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
- 1980-03-17 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 | $23.52 | $87.39 | 7,412,500 | — | — |
| 2024-12-30 | $23.66 | $87.91 | 6,013,000 | — | — |
| 2024-12-27 | $23.74 | $88.20 | 6,100,100 | — | — |
| 2024-12-26 | $23.99 | $89.13 | 5,432,900 | — | — |
| 2024-12-24 | $24.02 | $89.24 | 2,592,000 | — | — |
| 2024-12-23 | $23.84 | $88.57 | 5,356,700 | — | — |
| 2024-12-20 | $23.77 | $88.31 | 29,520,600 | — | — |
| 2024-12-19 | $23.17 | $86.08 | 8,786,300 | — | — |
| 2024-12-18 | $23.29 | $86.53 | 8,936,900 | — | — |
| 2024-12-17 | $24.61 | $91.43 | 7,187,700 | — | — |
| 2024-12-16 | $25.18 | $93.55 | 7,852,300 | — | — |
| 2024-12-13 | $25.11 | $93.29 | 7,466,700 | — | — |
| 2024-12-12 | $25.05 | $93.07 | 9,574,900 | — | — |
| 2024-12-11 | $25.40 | $94.37 | 8,280,300 | — | — |
| 2024-12-10 | $25.33 | $94.11 | 10,201,800 | — | — |
| 2024-12-09 | $25.73 | $95.60 | 6,824,100 | — | — |
| 2024-12-06 | $26.26 | $97.57 | 4,042,400 | — | — |
| 2024-12-05 | $26.29 | $97.68 | 5,871,300 | — | — |
| 2024-12-04 | $26.30 | $97.71 | 8,001,400 | — | — |
| 2024-12-03 | $26.34 | $97.86 | 5,504,800 | — | — |
| 2024-12-02 | $26.53 | $98.57 | 6,647,400 | — | — |
| 2024-11-29 | $27.26 | $100.35 | 4,016,600 | — | — |
| 2024-11-27 | $27.25 | $100.32 | 5,389,900 | — | — |
| 2024-11-26 | $27.31 | $100.54 | 6,036,300 | — | — |
| 2024-11-25 | $27.47 | $101.12 | 11,189,700 | — | — |
| 2024-11-22 | $27.28 | $100.43 | 7,976,700 | — | — |
| 2024-11-21 | $26.74 | $98.44 | 6,854,000 | — | — |
| 2024-11-20 | $26.26 | $96.67 | 6,632,900 | — | — |
| 2024-11-19 | $26.26 | $96.67 | 6,214,900 | — | — |
| 2024-11-18 | $26.33 | $96.93 | 6,366,200 | — | — |
| 2024-11-15 | $26.36 | $97.04 | 9,270,700 | — | — |
| 2024-11-14 | $26.27 | $96.71 | 9,158,800 | — | — |
| 2024-11-13 | $26.10 | $96.08 | 6,713,600 | — | — |
| 2024-11-12 | $26.18 | $96.38 | 7,045,300 | — | — |
| 2024-11-11 | $26.20 | $96.45 | 7,492,200 | — | — |
| 2024-11-08 | $25.62 | $94.31 | 6,488,000 | — | — |
| 2024-11-07 | $25.41 | $93.54 | 9,131,300 | — | — |
| 2024-11-06 | $26.31 | $96.85 | 20,811,400 | — | — |
| 2024-11-05 | $23.62 | $86.95 | 4,771,700 | — | — |
| 2024-11-04 | $23.39 | $86.11 | 6,051,100 | — | — |
| 2024-11-01 | $23.56 | $86.73 | 7,072,800 | — | — |
| 2024-10-31 | $23.87 | $87.87 | 7,391,000 | — | — |
| 2024-10-30 | $24.06 | $88.57 | 7,778,700 | — | — |
| 2024-10-29 | $23.87 | $87.87 | 5,798,000 | — | — |
| 2024-10-28 | $24.06 | $88.57 | 7,344,300 | — | — |
| 2024-10-25 | $23.50 | $86.51 | 7,022,700 | — | — |
| 2024-10-24 | $23.76 | $87.47 | 9,158,200 | — | — |
| 2024-10-23 | $23.64 | $87.03 | 5,810,600 | — | — |
| 2024-10-22 | $23.64 | $87.03 | 9,066,600 | — | — |
| 2024-10-21 | $23.63 | $86.99 | 11,433,300 | — | — |
| 2024-10-18 | $23.82 | $87.69 | 11,191,500 | — | — |
| 2024-10-17 | $23.98 | $88.28 | 12,409,700 | — | — |
| 2024-10-16 | $23.98 | $88.28 | 7,567,200 | — | — |
| 2024-10-15 | $23.76 | $87.47 | 10,043,000 | — | — |
| 2024-10-14 | $23.85 | $87.80 | 5,191,100 | — | — |
| 2024-10-11 | $23.69 | $87.21 | 7,084,100 | — | — |
| 2024-10-10 | $23.04 | $84.82 | 4,967,900 | — | — |
| 2024-10-09 | $23.08 | $84.96 | 6,084,700 | — | — |
| 2024-10-08 | $22.74 | $83.71 | 4,379,200 | — | — |
| 2024-10-07 | $22.81 | $83.97 | 4,426,200 | — | — |
| 2024-10-04 | $22.84 | $84.08 | 7,376,500 | — | — |
| 2024-10-03 | $22.43 | $82.57 | 7,960,900 | — | — |
| 2024-10-02 | $22.56 | $83.05 | 8,778,700 | — | — |
| 2024-10-01 | $22.54 | $82.98 | 9,990,200 | — | — |
| 2024-09-30 | $23.33 | $85.88 | 7,454,700 | — | — |
| 2024-09-27 | $23.03 | $84.78 | 4,541,100 | — | — |
| 2024-09-26 | $22.90 | $84.30 | 5,894,500 | — | — |
| 2024-09-25 | $22.54 | $82.98 | 5,024,600 | — | — |
| 2024-09-24 | $22.92 | $84.38 | 7,821,600 | — | — |
| 2024-09-23 | $22.91 | $84.34 | 5,168,600 | — | — |
| 2024-09-20 | $23.11 | $85.07 | 15,209,000 | — | — |
| 2024-09-19 | $23.36 | $85.99 | 9,119,200 | — | — |
| 2024-09-18 | $22.72 | $83.64 | 6,598,500 | — | — |
| 2024-09-17 | $22.53 | $82.94 | 5,077,300 | — | — |
| 2024-09-16 | $22.30 | $82.09 | 6,602,400 | — | — |
| 2024-09-13 | $21.97 | $80.88 | 6,943,300 | — | — |
| 2024-09-12 | $21.93 | $80.73 | 7,586,200 | — | — |
| 2024-09-11 | $22.00 | $80.99 | 9,847,500 | — | — |
| 2024-09-10 | $22.32 | $82.17 | 8,460,200 | — | — |
| 2024-09-09 | $22.55 | $83.01 | 5,794,200 | — | — |
| 2024-09-06 | $22.17 | $81.61 | 8,837,400 | — | — |
| 2024-09-05 | $22.61 | $83.23 | 7,210,900 | — | — |
| 2024-09-04 | $22.83 | $84.04 | 6,410,900 | — | — |
| 2024-09-03 | $23.00 | $84.67 | 6,637,900 | — | — |
| 2024-08-30 | $23.42 | $85.30 | 13,068,400 | — | — |
| 2024-08-29 | $23.21 | $84.53 | 5,318,400 | — | — |
| 2024-08-28 | $22.98 | $83.69 | 4,592,200 | — | — |
| 2024-08-27 | $22.76 | $82.89 | 4,990,400 | — | — |
| 2024-08-26 | $22.79 | $83.00 | 6,183,500 | — | — |
| 2024-08-23 | $22.81 | $83.07 | 10,817,700 | — | — |
| 2024-08-22 | $22.16 | $80.71 | 6,464,200 | — | — |
| 2024-08-21 | $21.79 | $79.36 | 5,965,300 | — | — |
| 2024-08-20 | $21.84 | $79.54 | 7,250,300 | — | — |
| 2024-08-19 | $21.76 | $79.25 | 4,141,500 | — | — |
| 2024-08-16 | $21.50 | $78.30 | 5,037,600 | — | — |
| 2024-08-15 | $21.13 | $76.96 | 7,098,900 | — | — |
| 2024-08-14 | $20.89 | $76.08 | 5,679,000 | — | — |
| 2024-08-13 | $20.89 | $76.08 | 5,943,000 | — | — |
| 2024-08-12 | $20.75 | $75.57 | 9,194,200 | — | — |
| 2024-08-09 | $20.73 | $75.50 | 6,177,600 | — | — |
| 2024-08-08 | $20.83 | $75.86 | 4,973,100 | — | — |
| 2024-08-07 | $20.49 | $74.62 | 5,303,600 | — | — |
| 2024-08-06 | $20.69 | $75.35 | 5,878,700 | — | — |
| 2024-08-05 | $20.41 | $74.33 | 8,178,200 | — | — |
| 2024-08-02 | $20.88 | $76.04 | 8,259,400 | — | — |
| 2024-08-01 | $21.54 | $78.45 | 8,660,900 | — | — |
| 2024-07-31 | $22.37 | $81.47 | 8,303,200 | — | — |
| 2024-07-30 | $22.73 | $82.78 | 5,419,200 | — | — |
| 2024-07-29 | $22.43 | $81.69 | 6,610,800 | — | — |
| 2024-07-26 | $22.76 | $82.89 | 7,329,000 | — | — |
| 2024-07-25 | $22.55 | $82.13 | 7,900,700 | — | — |
| 2024-07-24 | $22.11 | $80.52 | 8,384,600 | — | — |
| 2024-07-23 | $22.39 | $81.54 | 11,029,700 | — | — |
| 2024-07-22 | $22.39 | $81.54 | 12,762,700 | — | — |
| 2024-07-19 | $22.09 | $80.45 | 18,490,800 | — | — |
| 2024-07-18 | $22.09 | $80.45 | 13,159,600 | — | — |
| 2024-07-17 | $22.11 | $80.52 | 7,534,900 | — | — |
| 2024-07-16 | $21.77 | $79.29 | 8,772,000 | — | — |
| 2024-07-15 | $21.00 | $76.48 | 8,411,800 | — | — |
| 2024-07-12 | $20.47 | $74.55 | 11,522,600 | — | — |
| 2024-07-11 | $20.71 | $75.43 | 12,536,600 | — | — |
| 2024-07-10 | $20.19 | $73.53 | 6,046,900 | — | — |
| 2024-07-09 | $20.11 | $73.24 | 7,062,500 | — | — |
| 2024-07-08 | $19.79 | $72.07 | 5,822,600 | — | — |
| 2024-07-05 | $19.51 | $71.06 | 10,228,000 | — | — |
| 2024-07-03 | $19.89 | $72.44 | 5,070,600 | — | — |
| 2024-07-02 | $20.09 | $73.17 | 6,434,300 | — | — |
| 2024-07-01 | $19.90 | $72.48 | 9,129,300 | — | — |
| 2024-06-28 | $20.04 | $72.99 | 13,355,800 | — | — |
| 2024-06-27 | $19.20 | $69.93 | 7,364,800 | — | — |
| 2024-06-26 | $18.88 | $68.76 | 6,873,900 | — | — |
| 2024-06-25 | $19.02 | $69.27 | 6,156,100 | — | — |
| 2024-06-24 | $19.31 | $70.33 | 6,224,900 | — | — |
| 2024-06-21 | $18.93 | $68.94 | 11,028,300 | — | — |
| 2024-06-20 | $18.91 | $68.87 | 4,414,900 | — | — |
| 2024-06-18 | $18.98 | $69.12 | 5,321,300 | — | — |
| 2024-06-17 | $18.90 | $68.83 | 5,214,000 | — | — |
| 2024-06-14 | $18.65 | $67.92 | 7,175,300 | — | — |
| 2024-06-13 | $18.75 | $68.29 | 8,277,200 | — | — |
| 2024-06-12 | $18.69 | $68.07 | 11,038,500 | — | — |
| 2024-06-11 | $18.19 | $66.25 | 11,162,200 | — | — |
| 2024-06-10 | $18.19 | $66.25 | 9,003,900 | — | — |
| 2024-06-07 | $18.60 | $67.74 | 5,173,300 | — | — |
| 2024-06-06 | $18.64 | $67.89 | 6,845,000 | — | — |
| 2024-06-05 | $18.73 | $68.21 | 3,635,700 | — | — |
| 2024-06-04 | $18.66 | $67.96 | 4,834,400 | — | — |
| 2024-06-03 | $18.92 | $68.91 | 5,484,900 | — | — |
| 2024-05-31 | $19.35 | $69.60 | 13,353,900 | — | — |
| 2024-05-30 | $19.00 | $68.34 | 5,945,600 | — | — |
| 2024-05-29 | $18.64 | $67.04 | 8,225,900 | — | — |
| 2024-05-28 | $19.06 | $68.56 | 5,931,600 | — | — |
| 2024-05-24 | $19.12 | $68.77 | 3,559,600 | — | — |
| 2024-05-23 | $18.92 | $68.05 | 6,810,100 | — | — |
| 2024-05-22 | $19.48 | $70.07 | 5,775,700 | — | — |
| 2024-05-21 | $19.89 | $71.54 | 5,415,600 | — | — |
| 2024-05-20 | $19.88 | $71.50 | 3,436,900 | — | — |
| 2024-05-17 | $20.18 | $72.58 | 3,248,400 | — | — |
| 2024-05-16 | $20.10 | $72.30 | 4,156,300 | — | — |
| 2024-05-15 | $20.26 | $72.87 | 6,376,000 | — | — |
| 2024-05-14 | $20.10 | $72.30 | 7,291,200 | — | — |
| 2024-05-13 | $19.93 | $71.68 | 5,749,500 | — | — |
| 2024-05-10 | $19.83 | $71.32 | 7,888,600 | — | — |
| 2024-05-09 | $19.78 | $71.15 | 6,587,800 | — | — |
| 2024-05-08 | $19.74 | $71.00 | 9,638,500 | — | — |
| 2024-05-07 | $19.65 | $70.68 | 7,865,400 | — | — |
| 2024-05-06 | $19.83 | $71.32 | 5,926,700 | — | — |
| 2024-05-03 | $19.80 | $71.22 | 4,133,700 | — | — |
| 2024-05-02 | $19.64 | $70.64 | 4,897,200 | — | — |
| 2024-05-01 | $19.57 | $70.39 | 7,339,300 | — | — |
| 2024-04-30 | $19.27 | $69.31 | 5,531,900 | — | — |
| 2024-04-29 | $19.67 | $70.75 | 4,486,200 | — | — |
| 2024-04-26 | $19.62 | $70.57 | 5,245,500 | — | — |
| 2024-04-25 | $19.61 | $70.53 | 9,220,900 | — | — |
| 2024-04-24 | $19.77 | $71.11 | 11,041,600 | — | — |
| 2024-04-23 | $19.35 | $69.60 | 10,539,800 | — | — |
| 2024-04-22 | $19.18 | $68.99 | 13,334,500 | — | — |
| 2024-04-19 | $18.90 | $67.98 | 18,046,100 | — | — |
| 2024-04-18 | $19.00 | $68.34 | 9,397,100 | — | — |
| 2024-04-17 | $18.86 | $67.84 | 8,080,300 | — | — |
| 2024-04-16 | $18.81 | $67.66 | 7,244,600 | — | — |
| 2024-04-15 | $19.22 | $69.13 | 6,936,600 | — | — |
| 2024-04-12 | $19.19 | $69.02 | 6,276,900 | — | — |
| 2024-04-11 | $19.41 | $69.81 | 8,061,100 | — | — |
| 2024-04-10 | $19.68 | $70.79 | 6,684,200 | — | — |
| 2024-04-09 | $20.69 | $74.42 | 5,321,400 | — | — |
| 2024-04-08 | $20.40 | $73.38 | 4,611,600 | — | — |
| 2024-04-05 | $20.15 | $72.48 | 3,490,400 | — | — |
| 2024-04-04 | $20.06 | $72.15 | 5,238,700 | — | — |
| 2024-04-03 | $20.23 | $72.76 | 4,968,900 | — | — |
| 2024-04-02 | $20.36 | $73.23 | 6,915,400 | — | — |
| 2024-04-01 | $20.56 | $73.95 | 5,925,500 | — | — |
| 2024-03-28 | $21.04 | $75.68 | 8,206,700 | — | — |
| 2024-03-27 | $20.68 | $74.38 | 6,171,200 | — | — |
| 2024-03-26 | $19.91 | $71.61 | 4,329,400 | — | — |
| 2024-03-25 | $19.95 | $71.76 | 5,911,300 | — | — |
| 2024-03-22 | $19.86 | $71.43 | 6,199,900 | — | — |
| 2024-03-21 | $20.15 | $72.48 | 8,544,100 | — | — |
| 2024-03-20 | $19.77 | $71.11 | 6,982,400 | — | — |
| 2024-03-19 | $19.32 | $69.49 | 7,664,700 | — | — |
| 2024-03-18 | $19.18 | $68.99 | 5,137,000 | — | — |
| 2024-03-15 | $19.05 | $68.52 | 37,178,700 | — | — |
| 2024-03-14 | $18.89 | $67.94 | 8,690,900 | — | — |
| 2024-03-13 | $19.40 | $69.78 | 6,076,600 | — | — |
| 2024-03-12 | $19.35 | $69.60 | 8,502,700 | — | — |
| 2024-03-11 | $19.57 | $70.39 | 6,778,800 | — | — |
| 2024-03-08 | $19.69 | $70.82 | 8,768,200 | — | — |
| 2024-03-07 | $19.55 | $70.32 | 10,504,900 | — | — |
| 2024-03-06 | $19.32 | $69.49 | 10,905,500 | — | — |
| 2024-03-05 | $19.49 | $70.10 | 8,543,600 | — | — |
| 2024-03-04 | $19.02 | $68.41 | 8,520,500 | — | — |
| 2024-03-01 | $18.59 | $66.86 | 7,490,700 | — | — |
| 2024-02-29 | $18.63 | $67.01 | 11,593,900 | — | — |
| 2024-02-28 | $18.57 | $65.93 | 7,011,000 | — | — |
| 2024-02-27 | $18.58 | $65.97 | 5,919,600 | — | — |
| 2024-02-26 | $18.23 | $64.72 | 7,313,200 | — | — |
| 2024-02-23 | $18.28 | $64.90 | 5,413,900 | — | — |
| 2024-02-22 | $18.23 | $64.72 | 8,950,500 | — | — |
| 2024-02-21 | $18.33 | $65.08 | 14,634,600 | — | — |
| 2024-02-20 | $18.42 | $65.40 | 6,049,100 | — | — |
| 2024-02-16 | $18.48 | $65.61 | 5,519,700 | — | — |
| 2024-02-15 | $18.55 | $65.86 | 6,784,200 | — | — |
| 2024-02-14 | $18.29 | $64.94 | 6,968,800 | — | — |
| 2024-02-13 | $17.89 | $63.52 | 11,382,500 | — | — |
| 2024-02-12 | $18.46 | $65.54 | 8,061,800 | — | — |
| 2024-02-09 | $18.00 | $63.91 | 9,743,500 | — | — |
| 2024-02-08 | $17.89 | $63.52 | 8,686,300 | — | — |
| 2024-02-07 | $17.84 | $63.34 | 11,993,400 | — | — |
| 2024-02-06 | $17.86 | $63.41 | 10,609,000 | — | — |
| 2024-02-05 | $17.96 | $63.76 | 9,002,600 | — | — |
| 2024-02-02 | $18.30 | $64.97 | 10,951,200 | — | — |
| 2024-02-01 | $18.22 | $64.69 | 18,174,700 | — | — |
| 2024-01-31 | $18.67 | $66.28 | 13,833,400 | — | — |
| 2024-01-30 | $19.48 | $69.16 | 5,903,600 | — | — |
| 2024-01-29 | $19.40 | $68.88 | 5,945,100 | — | — |
| 2024-01-26 | $19.15 | $67.99 | 7,811,500 | — | — |
| 2024-01-25 | $19.13 | $67.92 | 10,631,300 | — | — |
| 2024-01-24 | $19.25 | $68.34 | 6,693,200 | — | — |
| 2024-01-23 | $18.97 | $67.35 | 5,910,700 | — | — |
| 2024-01-22 | $19.07 | $67.70 | 9,640,000 | — | — |
| 2024-01-19 | $18.62 | $66.11 | 12,612,700 | — | — |
| 2024-01-18 | $17.95 | $63.73 | 11,401,100 | — | — |
| 2024-01-17 | $17.94 | $63.69 | 8,966,200 | — | — |
| 2024-01-16 | $17.95 | $63.73 | 8,907,100 | — | — |
| 2024-01-12 | $18.28 | $64.90 | 11,575,100 | — | — |
| 2024-01-11 | $18.57 | $65.93 | 9,862,000 | — | — |
| 2024-01-10 | $18.92 | $67.17 | 11,157,600 | — | — |
| 2024-01-09 | $19.12 | $67.88 | 11,562,000 | — | — |
| 2024-01-08 | $19.51 | $69.27 | 5,250,500 | — | — |
| 2024-01-05 | $19.39 | $68.84 | 8,809,400 | — | — |
| 2024-01-04 | $18.97 | $67.35 | 6,867,900 | — | — |
| 2024-01-03 | $18.80 | $66.75 | 8,616,300 | — | — |
| 2024-01-02 | $19.50 | $69.23 | 7,612,800 | — | — |