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
- 1983-09-23 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 | $27.58 | $46.97 | 1,702,000 | — | — |
| 2024-12-30 | $27.55 | $46.92 | 1,821,500 | — | — |
| 2024-12-27 | $27.87 | $47.46 | 1,530,700 | — | — |
| 2024-12-26 | $28.14 | $47.92 | 1,274,800 | — | — |
| 2024-12-24 | $27.96 | $47.62 | 1,017,700 | — | — |
| 2024-12-23 | $27.47 | $46.78 | 2,610,500 | — | — |
| 2024-12-20 | $27.79 | $47.33 | 12,068,300 | — | — |
| 2024-12-19 | $27.47 | $46.78 | 4,258,400 | — | — |
| 2024-12-18 | $26.87 | $45.76 | 5,333,600 | — | — |
| 2024-12-17 | $27.68 | $47.14 | 3,122,400 | — | — |
| 2024-12-16 | $27.75 | $47.26 | 2,314,400 | — | — |
| 2024-12-13 | $27.18 | $46.29 | 2,562,700 | — | — |
| 2024-12-12 | $27.23 | $46.37 | 2,574,600 | — | — |
| 2024-12-11 | $26.48 | $45.10 | 1,981,500 | — | — |
| 2024-12-10 | $26.23 | $44.67 | 1,652,700 | — | — |
| 2024-12-09 | $26.09 | $44.43 | 1,643,900 | — | — |
| 2024-12-06 | $26.57 | $45.25 | 1,971,600 | — | — |
| 2024-12-05 | $26.27 | $44.74 | 1,816,600 | — | — |
| 2024-12-04 | $26.84 | $45.49 | 1,923,400 | — | — |
| 2024-12-03 | $26.50 | $44.91 | 1,709,500 | — | — |
| 2024-12-02 | $26.56 | $45.01 | 3,775,900 | — | — |
| 2024-11-29 | $27.38 | $46.40 | 2,098,900 | — | — |
| 2024-11-27 | $27.20 | $46.10 | 1,557,600 | — | — |
| 2024-11-26 | $27.42 | $46.47 | 5,048,500 | — | — |
| 2024-11-25 | $27.88 | $47.25 | 5,756,800 | — | — |
| 2024-11-22 | $27.13 | $45.98 | 6,476,300 | — | — |
| 2024-11-21 | $24.86 | $42.13 | 2,189,700 | — | — |
| 2024-11-20 | $23.97 | $40.62 | 1,608,300 | — | — |
| 2024-11-19 | $23.87 | $40.46 | 2,580,600 | — | — |
| 2024-11-18 | $24.20 | $41.01 | 1,231,900 | — | — |
| 2024-11-15 | $24.47 | $41.47 | 1,385,300 | — | — |
| 2024-11-14 | $24.02 | $40.71 | 890,700 | — | — |
| 2024-11-13 | $24.05 | $40.76 | 1,248,700 | — | — |
| 2024-11-12 | $24.08 | $40.81 | 1,559,200 | — | — |
| 2024-11-11 | $23.90 | $40.51 | 1,699,600 | — | — |
| 2024-11-08 | $23.21 | $39.34 | 1,691,600 | — | — |
| 2024-11-07 | $23.71 | $40.18 | 1,744,600 | — | — |
| 2024-11-06 | $24.48 | $41.49 | 3,923,400 | — | — |
| 2024-11-05 | $21.88 | $37.08 | 1,485,200 | — | — |
| 2024-11-04 | $21.37 | $36.22 | 2,242,300 | — | — |
| 2024-11-01 | $21.70 | $36.78 | 1,402,600 | — | — |
| 2024-10-31 | $22.03 | $37.34 | 1,161,200 | — | — |
| 2024-10-30 | $22.56 | $38.24 | 2,012,600 | — | — |
| 2024-10-29 | $22.16 | $37.56 | 1,640,700 | — | — |
| 2024-10-28 | $22.35 | $37.88 | 2,102,800 | — | — |
| 2024-10-25 | $21.90 | $37.12 | 2,880,500 | — | — |
| 2024-10-24 | $22.21 | $37.64 | 4,783,000 | — | — |
| 2024-10-23 | $22.80 | $38.64 | 1,326,200 | — | — |
| 2024-10-22 | $23.03 | $39.03 | 1,386,100 | — | — |
| 2024-10-21 | $22.95 | $38.90 | 1,505,900 | — | — |
| 2024-10-18 | $23.21 | $39.34 | 1,294,100 | — | — |
| 2024-10-17 | $23.64 | $40.07 | 1,115,400 | — | — |
| 2024-10-16 | $23.51 | $39.85 | 1,486,500 | — | — |
| 2024-10-15 | $23.18 | $39.29 | 1,133,800 | — | — |
| 2024-10-14 | $23.09 | $39.13 | 1,536,000 | — | — |
| 2024-10-11 | $23.27 | $39.44 | 1,085,100 | — | — |
| 2024-10-10 | $22.69 | $38.46 | 933,600 | — | — |
| 2024-10-09 | $22.75 | $38.56 | 1,276,400 | — | — |
| 2024-10-08 | $22.84 | $38.71 | 841,600 | — | — |
| 2024-10-07 | $22.93 | $38.86 | 1,523,000 | — | — |
| 2024-10-04 | $22.76 | $38.57 | 1,007,400 | — | — |
| 2024-10-03 | $22.01 | $37.30 | 1,015,800 | — | — |
| 2024-10-02 | $21.99 | $37.27 | 1,535,900 | — | — |
| 2024-10-01 | $21.97 | $37.24 | 1,329,500 | — | — |
| 2024-09-30 | $22.87 | $38.76 | 1,497,100 | — | — |
| 2024-09-27 | $22.56 | $38.24 | 1,214,400 | — | — |
| 2024-09-26 | $22.25 | $37.71 | 1,395,700 | — | — |
| 2024-09-25 | $21.85 | $37.03 | 3,479,400 | — | — |
| 2024-09-24 | $21.53 | $36.49 | 1,524,300 | — | — |
| 2024-09-23 | $22.07 | $37.40 | 969,800 | — | — |
| 2024-09-20 | $22.07 | $37.40 | 3,231,100 | — | — |
| 2024-09-19 | $22.08 | $37.42 | 1,472,500 | — | — |
| 2024-09-18 | $21.74 | $36.85 | 1,046,000 | — | — |
| 2024-09-17 | $21.58 | $36.57 | 1,087,800 | — | — |
| 2024-09-16 | $21.23 | $35.98 | 1,283,000 | — | — |
| 2024-09-13 | $21.23 | $35.98 | 1,086,600 | — | — |
| 2024-09-12 | $20.91 | $35.44 | 2,254,600 | — | — |
| 2024-09-11 | $20.05 | $33.98 | 1,672,400 | — | — |
| 2024-09-10 | $20.23 | $34.29 | 2,391,600 | — | — |
| 2024-09-09 | $20.15 | $34.15 | 1,914,600 | — | — |
| 2024-09-06 | $20.14 | $34.13 | 1,309,000 | — | — |
| 2024-09-05 | $20.93 | $35.47 | 1,280,700 | — | — |
| 2024-09-04 | $21.25 | $35.83 | 1,086,000 | — | — |
| 2024-09-03 | $21.70 | $36.59 | 1,276,000 | — | — |
| 2024-08-30 | $22.06 | $37.19 | 1,341,900 | — | — |
| 2024-08-29 | $21.66 | $36.52 | 911,100 | — | — |
| 2024-08-28 | $21.56 | $36.35 | 1,326,200 | — | — |
| 2024-08-27 | $21.15 | $35.66 | 826,600 | — | — |
| 2024-08-26 | $21.51 | $36.27 | 982,600 | — | — |
| 2024-08-23 | $21.65 | $36.50 | 928,100 | — | — |
| 2024-08-22 | $21.05 | $35.49 | 899,400 | — | — |
| 2024-08-21 | $21.00 | $35.41 | 1,164,400 | — | — |
| 2024-08-20 | $20.98 | $35.37 | 845,300 | — | — |
| 2024-08-19 | $21.19 | $35.73 | 946,900 | — | — |
| 2024-08-16 | $21.06 | $35.51 | 1,338,500 | — | — |
| 2024-08-15 | $21.01 | $35.42 | 1,213,400 | — | — |
| 2024-08-14 | $20.67 | $34.85 | 1,001,700 | — | — |
| 2024-08-13 | $20.70 | $34.90 | 880,100 | — | — |
| 2024-08-12 | $20.34 | $34.29 | 1,154,100 | — | — |
| 2024-08-09 | $20.62 | $34.77 | 862,600 | — | — |
| 2024-08-08 | $20.45 | $34.48 | 826,400 | — | — |
| 2024-08-07 | $19.94 | $33.62 | 2,161,700 | — | — |
| 2024-08-06 | $19.93 | $33.60 | 2,338,000 | — | — |
| 2024-08-05 | $20.13 | $33.94 | 1,568,700 | — | — |
| 2024-08-02 | $20.84 | $35.14 | 2,023,400 | — | — |
| 2024-08-01 | $22.11 | $37.28 | 1,660,300 | — | — |
| 2024-07-31 | $22.69 | $38.26 | 1,233,800 | — | — |
| 2024-07-30 | $22.80 | $38.44 | 1,837,000 | — | — |
| 2024-07-29 | $22.56 | $38.04 | 1,432,800 | — | — |
| 2024-07-26 | $22.73 | $38.32 | 1,919,800 | — | — |
| 2024-07-25 | $23.00 | $38.78 | 3,479,500 | — | — |
| 2024-07-24 | $23.64 | $39.86 | 3,824,800 | — | — |
| 2024-07-23 | $23.50 | $39.62 | 1,729,800 | — | — |
| 2024-07-22 | $23.32 | $39.32 | 1,849,300 | — | — |
| 2024-07-19 | $22.93 | $38.66 | 1,512,300 | — | — |
| 2024-07-18 | $23.35 | $39.37 | 1,673,800 | — | — |
| 2024-07-17 | $23.50 | $39.62 | 2,138,700 | — | — |
| 2024-07-16 | $23.70 | $39.96 | 2,829,800 | — | — |
| 2024-07-15 | $22.91 | $38.63 | 1,539,300 | — | — |
| 2024-07-12 | $21.91 | $36.94 | 1,066,100 | — | — |
| 2024-07-11 | $21.71 | $36.60 | 1,865,000 | — | — |
| 2024-07-10 | $20.76 | $35.00 | 1,161,500 | — | — |
| 2024-07-09 | $20.70 | $34.90 | 1,184,200 | — | — |
| 2024-07-08 | $20.65 | $34.82 | 1,229,500 | — | — |
| 2024-07-05 | $20.34 | $34.29 | 1,740,900 | — | — |
| 2024-07-03 | $20.88 | $35.20 | 1,192,200 | — | — |
| 2024-07-02 | $20.89 | $35.22 | 1,312,600 | — | — |
| 2024-07-01 | $20.71 | $34.92 | 1,265,200 | — | — |
| 2024-06-28 | $20.79 | $35.05 | 4,061,400 | — | — |
| 2024-06-27 | $20.51 | $34.58 | 2,217,600 | — | — |
| 2024-06-26 | $20.54 | $34.63 | 1,165,300 | — | — |
| 2024-06-25 | $20.66 | $34.83 | 895,800 | — | — |
| 2024-06-24 | $20.99 | $35.39 | 2,822,000 | — | — |
| 2024-06-21 | $20.82 | $35.10 | 2,871,600 | — | — |
| 2024-06-20 | $20.67 | $34.85 | 1,150,900 | — | — |
| 2024-06-18 | $20.51 | $34.58 | 952,900 | — | — |
| 2024-06-17 | $20.44 | $34.46 | 1,256,700 | — | — |
| 2024-06-14 | $20.03 | $33.77 | 1,214,500 | — | — |
| 2024-06-13 | $20.64 | $34.80 | 1,120,800 | — | — |
| 2024-06-12 | $20.74 | $34.97 | 3,992,200 | — | — |
| 2024-06-11 | $20.11 | $33.91 | 2,120,800 | — | — |
| 2024-06-10 | $20.79 | $35.05 | 1,327,600 | — | — |
| 2024-06-07 | $20.57 | $34.68 | 1,561,500 | — | — |
| 2024-06-06 | $20.77 | $35.02 | 1,820,700 | — | — |
| 2024-06-05 | $20.94 | $35.12 | 1,486,300 | — | — |
| 2024-06-04 | $21.09 | $35.37 | 1,281,700 | — | — |
| 2024-06-03 | $21.21 | $35.57 | 922,300 | — | — |
| 2024-05-31 | $21.46 | $35.99 | 3,101,400 | — | — |
| 2024-05-30 | $20.92 | $35.09 | 2,460,700 | — | — |
| 2024-05-29 | $20.54 | $34.45 | 1,025,400 | — | — |
| 2024-05-28 | $20.51 | $34.40 | 925,600 | — | — |
| 2024-05-24 | $20.98 | $35.19 | 1,146,600 | — | — |
| 2024-05-23 | $20.65 | $34.63 | 1,869,000 | — | — |
| 2024-05-22 | $20.60 | $34.55 | 1,975,400 | — | — |
| 2024-05-21 | $21.02 | $35.25 | 1,717,500 | — | — |
| 2024-05-20 | $20.67 | $34.67 | 1,655,600 | — | — |
| 2024-05-17 | $21.16 | $35.49 | 989,500 | — | — |
| 2024-05-16 | $21.07 | $35.34 | 1,206,500 | — | — |
| 2024-05-15 | $21.01 | $35.24 | 1,506,500 | — | — |
| 2024-05-14 | $21.33 | $35.77 | 1,340,600 | — | — |
| 2024-05-13 | $21.49 | $36.04 | 1,053,500 | — | — |
| 2024-05-10 | $21.78 | $36.53 | 567,300 | — | — |
| 2024-05-09 | $21.94 | $36.80 | 694,400 | — | — |
| 2024-05-08 | $21.76 | $36.50 | 1,510,200 | — | — |
| 2024-05-07 | $21.63 | $36.28 | 1,444,800 | — | — |
| 2024-05-06 | $21.68 | $36.36 | 1,832,400 | — | — |
| 2024-05-03 | $22.01 | $36.92 | 1,211,400 | — | — |
| 2024-05-02 | $21.48 | $36.03 | 1,070,700 | — | — |
| 2024-05-01 | $21.25 | $35.64 | 2,092,900 | — | — |
| 2024-04-30 | $21.19 | $35.54 | 1,094,100 | — | — |
| 2024-04-29 | $21.63 | $36.28 | 1,516,500 | — | — |
| 2024-04-26 | $21.90 | $36.73 | 1,857,600 | — | — |
| 2024-04-25 | $21.93 | $36.78 | 2,942,000 | — | — |
| 2024-04-24 | $22.10 | $37.07 | 2,046,500 | — | — |
| 2024-04-23 | $21.93 | $36.78 | 1,561,000 | — | — |
| 2024-04-22 | $21.32 | $35.76 | 2,258,200 | — | — |
| 2024-04-19 | $21.09 | $35.37 | 1,211,100 | — | — |
| 2024-04-18 | $20.78 | $34.85 | 1,428,700 | — | — |
| 2024-04-17 | $20.58 | $34.52 | 1,137,700 | — | — |
| 2024-04-16 | $20.66 | $34.65 | 1,257,900 | — | — |
| 2024-04-15 | $20.72 | $34.75 | 1,141,200 | — | — |
| 2024-04-12 | $20.67 | $34.67 | 770,700 | — | — |
| 2024-04-11 | $21.00 | $35.22 | 843,400 | — | — |
| 2024-04-10 | $20.91 | $35.07 | 1,021,500 | — | — |
| 2024-04-09 | $21.27 | $35.67 | 793,100 | — | — |
| 2024-04-08 | $21.49 | $36.04 | 771,800 | — | — |
| 2024-04-05 | $21.22 | $35.59 | 704,700 | — | — |
| 2024-04-04 | $21.06 | $35.32 | 775,300 | — | — |
| 2024-04-03 | $21.36 | $35.82 | 937,300 | — | — |
| 2024-04-02 | $21.16 | $35.49 | 1,213,900 | — | — |
| 2024-04-01 | $21.33 | $35.77 | 1,530,800 | — | — |
| 2024-03-28 | $21.79 | $36.55 | 2,363,400 | — | — |
| 2024-03-27 | $21.60 | $36.23 | 1,195,300 | — | — |
| 2024-03-26 | $21.14 | $35.46 | 1,307,900 | — | — |
| 2024-03-25 | $21.35 | $35.81 | 746,800 | — | — |
| 2024-03-22 | $21.36 | $35.82 | 1,177,700 | — | — |
| 2024-03-21 | $21.62 | $36.26 | 1,807,400 | — | — |
| 2024-03-20 | $21.11 | $35.41 | 2,054,600 | — | — |
| 2024-03-19 | $20.64 | $34.62 | 1,089,700 | — | — |
| 2024-03-18 | $20.51 | $34.40 | 1,836,600 | — | — |
| 2024-03-15 | $20.54 | $34.45 | 15,732,200 | — | — |
| 2024-03-14 | $20.85 | $34.97 | 2,613,200 | — | — |
| 2024-03-13 | $21.09 | $35.37 | 2,318,900 | — | — |
| 2024-03-12 | $20.99 | $35.20 | 2,373,500 | — | — |
| 2024-03-11 | $20.81 | $34.90 | 3,254,600 | — | — |
| 2024-03-08 | $20.68 | $34.68 | 1,316,800 | — | — |
| 2024-03-07 | $21.04 | $35.29 | 1,158,200 | — | — |
| 2024-03-06 | $20.65 | $34.63 | 3,811,500 | — | — |
| 2024-03-05 | $20.85 | $34.97 | 1,268,400 | — | — |
| 2024-03-04 | $21.02 | $35.25 | 1,675,000 | — | — |
| 2024-03-01 | $20.70 | $34.72 | 2,653,400 | — | — |
| 2024-02-29 | $20.83 | $34.75 | 3,494,700 | — | — |
| 2024-02-28 | $20.52 | $34.23 | 1,851,200 | — | — |
| 2024-02-27 | $20.02 | $33.40 | 1,845,300 | — | — |
| 2024-02-26 | $19.55 | $32.62 | 2,258,000 | — | — |
| 2024-02-23 | $19.67 | $32.82 | 4,665,100 | — | — |
| 2024-02-22 | $19.69 | $32.85 | 4,411,300 | — | — |
| 2024-02-21 | $19.77 | $32.98 | 3,438,000 | — | — |
| 2024-02-20 | $20.26 | $33.80 | 5,405,100 | — | — |
| 2024-02-16 | $20.18 | $33.67 | 1,702,300 | — | — |
| 2024-02-15 | $20.26 | $33.80 | 1,886,500 | — | — |
| 2024-02-14 | $20.16 | $33.63 | 2,686,800 | — | — |
| 2024-02-13 | $19.60 | $32.70 | 2,361,200 | — | — |
| 2024-02-12 | $19.86 | $33.13 | 2,008,000 | — | — |
| 2024-02-09 | $19.60 | $32.70 | 1,981,400 | — | — |
| 2024-02-08 | $19.50 | $32.53 | 1,345,200 | — | — |
| 2024-02-07 | $19.09 | $31.85 | 1,443,300 | — | — |
| 2024-02-06 | $19.22 | $32.07 | 3,114,800 | — | — |
| 2024-02-05 | $19.27 | $32.15 | 1,308,000 | — | — |
| 2024-02-02 | $19.31 | $32.22 | 1,592,900 | — | — |
| 2024-02-01 | $19.49 | $32.52 | 1,743,300 | — | — |
| 2024-01-31 | $19.88 | $33.17 | 2,416,100 | — | — |
| 2024-01-30 | $20.56 | $34.30 | 2,604,600 | — | — |
| 2024-01-29 | $20.17 | $33.65 | 3,211,300 | — | — |
| 2024-01-26 | $19.86 | $33.13 | 3,739,500 | — | — |
| 2024-01-25 | $19.86 | $33.13 | 5,027,700 | — | — |
| 2024-01-24 | $19.20 | $32.03 | 1,874,900 | — | — |
| 2024-01-23 | $19.19 | $32.02 | 1,799,600 | — | — |
| 2024-01-22 | $19.33 | $32.25 | 1,485,800 | — | — |
| 2024-01-19 | $18.99 | $31.68 | 1,086,600 | — | — |
| 2024-01-18 | $18.54 | $30.93 | 2,002,500 | — | — |
| 2024-01-17 | $18.69 | $31.18 | 1,391,000 | — | — |
| 2024-01-16 | $18.73 | $31.25 | 1,572,400 | — | — |
| 2024-01-12 | $18.54 | $30.93 | 1,234,700 | — | — |
| 2024-01-11 | $18.63 | $31.08 | 1,691,300 | — | — |
| 2024-01-10 | $18.50 | $30.86 | 3,877,200 | — | — |
| 2024-01-09 | $18.12 | $30.23 | 2,182,200 | — | — |
| 2024-01-08 | $18.54 | $30.93 | 1,169,800 | — | — |
| 2024-01-05 | $18.64 | $31.10 | 1,885,500 | — | — |
| 2024-01-04 | $18.53 | $30.91 | 2,107,600 | — | — |
| 2024-01-03 | $18.53 | $30.91 | 2,097,700 | — | — |
| 2024-01-02 | $19.23 | $32.08 | 1,407,400 | — | — |