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
- 1972-06-01 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 | $20.18 | $315.59 | 15,957,600 | — | — |
| 2024-12-30 | $20.13 | $314.42 | 9,078,200 | — | — |
| 2024-12-27 | $20.14 | $314.58 | 10,354,200 | — | — |
| 2024-12-26 | $20.21 | $315.67 | 4,469,900 | — | — |
| 2024-12-24 | $20.22 | $315.83 | 4,614,500 | — | — |
| 2024-12-23 | $19.99 | $312.24 | 14,179,200 | — | — |
| 2024-12-20 | $19.82 | $309.58 | 33,683,500 | — | — |
| 2024-12-19 | $19.42 | $303.33 | 17,671,200 | — | — |
| 2024-12-18 | $19.20 | $299.90 | 10,701,800 | — | — |
| 2024-12-17 | $19.71 | $307.86 | 14,220,200 | — | — |
| 2024-12-16 | $19.60 | $306.14 | 9,303,200 | — | — |
| 2024-12-13 | $19.75 | $308.49 | 11,466,900 | — | — |
| 2024-12-12 | $19.92 | $311.14 | 13,677,100 | — | — |
| 2024-12-11 | $19.81 | $309.42 | 11,210,400 | — | — |
| 2024-12-10 | $19.88 | $310.52 | 15,092,500 | — | — |
| 2024-12-09 | $20.21 | $315.67 | 14,476,300 | — | — |
| 2024-12-06 | $20.33 | $317.55 | 18,683,100 | — | — |
| 2024-12-05 | $20.39 | $318.48 | 22,751,600 | — | — |
| 2024-12-04 | $20.52 | $320.51 | 36,348,800 | — | — |
| 2024-12-03 | $20.85 | $325.67 | 75,175,600 | — | — |
| 2024-12-02 | $20.55 | $320.98 | 53,349,800 | — | — |
| 2024-11-29 | $21.63 | $337.85 | 5,207,800 | — | — |
| 2024-11-27 | $21.63 | $337.85 | 8,786,200 | — | — |
| 2024-11-26 | $21.51 | $335.98 | 11,835,600 | — | — |
| 2024-11-25 | $21.19 | $330.98 | 18,307,900 | — | — |
| 2024-11-22 | $21.37 | $333.79 | 12,130,800 | — | — |
| 2024-11-21 | $21.23 | $331.60 | 21,879,200 | — | — |
| 2024-11-20 | $21.10 | $329.57 | 11,603,600 | — | — |
| 2024-11-19 | $21.00 | $328.01 | 15,400,600 | — | — |
| 2024-11-18 | $21.04 | $328.64 | 12,479,900 | — | — |
| 2024-11-15 | $21.04 | $328.64 | 21,825,200 | — | — |
| 2024-11-14 | $20.99 | $327.85 | 10,097,500 | — | — |
| 2024-11-13 | $21.28 | $332.38 | 15,354,800 | — | — |
| 2024-11-12 | $21.19 | $330.98 | 10,098,200 | — | — |
| 2024-11-11 | $21.09 | $329.42 | 11,791,600 | — | — |
| 2024-11-08 | $20.60 | $321.76 | 15,107,800 | — | — |
| 2024-11-07 | $20.36 | $318.01 | 14,359,100 | — | — |
| 2024-11-06 | $20.25 | $316.30 | 18,255,300 | — | — |
| 2024-11-05 | $20.24 | $316.14 | 7,844,700 | — | — |
| 2024-11-04 | $19.95 | $311.61 | 8,378,400 | — | — |
| 2024-11-01 | $20.04 | $313.02 | 10,117,500 | — | — |
| 2024-10-31 | $20.22 | $315.83 | 11,326,100 | — | — |
| 2024-10-30 | $20.19 | $315.36 | 7,558,300 | — | — |
| 2024-10-29 | $20.12 | $314.27 | 6,493,000 | — | — |
| 2024-10-28 | $20.51 | $320.36 | 5,623,400 | — | — |
| 2024-10-25 | $20.36 | $318.01 | 7,312,200 | — | — |
| 2024-10-24 | $20.68 | $323.01 | 9,237,800 | — | — |
| 2024-10-23 | $20.58 | $321.45 | 8,298,500 | — | — |
| 2024-10-22 | $20.57 | $321.29 | 7,721,300 | — | — |
| 2024-10-21 | $20.35 | $317.86 | 9,272,500 | — | — |
| 2024-10-18 | $20.38 | $318.33 | 6,607,100 | — | — |
| 2024-10-17 | $20.28 | $316.76 | 9,375,000 | — | — |
| 2024-10-16 | $20.51 | $320.36 | 9,738,700 | — | — |
| 2024-10-15 | $20.41 | $318.80 | 12,975,800 | — | — |
| 2024-10-14 | $20.24 | $316.14 | 11,335,200 | — | — |
| 2024-10-11 | $19.63 | $306.61 | 5,997,100 | — | — |
| 2024-10-10 | $19.55 | $305.36 | 7,049,700 | — | — |
| 2024-10-09 | $19.56 | $305.52 | 14,885,500 | — | — |
| 2024-10-08 | $19.65 | $306.92 | 6,727,600 | — | — |
| 2024-10-07 | $19.71 | $307.86 | 14,538,600 | — | — |
| 2024-10-04 | $19.71 | $307.86 | 11,552,000 | — | — |
| 2024-10-03 | $19.49 | $304.43 | 11,368,000 | — | — |
| 2024-10-02 | $19.91 | $310.99 | 13,532,800 | — | — |
| 2024-10-01 | $19.83 | $309.74 | 7,113,700 | — | — |
| 2024-09-30 | $19.77 | $308.80 | 10,093,100 | — | — |
| 2024-09-27 | $19.82 | $309.42 | 5,893,400 | — | — |
| 2024-09-26 | $19.76 | $308.49 | 6,974,500 | — | — |
| 2024-09-25 | $19.89 | $310.52 | 11,508,900 | — | — |
| 2024-09-24 | $19.82 | $309.42 | 23,404,500 | — | — |
| 2024-09-23 | $20.03 | $312.70 | 25,171,000 | — | — |
| 2024-09-20 | $20.08 | $313.48 | 34,966,400 | — | — |
| 2024-09-19 | $19.60 | $305.99 | 25,062,000 | — | — |
| 2024-09-18 | $19.51 | $304.58 | 23,421,300 | — | — |
| 2024-09-17 | $19.86 | $310.05 | 8,152,900 | — | — |
| 2024-09-16 | $20.01 | $312.39 | 12,212,000 | — | — |
| 2024-09-13 | $19.77 | $308.64 | 14,901,300 | — | — |
| 2024-09-12 | $19.67 | $307.08 | 20,863,600 | — | — |
| 2024-09-11 | $19.65 | $306.77 | 11,584,000 | — | — |
| 2024-09-10 | $19.65 | $306.77 | 23,545,900 | — | — |
| 2024-09-09 | $19.81 | $309.27 | 20,795,300 | — | — |
| 2024-09-06 | $20.08 | $313.48 | 22,665,100 | — | — |
| 2024-09-05 | $20.60 | $321.60 | 19,309,600 | — | — |
| 2024-09-04 | $20.43 | $318.95 | 25,541,100 | — | — |
| 2024-09-03 | $19.94 | $311.30 | 13,670,100 | — | — |
| 2024-08-30 | $19.70 | $307.55 | 16,696,000 | — | — |
| 2024-08-29 | $19.60 | $305.99 | 28,288,300 | — | — |
| 2024-08-28 | $18.92 | $295.37 | 6,330,900 | — | — |
| 2024-08-27 | $18.90 | $295.06 | 7,162,000 | — | — |
| 2024-08-26 | $19.04 | $297.25 | 12,367,700 | — | — |
| 2024-08-23 | $18.80 | $293.50 | 13,276,700 | — | — |
| 2024-08-22 | $18.64 | $291.00 | 15,705,300 | — | — |
| 2024-08-21 | $18.68 | $291.63 | 6,555,400 | — | — |
| 2024-08-20 | $18.63 | $290.85 | 9,761,900 | — | — |
| 2024-08-19 | $18.57 | $289.91 | 8,185,500 | — | — |
| 2024-08-16 | $18.41 | $287.41 | 11,230,400 | — | — |
| 2024-08-15 | $18.41 | $287.41 | 9,726,800 | — | — |
| 2024-08-14 | $18.39 | $287.10 | 8,690,300 | — | — |
| 2024-08-13 | $18.32 | $286.01 | 7,892,500 | — | — |
| 2024-08-12 | $18.23 | $284.60 | 9,294,000 | — | — |
| 2024-08-09 | $18.20 | $284.13 | 9,848,100 | — | — |
| 2024-08-08 | $18.12 | $282.88 | 13,086,700 | — | — |
| 2024-08-07 | $18.04 | $281.63 | 7,722,500 | — | — |
| 2024-08-06 | $17.81 | $278.04 | 9,274,600 | — | — |
| 2024-08-05 | $17.81 | $278.04 | 18,526,100 | — | — |
| 2024-08-02 | $18.41 | $287.41 | 10,287,400 | — | — |
| 2024-08-01 | $18.44 | $287.88 | 12,996,300 | — | — |
| 2024-07-31 | $18.25 | $284.91 | 12,037,600 | — | — |
| 2024-07-30 | $18.33 | $286.16 | 9,809,400 | — | — |
| 2024-07-29 | $18.28 | $285.38 | 11,959,300 | — | — |
| 2024-07-26 | $18.03 | $281.48 | 10,979,000 | — | — |
| 2024-07-25 | $18.02 | $281.32 | 20,294,100 | — | — |
| 2024-07-24 | $18.25 | $284.91 | 10,874,800 | — | — |
| 2024-07-23 | $18.16 | $283.51 | 5,744,900 | — | — |
| 2024-07-22 | $18.25 | $284.91 | 8,842,500 | — | — |
| 2024-07-19 | $18.00 | $281.01 | 9,903,200 | — | — |
| 2024-07-18 | $17.85 | $278.67 | 8,012,300 | — | — |
| 2024-07-17 | $17.94 | $280.07 | 15,197,400 | — | — |
| 2024-07-16 | $17.72 | $276.64 | 10,403,000 | — | — |
| 2024-07-15 | $17.67 | $275.86 | 11,617,900 | — | — |
| 2024-07-12 | $18.12 | $282.88 | 14,169,700 | — | — |
| 2024-07-11 | $17.96 | $280.39 | 11,066,200 | — | — |
| 2024-07-10 | $17.64 | $275.39 | 10,832,500 | — | — |
| 2024-07-09 | $17.34 | $270.71 | 17,886,000 | — | — |
| 2024-07-08 | $17.18 | $268.21 | 9,715,700 | — | — |
| 2024-07-05 | $17.23 | $268.99 | 10,353,600 | — | — |
| 2024-07-03 | $17.22 | $268.83 | 7,981,800 | — | — |
| 2024-07-02 | $17.08 | $266.65 | 18,655,800 | — | — |
| 2024-07-01 | $17.17 | $268.05 | 12,537,400 | — | — |
| 2024-06-28 | $17.46 | $272.58 | 24,117,600 | — | — |
| 2024-06-27 | $17.48 | $272.74 | 11,506,800 | — | — |
| 2024-06-26 | $17.58 | $274.30 | 11,334,000 | — | — |
| 2024-06-25 | $17.60 | $274.61 | 10,883,200 | — | — |
| 2024-06-24 | $17.71 | $276.32 | 19,466,800 | — | — |
| 2024-06-21 | $17.66 | $275.54 | 22,376,600 | — | — |
| 2024-06-20 | $17.83 | $278.20 | 17,555,400 | — | — |
| 2024-06-18 | $17.78 | $277.42 | 19,295,600 | — | — |
| 2024-06-17 | $17.78 | $277.42 | 11,231,000 | — | — |
| 2024-06-14 | $18.25 | $284.75 | 7,704,700 | — | — |
| 2024-06-13 | $18.37 | $286.62 | 15,297,400 | — | — |
| 2024-06-12 | $18.14 | $283.03 | 8,831,000 | — | — |
| 2024-06-11 | $18.31 | $285.69 | 13,599,000 | — | — |
| 2024-06-10 | $18.44 | $287.71 | 19,469,000 | — | — |
| 2024-06-07 | $18.05 | $281.63 | 7,802,000 | — | — |
| 2024-06-06 | $18.21 | $284.13 | 9,549,900 | — | — |
| 2024-06-05 | $18.22 | $284.28 | 9,094,900 | — | — |
| 2024-06-04 | $18.32 | $285.84 | 9,107,900 | — | — |
| 2024-06-03 | $18.24 | $284.59 | 12,104,200 | — | — |
| 2024-05-31 | $18.54 | $289.28 | 21,054,800 | — | — |
| 2024-05-30 | $18.28 | $285.22 | 11,405,000 | — | — |
| 2024-05-29 | $18.10 | $282.41 | 10,094,300 | — | — |
| 2024-05-28 | $18.22 | $284.28 | 9,767,000 | — | — |
| 2024-05-24 | $18.46 | $288.03 | 11,188,900 | — | — |
| 2024-05-23 | $18.38 | $286.78 | 14,046,300 | — | — |
| 2024-05-22 | $18.73 | $292.24 | 13,487,300 | — | — |
| 2024-05-21 | $18.92 | $295.20 | 14,313,400 | — | — |
| 2024-05-20 | $18.65 | $290.99 | 12,102,300 | — | — |
| 2024-05-17 | $18.60 | $290.21 | 12,617,100 | — | — |
| 2024-05-16 | $18.45 | $287.87 | 14,945,300 | — | — |
| 2024-05-15 | $18.31 | $285.69 | 14,453,500 | — | — |
| 2024-05-14 | $18.01 | $281.01 | 17,826,300 | — | — |
| 2024-05-13 | $17.87 | $278.82 | 13,072,900 | — | — |
| 2024-05-10 | $17.83 | $278.20 | 12,582,300 | — | — |
| 2024-05-09 | $17.90 | $279.29 | 12,257,500 | — | — |
| 2024-05-08 | $17.84 | $278.35 | 11,404,400 | — | — |
| 2024-05-07 | $17.73 | $276.64 | 9,963,600 | — | — |
| 2024-05-06 | $17.67 | $275.70 | 11,972,600 | — | — |
| 2024-05-03 | $17.57 | $274.14 | 12,813,200 | — | — |
| 2024-05-02 | $17.53 | $273.52 | 9,537,100 | — | — |
| 2024-05-01 | $17.41 | $271.64 | 15,262,900 | — | — |
| 2024-04-30 | $17.11 | $266.96 | 10,620,100 | — | — |
| 2024-04-29 | $17.26 | $269.30 | 10,710,700 | — | — |
| 2024-04-26 | $17.03 | $265.72 | 13,459,200 | — | — |
| 2024-04-25 | $17.07 | $266.34 | 16,435,700 | — | — |
| 2024-04-24 | $17.00 | $265.25 | 9,906,400 | — | — |
| 2024-04-23 | $16.96 | $264.62 | 9,631,100 | — | — |
| 2024-04-22 | $16.95 | $264.47 | 8,758,700 | — | — |
| 2024-04-19 | $16.85 | $262.91 | 10,302,800 | — | — |
| 2024-04-18 | $16.54 | $258.07 | 9,494,000 | — | — |
| 2024-04-17 | $16.44 | $256.51 | 11,312,400 | — | — |
| 2024-04-16 | $16.03 | $250.11 | 11,173,000 | — | — |
| 2024-04-15 | $16.29 | $254.17 | 13,267,800 | — | — |
| 2024-04-12 | $16.60 | $259.01 | 20,246,100 | — | — |
| 2024-04-11 | $16.47 | $256.98 | 8,322,800 | — | — |
| 2024-04-10 | $16.72 | $260.88 | 10,386,000 | — | — |
| 2024-04-09 | $16.99 | $265.09 | 11,010,700 | — | — |
| 2024-04-08 | $16.81 | $262.28 | 10,752,200 | — | — |
| 2024-04-05 | $16.81 | $262.28 | 14,376,500 | — | — |
| 2024-04-04 | $16.57 | $258.54 | 10,156,900 | — | — |
| 2024-04-03 | $16.71 | $260.72 | 8,174,400 | — | — |
| 2024-04-02 | $16.69 | $260.41 | 12,978,900 | — | — |
| 2024-04-01 | $16.56 | $258.38 | 16,590,400 | — | — |
| 2024-03-28 | $16.76 | $261.50 | 17,031,500 | — | — |
| 2024-03-27 | $16.74 | $261.19 | 19,337,700 | — | — |
| 2024-03-26 | $16.28 | $253.86 | 12,793,700 | — | — |
| 2024-03-25 | $16.41 | $255.88 | 14,520,100 | — | — |
| 2024-03-22 | $16.41 | $255.88 | 13,482,000 | — | — |
| 2024-03-21 | $16.43 | $256.20 | 14,144,100 | — | — |
| 2024-03-20 | $16.20 | $252.61 | 14,597,300 | — | — |
| 2024-03-19 | $16.25 | $253.39 | 18,760,700 | — | — |
| 2024-03-18 | $16.06 | $250.43 | 13,586,300 | — | — |
| 2024-03-15 | $16.25 | $253.39 | 23,905,500 | — | — |
| 2024-03-14 | $16.17 | $252.14 | 11,210,100 | — | — |
| 2024-03-13 | $16.40 | $255.73 | 12,137,200 | — | — |
| 2024-03-12 | $16.32 | $254.48 | 12,882,500 | — | — |
| 2024-03-11 | $16.45 | $256.51 | 13,610,700 | — | — |
| 2024-03-08 | $16.56 | $258.22 | 15,896,300 | — | — |
| 2024-03-07 | $16.59 | $258.69 | 14,097,500 | — | — |
| 2024-03-06 | $16.49 | $257.13 | 19,370,200 | — | — |
| 2024-03-05 | $16.43 | $256.20 | 14,043,700 | — | — |
| 2024-03-04 | $16.84 | $262.59 | 11,069,900 | — | — |
| 2024-03-01 | $16.60 | $258.85 | 10,434,000 | — | — |
| 2024-02-29 | $16.69 | $260.25 | 15,741,000 | — | — |
| 2024-02-28 | $16.59 | $258.69 | 13,081,900 | — | — |
| 2024-02-27 | $16.59 | $258.69 | 13,689,800 | — | — |
| 2024-02-26 | $16.37 | $255.26 | 24,016,400 | — | — |
| 2024-02-23 | $17.03 | $265.55 | 22,922,000 | — | — |
| 2024-02-22 | $16.65 | $259.63 | 21,604,000 | — | — |
| 2024-02-21 | $16.78 | $261.65 | 17,320,000 | — | — |
| 2024-02-20 | $16.63 | $259.31 | 16,078,900 | — | — |
| 2024-02-16 | $16.43 | $256.20 | 17,993,400 | — | — |
| 2024-02-15 | $16.53 | $257.76 | 13,384,300 | — | — |
| 2024-02-14 | $16.35 | $254.95 | 14,272,200 | — | — |
| 2024-02-13 | $16.29 | $254.01 | 18,850,900 | — | — |
| 2024-02-12 | $16.45 | $256.51 | 19,179,700 | — | — |
| 2024-02-09 | $16.25 | $253.39 | 19,223,000 | — | — |
| 2024-02-08 | $16.24 | $253.23 | 22,971,900 | — | — |
| 2024-02-07 | $16.41 | $255.88 | 39,379,000 | — | — |
| 2024-02-06 | $16.24 | $253.23 | 32,417,600 | — | — |
| 2024-02-05 | $16.37 | $255.26 | 17,360,500 | — | — |
| 2024-02-02 | $16.65 | $259.63 | 26,253,900 | — | — |
| 2024-02-01 | $17.12 | $266.96 | 13,828,500 | — | — |
| 2024-01-31 | $16.87 | $263.06 | 19,697,500 | — | — |
| 2024-01-30 | $16.97 | $264.62 | 12,666,500 | — | — |
| 2024-01-29 | $17.03 | $265.55 | 11,356,500 | — | — |
| 2024-01-26 | $16.99 | $264.93 | 15,735,400 | — | — |
| 2024-01-25 | $16.76 | $261.34 | 11,028,700 | — | — |
| 2024-01-24 | $16.53 | $257.76 | 18,232,700 | — | — |
| 2024-01-23 | $16.52 | $257.60 | 18,069,200 | — | — |
| 2024-01-22 | $16.66 | $259.78 | 15,653,900 | — | — |
| 2024-01-19 | $16.90 | $263.52 | 14,636,900 | — | — |
| 2024-01-18 | $16.88 | $263.21 | 17,620,200 | — | — |
| 2024-01-17 | $16.96 | $264.46 | 17,462,500 | — | — |
| 2024-01-16 | $17.11 | $266.80 | 15,636,700 | — | — |
| 2024-01-12 | $17.51 | $273.04 | 14,394,000 | — | — |
| 2024-01-11 | $17.57 | $273.97 | 16,454,900 | — | — |
| 2024-01-10 | $18.16 | $283.17 | 15,589,500 | — | — |
| 2024-01-09 | $18.06 | $281.61 | 10,140,100 | — | — |
| 2024-01-08 | $18.05 | $281.46 | 12,434,000 | — | — |
| 2024-01-05 | $17.89 | $278.96 | 15,919,600 | — | — |
| 2024-01-04 | $17.71 | $276.16 | 23,996,000 | — | — |
| 2024-01-03 | $17.97 | $280.21 | 20,148,100 | — | — |
| 2024-01-02 | $18.05 | $281.46 | 14,115,600 | — | — |