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
- 1992-06-16 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 | $30.77 | $41.97 | 1,624,500 | — | — |
| 2024-12-30 | $30.57 | $41.70 | 2,244,100 | — | — |
| 2024-12-27 | $31.15 | $42.49 | 1,049,800 | — | — |
| 2024-12-26 | $31.09 | $42.41 | 1,215,400 | — | — |
| 2024-12-24 | $31.13 | $42.46 | 733,000 | — | — |
| 2024-12-23 | $31.00 | $42.28 | 3,557,900 | — | — |
| 2024-12-20 | $30.98 | $42.26 | 14,524,100 | — | — |
| 2024-12-19 | $30.46 | $41.55 | 3,097,300 | — | — |
| 2024-12-18 | $30.85 | $42.08 | 3,356,600 | — | — |
| 2024-12-17 | $30.85 | $42.08 | 3,001,900 | — | — |
| 2024-12-16 | $31.21 | $42.57 | 2,312,400 | — | — |
| 2024-12-13 | $31.00 | $42.28 | 1,514,000 | — | — |
| 2024-12-12 | $31.74 | $43.29 | 1,827,800 | — | — |
| 2024-12-11 | $31.74 | $43.29 | 3,646,400 | — | — |
| 2024-12-10 | $30.68 | $41.85 | 2,957,800 | — | — |
| 2024-12-09 | $31.10 | $42.42 | 4,010,000 | — | — |
| 2024-12-06 | $30.53 | $41.64 | 2,863,000 | — | — |
| 2024-12-05 | $29.55 | $40.31 | 1,058,200 | — | — |
| 2024-12-04 | $29.82 | $40.68 | 1,909,700 | — | — |
| 2024-12-03 | $28.66 | $39.09 | 2,211,100 | — | — |
| 2024-12-02 | $29.66 | $40.46 | 2,503,400 | — | — |
| 2024-11-29 | $28.52 | $38.90 | 1,027,600 | — | — |
| 2024-11-27 | $28.62 | $39.04 | 1,423,500 | — | — |
| 2024-11-26 | $28.31 | $38.62 | 2,146,400 | — | — |
| 2024-11-25 | $28.13 | $38.37 | 1,901,900 | — | — |
| 2024-11-22 | $28.92 | $39.45 | 1,702,400 | — | — |
| 2024-11-21 | $28.32 | $38.51 | 2,463,700 | — | — |
| 2024-11-20 | $28.31 | $38.49 | 2,506,700 | — | — |
| 2024-11-19 | $28.30 | $38.48 | 1,778,900 | — | — |
| 2024-11-18 | $27.76 | $37.75 | 1,878,100 | — | — |
| 2024-11-15 | $28.59 | $38.87 | 5,437,400 | — | — |
| 2024-11-14 | $28.37 | $38.57 | 3,234,200 | — | — |
| 2024-11-13 | $28.29 | $38.47 | 2,672,500 | — | — |
| 2024-11-12 | $26.85 | $36.51 | 2,452,300 | — | — |
| 2024-11-11 | $25.50 | $34.67 | 1,525,400 | — | — |
| 2024-11-08 | $24.21 | $32.92 | 11,422,400 | — | — |
| 2024-11-07 | $24.44 | $33.23 | 7,384,000 | — | — |
| 2024-11-06 | $25.50 | $34.67 | 2,697,400 | — | — |
| 2024-11-05 | $25.11 | $34.14 | 2,758,200 | — | — |
| 2024-11-04 | $26.24 | $34.56 | 1,182,500 | — | — |
| 2024-11-01 | $26.53 | $34.95 | 10,712,100 | — | — |
| 2024-10-31 | $26.23 | $34.55 | 1,566,600 | — | — |
| 2024-10-30 | $26.82 | $35.33 | 659,500 | — | — |
| 2024-10-29 | $26.96 | $35.51 | 895,500 | — | — |
| 2024-10-28 | $27.09 | $35.68 | 689,900 | — | — |
| 2024-10-25 | $27.60 | $36.35 | 674,600 | — | — |
| 2024-10-24 | $27.51 | $36.24 | 779,400 | — | — |
| 2024-10-23 | $27.67 | $36.45 | 724,400 | — | — |
| 2024-10-22 | $27.94 | $36.80 | 697,800 | — | — |
| 2024-10-21 | $27.53 | $36.26 | 753,900 | — | — |
| 2024-10-18 | $27.67 | $36.45 | 1,039,900 | — | — |
| 2024-10-17 | $27.25 | $35.89 | 1,171,900 | — | — |
| 2024-10-16 | $26.91 | $35.45 | 1,009,200 | — | — |
| 2024-10-15 | $26.60 | $35.04 | 1,137,100 | — | — |
| 2024-10-14 | $26.26 | $34.59 | 658,200 | — | — |
| 2024-10-11 | $25.85 | $34.05 | 1,118,000 | — | — |
| 2024-10-10 | $25.16 | $33.14 | 1,888,000 | — | — |
| 2024-10-09 | $25.74 | $33.90 | 1,970,300 | — | — |
| 2024-10-08 | $25.43 | $33.50 | 698,700 | — | — |
| 2024-10-07 | $25.22 | $33.22 | 1,063,500 | — | — |
| 2024-10-04 | $25.19 | $33.18 | 863,000 | — | — |
| 2024-10-03 | $24.97 | $32.89 | 1,291,600 | — | — |
| 2024-10-02 | $24.76 | $32.61 | 811,900 | — | — |
| 2024-10-01 | $24.94 | $32.85 | 1,102,300 | — | — |
| 2024-09-30 | $25.25 | $33.26 | 837,600 | — | — |
| 2024-09-27 | $24.98 | $32.90 | 957,900 | — | — |
| 2024-09-26 | $24.26 | $31.96 | 1,259,900 | — | — |
| 2024-09-25 | $25.17 | $33.15 | 1,001,300 | — | — |
| 2024-09-24 | $25.47 | $33.55 | 1,320,400 | — | — |
| 2024-09-23 | $25.40 | $33.46 | 1,699,700 | — | — |
| 2024-09-20 | $25.28 | $33.30 | 3,388,400 | — | — |
| 2024-09-19 | $25.30 | $33.33 | 1,365,600 | — | — |
| 2024-09-18 | $25.27 | $33.29 | 2,288,000 | — | — |
| 2024-09-17 | $24.85 | $32.73 | 2,094,900 | — | — |
| 2024-09-16 | $24.27 | $31.97 | 1,356,900 | — | — |
| 2024-09-13 | $23.99 | $31.60 | 1,919,300 | — | — |
| 2024-09-12 | $23.58 | $31.06 | 1,320,200 | — | — |
| 2024-09-11 | $23.25 | $30.63 | 1,381,600 | — | — |
| 2024-09-10 | $23.34 | $30.74 | 751,100 | — | — |
| 2024-09-09 | $23.59 | $31.07 | 882,200 | — | — |
| 2024-09-06 | $23.28 | $30.66 | 1,220,500 | — | — |
| 2024-09-05 | $23.84 | $31.40 | 2,425,500 | — | — |
| 2024-09-04 | $21.87 | $28.81 | 1,061,600 | — | — |
| 2024-09-03 | $22.15 | $29.18 | 736,600 | — | — |
| 2024-08-30 | $22.10 | $29.11 | 629,100 | — | — |
| 2024-08-29 | $22.01 | $28.99 | 636,800 | — | — |
| 2024-08-28 | $21.99 | $28.97 | 688,500 | — | — |
| 2024-08-27 | $22.06 | $29.06 | 1,053,100 | — | — |
| 2024-08-26 | $21.95 | $28.91 | 979,400 | — | — |
| 2024-08-23 | $21.94 | $28.90 | 3,051,200 | — | — |
| 2024-08-22 | $22.03 | $29.02 | 758,500 | — | — |
| 2024-08-21 | $22.10 | $28.99 | 597,400 | — | — |
| 2024-08-20 | $22.04 | $28.91 | 786,700 | — | — |
| 2024-08-19 | $22.14 | $29.04 | 562,000 | — | — |
| 2024-08-16 | $22.10 | $28.99 | 894,000 | — | — |
| 2024-08-15 | $21.91 | $28.74 | 787,100 | — | — |
| 2024-08-14 | $21.88 | $28.70 | 659,800 | — | — |
| 2024-08-13 | $21.68 | $28.44 | 625,900 | — | — |
| 2024-08-12 | $21.50 | $28.20 | 861,300 | — | — |
| 2024-08-09 | $21.55 | $28.27 | 754,900 | — | — |
| 2024-08-08 | $21.40 | $28.07 | 1,382,200 | — | — |
| 2024-08-07 | $21.80 | $28.60 | 1,043,500 | — | — |
| 2024-08-06 | $21.84 | $28.65 | 1,150,100 | — | — |
| 2024-08-05 | $21.53 | $28.24 | 961,600 | — | — |
| 2024-08-02 | $22.15 | $29.06 | 1,432,500 | — | — |
| 2024-08-01 | $22.18 | $29.10 | 948,700 | — | — |
| 2024-07-31 | $21.93 | $28.77 | 1,526,500 | — | — |
| 2024-07-30 | $21.84 | $28.65 | 845,100 | — | — |
| 2024-07-29 | $21.39 | $28.06 | 1,210,000 | — | — |
| 2024-07-26 | $21.60 | $28.34 | 867,000 | — | — |
| 2024-07-25 | $21.36 | $28.02 | 1,580,700 | — | — |
| 2024-07-24 | $21.07 | $27.64 | 1,378,300 | — | — |
| 2024-07-23 | $21.01 | $27.56 | 1,156,500 | — | — |
| 2024-07-22 | $20.88 | $27.39 | 873,900 | — | — |
| 2024-07-19 | $20.45 | $26.83 | 758,400 | — | — |
| 2024-07-18 | $20.40 | $26.76 | 985,800 | — | — |
| 2024-07-17 | $20.68 | $27.13 | 1,156,100 | — | — |
| 2024-07-16 | $20.99 | $27.54 | 1,346,700 | — | — |
| 2024-07-15 | $20.54 | $26.95 | 905,300 | — | — |
| 2024-07-12 | $20.81 | $27.30 | 1,449,400 | — | — |
| 2024-07-11 | $21.18 | $27.78 | 2,259,900 | — | — |
| 2024-07-10 | $21.06 | $27.63 | 851,100 | — | — |
| 2024-07-09 | $20.79 | $27.27 | 1,011,500 | — | — |
| 2024-07-08 | $21.00 | $27.55 | 1,233,500 | — | — |
| 2024-07-05 | $21.14 | $27.73 | 1,293,300 | — | — |
| 2024-07-03 | $21.00 | $27.55 | 552,200 | — | — |
| 2024-07-02 | $21.06 | $27.63 | 1,649,600 | — | — |
| 2024-07-01 | $21.24 | $27.86 | 1,864,900 | — | — |
| 2024-06-28 | $21.86 | $28.68 | 2,700,500 | — | — |
| 2024-06-27 | $22.15 | $29.06 | 961,200 | — | — |
| 2024-06-26 | $21.98 | $28.83 | 922,700 | — | — |
| 2024-06-25 | $22.16 | $29.07 | 1,856,800 | — | — |
| 2024-06-24 | $21.90 | $28.73 | 1,832,600 | — | — |
| 2024-06-21 | $22.15 | $29.06 | 1,824,300 | — | — |
| 2024-06-20 | $22.00 | $28.86 | 1,921,200 | — | — |
| 2024-06-18 | $22.20 | $29.12 | 2,579,500 | — | — |
| 2024-06-17 | $22.79 | $29.90 | 7,225,300 | — | — |
| 2024-06-14 | $22.33 | $29.29 | 768,100 | — | — |
| 2024-06-13 | $22.73 | $29.82 | 883,000 | — | — |
| 2024-06-12 | $22.87 | $30.00 | 1,171,500 | — | — |
| 2024-06-11 | $22.83 | $29.95 | 1,116,100 | — | — |
| 2024-06-10 | $22.83 | $29.95 | 846,600 | — | — |
| 2024-06-07 | $22.91 | $30.05 | 1,019,900 | — | — |
| 2024-06-06 | $22.82 | $29.82 | 1,106,900 | — | — |
| 2024-06-05 | $22.88 | $29.90 | 1,346,300 | — | — |
| 2024-06-04 | $22.78 | $29.77 | 1,266,300 | — | — |
| 2024-06-03 | $22.66 | $29.61 | 594,600 | — | — |
| 2024-05-31 | $22.56 | $29.48 | 1,165,100 | — | — |
| 2024-05-30 | $22.36 | $29.22 | 748,900 | — | — |
| 2024-05-29 | $22.16 | $28.96 | 1,308,500 | — | — |
| 2024-05-28 | $22.63 | $29.57 | 1,088,600 | — | — |
| 2024-05-24 | $22.65 | $29.60 | 1,025,200 | — | — |
| 2024-05-23 | $22.16 | $28.96 | 1,238,200 | — | — |
| 2024-05-22 | $22.26 | $29.09 | 856,100 | — | — |
| 2024-05-21 | $22.14 | $28.93 | 1,923,500 | — | — |
| 2024-05-20 | $21.77 | $28.45 | 1,036,200 | — | — |
| 2024-05-17 | $21.51 | $28.11 | 1,156,800 | — | — |
| 2024-05-16 | $21.24 | $27.75 | 1,635,300 | — | — |
| 2024-05-15 | $21.36 | $27.91 | 816,900 | — | — |
| 2024-05-14 | $21.21 | $27.71 | 1,651,800 | — | — |
| 2024-05-13 | $21.10 | $27.57 | 1,722,300 | — | — |
| 2024-05-10 | $21.18 | $27.68 | 2,402,300 | — | — |
| 2024-05-09 | $20.99 | $27.43 | 5,443,600 | — | — |
| 2024-05-08 | $20.11 | $26.28 | 1,638,800 | — | — |
| 2024-05-07 | $20.13 | $26.30 | 1,860,300 | — | — |
| 2024-05-06 | $19.90 | $26.00 | 1,414,100 | — | — |
| 2024-05-03 | $19.89 | $25.99 | 1,065,600 | — | — |
| 2024-05-02 | $19.65 | $25.68 | 1,436,100 | — | — |
| 2024-05-01 | $19.00 | $24.83 | 1,509,200 | — | — |
| 2024-04-30 | $18.87 | $24.66 | 1,108,300 | — | — |
| 2024-04-29 | $18.97 | $24.79 | 1,106,700 | — | — |
| 2024-04-26 | $18.95 | $24.76 | 525,700 | — | — |
| 2024-04-25 | $18.85 | $24.63 | 888,800 | — | — |
| 2024-04-24 | $18.85 | $24.63 | 1,048,200 | — | — |
| 2024-04-23 | $18.74 | $24.49 | 1,119,500 | — | — |
| 2024-04-22 | $18.61 | $24.32 | 1,241,800 | — | — |
| 2024-04-19 | $18.43 | $24.08 | 815,400 | — | — |
| 2024-04-18 | $18.12 | $23.68 | 1,372,200 | — | — |
| 2024-04-17 | $17.81 | $23.27 | 1,103,900 | — | — |
| 2024-04-16 | $17.55 | $22.93 | 1,166,000 | — | — |
| 2024-04-15 | $17.51 | $22.88 | 838,300 | — | — |
| 2024-04-12 | $17.57 | $22.96 | 734,300 | — | — |
| 2024-04-11 | $17.76 | $23.21 | 574,100 | — | — |
| 2024-04-10 | $17.73 | $23.17 | 775,100 | — | — |
| 2024-04-09 | $17.90 | $23.39 | 744,300 | — | — |
| 2024-04-08 | $17.97 | $23.48 | 549,800 | — | — |
| 2024-04-05 | $17.92 | $23.42 | 717,900 | — | — |
| 2024-04-04 | $17.94 | $23.44 | 853,900 | — | — |
| 2024-04-03 | $18.06 | $23.60 | 1,286,600 | — | — |
| 2024-04-02 | $18.21 | $23.79 | 923,800 | — | — |
| 2024-04-01 | $18.22 | $23.81 | 789,100 | — | — |
| 2024-03-28 | $18.21 | $23.79 | 894,900 | — | — |
| 2024-03-27 | $18.19 | $23.77 | 918,600 | — | — |
| 2024-03-26 | $18.14 | $23.70 | 1,028,000 | — | — |
| 2024-03-25 | $18.35 | $23.98 | 1,547,200 | — | — |
| 2024-03-22 | $18.18 | $23.76 | 1,578,200 | — | — |
| 2024-03-21 | $18.20 | $23.78 | 2,025,100 | — | — |
| 2024-03-20 | $18.03 | $23.56 | 1,238,500 | — | — |
| 2024-03-19 | $17.82 | $23.28 | 1,359,800 | — | — |
| 2024-03-18 | $17.76 | $23.21 | 1,204,700 | — | — |
| 2024-03-15 | $17.38 | $22.71 | 2,516,300 | — | — |
| 2024-03-14 | $17.45 | $22.80 | 1,065,900 | — | — |
| 2024-03-13 | $17.58 | $22.97 | 2,223,200 | — | — |
| 2024-03-12 | $17.08 | $22.32 | 1,255,000 | — | — |
| 2024-03-11 | $16.55 | $21.63 | 996,100 | — | — |
| 2024-03-08 | $16.51 | $21.57 | 763,100 | — | — |
| 2024-03-07 | $16.40 | $21.43 | 1,006,600 | — | — |
| 2024-03-06 | $16.21 | $21.06 | 1,085,300 | — | — |
| 2024-03-05 | $16.24 | $21.10 | 1,078,300 | — | — |
| 2024-03-04 | $16.21 | $21.06 | 835,800 | — | — |
| 2024-03-01 | $16.15 | $20.99 | 684,100 | — | — |
| 2024-02-29 | $16.21 | $21.06 | 1,014,100 | — | — |
| 2024-02-28 | $16.28 | $21.15 | 707,600 | — | — |
| 2024-02-27 | $16.26 | $21.13 | 1,076,200 | — | — |
| 2024-02-26 | $15.96 | $20.74 | 1,397,400 | — | — |
| 2024-02-23 | $15.75 | $20.47 | 1,774,400 | — | — |
| 2024-02-22 | $15.29 | $19.87 | 2,676,500 | — | — |
| 2024-02-21 | $15.19 | $19.74 | 1,009,000 | — | — |
| 2024-02-20 | $15.10 | $19.62 | 1,026,900 | — | — |
| 2024-02-16 | $15.26 | $19.83 | 922,300 | — | — |
| 2024-02-15 | $15.34 | $19.93 | 1,004,200 | — | — |
| 2024-02-14 | $14.84 | $19.28 | 653,200 | — | — |
| 2024-02-13 | $14.56 | $18.92 | 1,541,900 | — | — |
| 2024-02-12 | $14.96 | $19.44 | 1,223,600 | — | — |
| 2024-02-09 | $14.63 | $19.01 | 649,000 | — | — |
| 2024-02-08 | $14.73 | $19.14 | 773,000 | — | — |
| 2024-02-07 | $14.63 | $19.01 | 761,300 | — | — |
| 2024-02-06 | $14.73 | $19.14 | 726,200 | — | — |
| 2024-02-05 | $14.35 | $18.65 | 550,500 | — | — |
| 2024-02-02 | $14.78 | $19.21 | 687,300 | — | — |
| 2024-02-01 | $14.86 | $19.31 | 788,400 | — | — |
| 2024-01-31 | $14.58 | $18.95 | 686,700 | — | — |
| 2024-01-30 | $14.95 | $19.43 | 752,800 | — | — |
| 2024-01-29 | $14.96 | $19.44 | 759,400 | — | — |
| 2024-01-26 | $14.81 | $19.24 | 690,400 | — | — |
| 2024-01-25 | $14.80 | $19.23 | 749,200 | — | — |
| 2024-01-24 | $14.51 | $18.85 | 850,200 | — | — |
| 2024-01-23 | $14.78 | $19.21 | 766,700 | — | — |
| 2024-01-22 | $14.64 | $19.02 | 845,700 | — | — |
| 2024-01-19 | $14.41 | $18.72 | 979,900 | — | — |
| 2024-01-18 | $14.31 | $18.59 | 1,300,400 | — | — |
| 2024-01-17 | $14.39 | $18.70 | 946,400 | — | — |
| 2024-01-16 | $14.28 | $18.56 | 1,059,900 | — | — |
| 2024-01-12 | $14.81 | $19.24 | 537,100 | — | — |
| 2024-01-11 | $14.83 | $19.27 | 627,800 | — | — |
| 2024-01-10 | $14.80 | $19.23 | 760,400 | — | — |
| 2024-01-09 | $14.91 | $19.37 | 834,000 | — | — |
| 2024-01-08 | $15.02 | $19.52 | 645,800 | — | — |
| 2024-01-05 | $14.80 | $19.23 | 687,500 | — | — |
| 2024-01-04 | $14.82 | $19.26 | 754,900 | — | — |
| 2024-01-03 | $14.96 | $19.44 | 1,021,100 | — | — |
| 2024-01-02 | $15.36 | $19.96 | 878,600 | — | — |