |
| 2024-01-10 | $16.81 | $58.17 | 1,847,200 | — | — |
| 2024-01-09 | $16.85 | $58.31 | 2,254,400 | — | — |
| 2024-01-08 | $16.95 | $58.65 | 1,815,700 | — | — |
| 2024-01-05 | $16.68 | $57.72 | 1,887,700 | — | — |
| 2024-01-04 | $16.69 | $57.75 | 2,095,800 | — | — |
| 2024-01-03 | $16.55 | $57.27 | 2,394,200 | — | — |
| 2024-01-02 | $17.02 | $58.90 | 1,774,300 | — | — |